Dark

ESRX
Express Scripts Holding Co
stock NASDAQ

Inactive

Dec 20, 2018

92.33USD-3.622%(-3.47)31,612,912

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-12-20	95.5700	95.8700	92.1100	92.3300	-3.622%	31,612,912	0.000%
2018-12-19	94.9800	97.7000	94.6000	95.8000	+0.810%	12,738,175	-3.622%
2018-12-18	97.2100	97.7300	94.5300	95.0300	-1.666%	6,044,176	-2.841%
2018-12-17	97.4000	97.6600	96.2600	96.6400	-1.609%	6,946,163	-4.460%
2018-12-14	99.8700	99.9800	97.7600	98.2200	-0.738%	8,031,772	-5.997%
2018-12-13	97.0900	99.1800	97.0900	98.9500	+2.084%	8,429,004	-6.690%
2018-12-12	97.6200	97.9700	96.8500	96.9300	+0.529%	4,117,094	-4.746%
2018-12-11	97.0800	97.5400	95.7000	96.4200	+0.427%	4,499,128	-4.242%
2018-12-10	96.2800	96.5900	94.5500	96.0100	+0.167%	3,468,382	-3.833%
2018-12-07	97.7000	98.5700	95.5300	95.8500	-2.174%	5,394,550	-3.672%
2018-12-06	97.4700	99.0969	96.0300	97.9800	-0.900%	5,033,437	-5.766%
2018-12-04	100.6400	100.9500	98.7300	98.8700	-1.759%	5,421,427	-6.615%
2018-12-03	101.5100	101.7300	99.5000	100.6400	-0.818%	6,009,474	-8.257%
2018-11-30	101.0100	101.4900	100.3900	101.4700	+0.247%	4,674,212	-9.008%
2018-11-29	100.4100	101.7125	100.2800	101.2200	+0.119%	3,256,833	-8.783%
2018-11-28	99.6100	101.1900	99.2400	101.1000	+1.567%	5,984,412	-8.675%
2018-11-27	99.0900	99.5700	98.1100	99.5400	+0.424%	4,539,158	-7.243%
2018-11-26	97.4500	99.8400	97.1900	99.1200	+2.386%	5,134,355	-6.850%
2018-11-23	94.5300	97.0200	92.9488	96.8100	+1.553%	1,440,925	-4.628%
2018-11-21	95.0500	97.1200	95.0500	95.3300	+0.042%	6,467,128	-3.147%
2018-11-20	97.2700	97.7000	95.1900	95.2900	-1.662%	7,926,765	-3.106%
2018-11-19	97.7000	97.9600	96.4700	96.9000	-0.758%	3,764,363	-4.716%
2018-11-16	97.2300	98.1300	97.2300	97.6400	+0.185%	3,630,042	-5.438%
2018-11-15	95.9700	98.1262	95.6561	97.4600	+1.016%	3,293,435	-5.264%
2018-11-14	97.1600	97.7500	96.3800	96.4800	-0.413%	3,865,499	-4.301%
2018-11-13	98.6000	98.7250	96.7600	96.8800	-1.344%	4,444,130	-4.697%
2018-11-12	98.6700	99.0200	98.1600	98.2000	-0.284%	2,930,577	-5.978%
2018-11-09	99.3500	99.6600	98.4500	98.4800	-0.846%	3,391,869	-6.245%
2018-11-08	99.0000	99.9000	98.8500	99.3200	-0.161%	3,991,591	-7.038%
2018-11-07	98.9300	100.4300	98.8600	99.4800	+1.314%	5,331,459	-7.187%
2018-11-06	97.6800	98.5400	97.3100	98.1900	+0.759%	3,557,427	-5.968%
2018-11-05	96.7500	97.9300	96.7500	97.4500	+0.734%	2,322,127	-5.254%
2018-11-02	98.0000	98.0900	95.9200	96.7400	-0.514%	2,335,772	-4.559%
2018-11-01	98.0000	98.9800	96.1100	97.2400	+0.278%	3,953,871	-5.049%
2018-10-31	95.7400	97.6300	95.4300	96.9700	+1.624%	4,246,814	-4.785%
2018-10-30	95.4000	95.8400	94.4300	95.4200	+0.580%	2,716,583	-3.238%
2018-10-29	95.0500	95.8800	93.6300	94.8700	+0.626%	2,907,195	-2.677%
2018-10-26	94.3700	95.2700	93.6250	94.2800	-1.184%	3,492,239	-2.068%
2018-10-25	92.6000	95.7200	92.1700	95.4100	+3.718%	3,966,308	-3.228%
2018-10-24	95.4100	95.8300	91.9200	91.9900	-3.685%	5,066,042	+0.370%
2018-10-23	94.3200	95.5550	93.8400	95.5100	+0.547%	2,825,968	-3.329%
2018-10-22	95.1000	95.7700	94.5015	94.9900	-0.325%	2,372,044	-2.800%
2018-10-19	95.6200	96.9700	94.9400	95.3000	-0.884%	2,435,029	-3.116%
2018-10-18	95.5900	96.4800	95.4600	96.1500	+0.397%	2,560,820	-3.973%
2018-10-17	96.2000	96.3800	94.9000	95.7700	-0.468%	2,704,362	-3.592%
2018-10-16	94.2400	96.3400	94.0700	96.2200	+2.887%	2,754,444	-4.043%
2018-10-15	93.9400	94.7800	93.5000	93.5200	-0.817%	2,801,584	-1.272%
2018-10-12	94.4900	95.0950	94.0100	94.2900	+0.587%	3,047,268	-2.079%
2018-10-11	95.0800	95.3900	93.3000	93.7400	-1.191%	3,566,123	-1.504%
2018-10-10	96.6700	97.2200	94.8700	94.8700	-1.689%	3,602,390	-2.677%
2018-10-09	95.5300	96.6800	95.1700	96.5000	+0.941%	1,865,375	-4.321%
2018-10-08	96.0700	96.4400	94.9200	95.6000	-0.448%	2,471,381	-3.421%
2018-10-05	95.5000	96.2100	95.2900	96.0300	+0.808%	2,341,015	-3.853%
2018-10-04	95.0500	95.6800	94.9600	95.2600	-0.084%	2,244,315	-3.076%
2018-10-03	95.5000	96.1350	94.5700	95.3400	+0.073%	4,195,223	-3.157%
2018-10-02	95.2000	95.7500	95.0700	95.2700	+0.221%	2,665,309	-3.086%
2018-10-01	95.2500	96.3600	94.9600	95.0600	+0.053%	3,049,637	-2.872%
2018-09-28	94.8600	95.3700	94.3001	95.0100	+0.211%	5,123,157	-2.821%
2018-09-27	94.3100	95.2100	94.1100	94.8100	+0.562%	2,437,771	-2.616%
2018-09-26	94.4000	95.1100	93.8000	94.2800	+0.213%	4,296,135	-2.068%
2018-09-25	94.3900	94.5051	92.4100	94.0800	-0.339%	5,499,121	-1.860%
2018-09-24	94.1500	94.8500	94.0000	94.4000	-0.190%	3,967,641	-2.193%
2018-09-21	95.1900	95.5100	94.4800	94.5800	-0.484%	8,312,150	-2.379%
2018-09-20	94.7900	95.3800	94.7900	95.0400	+0.423%	5,352,115	-2.851%
2018-09-19	94.6500	95.5100	94.3800	94.6400	-0.316%	5,001,115	-2.441%
2018-09-18	94.9500	96.0500	94.2801	94.9400	-0.305%	10,885,860	-2.749%
2018-09-17	91.9800	96.4500	91.5200	95.2300	+3.714%	10,302,049	-3.045%
2018-09-14	91.0200	91.8800	91.0100	91.8200	+0.548%	2,718,538	+0.555%
2018-09-13	90.0700	91.3700	90.0700	91.3200	+1.501%	2,893,306	+1.106%
2018-09-12	89.2600	90.0500	89.2600	89.9700	+0.357%	3,298,042	+2.623%
2018-09-11	89.4500	90.0300	88.3400	89.6500	-0.555%	3,007,950	+2.989%
2018-09-10	90.7200	91.3600	90.0900	90.1500	-0.716%	2,743,963	+2.418%
2018-09-07	90.1000	91.0300	89.4600	90.8000	+0.632%	4,536,458	+1.685%
2018-09-06	89.5500	90.3800	89.0500	90.2300	+0.445%	7,023,049	+2.327%
2018-09-05	86.7100	90.7500	85.7800	89.8300	+3.312%	8,439,041	+2.783%
2018-09-04	88.2100	88.2100	86.9300	86.9500	-1.216%	3,197,973	+6.187%
2018-08-31	88.0900	88.4400	87.8750	88.0200	-0.272%	3,263,885	+4.897%
2018-08-30	88.7500	89.6000	88.1339	88.2600	-0.305%	2,796,217	+4.611%
2018-08-29	88.3000	88.8500	88.0100	88.5300	+0.499%	2,881,062	+4.292%
2018-08-28	87.5100	88.5600	87.4901	88.0900	+0.319%	3,607,557	+4.813%
2018-08-27	87.8600	88.1800	87.2599	87.8100	-0.114%	2,598,803	+5.147%
2018-08-24	87.9900	88.4600	87.7600	87.9100	+0.205%	3,795,042	+5.028%
2018-08-23	87.8200	88.3900	87.5700	87.7300	-0.295%	2,569,833	+5.243%
2018-08-22	87.7100	88.3000	87.4000	87.9900	+0.159%	2,553,570	+4.932%
2018-08-21	87.7400	88.1310	87.6800	87.8500	-0.170%	5,299,335	+5.100%
2018-08-20	87.6600	88.3000	87.5000	88.0000	+0.698%	3,991,706	+4.920%
2018-08-17	87.4800	87.6500	86.7700	87.3900	+0.057%	2,805,909	+5.653%
2018-08-16	86.3500	87.6900	86.2000	87.3400	+0.796%	5,496,190	+5.713%
2018-08-15	85.5000	86.8600	85.0337	86.6500	+0.756%	5,132,707	+6.555%
2018-08-14	84.6700	86.0700	84.3400	86.0000	+2.357%	6,722,533	+7.360%
2018-08-13	83.6100	84.3400	83.5800	84.0200	+0.454%	4,550,165	+9.891%
2018-08-10	83.0600	85.4200	82.7554	83.6400	+2.224%	8,139,578	+10.390%
2018-08-09	79.1600	82.2900	78.3100	81.8200	+3.727%	8,226,446	+12.845%
2018-08-08	79.1700	80.6850	75.8850	78.8800	-0.089%	12,231,677	+17.051%
2018-08-07	76.3500	79.0400	76.0135	78.9500	+2.759%	4,228,712	+16.947%
2018-08-06	77.1400	77.8900	76.0000	76.8300	-0.890%	3,356,777	+20.174%
2018-08-03	78.3900	78.8000	77.4800	77.5200	-0.590%	2,927,400	+19.105%
2018-08-02	75.3400	78.8600	75.1100	77.9800	+4.756%	8,141,582	+18.402%
2018-08-01	79.2000	80.3400	72.0000	74.4400	-6.318%	12,464,219	+24.033%
2018-07-31	79.7500	80.7085	79.1300	79.4600	-0.401%	2,657,311	+16.197%
2018-07-30	79.4100	80.6400	78.9700	79.7800	+0.415%	2,189,001	+15.731%
2018-07-27	79.1600	79.9200	78.2625	79.4500	-0.038%	1,764,567	+16.211%
2018-07-26	79.3600	80.2900	79.0000	79.4800	+0.927%	2,369,281	+16.168%
2018-07-25	79.1600	79.5400	78.6100	78.7500	-0.806%	2,399,291	+17.244%
2018-07-24	79.3700	80.5700	78.7900	79.3900	-0.038%	2,288,706	+16.299%
2018-07-23	77.3400	80.0100	77.2000	79.4200	+2.398%	2,832,609	+16.255%
2018-07-20	76.1100	77.8050	75.9100	77.5600	+1.082%	4,688,839	+19.043%
2018-07-19	77.5100	77.6800	75.4000	76.7300	-1.489%	6,097,206	+20.331%
2018-07-18	79.4900	80.3800	77.7900	77.8900	-2.491%	6,283,994	+18.539%
2018-07-17	80.7400	80.9700	79.7500	79.8800	-1.297%	2,653,295	+15.586%
2018-07-16	81.2700	81.4400	80.5000	80.9300	-0.675%	1,982,215	+14.086%
2018-07-13	81.6500	81.9900	81.1700	81.4800	-0.159%	1,289,032	+13.316%
2018-07-12	80.8700	82.7900	80.0235	81.6100	+1.291%	4,211,966	+13.136%
2018-07-11	80.2600	80.8100	79.1800	80.5700	+0.012%	1,497,598	+14.596%
2018-07-10	79.9100	80.6500	79.5000	80.5600	+1.168%	1,526,719	+14.610%
2018-07-09	80.1500	80.6400	79.4500	79.6300	-0.550%	2,208,051	+15.949%
2018-07-06	80.2500	80.6900	79.8600	80.0700	+0.138%	1,776,994	+15.312%
2018-07-05	80.0000	80.1600	79.4400	79.9600	+0.063%	3,060,654	+15.470%
2018-07-03	78.5000	79.9600	77.9400	79.9100	+2.462%	1,585,814	+15.542%
2018-07-02	77.0500	78.0600	76.8200	77.9900	+1.010%	1,632,865	+18.387%
2018-06-29	77.4900	78.4758	77.0100	77.2100	-0.528%	2,220,088	+19.583%
2018-06-28	76.4300	77.7600	75.0100	77.6200	-1.422%	4,478,425	+18.951%
2018-06-27	77.7900	79.1300	77.3600	78.7400	+1.156%	3,252,550	+17.259%
2018-06-26	78.9700	79.0400	77.5700	77.8400	-1.767%	2,600,711	+18.615%
2018-06-25	78.9600	79.8300	78.4800	79.2400	+0.013%	2,068,133	+16.519%
2018-06-22	79.8000	79.9800	78.7700	79.2300	-0.164%	4,293,641	+16.534%
2018-06-21	79.9200	80.2800	78.9910	79.3600	-0.924%	3,304,614	+16.343%
2018-06-20	80.6200	80.7590	79.9100	80.1000	-0.596%	2,185,813	+15.268%
2018-06-19	79.7700	80.6100	79.6000	80.5800	+0.124%	3,273,443	+14.582%
2018-06-18	81.2300	81.5500	79.7610	80.4800	-1.554%	2,896,308	+14.724%
2018-06-15	82.5700	82.5700	81.5700	81.7500	-0.596%	4,887,518	+12.942%
2018-06-14	82.0000	82.4700	81.2100	82.2400	+0.575%	2,118,773	+12.269%
2018-06-13	82.2800	83.3200	81.2900	81.7700	+3.284%	6,087,554	+12.914%
2018-06-12	79.2400	79.5000	78.6700	79.1700	-0.503%	3,194,568	+16.622%
2018-06-11	78.3400	79.8500	77.8678	79.5700	+1.505%	2,403,403	+16.036%
2018-06-08	78.0000	78.8100	75.5000	78.3900	+0.307%	2,512,726	+17.783%
2018-06-07	76.4800	78.3500	76.3900	78.1500	+2.117%	2,435,660	+18.145%
2018-06-06	74.9400	76.7300	74.9400	76.5300	+2.217%	2,851,296	+20.645%
2018-06-05	74.9655	75.8300	74.4000	74.8700	-0.887%	2,674,431	+23.320%
2018-06-04	77.0600	77.2200	75.1000	75.5400	-1.985%	2,264,615	+22.227%
2018-06-01	76.1000	77.3900	75.8600	77.0700	+1.662%	2,890,321	+19.800%
2018-05-31	76.3400	77.0000	75.1700	75.8100	-0.525%	3,318,263	+21.791%
2018-05-30	76.4900	77.3100	75.9100	76.2100	+0.158%	2,706,348	+21.152%
2018-05-29	76.5600	76.9600	75.6700	76.0900	-1.284%	1,697,562	+21.343%
2018-05-25	76.6700	77.4700	76.5900	77.0800	+0.365%	1,829,926	+19.785%
2018-05-24	77.1100	77.1100	75.6900	76.8000	-0.273%	1,494,842	+20.221%
2018-05-23	77.1100	77.6900	76.3300	77.0100	-0.952%	2,180,912	+19.894%
2018-05-22	76.5700	78.4700	76.5000	77.7500	+1.607%	6,377,997	+18.752%
2018-05-21	75.8500	76.6100	75.7700	76.5200	+1.150%	4,726,949	+20.661%
2018-05-18	76.8100	76.8300	75.3600	75.6500	-0.917%	3,761,739	+22.049%
2018-05-17	73.5900	76.9200	73.5150	76.3500	+3.554%	6,019,727	+20.930%
2018-05-16	73.4400	74.0475	73.1000	73.7300	+0.669%	1,657,951	+25.227%
2018-05-15	73.3300	73.7700	72.7700	73.2400	-0.584%	4,818,170	+26.065%
2018-05-14	72.6600	74.0900	72.6600	73.6700	+1.195%	3,264,550	+25.329%
2018-05-11	70.8300	73.7800	67.8500	72.8000	+2.593%	5,786,735	+26.827%
2018-05-10	68.9000	71.3900	68.9000	70.9600	+3.395%	3,814,529	+30.116%
2018-05-09	68.3700	69.3400	67.0500	68.6300	+0.749%	4,782,328	+34.533%
2018-05-08	69.7400	69.8700	67.7100	68.1200	-2.253%	5,776,406	+35.540%
2018-05-07	69.7000	71.4399	68.9500	69.6900	-0.755%	5,169,545	+32.487%
2018-05-04	71.7100	72.1200	69.3100	70.2200	-2.742%	4,548,915	+31.487%
2018-05-03	72.9800	73.8900	71.5100	72.2000	-2.498%	5,005,300	+27.881%
2018-05-02	75.7200	75.7800	73.9700	74.0500	-2.399%	3,383,559	+24.686%
2018-05-01	75.6700	76.1400	74.4300	75.8700	+0.225%	2,416,416	+21.695%
2018-04-30	77.4300	77.4900	75.3700	75.7000	-1.956%	3,628,203	+21.968%
2018-04-27	76.4900	77.7300	76.1700	77.2100	+0.652%	1,751,824	+19.583%
2018-04-26	76.6600	77.3300	76.0910	76.7100	+0.248%	2,436,646	+20.362%
2018-04-25	75.1600	76.7400	74.9200	76.5200	+1.364%	2,374,846	+20.661%
2018-04-24	75.6300	76.3300	74.7900	75.4900	+0.399%	2,413,142	+22.308%
2018-04-23	73.7500	75.5500	72.8800	75.1900	+2.313%	3,433,390	+22.796%
2018-04-20	73.8300	74.0800	72.3900	73.4900	-0.366%	2,469,857	+25.636%
2018-04-19	74.3700	74.7000	73.4200	73.7600	-1.311%	2,705,709	+25.176%
2018-04-18	72.7200	75.0500	72.5200	74.7400	+3.090%	3,799,551	+23.535%
2018-04-17	72.7200	73.1400	72.2800	72.5000	+0.708%	2,452,985	+27.352%
2018-04-16	71.8300	73.1100	71.5000	71.9900	+0.517%	5,858,572	+28.254%
2018-04-13	71.9000	72.4800	71.0450	71.6200	+0.014%	2,930,781	+28.917%
2018-04-12	69.9800	72.1700	69.9000	71.6100	+2.711%	3,753,707	+28.935%
2018-04-11	69.2600	70.0300	69.0000	69.7200	-0.143%	2,868,636	+32.430%
2018-04-10	68.6000	70.1900	68.4000	69.8200	+2.631%	3,692,462	+32.240%
2018-04-09	68.2300	69.5000	67.7500	68.0300	+0.221%	4,428,888	+35.720%
2018-04-06	68.6900	69.2900	67.3700	67.8800	-1.879%	3,195,176	+36.019%
2018-04-05	70.2800	70.6400	69.0200	69.1800	-1.228%	3,209,202	+33.463%
2018-04-04	68.4000	71.0200	68.0500	70.0400	+1.493%	6,806,653	+31.825%
2018-04-03	68.1800	69.8300	67.3400	69.0100	+1.680%	2,920,836	+33.792%
2018-04-02	68.8900	68.9386	66.9300	67.8700	-1.752%	4,445,157	+36.039%
2018-03-29	70.2100	70.4900	69.0050	69.0800	-0.932%	4,558,988	+33.657%
2018-03-28	70.5600	70.9500	69.7000	69.7300	-0.909%	5,565,354	+32.411%
2018-03-27	71.9300	72.5200	69.9400	70.3700	-1.855%	6,231,604	+31.206%
2018-03-26	70.6600	71.8800	69.2204	71.7000	+2.195%	7,627,677	+28.773%
2018-03-23	70.5500	71.1400	69.7700	70.1600	-0.440%	5,224,477	+31.599%
2018-03-22	71.1800	71.9800	70.3600	70.4700	-1.688%	4,631,776	+31.020%
2018-03-21	72.2000	72.8200	71.5700	71.6800	-1.022%	5,994,907	+28.809%
2018-03-20	73.5300	73.8600	72.2100	72.4200	-0.781%	6,355,985	+27.492%
2018-03-19	75.7800	75.8500	72.8800	72.9900	-3.986%	7,891,936	+26.497%
2018-03-16	76.8500	76.9100	75.8850	76.0200	-0.406%	5,624,840	+21.455%
2018-03-15	76.6200	77.0300	76.0000	76.3300	-0.482%	4,027,654	+20.962%
2018-03-14	77.2400	77.5400	75.9000	76.7000	-0.390%	8,116,125	+20.378%
2018-03-13	78.5200	78.7300	76.7100	77.0000	-1.597%	7,995,743	+19.909%
2018-03-12	80.6100	80.6700	78.2500	78.2500	-3.096%	7,187,450	+17.994%
2018-03-09	80.0000	81.1300	79.6600	80.7500	+1.292%	9,339,072	+14.341%
2018-03-08	85.0500	85.0700	79.0600	79.7200	+8.581%	39,818,144	+15.818%
2018-03-07	73.7500	74.3400	72.5100	73.4200	-1.555%	5,405,606	+25.756%
2018-03-06	74.3500	75.6000	74.1800	74.5800	-0.241%	4,048,813	+23.800%
2018-03-05	74.3000	75.5900	74.2200	74.7600	-0.013%	3,699,342	+23.502%
2018-03-02	73.7100	75.2500	73.4000	74.7700	+0.945%	3,982,436	+23.485%
2018-03-01	75.2600	76.1500	73.4200	74.0700	-1.829%	4,574,508	+24.652%
2018-02-28	80.0000	80.5000	75.4100	75.4500	-4.056%	6,967,127	+22.372%
2018-02-27	77.5700	79.6500	76.5600	78.6400	+1.288%	5,189,500	+17.408%
2018-02-26	77.4500	77.9500	76.7550	77.6400	+0.831%	4,084,307	+18.921%
2018-02-23	75.3300	77.1200	74.7700	77.0000	+3.051%	3,848,986	+19.909%
2018-02-22	75.7200	76.5000	74.3600	74.7200	-1.464%	2,555,999	+23.568%
2018-02-21	76.0500	77.1900	75.8200	75.8300	-0.289%	3,093,919	+21.759%
2018-02-20	74.5800	76.3300	74.1400	76.0500	+1.090%	4,049,858	+21.407%
2018-02-16	74.1900	75.6400	74.1100	75.2300	+1.566%	3,136,158	+22.730%
2018-02-15	75.1900	75.7000	74.0700	74.0700	-1.148%	3,485,095	+24.652%
2018-02-14	73.1300	75.0800	72.7950	74.9300	+1.821%	3,977,299	+23.222%
2018-02-13	71.9400	74.0536	71.4100	73.5900	+0.960%	3,720,954	+25.465%
2018-02-12	72.1000	73.7100	72.0700	72.8900	+1.646%	3,796,363	+26.670%
2018-02-09	73.8200	74.2800	68.8400	71.7100	-2.236%	9,262,811	+28.755%
2018-02-08	74.7300	75.9377	73.2900	73.3500	-2.135%	4,190,399	+25.876%
2018-02-07	75.3800	76.3300	74.9200	74.9500	-1.304%	3,692,983	+23.189%
2018-02-06	73.7600	76.1300	72.9500	75.9400	+1.933%	6,762,652	+21.583%
2018-02-05	76.5800	77.5000	74.5000	74.5000	-2.614%	4,704,734	+23.933%
2018-02-02	77.6100	78.2300	76.4400	76.5000	-2.049%	3,456,709	+20.693%
2018-02-01	77.0300	78.4300	75.8000	78.1000	-1.364%	4,468,761	+18.220%
2018-01-31	80.0000	80.3300	78.4600	79.1800	-0.158%	5,135,280	+16.608%
2018-01-30	75.4900	79.8000	72.5701	79.3050	-3.192%	12,031,519	+16.424%
2018-01-29	81.2400	83.4850	81.0000	81.9200	+0.738%	3,477,420	+12.708%
2018-01-26	81.0000	81.5400	80.8500	81.3200	+0.644%	3,774,849	+13.539%
2018-01-25	81.1500	81.1994	80.5200	80.8000	-0.198%	2,403,380	+14.270%
2018-01-24	81.4800	81.9900	80.8400	80.9600	-0.234%	3,653,051	+14.044%
2018-01-23	80.6600	81.6650	80.5288	81.1500	+0.037%	2,934,543	+13.777%
2018-01-22	80.4100	81.2500	79.8900	81.1200	+1.122%	5,121,558	+13.819%
2018-01-19	80.2700	80.7000	79.6100	80.2200	+0.275%	3,648,744	+15.096%
2018-01-18	80.5800	80.8100	79.9400	80.0000	-0.966%	2,856,788	+15.413%
2018-01-17	80.9700	81.0250	80.4500	80.7800	+0.460%	3,308,998	+14.298%
2018-01-16	81.1800	81.3700	80.0100	80.4100	-0.569%	4,313,242	+14.824%
2018-01-12	80.5700	81.7550	80.1500	80.8700	+0.974%	3,156,200	+14.171%
2018-01-11	80.4400	81.0400	79.8800	80.0900	-0.324%	5,054,128	+15.283%
2018-01-10	79.2500	80.7600	78.9000	80.3500	+0.551%	6,099,589	+14.910%
2018-01-09	76.6700	80.0000	76.5400	79.9100	+4.376%	6,904,835	+15.542%
2018-01-08	75.9300	76.6700	75.2900	76.5600	+0.724%	2,890,968	+20.598%
2018-01-05	76.3700	76.3700	75.1100	76.0100	-0.092%	2,498,619	+21.471%
2018-01-04	75.8900	76.3200	75.0800	76.0800	+0.555%	3,532,487	+21.359%
2018-01-03	75.1600	75.9600	74.4810	75.6600	+0.572%	2,904,331	+22.033%
2018-01-02	74.9900	76.0200	74.8000	75.2300	+0.790%	2,635,265	+22.730%
2017-12-29	75.0000	75.3600	74.5810	74.6400	-0.467%	1,740,106	+23.700%
2017-12-28	75.0000	75.1300	74.6600	74.9900	+0.147%	1,283,517	+23.123%
2017-12-27	75.0300	75.4000	74.7000	74.8800	-0.147%	1,282,188	+23.304%
2017-12-26	74.7300	75.6400	74.5311	74.9900	+0.617%	2,195,171	+23.123%
2017-12-22	74.4000	74.7300	74.0110	74.5300	+0.094%	1,386,670	+23.883%
2017-12-21	74.3400	74.8600	73.7600	74.4600	+0.635%	4,491,466	+23.999%
2017-12-20	73.5300	74.6000	73.5300	73.9900	+0.448%	3,669,593	+24.787%
2017-12-19	73.6400	74.6700	73.5200	73.6600	+0.382%	5,942,744	+25.346%
2017-12-18	72.1100	73.4600	71.3300	73.3800	+2.558%	6,902,488	+25.824%
2017-12-15	71.2500	72.1100	68.7800	71.5500	+3.666%	9,732,153	+29.043%
2017-12-14	70.0000	70.8600	68.9800	69.0200	+0.656%	6,154,835	+33.773%
2017-12-13	68.9100	69.3000	67.9700	68.5700	+0.015%	3,723,740	+34.651%
2017-12-12	68.6300	68.7500	67.9300	68.5600	+0.249%	3,183,179	+34.670%
2017-12-11	68.0000	68.6300	67.7300	68.3900	+0.352%	4,349,912	+35.005%
2017-12-08	67.7300	68.7100	67.4750	68.1500	+1.098%	2,956,199	+35.481%
2017-12-07	68.3700	68.7000	67.3200	67.4100	-1.692%	3,778,841	+36.968%
2017-12-06	69.4000	69.4300	67.7400	68.5700	+1.076%	3,744,673	+34.651%
2017-12-05	68.0000	68.2700	66.7500	67.8400	-0.469%	5,133,884	+36.100%
2017-12-04	65.5600	68.3000	65.3100	68.1600	+5.822%	8,791,554	+35.461%
2017-12-01	64.1900	64.8997	63.6300	64.4100	-1.181%	4,740,886	+43.347%
2017-11-30	63.2700	65.2000	62.7300	65.1800	+3.691%	7,745,569	+41.654%
2017-11-29	61.6000	64.6800	61.3000	62.8600	+2.311%	5,759,565	+46.882%
2017-11-28	61.4700	61.6100	60.6300	61.4400	-0.049%	3,806,478	+50.277%
2017-11-27	61.1800	61.6200	60.7500	61.4700	+0.474%	3,700,739	+50.203%
2017-11-24	61.7900	61.9300	60.7000	61.1800	-1.513%	2,111,326	+50.915%
2017-11-22	61.2200	62.7933	60.9100	62.1200	+1.520%	3,254,337	+48.632%
2017-11-21	61.5800	61.6200	60.9300	61.1900	-0.374%	3,040,338	+50.891%
2017-11-20	61.7800	61.8400	61.0800	61.4200	-0.840%	2,855,786	+50.326%
2017-11-17	62.1300	62.2200	61.0500	61.9400	-0.817%	3,046,260	+49.064%
2017-11-16	60.5400	62.9000	60.5000	62.4500	+3.997%	4,500,961	+47.846%
2017-11-15	59.5800	60.4400	59.2500	60.0500	-0.332%	2,560,283	+53.755%
2017-11-14	60.6700	60.6900	59.1700	60.2500	-1.035%	2,678,056	+53.245%
2017-11-13	59.9700	61.6000	59.6700	60.8800	+1.382%	3,428,889	+51.659%
2017-11-10	60.5200	60.5500	59.4700	60.0500	-1.152%	3,608,405	+53.755%
2017-11-09	60.9900	61.3200	60.4100	60.7500	-0.897%	2,531,685	+51.984%
2017-11-08	60.5400	61.3400	60.1000	61.3000	+1.155%	2,061,508	+50.620%
2017-11-07	60.8100	60.9700	60.1411	60.6000	-0.033%	2,486,043	+52.360%
2017-11-06	60.4300	60.8710	60.0800	60.6200	+0.132%	2,218,846	+52.309%
2017-11-03	60.2000	60.7600	59.8100	60.5400	+0.365%	2,637,314	+52.511%
2017-11-02	62.3400	62.7600	60.0906	60.3200	-3.209%	3,041,540	+53.067%
2017-11-01	61.8100	62.6100	61.5200	62.3200	+1.681%	3,386,905	+48.155%
2017-10-31	61.5000	61.7100	60.8900	61.2900	-0.098%	3,511,997	+50.644%
2017-10-30	61.9400	62.1234	60.8000	61.3500	-1.351%	4,635,309	+50.497%
2017-10-27	58.5900	62.4100	58.5800	62.1900	+5.532%	9,086,110	+48.464%
2017-10-26	61.1800	62.3999	58.6200	58.9300	-3.646%	8,244,936	+56.677%
2017-10-25	59.3600	61.4900	58.9800	61.1600	+3.925%	7,963,147	+50.965%
2017-10-24	58.7000	59.3000	58.2300	58.8500	+0.341%	3,836,952	+56.890%
2017-10-23	59.5900	59.7800	58.5700	58.6500	-1.445%	3,240,244	+57.425%
2017-10-20	58.9000	60.0000	58.4400	59.5100	+1.294%	5,173,553	+55.150%
2017-10-19	57.7200	58.9200	57.6100	58.7500	+1.696%	3,797,088	+57.157%
2017-10-18	56.2000	59.0400	55.8000	57.7700	+0.979%	7,866,080	+59.823%
2017-10-17	56.8400	57.3600	56.6200	57.2100	+0.704%	3,412,098	+61.388%
2017-10-16	57.1400	57.5400	56.6500	56.8100	-0.578%	3,674,621	+62.524%
2017-10-13	57.8600	57.8600	56.8200	57.1400	-0.919%	3,729,017	+61.586%
2017-10-12	57.8100	58.1800	57.4100	57.6700	-0.069%	3,766,891	+60.101%
2017-10-11	58.2700	58.4300	57.5600	57.7100	-0.808%	4,819,683	+59.990%
2017-10-10	58.5300	59.7650	57.8800	58.1800	-1.756%	5,880,277	+58.697%
2017-10-09	61.2800	61.5000	58.8400	59.2200	-5.035%	6,375,318	+55.910%
2017-10-06	64.0700	64.1700	62.0300	62.3600	-2.578%	4,774,033	+48.060%
2017-10-05	64.0000	64.1900	63.6200	64.0100	+0.047%	3,066,997	+44.243%
2017-10-04	63.5800	64.0800	63.4700	63.9800	+0.518%	2,126,655	+44.311%
2017-10-03	63.7700	63.8700	63.3800	63.6500	+0.031%	2,078,369	+45.059%
2017-10-02	63.3700	64.2900	63.3200	63.6300	+0.490%	3,004,490	+45.105%
2017-09-29	63.1200	64.1200	63.0000	63.3200	+0.396%	3,891,946	+45.815%
2017-09-28	62.7800	63.4200	62.7500	63.0700	+0.175%	2,235,054	+46.393%
2017-09-27	63.1100	63.3400	62.0600	62.9600	-0.143%	2,240,815	+46.649%
2017-09-26	62.4300	63.1700	62.4300	63.0500	+0.928%	2,233,474	+46.439%
2017-09-25	62.1700	63.1500	62.0000	62.4700	+0.289%	2,960,650	+47.799%
2017-09-22	61.6500	62.3600	61.3900	62.2900	+0.924%	2,916,660	+48.226%
2017-09-21	61.7300	62.2700	61.3000	61.7200	-0.162%	3,542,705	+49.595%
2017-09-20	61.0000	63.2500	60.3500	61.8200	+1.344%	6,855,729	+49.353%
2017-09-19	62.1200	62.2400	60.6700	61.0000	-1.629%	7,207,248	+51.361%
2017-09-18	62.6600	62.9500	62.0000	62.0100	-1.022%	2,458,145	+48.895%
2017-09-15	62.3000	62.6500	61.8400	62.6500	+0.497%	7,853,916	+47.374%
2017-09-14	63.0200	63.1500	62.2700	62.3400	-1.423%	2,408,588	+48.107%
2017-09-13	62.6600	63.2500	62.4300	63.2400	+0.958%	2,741,978	+45.999%
2017-09-12	63.7400	63.7900	62.4200	62.6400	-1.618%	4,313,062	+47.398%
2017-09-11	63.4000	64.3050	63.2700	63.6700	+1.224%	3,413,862	+45.013%
2017-09-08	62.3300	63.1800	62.0600	62.9000	+0.898%	2,287,339	+46.789%
2017-09-07	62.6800	62.9100	62.1500	62.3400	-0.558%	2,322,996	+48.107%
2017-09-06	62.1300	62.7350	61.8600	62.6900	+1.522%	3,077,273	+47.280%
2017-09-05	61.9800	62.2000	61.1800	61.7500	-0.660%	2,654,470	+49.522%
2017-09-01	62.9300	63.1000	62.1200	62.1600	-1.051%	2,458,504	+48.536%
2017-08-31	61.7400	62.9600	61.6100	62.8200	+2.097%	3,122,156	+46.975%
2017-08-30	61.0900	61.5600	60.9100	61.5300	+0.244%	1,957,415	+50.057%
2017-08-29	60.9000	61.4600	60.6600	61.3800	+0.343%	2,420,508	+50.424%
2017-08-28	61.0600	61.6000	60.9900	61.1700	+0.625%	2,196,113	+50.940%
2017-08-25	60.7300	61.2300	60.6700	60.7900	+0.463%	1,426,493	+51.884%
2017-08-24	61.0600	61.4500	60.3200	60.5100	-0.689%	2,546,519	+52.586%
2017-08-23	61.4800	61.5600	60.9300	60.9300	-1.120%	2,842,328	+51.535%
2017-08-22	60.5200	61.7800	60.4500	61.6200	+2.138%	2,915,257	+49.838%
2017-08-21	60.6500	60.9500	60.0250	60.3300	-0.380%	2,674,387	+53.042%
2017-08-18	60.5300	61.0200	60.4300	60.5600	-0.786%	2,382,740	+52.460%
2017-08-17	61.8600	62.2400	60.9200	61.0400	-1.548%	2,913,407	+51.261%
2017-08-16	61.7300	62.3900	61.4843	62.0000	+0.437%	2,055,354	+48.919%
2017-08-15	61.3000	61.8700	61.1700	61.7300	+0.685%	2,677,186	+49.571%
2017-08-14	61.0400	61.5850	60.8000	61.3100	+0.806%	2,650,944	+50.595%
2017-08-11	60.5000	61.0200	60.3100	60.8200	+0.862%	2,898,864	+51.809%
2017-08-10	61.0000	61.3590	60.2400	60.3000	-1.471%	4,307,052	+53.118%
2017-08-09	62.0600	62.1400	60.7100	61.2000	-1.671%	3,971,717	+50.866%
2017-08-08	62.1600	62.7600	61.7400	62.2400	-0.128%	2,975,079	+48.345%
2017-08-07	62.4200	62.4200	61.5300	62.3200	-0.336%	2,207,277	+48.155%
2017-08-04	62.8300	62.8800	62.3750	62.5300	-0.112%	2,848,358	+47.657%
2017-08-03	61.8900	62.9800	61.8900	62.6000	+1.000%	2,965,060	+47.492%
2017-08-02	61.9900	62.2800	61.2200	61.9800	-0.609%	3,135,934	+48.967%
2017-08-01	62.7200	62.9200	62.1700	62.3600	-0.447%	2,681,547	+48.060%
2017-07-31	62.9000	63.3650	62.6000	62.6400	-0.413%	3,184,863	+47.398%
2017-07-28	62.4800	63.0600	62.0100	62.9000	+0.914%	3,038,852	+46.789%
2017-07-27	63.3700	63.3800	61.4500	62.3300	-1.796%	3,840,255	+48.131%
2017-07-26	63.0000	65.5000	62.8200	63.4700	+1.455%	7,578,250	+45.470%
2017-07-25	62.8000	63.2700	62.2500	62.5600	-0.080%	3,461,456	+47.586%
2017-07-24	62.3100	62.6700	62.2400	62.6100	+0.176%	2,037,408	+47.468%
2017-07-21	62.4400	63.0000	62.1600	62.5000	-0.223%	2,098,090	+47.728%
2017-07-20	62.1900	62.9900	62.0300	62.6400	+0.951%	2,264,678	+47.398%
2017-07-19	62.6400	62.9800	61.9100	62.0500	-0.958%	3,846,170	+48.799%
2017-07-18	62.6700	62.9200	62.3100	62.6500	-0.112%	2,025,371	+47.374%
2017-07-17	62.1400	63.1800	62.0200	62.7200	+0.933%	2,151,647	+47.210%
2017-07-14	61.9200	62.2550	61.7000	62.1400	+0.680%	2,046,136	+48.584%
2017-07-13	61.9700	61.9700	61.4500	61.7200	-0.644%	2,135,144	+49.595%
2017-07-12	61.9700	62.2800	61.7600	62.1200	+0.910%	2,748,714	+48.632%
2017-07-11	61.8300	61.8400	61.0600	61.5600	-0.437%	2,155,440	+49.984%
2017-07-10	62.4800	62.5300	61.3546	61.8300	-1.072%	5,126,635	+49.329%
2017-07-07	62.7700	62.9800	62.1250	62.5000	-0.048%	2,969,091	+47.728%
2017-07-06	63.5000	63.6000	62.3600	62.5300	-1.806%	2,833,485	+47.657%
2017-07-05	63.8900	64.1900	63.3946	63.6800	-0.375%	2,482,106	+44.991%