ESRX
Express Scripts Holding Co
stockNASDAQ
InactiveDec 20, 2018 4:00:00 PM EST
92.33USD-3.622%(-3.47)
ESRX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2018-12-20 | 95.57 | 95.87 | 92.11 | 92.33 | -3.622% | 31,612,912 | 0.000% |
| 2018-12-19 | 94.98 | 97.70 | 94.60 | 95.80 | +0.810% | 12,738,175 | -3.622% |
| 2018-12-18 | 97.21 | 97.73 | 94.53 | 95.03 | -1.666% | 6,044,176 | -2.841% |
| 2018-12-17 | 97.40 | 97.66 | 96.26 | 96.64 | -1.609% | 6,946,163 | -4.460% |
| 2018-12-14 | 99.87 | 99.98 | 97.76 | 98.22 | -0.738% | 8,031,772 | -5.997% |
| 2018-12-13 | 97.09 | 99.18 | 97.09 | 98.95 | +2.084% | 8,429,004 | -6.690% |
| 2018-12-12 | 97.62 | 97.97 | 96.85 | 96.93 | +0.529% | 4,117,094 | -4.746% |
| 2018-12-11 | 97.08 | 97.54 | 95.70 | 96.42 | +0.427% | 4,499,128 | -4.242% |
| 2018-12-10 | 96.28 | 96.59 | 94.55 | 96.01 | +0.167% | 3,468,382 | -3.833% |
| 2018-12-07 | 97.70 | 98.57 | 95.53 | 95.85 | -2.174% | 5,394,550 | -3.672% |
| 2018-12-06 | 97.47 | 99.10 | 96.03 | 97.98 | -0.900% | 5,033,437 | -5.766% |
| 2018-12-04 | 100.64 | 100.95 | 98.73 | 98.87 | -1.759% | 5,421,427 | -6.615% |
| 2018-12-03 | 101.51 | 101.73 | 99.50 | 100.64 | -0.818% | 6,009,474 | -8.257% |
| 2018-11-30 | 101.01 | 101.49 | 100.39 | 101.47 | +0.247% | 4,674,212 | -9.008% |
| 2018-11-29 | 100.41 | 101.71 | 100.28 | 101.22 | +0.119% | 3,256,833 | -8.783% |
| 2018-11-28 | 99.61 | 101.19 | 99.24 | 101.10 | +1.567% | 5,984,412 | -8.675% |
| 2018-11-27 | 99.09 | 99.57 | 98.11 | 99.54 | +0.424% | 4,539,158 | -7.243% |
| 2018-11-26 | 97.45 | 99.84 | 97.19 | 99.12 | +2.386% | 5,134,355 | -6.850% |
| 2018-11-23 | 94.53 | 97.02 | 92.95 | 96.81 | +1.553% | 1,440,925 | -4.628% |
| 2018-11-21 | 95.05 | 97.12 | 95.05 | 95.33 | +0.042% | 6,467,128 | -3.147% |
| 2018-11-20 | 97.27 | 97.70 | 95.19 | 95.29 | -1.662% | 7,926,765 | -3.106% |
| 2018-11-19 | 97.70 | 97.96 | 96.47 | 96.90 | -0.758% | 3,764,363 | -4.716% |
| 2018-11-16 | 97.23 | 98.13 | 97.23 | 97.64 | +0.185% | 3,630,042 | -5.438% |
| 2018-11-15 | 95.97 | 98.13 | 95.66 | 97.46 | +1.016% | 3,293,435 | -5.264% |
| 2018-11-14 | 97.16 | 97.75 | 96.38 | 96.48 | -0.413% | 3,865,499 | -4.301% |
| 2018-11-13 | 98.60 | 98.72 | 96.76 | 96.88 | -1.344% | 4,444,130 | -4.697% |
| 2018-11-12 | 98.67 | 99.02 | 98.16 | 98.20 | -0.284% | 2,930,577 | -5.978% |
| 2018-11-09 | 99.35 | 99.66 | 98.45 | 98.48 | -0.846% | 3,391,869 | -6.245% |
| 2018-11-08 | 99.00 | 99.90 | 98.85 | 99.32 | -0.161% | 3,991,591 | -7.038% |
| 2018-11-07 | 98.93 | 100.43 | 98.86 | 99.48 | +1.314% | 5,331,459 | -7.187% |
| 2018-11-06 | 97.68 | 98.54 | 97.31 | 98.19 | +0.759% | 3,557,427 | -5.968% |
| 2018-11-05 | 96.75 | 97.93 | 96.75 | 97.45 | +0.734% | 2,322,127 | -5.254% |
| 2018-11-02 | 98.00 | 98.09 | 95.92 | 96.74 | -0.514% | 2,335,772 | -4.559% |
| 2018-11-01 | 98.00 | 98.98 | 96.11 | 97.24 | +0.278% | 3,953,871 | -5.049% |
| 2018-10-31 | 95.74 | 97.63 | 95.43 | 96.97 | +1.624% | 4,246,814 | -4.785% |
| 2018-10-30 | 95.40 | 95.84 | 94.43 | 95.42 | +0.580% | 2,716,583 | -3.238% |
| 2018-10-29 | 95.05 | 95.88 | 93.63 | 94.87 | +0.626% | 2,907,195 | -2.677% |
| 2018-10-26 | 94.37 | 95.27 | 93.63 | 94.28 | -1.184% | 3,492,239 | -2.068% |
| 2018-10-25 | 92.60 | 95.72 | 92.17 | 95.41 | +3.718% | 3,966,308 | -3.228% |
| 2018-10-24 | 95.41 | 95.83 | 91.92 | 91.99 | -3.685% | 5,066,042 | +0.370% |
| 2018-10-23 | 94.32 | 95.56 | 93.84 | 95.51 | +0.547% | 2,825,968 | -3.329% |
| 2018-10-22 | 95.10 | 95.77 | 94.50 | 94.99 | -0.325% | 2,372,044 | -2.800% |
| 2018-10-19 | 95.62 | 96.97 | 94.94 | 95.30 | -0.884% | 2,435,029 | -3.116% |
| 2018-10-18 | 95.59 | 96.48 | 95.46 | 96.15 | +0.397% | 2,560,820 | -3.973% |
| 2018-10-17 | 96.20 | 96.38 | 94.90 | 95.77 | -0.468% | 2,704,362 | -3.592% |
| 2018-10-16 | 94.24 | 96.34 | 94.07 | 96.22 | +2.887% | 2,754,444 | -4.043% |
| 2018-10-15 | 93.94 | 94.78 | 93.50 | 93.52 | -0.817% | 2,801,584 | -1.272% |
| 2018-10-12 | 94.49 | 95.09 | 94.01 | 94.29 | +0.587% | 3,047,268 | -2.079% |
| 2018-10-11 | 95.08 | 95.39 | 93.30 | 93.74 | -1.191% | 3,566,123 | -1.504% |
| 2018-10-10 | 96.67 | 97.22 | 94.87 | 94.87 | -1.689% | 3,602,390 | -2.677% |
| 2018-10-09 | 95.53 | 96.68 | 95.17 | 96.50 | +0.941% | 1,865,375 | -4.321% |
| 2018-10-08 | 96.07 | 96.44 | 94.92 | 95.60 | -0.448% | 2,471,381 | -3.421% |
| 2018-10-05 | 95.50 | 96.21 | 95.29 | 96.03 | +0.808% | 2,341,015 | -3.853% |
| 2018-10-04 | 95.05 | 95.68 | 94.96 | 95.26 | -0.084% | 2,244,315 | -3.076% |
| 2018-10-03 | 95.50 | 96.14 | 94.57 | 95.34 | +0.073% | 4,195,223 | -3.157% |
| 2018-10-02 | 95.20 | 95.75 | 95.07 | 95.27 | +0.221% | 2,665,309 | -3.086% |
| 2018-10-01 | 95.25 | 96.36 | 94.96 | 95.06 | +0.053% | 3,049,637 | -2.872% |
| 2018-09-28 | 94.86 | 95.37 | 94.30 | 95.01 | +0.211% | 5,123,157 | -2.821% |
| 2018-09-27 | 94.31 | 95.21 | 94.11 | 94.81 | +0.562% | 2,437,771 | -2.616% |
| 2018-09-26 | 94.40 | 95.11 | 93.80 | 94.28 | +0.213% | 4,296,135 | -2.068% |
| 2018-09-25 | 94.39 | 94.51 | 92.41 | 94.08 | -0.339% | 5,499,121 | -1.860% |
| 2018-09-24 | 94.15 | 94.85 | 94.00 | 94.40 | -0.190% | 3,967,641 | -2.193% |
| 2018-09-21 | 95.19 | 95.51 | 94.48 | 94.58 | -0.484% | 8,312,150 | -2.379% |
| 2018-09-20 | 94.79 | 95.38 | 94.79 | 95.04 | +0.423% | 5,352,115 | -2.851% |
| 2018-09-19 | 94.65 | 95.51 | 94.38 | 94.64 | -0.316% | 5,001,115 | -2.441% |
| 2018-09-18 | 94.95 | 96.05 | 94.28 | 94.94 | -0.305% | 10,885,860 | -2.749% |
| 2018-09-17 | 91.98 | 96.45 | 91.52 | 95.23 | +3.714% | 10,302,049 | -3.045% |
| 2018-09-14 | 91.02 | 91.88 | 91.01 | 91.82 | +0.548% | 2,718,538 | +0.555% |
| 2018-09-13 | 90.07 | 91.37 | 90.07 | 91.32 | +1.501% | 2,893,306 | +1.106% |
| 2018-09-12 | 89.26 | 90.05 | 89.26 | 89.97 | +0.357% | 3,298,042 | +2.623% |
| 2018-09-11 | 89.45 | 90.03 | 88.34 | 89.65 | -0.555% | 3,007,950 | +2.989% |
| 2018-09-10 | 90.72 | 91.36 | 90.09 | 90.15 | -0.716% | 2,743,963 | +2.418% |
| 2018-09-07 | 90.10 | 91.03 | 89.46 | 90.80 | +0.632% | 4,536,458 | +1.685% |
| 2018-09-06 | 89.55 | 90.38 | 89.05 | 90.23 | +0.445% | 7,023,049 | +2.327% |
| 2018-09-05 | 86.71 | 90.75 | 85.78 | 89.83 | +3.312% | 8,439,041 | +2.783% |
| 2018-09-04 | 88.21 | 88.21 | 86.93 | 86.95 | -1.216% | 3,197,973 | +6.187% |
| 2018-08-31 | 88.09 | 88.44 | 87.88 | 88.02 | -0.272% | 3,263,885 | +4.897% |
| 2018-08-30 | 88.75 | 89.60 | 88.13 | 88.26 | -0.305% | 2,796,217 | +4.611% |
| 2018-08-29 | 88.30 | 88.85 | 88.01 | 88.53 | +0.499% | 2,881,062 | +4.292% |
| 2018-08-28 | 87.51 | 88.56 | 87.49 | 88.09 | +0.319% | 3,607,557 | +4.813% |
| 2018-08-27 | 87.86 | 88.18 | 87.26 | 87.81 | -0.114% | 2,598,803 | +5.147% |
| 2018-08-24 | 87.99 | 88.46 | 87.76 | 87.91 | +0.205% | 3,795,042 | +5.028% |
| 2018-08-23 | 87.82 | 88.39 | 87.57 | 87.73 | -0.295% | 2,569,833 | +5.243% |
| 2018-08-22 | 87.71 | 88.30 | 87.40 | 87.99 | +0.159% | 2,553,570 | +4.932% |
| 2018-08-21 | 87.74 | 88.13 | 87.68 | 87.85 | -0.170% | 5,299,335 | +5.100% |
| 2018-08-20 | 87.66 | 88.30 | 87.50 | 88.00 | +0.698% | 3,991,706 | +4.920% |
| 2018-08-17 | 87.48 | 87.65 | 86.77 | 87.39 | +0.057% | 2,805,909 | +5.653% |
| 2018-08-16 | 86.35 | 87.69 | 86.20 | 87.34 | +0.796% | 5,496,190 | +5.713% |
| 2018-08-15 | 85.50 | 86.86 | 85.03 | 86.65 | +0.756% | 5,132,707 | +6.555% |
| 2018-08-14 | 84.67 | 86.07 | 84.34 | 86.00 | +2.357% | 6,722,533 | +7.360% |
| 2018-08-13 | 83.61 | 84.34 | 83.58 | 84.02 | +0.454% | 4,550,165 | +9.891% |
| 2018-08-10 | 83.06 | 85.42 | 82.76 | 83.64 | +2.224% | 8,139,578 | +10.390% |
| 2018-08-09 | 79.16 | 82.29 | 78.31 | 81.82 | +3.727% | 8,226,446 | +12.845% |
| 2018-08-08 | 79.17 | 80.69 | 75.89 | 78.88 | -0.089% | 12,231,677 | +17.051% |
| 2018-08-07 | 76.35 | 79.04 | 76.01 | 78.95 | +2.759% | 4,228,712 | +16.947% |
| 2018-08-06 | 77.14 | 77.89 | 76.00 | 76.83 | -0.890% | 3,356,777 | +20.174% |
| 2018-08-03 | 78.39 | 78.80 | 77.48 | 77.52 | -0.590% | 2,927,400 | +19.105% |
| 2018-08-02 | 75.34 | 78.86 | 75.11 | 77.98 | +4.756% | 8,141,582 | +18.402% |
| 2018-08-01 | 79.20 | 80.34 | 72.00 | 74.44 | -6.318% | 12,464,219 | +24.033% |
| 2018-07-31 | 79.75 | 80.71 | 79.13 | 79.46 | -0.401% | 2,657,311 | +16.197% |
| 2018-07-30 | 79.41 | 80.64 | 78.97 | 79.78 | +0.415% | 2,189,001 | +15.731% |
| 2018-07-27 | 79.16 | 79.92 | 78.26 | 79.45 | -0.038% | 1,764,567 | +16.211% |
| 2018-07-26 | 79.36 | 80.29 | 79.00 | 79.48 | +0.927% | 2,369,281 | +16.168% |
| 2018-07-25 | 79.16 | 79.54 | 78.61 | 78.75 | -0.806% | 2,399,291 | +17.244% |
| 2018-07-24 | 79.37 | 80.57 | 78.79 | 79.39 | -0.038% | 2,288,706 | +16.299% |
| 2018-07-23 | 77.34 | 80.01 | 77.20 | 79.42 | +2.398% | 2,832,609 | +16.255% |
| 2018-07-20 | 76.11 | 77.81 | 75.91 | 77.56 | +1.082% | 4,688,839 | +19.043% |
| 2018-07-19 | 77.51 | 77.68 | 75.40 | 76.73 | -1.489% | 6,097,206 | +20.331% |
| 2018-07-18 | 79.49 | 80.38 | 77.79 | 77.89 | -2.491% | 6,283,994 | +18.539% |
| 2018-07-17 | 80.74 | 80.97 | 79.75 | 79.88 | -1.297% | 2,653,295 | +15.586% |
| 2018-07-16 | 81.27 | 81.44 | 80.50 | 80.93 | -0.675% | 1,982,215 | +14.086% |
| 2018-07-13 | 81.65 | 81.99 | 81.17 | 81.48 | -0.159% | 1,289,032 | +13.316% |
| 2018-07-12 | 80.87 | 82.79 | 80.02 | 81.61 | +1.291% | 4,211,966 | +13.136% |
| 2018-07-11 | 80.26 | 80.81 | 79.18 | 80.57 | +0.012% | 1,497,598 | +14.596% |
| 2018-07-10 | 79.91 | 80.65 | 79.50 | 80.56 | +1.168% | 1,526,719 | +14.610% |
| 2018-07-09 | 80.15 | 80.64 | 79.45 | 79.63 | -0.550% | 2,208,051 | +15.949% |
| 2018-07-06 | 80.25 | 80.69 | 79.86 | 80.07 | +0.138% | 1,776,994 | +15.312% |
| 2018-07-05 | 80.00 | 80.16 | 79.44 | 79.96 | +0.063% | 3,060,654 | +15.470% |
| 2018-07-03 | 78.50 | 79.96 | 77.94 | 79.91 | +2.462% | 1,585,814 | +15.542% |
| 2018-07-02 | 77.05 | 78.06 | 76.82 | 77.99 | +1.010% | 1,632,865 | +18.387% |
| 2018-06-29 | 77.49 | 78.48 | 77.01 | 77.21 | -0.528% | 2,220,088 | +19.583% |
| 2018-06-28 | 76.43 | 77.76 | 75.01 | 77.62 | -1.422% | 4,478,425 | +18.951% |
| 2018-06-27 | 77.79 | 79.13 | 77.36 | 78.74 | +1.156% | 3,252,550 | +17.259% |
| 2018-06-26 | 78.97 | 79.04 | 77.57 | 77.84 | -1.767% | 2,600,711 | +18.615% |
| 2018-06-25 | 78.96 | 79.83 | 78.48 | 79.24 | +0.013% | 2,068,133 | +16.519% |
| 2018-06-22 | 79.80 | 79.98 | 78.77 | 79.23 | -0.164% | 4,293,641 | +16.534% |
| 2018-06-21 | 79.92 | 80.28 | 78.99 | 79.36 | -0.924% | 3,304,614 | +16.343% |
| 2018-06-20 | 80.62 | 80.76 | 79.91 | 80.10 | -0.596% | 2,185,813 | +15.268% |
| 2018-06-19 | 79.77 | 80.61 | 79.60 | 80.58 | +0.124% | 3,273,443 | +14.582% |
| 2018-06-18 | 81.23 | 81.55 | 79.76 | 80.48 | -1.554% | 2,896,308 | +14.724% |
| 2018-06-15 | 82.57 | 82.57 | 81.57 | 81.75 | -0.596% | 4,887,518 | +12.942% |
| 2018-06-14 | 82.00 | 82.47 | 81.21 | 82.24 | +0.575% | 2,118,773 | +12.269% |
| 2018-06-13 | 82.28 | 83.32 | 81.29 | 81.77 | +3.284% | 6,087,554 | +12.914% |
| 2018-06-12 | 79.24 | 79.50 | 78.67 | 79.17 | -0.503% | 3,194,568 | +16.622% |
| 2018-06-11 | 78.34 | 79.85 | 77.87 | 79.57 | +1.505% | 2,403,403 | +16.036% |
| 2018-06-08 | 78.00 | 78.81 | 75.50 | 78.39 | +0.307% | 2,512,726 | +17.783% |
| 2018-06-07 | 76.48 | 78.35 | 76.39 | 78.15 | +2.117% | 2,435,660 | +18.145% |
| 2018-06-06 | 74.94 | 76.73 | 74.94 | 76.53 | +2.217% | 2,851,296 | +20.645% |
| 2018-06-05 | 74.97 | 75.83 | 74.40 | 74.87 | -0.887% | 2,674,431 | +23.320% |
| 2018-06-04 | 77.06 | 77.22 | 75.10 | 75.54 | -1.985% | 2,264,615 | +22.227% |
| 2018-06-01 | 76.10 | 77.39 | 75.86 | 77.07 | +1.662% | 2,890,321 | +19.800% |
| 2018-05-31 | 76.34 | 77.00 | 75.17 | 75.81 | -0.525% | 3,318,263 | +21.791% |
| 2018-05-30 | 76.49 | 77.31 | 75.91 | 76.21 | +0.158% | 2,706,348 | +21.152% |
| 2018-05-29 | 76.56 | 76.96 | 75.67 | 76.09 | -1.284% | 1,697,562 | +21.343% |
| 2018-05-25 | 76.67 | 77.47 | 76.59 | 77.08 | +0.365% | 1,829,926 | +19.785% |
| 2018-05-24 | 77.11 | 77.11 | 75.69 | 76.80 | -0.273% | 1,494,842 | +20.221% |
| 2018-05-23 | 77.11 | 77.69 | 76.33 | 77.01 | -0.952% | 2,180,912 | +19.894% |
| 2018-05-22 | 76.57 | 78.47 | 76.50 | 77.75 | +1.607% | 6,377,997 | +18.752% |
| 2018-05-21 | 75.85 | 76.61 | 75.77 | 76.52 | +1.150% | 4,726,949 | +20.661% |
| 2018-05-18 | 76.81 | 76.83 | 75.36 | 75.65 | -0.917% | 3,761,739 | +22.049% |
| 2018-05-17 | 73.59 | 76.92 | 73.52 | 76.35 | +3.554% | 6,019,727 | +20.930% |
| 2018-05-16 | 73.44 | 74.05 | 73.10 | 73.73 | +0.669% | 1,657,951 | +25.227% |
| 2018-05-15 | 73.33 | 73.77 | 72.77 | 73.24 | -0.584% | 4,818,170 | +26.065% |
| 2018-05-14 | 72.66 | 74.09 | 72.66 | 73.67 | +1.195% | 3,264,550 | +25.329% |
| 2018-05-11 | 70.83 | 73.78 | 67.85 | 72.80 | +2.593% | 5,786,735 | +26.827% |
| 2018-05-10 | 68.90 | 71.39 | 68.90 | 70.96 | +3.395% | 3,814,529 | +30.116% |
| 2018-05-09 | 68.37 | 69.34 | 67.05 | 68.63 | +0.749% | 4,782,328 | +34.533% |
| 2018-05-08 | 69.74 | 69.87 | 67.71 | 68.12 | -2.253% | 5,776,406 | +35.540% |
| 2018-05-07 | 69.70 | 71.44 | 68.95 | 69.69 | -0.755% | 5,169,545 | +32.487% |
| 2018-05-04 | 71.71 | 72.12 | 69.31 | 70.22 | -2.742% | 4,548,915 | +31.487% |
| 2018-05-03 | 72.98 | 73.89 | 71.51 | 72.20 | -2.498% | 5,005,300 | +27.881% |
| 2018-05-02 | 75.72 | 75.78 | 73.97 | 74.05 | -2.399% | 3,383,559 | +24.686% |
| 2018-05-01 | 75.67 | 76.14 | 74.43 | 75.87 | +0.225% | 2,416,416 | +21.695% |
| 2018-04-30 | 77.43 | 77.49 | 75.37 | 75.70 | -1.956% | 3,628,203 | +21.968% |
| 2018-04-27 | 76.49 | 77.73 | 76.17 | 77.21 | +0.652% | 1,751,824 | +19.583% |
| 2018-04-26 | 76.66 | 77.33 | 76.09 | 76.71 | +0.248% | 2,436,646 | +20.362% |
| 2018-04-25 | 75.16 | 76.74 | 74.92 | 76.52 | +1.364% | 2,374,846 | +20.661% |
| 2018-04-24 | 75.63 | 76.33 | 74.79 | 75.49 | +0.399% | 2,413,142 | +22.308% |
| 2018-04-23 | 73.75 | 75.55 | 72.88 | 75.19 | +2.313% | 3,433,390 | +22.796% |
| 2018-04-20 | 73.83 | 74.08 | 72.39 | 73.49 | -0.366% | 2,469,857 | +25.636% |
| 2018-04-19 | 74.37 | 74.70 | 73.42 | 73.76 | -1.311% | 2,705,709 | +25.176% |
| 2018-04-18 | 72.72 | 75.05 | 72.52 | 74.74 | +3.090% | 3,799,551 | +23.535% |
| 2018-04-17 | 72.72 | 73.14 | 72.28 | 72.50 | +0.708% | 2,452,985 | +27.352% |
| 2018-04-16 | 71.83 | 73.11 | 71.50 | 71.99 | +0.517% | 5,858,572 | +28.254% |
| 2018-04-13 | 71.90 | 72.48 | 71.05 | 71.62 | +0.014% | 2,930,781 | +28.917% |
| 2018-04-12 | 69.98 | 72.17 | 69.90 | 71.61 | +2.711% | 3,753,707 | +28.935% |
| 2018-04-11 | 69.26 | 70.03 | 69.00 | 69.72 | -0.143% | 2,868,636 | +32.430% |
| 2018-04-10 | 68.60 | 70.19 | 68.40 | 69.82 | +2.631% | 3,692,462 | +32.240% |
| 2018-04-09 | 68.23 | 69.50 | 67.75 | 68.03 | +0.221% | 4,428,888 | +35.720% |
| 2018-04-06 | 68.69 | 69.29 | 67.37 | 67.88 | -1.879% | 3,195,176 | +36.019% |
| 2018-04-05 | 70.28 | 70.64 | 69.02 | 69.18 | -1.228% | 3,209,202 | +33.463% |
| 2018-04-04 | 68.40 | 71.02 | 68.05 | 70.04 | +1.493% | 6,806,653 | +31.825% |
| 2018-04-03 | 68.18 | 69.83 | 67.34 | 69.01 | +1.680% | 2,920,836 | +33.792% |
| 2018-04-02 | 68.89 | 68.94 | 66.93 | 67.87 | -1.752% | 4,445,157 | +36.039% |
| 2018-03-29 | 70.21 | 70.49 | 69.00 | 69.08 | -0.932% | 4,558,988 | +33.657% |
| 2018-03-28 | 70.56 | 70.95 | 69.70 | 69.73 | -0.909% | 5,565,354 | +32.411% |
| 2018-03-27 | 71.93 | 72.52 | 69.94 | 70.37 | -1.855% | 6,231,604 | +31.206% |
| 2018-03-26 | 70.66 | 71.88 | 69.22 | 71.70 | +2.195% | 7,627,677 | +28.773% |
| 2018-03-23 | 70.55 | 71.14 | 69.77 | 70.16 | -0.440% | 5,224,477 | +31.599% |
| 2018-03-22 | 71.18 | 71.98 | 70.36 | 70.47 | -1.688% | 4,631,776 | +31.020% |
| 2018-03-21 | 72.20 | 72.82 | 71.57 | 71.68 | -1.022% | 5,994,907 | +28.809% |
| 2018-03-20 | 73.53 | 73.86 | 72.21 | 72.42 | -0.781% | 6,355,985 | +27.492% |
| 2018-03-19 | 75.78 | 75.85 | 72.88 | 72.99 | -3.986% | 7,891,936 | +26.497% |
| 2018-03-16 | 76.85 | 76.91 | 75.89 | 76.02 | -0.406% | 5,624,840 | +21.455% |
| 2018-03-15 | 76.62 | 77.03 | 76.00 | 76.33 | -0.482% | 4,027,654 | +20.962% |
| 2018-03-14 | 77.24 | 77.54 | 75.90 | 76.70 | -0.390% | 8,116,125 | +20.378% |
| 2018-03-13 | 78.52 | 78.73 | 76.71 | 77.00 | -1.597% | 7,995,743 | +19.909% |
| 2018-03-12 | 80.61 | 80.67 | 78.25 | 78.25 | -3.096% | 7,187,450 | +17.994% |
| 2018-03-09 | 80.00 | 81.13 | 79.66 | 80.75 | +1.292% | 9,339,072 | +14.341% |
| 2018-03-08 | 85.05 | 85.07 | 79.06 | 79.72 | +8.581% | 39,818,144 | +15.818% |
| 2018-03-07 | 73.75 | 74.34 | 72.51 | 73.42 | -1.555% | 5,405,606 | +25.756% |
| 2018-03-06 | 74.35 | 75.60 | 74.18 | 74.58 | -0.241% | 4,048,813 | +23.800% |
| 2018-03-05 | 74.30 | 75.59 | 74.22 | 74.76 | -0.013% | 3,699,342 | +23.502% |
| 2018-03-02 | 73.71 | 75.25 | 73.40 | 74.77 | +0.945% | 3,982,436 | +23.485% |
| 2018-03-01 | 75.26 | 76.15 | 73.42 | 74.07 | -1.829% | 4,574,508 | +24.652% |
| 2018-02-28 | 80.00 | 80.50 | 75.41 | 75.45 | -4.056% | 6,967,127 | +22.372% |
| 2018-02-27 | 77.57 | 79.65 | 76.56 | 78.64 | +1.288% | 5,189,500 | +17.408% |
| 2018-02-26 | 77.45 | 77.95 | 76.75 | 77.64 | +0.831% | 4,084,307 | +18.921% |
| 2018-02-23 | 75.33 | 77.12 | 74.77 | 77.00 | +3.051% | 3,848,986 | +19.909% |
| 2018-02-22 | 75.72 | 76.50 | 74.36 | 74.72 | -1.464% | 2,555,999 | +23.568% |
| 2018-02-21 | 76.05 | 77.19 | 75.82 | 75.83 | -0.289% | 3,093,919 | +21.759% |
| 2018-02-20 | 74.58 | 76.33 | 74.14 | 76.05 | +1.090% | 4,049,858 | +21.407% |
| 2018-02-16 | 74.19 | 75.64 | 74.11 | 75.23 | +1.566% | 3,136,158 | +22.730% |
| 2018-02-15 | 75.19 | 75.70 | 74.07 | 74.07 | -1.148% | 3,485,095 | +24.652% |
| 2018-02-14 | 73.13 | 75.08 | 72.80 | 74.93 | +1.821% | 3,977,299 | +23.222% |
| 2018-02-13 | 71.94 | 74.05 | 71.41 | 73.59 | +0.960% | 3,720,954 | +25.465% |
| 2018-02-12 | 72.10 | 73.71 | 72.07 | 72.89 | +1.646% | 3,796,363 | +26.670% |
| 2018-02-09 | 73.82 | 74.28 | 68.84 | 71.71 | -2.236% | 9,262,811 | +28.755% |
| 2018-02-08 | 74.73 | 75.94 | 73.29 | 73.35 | -2.135% | 4,190,399 | +25.876% |
| 2018-02-07 | 75.38 | 76.33 | 74.92 | 74.95 | -1.304% | 3,692,983 | +23.189% |
| 2018-02-06 | 73.76 | 76.13 | 72.95 | 75.94 | +1.933% | 6,762,652 | +21.583% |
| 2018-02-05 | 76.58 | 77.50 | 74.50 | 74.50 | -2.614% | 4,704,734 | +23.933% |
| 2018-02-02 | 77.61 | 78.23 | 76.44 | 76.50 | -2.049% | 3,456,709 | +20.693% |
| 2018-02-01 | 77.03 | 78.43 | 75.80 | 78.10 | -1.364% | 4,468,761 | +18.220% |
| 2018-01-31 | 80.00 | 80.33 | 78.46 | 79.18 | -0.158% | 5,135,280 | +16.608% |
| 2018-01-30 | 75.49 | 79.80 | 72.57 | 79.31 | -3.192% | 12,031,519 | +16.424% |
| 2018-01-29 | 81.24 | 83.48 | 81.00 | 81.92 | +0.738% | 3,477,420 | +12.708% |
| 2018-01-26 | 81.00 | 81.54 | 80.85 | 81.32 | +0.644% | 3,774,849 | +13.539% |
| 2018-01-25 | 81.15 | 81.20 | 80.52 | 80.80 | -0.198% | 2,403,380 | +14.270% |
| 2018-01-24 | 81.48 | 81.99 | 80.84 | 80.96 | -0.234% | 3,653,051 | +14.044% |
| 2018-01-23 | 80.66 | 81.67 | 80.53 | 81.15 | +0.037% | 2,934,543 | +13.777% |
| 2018-01-22 | 80.41 | 81.25 | 79.89 | 81.12 | +1.122% | 5,121,558 | +13.819% |
| 2018-01-19 | 80.27 | 80.70 | 79.61 | 80.22 | +0.275% | 3,648,744 | +15.096% |
| 2018-01-18 | 80.58 | 80.81 | 79.94 | 80.00 | -0.966% | 2,856,788 | +15.412% |
| 2018-01-17 | 80.97 | 81.03 | 80.45 | 80.78 | +0.460% | 3,308,998 | +14.298% |
| 2018-01-16 | 81.18 | 81.37 | 80.01 | 80.41 | -0.569% | 4,313,242 | +14.824% |
| 2018-01-12 | 80.57 | 81.75 | 80.15 | 80.87 | +0.974% | 3,156,200 | +14.171% |
| 2018-01-11 | 80.44 | 81.04 | 79.88 | 80.09 | -0.324% | 5,054,128 | +15.283% |
| 2018-01-10 | 79.25 | 80.76 | 78.90 | 80.35 | +0.551% | 6,099,589 | +14.910% |
| 2018-01-09 | 76.67 | 80.00 | 76.54 | 79.91 | +4.376% | 6,904,835 | +15.542% |
| 2018-01-08 | 75.93 | 76.67 | 75.29 | 76.56 | +0.724% | 2,890,968 | +20.598% |
| 2018-01-05 | 76.37 | 76.37 | 75.11 | 76.01 | -0.092% | 2,498,619 | +21.471% |
| 2018-01-04 | 75.89 | 76.32 | 75.08 | 76.08 | +0.555% | 3,532,487 | +21.359% |
| 2018-01-03 | 75.16 | 75.96 | 74.48 | 75.66 | +0.572% | 2,904,331 | +22.033% |
| 2018-01-02 | 74.99 | 76.02 | 74.80 | 75.23 | +0.790% | 2,635,265 | +22.730% |
| 2017-12-29 | 75.00 | 75.36 | 74.58 | 74.64 | -0.467% | 1,740,106 | +23.700% |
| 2017-12-28 | 75.00 | 75.13 | 74.66 | 74.99 | +0.147% | 1,283,517 | +23.123% |
| 2017-12-27 | 75.03 | 75.40 | 74.70 | 74.88 | -0.147% | 1,282,188 | +23.304% |
| 2017-12-26 | 74.73 | 75.64 | 74.53 | 74.99 | +0.617% | 2,195,171 | +23.123% |
| 2017-12-22 | 74.40 | 74.73 | 74.01 | 74.53 | +0.094% | 1,386,670 | +23.883% |
| 2017-12-21 | 74.34 | 74.86 | 73.76 | 74.46 | +0.635% | 4,491,466 | +23.999% |
| 2017-12-20 | 73.53 | 74.60 | 73.53 | 73.99 | +0.448% | 3,669,593 | +24.787% |
| 2017-12-19 | 73.64 | 74.67 | 73.52 | 73.66 | +0.382% | 5,942,744 | +25.346% |
| 2017-12-18 | 72.11 | 73.46 | 71.33 | 73.38 | +2.558% | 6,902,488 | +25.824% |
| 2017-12-15 | 71.25 | 72.11 | 68.78 | 71.55 | +3.666% | 9,732,153 | +29.043% |
| 2017-12-14 | 70.00 | 70.86 | 68.98 | 69.02 | +0.656% | 6,154,835 | +33.773% |
| 2017-12-13 | 68.91 | 69.30 | 67.97 | 68.57 | +0.015% | 3,723,740 | +34.651% |
| 2017-12-12 | 68.63 | 68.75 | 67.93 | 68.56 | +0.249% | 3,183,179 | +34.670% |
| 2017-12-11 | 68.00 | 68.63 | 67.73 | 68.39 | +0.352% | 4,349,912 | +35.005% |
| 2017-12-08 | 67.73 | 68.71 | 67.47 | 68.15 | +1.098% | 2,956,199 | +35.481% |
| 2017-12-07 | 68.37 | 68.70 | 67.32 | 67.41 | -1.692% | 3,778,841 | +36.968% |
| 2017-12-06 | 69.40 | 69.43 | 67.74 | 68.57 | +1.076% | 3,744,673 | +34.651% |
| 2017-12-05 | 68.00 | 68.27 | 66.75 | 67.84 | -0.469% | 5,133,884 | +36.100% |
| 2017-12-04 | 65.56 | 68.30 | 65.31 | 68.16 | +5.822% | 8,791,554 | +35.461% |
| 2017-12-01 | 64.19 | 64.90 | 63.63 | 64.41 | -1.181% | 4,740,886 | +43.347% |
| 2017-11-30 | 63.27 | 65.20 | 62.73 | 65.18 | +3.691% | 7,745,569 | +41.654% |
| 2017-11-29 | 61.60 | 64.68 | 61.30 | 62.86 | +2.311% | 5,759,565 | +46.882% |
| 2017-11-28 | 61.47 | 61.61 | 60.63 | 61.44 | -0.049% | 3,806,478 | +50.277% |
| 2017-11-27 | 61.18 | 61.62 | 60.75 | 61.47 | +0.474% | 3,700,739 | +50.203% |
| 2017-11-24 | 61.79 | 61.93 | 60.70 | 61.18 | -1.513% | 2,111,326 | +50.915% |
| 2017-11-22 | 61.22 | 62.79 | 60.91 | 62.12 | +1.520% | 3,254,337 | +48.632% |
| 2017-11-21 | 61.58 | 61.62 | 60.93 | 61.19 | -0.374% | 3,040,338 | +50.891% |
| 2017-11-20 | 61.78 | 61.84 | 61.08 | 61.42 | -0.840% | 2,855,786 | +50.326% |
| 2017-11-17 | 62.13 | 62.22 | 61.05 | 61.94 | -0.817% | 3,046,260 | +49.064% |
| 2017-11-16 | 60.54 | 62.90 | 60.50 | 62.45 | +3.997% | 4,500,961 | +47.846% |
| 2017-11-15 | 59.58 | 60.44 | 59.25 | 60.05 | -0.332% | 2,560,283 | +53.755% |
| 2017-11-14 | 60.67 | 60.69 | 59.17 | 60.25 | -1.035% | 2,678,056 | +53.245% |
| 2017-11-13 | 59.97 | 61.60 | 59.67 | 60.88 | +1.382% | 3,428,889 | +51.659% |
| 2017-11-10 | 60.52 | 60.55 | 59.47 | 60.05 | -1.152% | 3,608,405 | +53.755% |
| 2017-11-09 | 60.99 | 61.32 | 60.41 | 60.75 | -0.897% | 2,531,685 | +51.984% |
| 2017-11-08 | 60.54 | 61.34 | 60.10 | 61.30 | +1.155% | 2,061,508 | +50.620% |
| 2017-11-07 | 60.81 | 60.97 | 60.14 | 60.60 | -0.033% | 2,486,043 | +52.360% |
| 2017-11-06 | 60.43 | 60.87 | 60.08 | 60.62 | +0.132% | 2,218,846 | +52.309% |
| 2017-11-03 | 60.20 | 60.76 | 59.81 | 60.54 | +0.365% | 2,637,314 | +52.511% |
| 2017-11-02 | 62.34 | 62.76 | 60.09 | 60.32 | -3.209% | 3,041,540 | +53.067% |
| 2017-11-01 | 61.81 | 62.61 | 61.52 | 62.32 | +1.681% | 3,386,905 | +48.155% |
| 2017-10-31 | 61.50 | 61.71 | 60.89 | 61.29 | -0.098% | 3,511,997 | +50.644% |
| 2017-10-30 | 61.94 | 62.12 | 60.80 | 61.35 | -1.351% | 4,635,309 | +50.497% |
| 2017-10-27 | 58.59 | 62.41 | 58.58 | 62.19 | +5.532% | 9,086,110 | +48.464% |
| 2017-10-26 | 61.18 | 62.40 | 58.62 | 58.93 | -3.646% | 8,244,936 | +56.677% |
| 2017-10-25 | 59.36 | 61.49 | 58.98 | 61.16 | +3.925% | 7,963,147 | +50.965% |
| 2017-10-24 | 58.70 | 59.30 | 58.23 | 58.85 | +0.341% | 3,836,952 | +56.890% |
| 2017-10-23 | 59.59 | 59.78 | 58.57 | 58.65 | -1.445% | 3,240,244 | +57.425% |
| 2017-10-20 | 58.90 | 60.00 | 58.44 | 59.51 | +1.294% | 5,173,553 | +55.150% |
| 2017-10-19 | 57.72 | 58.92 | 57.61 | 58.75 | +1.696% | 3,797,088 | +57.157% |
| 2017-10-18 | 56.20 | 59.04 | 55.80 | 57.77 | +0.979% | 7,866,080 | +59.823% |
| 2017-10-17 | 56.84 | 57.36 | 56.62 | 57.21 | +0.704% | 3,412,098 | +61.388% |
| 2017-10-16 | 57.14 | 57.54 | 56.65 | 56.81 | -0.578% | 3,674,621 | +62.524% |
| 2017-10-13 | 57.86 | 57.86 | 56.82 | 57.14 | -0.919% | 3,729,017 | +61.586% |
| 2017-10-12 | 57.81 | 58.18 | 57.41 | 57.67 | -0.069% | 3,766,891 | +60.101% |
| 2017-10-11 | 58.27 | 58.43 | 57.56 | 57.71 | -0.808% | 4,819,683 | +59.990% |
| 2017-10-10 | 58.53 | 59.77 | 57.88 | 58.18 | -1.756% | 5,880,277 | +58.697% |
| 2017-10-09 | 61.28 | 61.50 | 58.84 | 59.22 | -5.035% | 6,375,318 | +55.910% |
| 2017-10-06 | 64.07 | 64.17 | 62.03 | 62.36 | -2.578% | 4,774,033 | +48.060% |
| 2017-10-05 | 64.00 | 64.19 | 63.62 | 64.01 | +0.047% | 3,066,997 | +44.243% |
| 2017-10-04 | 63.58 | 64.08 | 63.47 | 63.98 | +0.518% | 2,126,655 | +44.311% |
| 2017-10-03 | 63.77 | 63.87 | 63.38 | 63.65 | +0.031% | 2,078,369 | +45.059% |
| 2017-10-02 | 63.37 | 64.29 | 63.32 | 63.63 | +0.490% | 3,004,490 | +45.105% |
| 2017-09-29 | 63.12 | 64.12 | 63.00 | 63.32 | +0.396% | 3,891,946 | +45.815% |
| 2017-09-28 | 62.78 | 63.42 | 62.75 | 63.07 | +0.175% | 2,235,054 | +46.393% |
| 2017-09-27 | 63.11 | 63.34 | 62.06 | 62.96 | -0.143% | 2,240,815 | +46.649% |
| 2017-09-26 | 62.43 | 63.17 | 62.43 | 63.05 | +0.928% | 2,233,474 | +46.439% |
| 2017-09-25 | 62.17 | 63.15 | 62.00 | 62.47 | +0.289% | 2,960,650 | +47.799% |
| 2017-09-22 | 61.65 | 62.36 | 61.39 | 62.29 | +0.924% | 2,916,660 | +48.226% |
| 2017-09-21 | 61.73 | 62.27 | 61.30 | 61.72 | -0.162% | 3,542,705 | +49.595% |
| 2017-09-20 | 61.00 | 63.25 | 60.35 | 61.82 | +1.344% | 6,855,729 | +49.353% |
| 2017-09-19 | 62.12 | 62.24 | 60.67 | 61.00 | -1.629% | 7,207,248 | +51.361% |
| 2017-09-18 | 62.66 | 62.95 | 62.00 | 62.01 | -1.022% | 2,458,145 | +48.895% |
| 2017-09-15 | 62.30 | 62.65 | 61.84 | 62.65 | +0.497% | 7,853,916 | +47.374% |
| 2017-09-14 | 63.02 | 63.15 | 62.27 | 62.34 | -1.423% | 2,408,588 | +48.107% |
| 2017-09-13 | 62.66 | 63.25 | 62.43 | 63.24 | +0.958% | 2,741,978 | +45.999% |
| 2017-09-12 | 63.74 | 63.79 | 62.42 | 62.64 | -1.618% | 4,313,062 | +47.398% |
| 2017-09-11 | 63.40 | 64.31 | 63.27 | 63.67 | +1.224% | 3,413,862 | +45.013% |
| 2017-09-08 | 62.33 | 63.18 | 62.06 | 62.90 | +0.898% | 2,287,339 | +46.789% |
| 2017-09-07 | 62.68 | 62.91 | 62.15 | 62.34 | -0.558% | 2,322,996 | +48.107% |
| 2017-09-06 | 62.13 | 62.73 | 61.86 | 62.69 | +1.522% | 3,077,273 | +47.280% |
| 2017-09-05 | 61.98 | 62.20 | 61.18 | 61.75 | -0.660% | 2,654,470 | +49.522% |
| 2017-09-01 | 62.93 | 63.10 | 62.12 | 62.16 | -1.051% | 2,458,504 | +48.536% |
| 2017-08-31 | 61.74 | 62.96 | 61.61 | 62.82 | +2.097% | 3,122,156 | +46.975% |
| 2017-08-30 | 61.09 | 61.56 | 60.91 | 61.53 | +0.244% | 1,957,415 | +50.057% |
| 2017-08-29 | 60.90 | 61.46 | 60.66 | 61.38 | +0.343% | 2,420,508 | +50.424% |
| 2017-08-28 | 61.06 | 61.60 | 60.99 | 61.17 | +0.625% | 2,196,113 | +50.940% |
| 2017-08-25 | 60.73 | 61.23 | 60.67 | 60.79 | +0.463% | 1,426,493 | +51.884% |
| 2017-08-24 | 61.06 | 61.45 | 60.32 | 60.51 | -0.689% | 2,546,519 | +52.586% |
| 2017-08-23 | 61.48 | 61.56 | 60.93 | 60.93 | -1.120% | 2,842,328 | +51.535% |
| 2017-08-22 | 60.52 | 61.78 | 60.45 | 61.62 | +2.138% | 2,915,257 | +49.838% |
| 2017-08-21 | 60.65 | 60.95 | 60.02 | 60.33 | -0.380% | 2,674,387 | +53.042% |
| 2017-08-18 | 60.53 | 61.02 | 60.43 | 60.56 | -0.786% | 2,382,740 | +52.460% |
| 2017-08-17 | 61.86 | 62.24 | 60.92 | 61.04 | -1.548% | 2,913,407 | +51.261% |
| 2017-08-16 | 61.73 | 62.39 | 61.48 | 62.00 | +0.437% | 2,055,354 | +48.919% |
| 2017-08-15 | 61.30 | 61.87 | 61.17 | 61.73 | +0.685% | 2,677,186 | +49.571% |
| 2017-08-14 | 61.04 | 61.59 | 60.80 | 61.31 | +0.806% | 2,650,944 | +50.595% |
| 2017-08-11 | 60.50 | 61.02 | 60.31 | 60.82 | +0.862% | 2,898,864 | +51.809% |
| 2017-08-10 | 61.00 | 61.36 | 60.24 | 60.30 | -1.471% | 4,307,052 | +53.118% |
| 2017-08-09 | 62.06 | 62.14 | 60.71 | 61.20 | -1.671% | 3,971,717 | +50.866% |
| 2017-08-08 | 62.16 | 62.76 | 61.74 | 62.24 | -0.128% | 2,975,079 | +48.345% |
| 2017-08-07 | 62.42 | 62.42 | 61.53 | 62.32 | -0.336% | 2,207,277 | +48.155% |
| 2017-08-04 | 62.83 | 62.88 | 62.38 | 62.53 | -0.112% | 2,848,358 | +47.657% |
| 2017-08-03 | 61.89 | 62.98 | 61.89 | 62.60 | +1.000% | 2,965,060 | +47.492% |
| 2017-08-02 | 61.99 | 62.28 | 61.22 | 61.98 | -0.609% | 3,135,934 | +48.967% |
| 2017-08-01 | 62.72 | 62.92 | 62.17 | 62.36 | -0.447% | 2,681,547 | +48.060% |
| 2017-07-31 | 62.90 | 63.37 | 62.60 | 62.64 | -0.413% | 3,184,863 | +47.398% |
| 2017-07-28 | 62.48 | 63.06 | 62.01 | 62.90 | +0.914% | 3,038,852 | +46.789% |
| 2017-07-27 | 63.37 | 63.38 | 61.45 | 62.33 | -1.796% | 3,840,255 | +48.131% |
| 2017-07-26 | 63.00 | 65.50 | 62.82 | 63.47 | +1.455% | 7,578,250 | +45.470% |
| 2017-07-25 | 62.80 | 63.27 | 62.25 | 62.56 | -0.080% | 3,461,456 | +47.586% |
| 2017-07-24 | 62.31 | 62.67 | 62.24 | 62.61 | +0.176% | 2,037,408 | +47.468% |
| 2017-07-21 | 62.44 | 63.00 | 62.16 | 62.50 | -0.223% | 2,098,090 | +47.728% |
| 2017-07-20 | 62.19 | 62.99 | 62.03 | 62.64 | +0.951% | 2,264,678 | +47.398% |
| 2017-07-19 | 62.64 | 62.98 | 61.91 | 62.05 | -0.958% | 3,846,170 | +48.799% |
| 2017-07-18 | 62.67 | 62.92 | 62.31 | 62.65 | -0.112% | 2,025,371 | +47.374% |
| 2017-07-17 | 62.14 | 63.18 | 62.02 | 62.72 | +0.933% | 2,151,647 | +47.210% |
| 2017-07-14 | 61.92 | 62.26 | 61.70 | 62.14 | +0.680% | 2,046,136 | +48.584% |
| 2017-07-13 | 61.97 | 61.97 | 61.45 | 61.72 | -0.644% | 2,135,144 | +49.595% |
| 2017-07-12 | 61.97 | 62.28 | 61.76 | 62.12 | +0.910% | 2,748,714 | +48.632% |
| 2017-07-11 | 61.83 | 61.84 | 61.06 | 61.56 | -0.437% | 2,155,440 | +49.984% |
| 2017-07-10 | 62.48 | 62.53 | 61.35 | 61.83 | -1.072% | 5,126,635 | +49.329% |
| 2017-07-07 | 62.77 | 62.98 | 62.13 | 62.50 | -0.048% | 2,969,091 | +47.728% |
| 2017-07-06 | 63.50 | 63.60 | 62.36 | 62.53 | -1.806% | 2,833,485 | +47.657% |
| 2017-07-05 | 63.89 | 64.19 | 63.39 | 63.68 | 0.000% | 2,482,106 | +44.991% |