Basic Attention Token

Basic Attention Token#30
Basic Attention Token BAT 
$0.14146 USD 2.71%

  • 24h Volume: $4.26 M
  • Market Cap: $167.13 M
  • 1h %: -0.57%
  • 1d %: 2.71%
  • 7d %: -5.50%
  • 1m %:-45.23%
1D 7D 1M
Date Rank Open High Low Close Volume Market Cap Change
Tue 12/11/18 30 $0.14205 $0.14563 $0.13572 $0.13697 $4,904,606 $165,035,937 -3.70%
Mon 12/10/18 30 $0.14398 $0.14518 $0.13679 $0.14049 $4,470,207 $167,395,153 -2.48%
Sun 12/09/18 31 $0.13773 $0.15109 $0.13759 $0.14411 $4,297,214 $168,869,140 4.43%
Sat 12/08/18 31 $0.13545 $0.14158 $0.13069 $0.13898 $6,859,537 $160,272,863 2.54%
Fri 12/07/18 32 $0.12674 $0.13829 $0.12237 $0.13477 $7,944,423 $154,107,675 5.96%
Thu 12/06/18 31 $0.14862 $0.15348 $0.12808 $0.12808 $5,120,295 $172,799,570 -16.03%
Wed 12/05/18 30 $0.16348 $0.16610 $0.14711 $0.14919 $5,652,308 $182,068,692 -9.58%
Tue 12/04/18 29 $0.16716 $0.16967 $0.16081 $0.16404 $5,329,058 $196,339,780 -1.90%
Mon 12/03/18 28 $0.18158 $0.18357 $0.15996 $0.16757 $6,143,730 $201,089,795 -8.36%
Sun 12/02/18 28 $0.17674 $0.18289 $0.17274 $0.18094 $4,667,401 $208,236,868 2.32%
Sat 12/01/18 28 $0.16805 $0.17735 $0.16256 $0.17662 $7,444,048 $200,654,034 4.85%
Fri 11/30/18 28 $0.16974 $0.17448 $0.15861 $0.16815 $9,334,971 $198,549,959 -0.95%
Thu 11/29/18 28 $0.17097 $0.17810 $0.16190 $0.17000 $13,462,913 $201,839,186 -0.57%
Wed 11/28/18 32 $0.14085 $0.17345 $0.14085 $0.16935 $7,785,598 $184,627,687 16.83%
Tue 11/27/18 32 $0.13744 $0.14360 $0.13140 $0.14037 $5,606,612 $160,173,039 2.08%
Mon 11/26/18 30 $0.14506 $0.15599 $0.13251 $0.13651 $5,658,023 $170,193,325 -6.27%
Sun 11/25/18 30 $0.14716 $0.14779 $0.12570 $0.14520 $4,655,233 $162,108,767 -1.35%
Sat 11/24/18 29 $0.16176 $0.16898 $0.14195 $0.14756 $4,254,329 $189,704,221 -9.62%
Fri 11/23/18 29 $0.17266 $0.17392 $0.15813 $0.16186 $7,067,977 $192,013,832 -6.67%
Thu 11/22/18 29 $0.17527 $0.18571 $0.17338 $0.17341 $9,458,527 $212,380,834 -1.08%
Wed 11/21/18 29 $0.15940 $0.17530 $0.15478 $0.17530 $6,480,545 $194,082,857 9.07%
Tue 11/20/18 29 $0.18132 $0.18620 $0.14973 $0.15877 $7,480,022 $196,884,741 -14.20%
Mon 11/19/18 29 $0.21450 $0.21457 $0.17582 $0.18097 $6,472,877 $223,772,068 -18.53%
Sun 11/18/18 29 $0.21213 $0.21942 $0.21213 $0.21421 $5,942,147 $255,059,238 0.97%
Sat 11/17/18 29 $0.22460 $0.22483 $0.21043 $0.21302 $10,012,075 $253,045,668 -5.43%
Fri 11/16/18 29 $0.21507 $0.23061 $0.21132 $0.22344 $13,334,546 $262,038,024 3.75%
Thu 11/15/18 30 $0.21445 $0.21445 $0.18449 $0.21269 $13,837,370 $239,841,766 -0.83%
Wed 11/14/18 30 $0.24340 $0.24579 $0.19290 $0.21268 $12,648,087 $268,064,656 -14.45%
Tue 11/13/18 33 $0.25034 $0.26520 $0.24271 $0.24271 $12,952,853 $294,325,318 -3.15%
Mon 11/12/18 33 $0.25640 $0.26097 $0.24402 $0.25011 $16,847,639 $250,402,197 -2.52%
Sun 11/11/18 30 $0.27643 $0.27970 $0.25137 $0.25298 $21,069,859 $260,383,786 -9.27%
Sat 11/10/18 30 $0.27700 $0.28233 $0.26614 $0.27709 $33,199,415 $274,208,038 0.03%
Fri 11/09/18 30 $0.30766 $0.31844 $0.27219 $0.27647 $71,425,154 $297,560,996 -11.28%
Thu 11/08/18 29 $0.33797 $0.37780 $0.31558 $0.31653 $37,215,988 $344,966,797 -6.77%
Wed 11/07/18 30 $0.31665 $0.34675 $0.31105 $0.33750 $18,316,770 $324,677,253 6.18%
Tue 11/06/18 30 $0.30502 $0.31776 $0.30166 $0.31064 $31,256,336 $307,030,972 1.81%
Mon 11/05/18 30 $0.28941 $0.32426 $0.28410 $0.30473 $16,155,146 $300,415,263 5.03%
Sun 11/04/18 30 $0.29727 $0.29799 $0.28924 $0.28948 $30,829,875 $292,904,881 -2.69%
Sat 11/03/18 33 $0.26287 $0.31780 $0.25957 $0.29921 $50,127,813 $292,335,682 12.14%
Fri 11/02/18 34 $0.25588 $0.26462 $0.25217 $0.26230 $9,200,815 $257,863,922 2.45%
Thu 11/01/18 36 $0.24469 $0.25665 $0.24244 $0.25665 $6,037,570 $246,455,591 4.66%
Wed 10/31/18 36 $0.24580 $0.25151 $0.23983 $0.24484 $9,161,051 $245,605,445 -0.39%
Tue 10/30/18 39 $0.23280 $0.25556 $0.23055 $0.24527 $7,519,889 $240,080,709 5.08%
Mon 10/29/18 38 $0.24523 $0.25433 $0.22755 $0.23244 $5,920,462 $242,078,856 -5.50%
Sun 10/28/18 37 $0.25148 $0.25365 $0.24215 $0.24495 $7,536,661 $247,735,286 -2.67%
Sat 10/27/18 35 $0.26659 $0.26719 $0.24958 $0.24958 $7,136,554 $259,242,911 -6.82%
Fri 10/26/18 33 $0.26989 $0.27306 $0.26535 $0.26733 $9,188,251 $268,420,360 -0.96%
Thu 10/25/18 32 $0.27657 $0.28006 $0.26041 $0.27082 $17,876,667 $270,487,613 -2.12%
Wed 10/24/18 36 $0.25955 $0.28427 $0.24996 $0.27421 $20,050,678 $262,296,269 5.35%
Tue 10/23/18 31 $0.28306 $0.28443 $0.24652 $0.25792 $26,786,804 $264,575,875 -9.75%
Mon 10/22/18 39 $0.24110 $0.29297 $0.24110 $0.28651 $20,960,529 $268,493,612 15.85%
Sun 10/21/18 39 $0.23780 $0.24383 $0.23027 $0.23954 $14,598,345 $237,964,001 0.73%
Sat 10/20/18 39 $0.23111 $0.25300 $0.22884 $0.24086 $22,457,387 $240,338,382 4.05%
Fri 10/19/18 41 $0.20698 $0.24090 $0.20201 $0.23109 $8,980,459 $213,840,377 10.43%
Thu 10/18/18 41 $0.21467 $0.21669 $0.20460 $0.20709 $20,188,170 $209,271,972 -3.66%
Wed 10/17/18 43 $0.18170 $0.21843 $0.18023 $0.21682 $10,967,458 $197,322,237 16.20%
Tue 10/16/18 44 $0.18164 $0.18821 $0.17737 $0.18221 $4,846,079 $183,517,414 0.31%
Mon 10/15/18 45 $0.17424 $0.18442 $0.17002 $0.18085 $4,202,113 $176,138,217 3.65%
Sun 10/14/18 43 $0.17913 $0.17996 $0.17153 $0.17434 $4,053,258 $175,484,729 -2.75%
Sat 10/13/18 43 $0.18418 $0.18429 $0.17430 $0.17927 $9,582,234 $178,427,649 -2.74%
Fri 10/12/18 46 $0.16179 $0.18780 $0.15808 $0.18714 $9,418,150 $171,241,673 13.55%
Thu 10/11/18 45 $0.18127 $0.18127 $0.15617 $0.16260 $7,019,122 $167,940,139 -11.48%
Wed 10/10/18 45 $0.17795 $0.18027 $0.17293 $0.17918 $2,996,833 $177,551,563 0.69%
Tue 10/09/18 45 $0.17697 $0.18057 $0.17659 $0.17789 $2,777,450 $178,534,638 0.51%
Mon 10/08/18 45 $0.17158 $0.17832 $0.17158 $0.17768 $2,657,823 $175,531,950 3.43%
Sun 10/07/18 44 $0.17765 $0.17765 $0.17084 $0.17109 $2,917,031 $173,714,989 -3.83%
Sat 10/06/18 44 $0.17906 $0.18362 $0.17680 $0.17772 $5,340,154 $180,794,068 -0.76%
Fri 10/05/18 44 $0.17236 $0.17964 $0.17124 $0.17900 $3,093,669 $173,111,395 3.71%
Thu 10/04/18 44 $0.16714 $0.17383 $0.16435 $0.17235 $2,107,232 $169,181,141 3.03%
Wed 10/03/18 44 $0.17119 $0.17351 $0.16390 $0.16733 $2,927,030 $168,311,946 -2.31%
Tue 10/02/18 44 $0.17119 $0.17693 $0.17044 $0.17162 $2,952,869 $173,145,127 0.25%
Mon 10/01/18 45 $0.17064 $0.17365 $0.16808 $0.17078 $1,977,464 $170,649,458 0.08%
Sun 09/30/18 46 $0.16836 $0.17410 $0.16735 $0.17126 $1,695,588 $170,858,040 1.69%
Sat 09/29/18 45 $0.16937 $0.17029 $0.16215 $0.16792 $3,029,802 $166,976,277 -0.86%
Fri 09/28/18 45 $0.17480 $0.17668 $0.16454 $0.16929 $3,379,478 $171,115,552 -3.26%
Thu 09/27/18 44 $0.16439 $0.17564 $0.16072 $0.17475 $3,078,566 $166,974,621 5.93%
Wed 09/26/18 44 $0.16318 $0.16810 $0.15793 $0.16459 $4,475,075 $163,203,513 0.85%
Tue 09/25/18 45 $0.16432 $0.16440 $0.15139 $0.16289 $3,917,042 $157,816,697 -0.88%
Mon 09/24/18 44 $0.17525 $0.17641 $0.16347 $0.16402 $2,464,771 $169,838,714 -6.85%
Sun 09/23/18 44 $0.17563 $0.17902 $0.17260 $0.17491 $2,965,816 $175,085,117 -0.41%
Sat 09/22/18 43 $0.18049 $0.18335 $0.16606 $0.17638 $5,627,028 $174,996,942 -2.33%
Fri 09/21/18 44 $0.16481 $0.18033 $0.16117 $0.18001 $4,797,102 $170,043,104 8.45%
Thu 09/20/18 45 $0.15006 $0.16778 $0.15006 $0.16521 $2,924,374 $156,930,898 9.17%
Wed 09/19/18 44 $0.14761 $0.15042 $0.14025 $0.14944 $2,306,936 $147,251,342 1.22%
Tue 09/18/18 45 $0.14398 $0.15181 $0.14126 $0.14778 $3,686,651 $145,761,991 2.57%
Mon 09/17/18 44 $0.15690 $0.16551 $0.14018 $0.14361 $3,646,438 $155,070,484 -9.26%
Sun 09/16/18 44 $0.16397 $0.16397 $0.15487 $0.15637 $2,915,843 $158,016,061 -4.86%
Sat 09/15/18 44 $0.15581 $0.16476 $0.15343 $0.16408 $3,543,970 $159,151,843 5.04%
Fri 09/14/18 43 $0.16632 $0.16852 $0.15099 $0.15605 $4,222,865 $159,201,235 -6.58%
Thu 09/13/18 46 $0.14759 $0.16742 $0.14707 $0.16663 $4,858,284 $155,863,317 11.42%
Wed 09/12/18 46 $0.14858 $0.15036 $0.13188 $0.14685 $4,051,574 $140,581,268 -1.18%
Tue 09/11/18 47 $0.15083 $0.15797 $0.14344 $0.14884 $3,824,155 $151,539,637 -1.34%
Mon 09/10/18 46 $0.15692 $0.15806 $0.14793 $0.15102 $3,170,654 $153,681,656 -3.91%
Sun 09/09/18 45 $0.15902 $0.16646 $0.15187 $0.15735 $4,463,990 $158,892,713 -1.06%
Sat 09/08/18 45 $0.17340 $0.17687 $0.15605 $0.15925 $4,070,721 $170,468,758 -8.89%
Fri 09/07/18 44 $0.18368 $0.18477 $0.17347 $0.17347 $4,019,586 $179,356,436 -5.89%
Thu 09/06/18 44 $0.18331 $0.18502 $0.17055 $0.18392 $5,593,534 $179,537,551 0.33%
Wed 09/05/18 41 $0.23077 $0.23861 $0.18857 $0.18857 $4,395,207 $215,164,087 -22.38%
Tue 09/04/18 40 $0.22793 $0.23409 $0.22645 $0.23077 $3,341,666 $229,987,736 1.23%
Mon 09/03/18 40 $0.23173 $0.23365 $0.22633 $0.22775 $3,218,334 $229,640,973 -1.75%
Sun 09/02/18 40 $0.22764 $0.23540 $0.22448 $0.22996 $3,287,791 $228,730,664 1.01%
Sat 09/01/18 40 $0.21972 $0.23294 $0.21832 $0.22785 $3,904,836 $225,447,520 3.57%
Fri 08/31/18 40 $0.21524 $0.22412 $0.21231 $0.21948 $7,108,745 $217,775,246 1.93%
Thu 08/30/18 40 $0.22458 $0.22491 $0.20695 $0.21399 $6,019,448 $216,955,272 -4.95%
Wed 08/29/18 40 $0.23350 $0.23350 $0.21856 $0.22449 $5,336,780 $226,005,932 -4.01%
Tue 08/28/18 39 $0.22289 $0.23626 $0.22268 $0.23525 $6,572,100 $229,827,517 5.26%
Mon 08/27/18 40 $0.20911 $0.22176 $0.20759 $0.22176 $4,412,373 $213,816,920 5.70%
Sun 08/26/18 39 $0.21253 $0.21372 $0.20390 $0.20864 $3,699,374 $208,186,590 -1.86%
Sat 08/25/18 39 $0.21209 $0.21369 $0.20687 $0.21201 $4,084,086 $209,905,926 -0.04%
Fri 08/24/18 41 $0.20837 $0.21197 $0.20316 $0.21197 $4,405,891 $206,251,051 1.70%
Thu 08/23/18 40 $0.19712 $0.20928 $0.19591 $0.20901 $4,489,911 $201,540,220 5.69%
Wed 08/22/18 39 $0.21334 $0.22263 $0.19274 $0.19667 $3,848,570 $210,601,546 -8.48%
Tue 08/21/18 41 $0.19938 $0.21379 $0.19777 $0.21361 $3,005,413 $204,121,664 6.66%
Mon 08/20/18 38 $0.22086 $0.22722 $0.20765 $0.21189 $3,594,222 $216,276,097 -4.23%
Sun 08/19/18 39 $0.20724 $0.22981 $0.20430 $0.22054 $3,148,810 $216,180,572 6.03%
Sat 08/18/18 39 $0.22636 $0.22914 $0.19751 $0.20731 $3,633,853 $212,289,775 -9.19%
Fri 08/17/18 39 $0.19557 $0.22714 $0.19537 $0.22490 $4,101,107 $213,044,354 13.04%
Thu 08/16/18 39 $0.20303 $0.20455 $0.18326 $0.20037 $4,529,041 $192,767,286 -1.33%
Wed 08/15/18 38 $0.17837 $0.20723 $0.17417 $0.20252 $5,152,888 $192,551,792 11.93%
Tue 08/14/18 40 $0.19043 $0.19043 $0.15806 $0.18810 $6,320,266 $173,213,045 -1.24%
Mon 08/13/18 39 $0.21093 $0.22171 $0.18888 $0.19102 $3,359,196 $210,484,369 -10.43%
Sun 08/12/18 39 $0.22102 $0.22102 $0.20891 $0.21070 $4,667,729 $214,876,500 -4.90%
Sat 08/11/18 39 $0.22068 $0.22538 $0.20162 $0.22250 $5,003,446 $213,101,429 0.82%
Fri 08/10/18 39 $0.24719 $0.24919 $0.21648 $0.22056 $3,533,469 $236,123,421 -12.08%
Thu 08/09/18 41 $0.21992 $0.24955 $0.21992 $0.24762 $6,464,719 $235,582,742 11.19%
Wed 08/08/18 38 $0.26627 $0.26627 $0.21420 $0.21909 $7,195,839 $242,790,122 -21.53%
Tue 08/07/18 41 $0.26973 $0.30374 $0.26322 $0.26656 $6,824,390 $284,271,126 -1.19%
Mon 08/06/18 41 $0.25388 $0.27165 $0.25388 $0.26983 $2,807,511 $260,128,355 5.91%
Sun 08/05/18 42 $0.25001 $0.25616 $0.24608 $0.25311 $2,585,793 $251,563,733 1.23%
Sat 08/04/18 41 $0.26558 $0.26924 $0.24667 $0.24986 $3,230,601 $258,918,146 -6.29%
Fri 08/03/18 42 $0.26508 $0.47548 $0.24971 $0.26557 $3,631,474 $260,177,264 0.19%
Thu 08/02/18 41 $0.28329 $0.29385 $0.26365 $0.26365 $3,639,865 $277,264,196 -7.45%
Wed 08/01/18 41 $0.27712 $0.28407 $0.26639 $0.28257 $3,622,123 $274,574,887 1.93%
Tue 07/31/18 41 $0.30366 $0.30366 $0.27542 $0.27840 $3,425,192 $286,212,706 -9.08%
Mon 07/30/18 42 $0.31498 $0.31528 $0.29181 $0.30256 $2,933,100 $306,444,296 -4.10%
Sun 07/29/18 41 $0.32456 $0.32793 $0.31313 $0.31559 $4,015,415 $319,734,951 -2.84%
Sat 07/28/18 41 $0.32438 $0.32727 $0.32054 $0.32404 $5,922,303 $324,530,382 -0.11%
Fri 07/27/18 43 $0.30507 $0.33060 $0.29942 $0.32243 $9,490,998 $313,573,327 5.39%
Thu 07/26/18 40 $0.33063 $0.33879 $0.29829 $0.30328 $8,826,936 $328,040,175 -9.02%
Wed 07/25/18 40 $0.34774 $0.35156 $0.31673 $0.33316 $20,676,769 $327,844,339 -4.37%
Tue 07/24/18 40 $0.34773 $0.39169 $0.34142 $0.34923 $78,832,748 $352,640,834 0.43%
Mon 07/23/18 42 $0.32824 $0.42131 $0.32400 $0.35080 $47,386,418 $349,250,139 6.43%
Sun 07/22/18 42 $0.34163 $0.34282 $0.32919 $0.32955 $6,426,949 $335,900,719 -3.67%
Fri 07/13/18 44 $0.26833 $0.27101 $0.26543 $0.27076 $4,987,015 $268,497,316 0.90%
Thu 07/12/18 47 $0.26665 $0.27190 $0.25120 $0.26522 $4,349,225 $263,163,369 -0.54%
Wed 07/11/18 47 $0.24945 $0.26735 $0.24301 $0.26571 $3,076,269 $255,017,715 6.12%
Tue 07/10/18 47 $0.28044 $0.28044 $0.23955 $0.24950 $2,978,413 $257,856,938 -12.40%
Mon 07/09/18 49 $0.27596 $0.28111 $0.26707 $0.28056 $2,218,048 $274,000,360 1.64%
Sun 07/08/18 48 $0.26281 $0.27802 $0.25526 $0.27659 $3,361,153 $266,082,841 4.98%
Sat 07/07/18 52 $0.24425 $0.27366 $0.24226 $0.26295 $4,353,610 $260,158,048 7.11%
Fri 07/06/18 50 $0.24097 $0.24468 $0.23643 $0.24452 $2,301,140 $240,409,423 1.45%
Thu 07/05/18 49 $0.25784 $0.25847 $0.24083 $0.24084 $2,789,241 $250,983,194 -7.06%
Wed 07/04/18 49 $0.25933 $0.26102 $0.24557 $0.25729 $3,483,092 $251,993,090 -0.79%
Tue 07/03/18 48 $0.27169 $0.27603 $0.24557 $0.24970 $3,803,297 $264,148,355 -8.81%
Mon 07/02/18 48 $0.25778 $0.27566 $0.24933 $0.27144 $2,813,880 $262,068,287 5.03%
Sun 07/01/18 48 $0.24305 $0.25835 $0.23632 $0.25629 $2,430,592 $246,793,162 5.17%
Sat 06/30/18 50 $0.21831 $0.24301 $0.21800 $0.24247 $2,388,991 $232,350,084 9.97%
Fri 06/29/18 50 $0.21982 $0.22005 $0.19813 $0.20296 $2,059,583 $206,887,417 -8.31%
Thu 06/28/18 49 $0.22010 $0.22562 $0.21578 $0.21973 $1,631,413 $220,546,403 -0.17%
Wed 06/27/18 45 $0.23795 $0.23795 $0.21865 $0.21952 $2,351,596 $225,473,208 -8.40%
Tue 06/26/18 45 $0.25518 $0.25787 $0.23185 $0.23793 $2,805,770 $247,914,013 -7.25%
Mon 06/25/18 43 $0.25736 $0.26507 $0.24596 $0.25486 $3,378,289 $254,663,146 -0.98%
Sun 06/24/18 43 $0.27056 $0.27910 $0.23559 $0.24514 $4,536,088 $258,731,916 -10.37%
Sat 06/23/18 46 $0.26212 $0.27748 $0.24421 $0.27159 $6,986,551 $262,847,813 3.49%
Fri 06/22/18 47 $0.28719 $0.31023 $0.24428 $0.26274 $7,712,985 $280,453,424 -9.31%
Thu 06/21/18 52 $0.25488 $0.28944 $0.25488 $0.28771 $4,254,225 $272,140,306 11.41%
Wed 06/20/18 53 $0.25194 $0.25855 $0.24251 $0.25509 $3,193,701 $249,259,382 1.24%
Tue 06/19/18 52 $0.24796 $0.26011 $0.24736 $0.25173 $3,928,109 $255,918,472 1.49%
Mon 06/18/18 53 $0.23794 $0.25498 $0.22840 $0.25183 $3,174,064 $237,566,333 5.51%
Sun 06/17/18 52 $0.24654 $0.25555 $0.23718 $0.23958 $6,851,171 $243,561,728 -2.91%
Sat 06/16/18 54 $0.23929 $0.25805 $0.23438 $0.24427 $4,894,283 $244,488,834 2.04%
Fri 06/15/18 59 $0.20701 $0.23939 $0.20701 $0.23806 $2,886,091 $223,035,041 13.04%
Thu 06/14/18 60 $0.19010 $0.20780 $0.18971 $0.20502 $1,782,735 $198,530,334 7.28%
Wed 06/13/18 61 $0.21918 $0.22007 $0.18857 $0.18917 $2,034,094 $204,087,146 -15.86%
Tue 06/12/18 58 $0.22494 $0.23405 $0.21914 $0.22009 $2,225,642 $224,776,758 -2.20%
Mon 06/11/18 60 $0.24260 $0.24260 $0.22178 $0.22502 $2,321,018 $229,621,250 -7.81%
Sun 06/10/18 60 $0.26835 $0.27091 $0.24291 $0.24291 $1,757,735 $255,396,431 -10.47%
Sat 06/09/18 60 $0.27417 $0.27696 $0.26953 $0.26953 $1,723,163 $273,122,930 -1.72%
Fri 06/08/18 60 $0.27253 $0.27838 $0.26716 $0.27350 $2,030,110 $273,217,039 0.35%
Thu 06/07/18 59 $0.26892 $0.27390 $0.26484 $0.27238 $1,744,442 $271,116,514 1.27%
Wed 06/06/18 60 $0.27369 $0.28016 $0.26978 $0.26978 $2,222,059 $276,250,687 -1.45%
Tue 06/05/18 59 $0.28081 $0.28455 $0.26447 $0.27457 $2,030,822 $275,076,430 -2.27%
Mon 06/04/18 58 $0.30248 $0.30248 $0.28096 $0.28096 $2,420,553 $291,583,348 -7.66%
Sun 06/03/18 58 $0.28426 $0.30429 $0.28426 $0.30247 $3,229,220 $295,611,556 6.02%
Tue 05/29/18 58 $0.25026 $0.28355 $0.24722 $0.28188 $2,732,893 $265,967,840 11.22%
Mon 05/28/18 57 $0.28054 $0.28131 $0.25084 $0.25092 $1,824,827 $265,061,979 -11.81%
Sun 05/27/18 57 $0.28356 $0.28403 $0.27761 $0.28081 $1,613,108 $280,788,820 -0.98%
Sat 05/26/18 57 $0.28942 $0.29450 $0.28306 $0.28323 $1,898,331 $289,886,980 -2.18%
Fri 05/25/18 55 $0.31213 $0.31233 $0.28655 $0.28882 $3,316,029 $299,994,526 -8.07%
Thu 05/24/18 54 $0.29825 $0.32516 $0.28126 $0.31209 $6,769,277 $305,381,702 4.44%
Wed 05/23/18 58 $0.30927 $0.31493 $0.27252 $0.29810 $3,730,298 $298,535,708 -3.75%
Tue 05/22/18 58 $0.34413 $0.34561 $0.30871 $0.30904 $2,528,120 $330,905,717 -11.35%
Mon 05/21/18 58 $0.35126 $0.35664 $0.34386 $0.34449 $2,240,532 $350,652,464 -1.97%
Sun 05/20/18 59 $0.34772 $0.35613 $0.34489 $0.35136 $2,287,237 $349,442,286 1.04%
Sat 05/19/18 56 $0.36173 $0.36245 $0.34591 $0.34794 $3,157,645 $352,040,631 -3.96%
Fri 05/18/18 53 $0.35574 $0.36805 $0.34821 $0.36413 $5,562,159 $359,945,743 2.31%
Thu 05/17/18 51 $0.39159 $0.42136 $0.35621 $0.35642 $10,751,173 $390,954,006 -9.87%
Wed 05/16/18 56 $0.37346 $0.40737 $0.34462 $0.38873 $7,351,935 $379,497,868 3.93%
Tue 05/15/18 54 $0.40454 $0.40707 $0.36679 $0.37345 $5,402,755 $389,988,889 -8.33%
Mon 05/14/18 57 $0.39042 $0.41241 $0.36914 $0.40408 $5,874,167 $391,100,272 3.38%
Sun 05/13/18 59 $0.35847 $0.39102 $0.35540 $0.39099 $5,089,006 $369,242,352 8.32%
Sat 05/12/18 58 $0.34819 $0.36703 $0.33035 $0.35953 $5,675,015 $348,291,770 3.15%
Fri 05/11/18 60 $0.38317 $0.38317 $0.31747 $0.34741 $9,288,991 $347,092,911 -10.29%
Thu 05/10/18 58 $0.37891 $0.39420 $0.36569 $0.38910 $6,122,153 $382,082,000 2.62%
Wed 05/09/18 56 $0.39167 $0.39182 $0.36418 $0.37812 $5,293,380 $375,228,167 -3.58%
Tue 05/08/18 57 $0.40543 $0.42073 $0.38130 $0.39420 $7,207,959 $399,086,999 -2.85%
Mon 05/07/18 57 $0.43762 $0.43855 $0.38349 $0.40576 $5,700,862 $406,979,603 -7.85%
Sun 05/06/18 58 $0.45084 $0.45395 $0.41969 $0.43623 $9,462,351 $433,401,896 -3.35%
Sat 05/05/18 55 $0.48269 $0.48789 $0.44465 $0.45090 $7,661,209 $471,018,035 -7.05%
Fri 05/04/18 54 $0.48820 $0.49181 $0.47847 $0.48343 $8,448,505 $485,248,590 -0.99%
Sun 04/29/18 57 $0.44118 $0.46296 $0.43504 $0.46218 $11,381,671 $448,248,980 4.55%
Sat 04/28/18 56 $0.42082 $0.47160 $0.41606 $0.44130 $7,975,172 $435,102,931 4.64%
Fri 04/27/18 55 $0.43977 $0.44675 $0.41863 $0.42094 $6,755,246 $436,286,464 -4.47%
Thu 04/26/18 53 $0.40385 $0.43744 $0.39923 $0.43744 $8,853,610 $415,288,319 7.68%
Wed 04/25/18 55 $0.45805 $0.45805 $0.38078 $0.40808 $10,956,476 $419,642,306 -12.25%
Tue 04/24/18 53 $0.43582 $0.46792 $0.43534 $0.46051 $9,095,719 $455,823,576 5.36%
Mon 04/23/18 52 $0.42384 $0.43827 $0.42263 $0.43521 $9,674,058 $431,885,458 2.61%
Sun 04/22/18 52 $0.41141 $0.44350 $0.40134 $0.42508 $8,860,669 $416,101,028 3.21%
Sat 04/21/18 53 $0.40682 $0.41251 $0.37625 $0.40499 $13,161,199 $398,428,374 -0.45%
Fri 04/20/18 54 $0.38419 $0.41864 $0.37262 $0.40606 $18,509,068 $393,037,041 5.39%
Thu 04/19/18 54 $0.35816 $0.40170 $0.35385 $0.38420 $50,693,184 $371,448,166 6.78%
Wed 04/18/18 59 $0.27495 $0.40272 $0.27463 $0.35634 $18,081,723 $309,643,935 22.84%
Tue 04/17/18 59 $0.27169 $0.28164 $0.26699 $0.27511 $6,818,678 $273,931,798 1.24%
Mon 04/16/18 60 $0.26686 $0.27336 $0.25991 $0.27106 $6,565,574 $267,410,636 1.55%
Sun 04/15/18 60 $0.25735 $0.26671 $0.25718 $0.26671 $4,705,795 $262,042,729 3.51%
Sat 04/14/18 63 $0.24210 $0.26095 $0.24116 $0.25677 $6,835,021 $252,727,354 5.71%
Fri 04/13/18 63 $0.23331 $0.25939 $0.22730 $0.24610 $6,502,312 $242,878,556 5.20%
Thu 04/12/18 62 $0.20902 $0.23285 $0.19936 $0.23285 $5,428,512 $214,782,606 10.24%
Wed 04/11/18 62 $0.19898 $0.20920 $0.19703 $0.20794 $4,983,820 $202,036,660 4.31%
Tue 04/10/18 63 $0.18701 $0.19877 $0.18334 $0.19676 $4,481,463 $189,970,224 4.96%
Mon 04/09/18 59 $0.19998 $0.20195 $0.18415 $0.18647 $4,696,194 $192,618,986 -7.24%
Sun 04/08/18 58 $0.19383 $0.20269 $0.19383 $0.19954 $4,455,593 $198,844,868 2.86%
Sat 04/07/18 61 $0.18017 $0.19640 $0.18015 $0.19387 $4,373,354 $190,889,555 7.07%
Fri 04/06/18 62 $0.18619 $0.18897 $0.17921 $0.18019 $6,939,516 $182,742,665 -3.33%
Thu 04/05/18 60 $0.18831 $0.21164 $0.18059 $0.18609 $4,387,744 $187,565,767 -1.20%
Wed 04/04/18 60 $0.21166 $0.21173 $0.18806 $0.18952 $7,644,392 $198,908,333 -11.68%
Tue 04/03/18 59 $0.19891 $0.22546 $0.19891 $0.21217 $7,306,034 $210,779,521 6.25%
Mon 04/02/18 60 $0.19451 $0.20065 $0.19164 $0.19863 $4,706,472 $195,743,496 2.08%
Sun 04/01/18 61 $0.19529 $0.19794 $0.17475 $0.18779 $4,058,181 $189,237,112 -3.99%
Sat 03/31/18 62 $0.18591 $0.19582 $0.18591 $0.19545 $4,412,902 $191,511,743 4.88%
Fri 03/30/18 61 $0.18822 $0.19066 $0.17725 $0.18638 $4,953,500 $183,521,598 -0.98%
Thu 03/29/18 62 $0.22395 $0.22464 $0.18617 $0.18934 $5,654,275 $207,301,381 -18.28%
Wed 03/28/18 58 $0.22661 $0.23333 $0.21907 $0.22479 $14,433,419 $224,606,305 -0.81%
Tue 03/27/18 61 $0.21649 $0.26117 $0.20746 $0.23010 $19,333,125 $232,210,924 5.91%
Mon 03/26/18 66 $0.21122 $0.23192 $0.18498 $0.21600 $4,771,544 $204,677,924 2.21%
Sun 03/25/18 62 $0.21494 $0.22188 $0.20440 $0.20974 $4,967,612 $211,312,165 -2.48%
Sat 03/24/18 63 $0.21186 $0.23524 $0.21153 $0.21569 $5,164,104 $218,097,701 1.78%
Fri 03/23/18 65 $0.20762 $0.21140 $0.19555 $0.21140 $4,145,181 $202,757,590 1.79%
Thu 03/22/18 67 $0.20815 $0.21713 $0.19255 $0.20809 $4,387,719 $206,216,840 -0.03%
Wed 03/21/18 62 $0.21161 $0.22518 $0.20661 $0.20812 $5,178,872 $214,717,244 -1.67%
Tue 03/20/18 63 $0.20402 $0.22105 $0.19625 $0.21173 $4,586,210 $206,168,007 3.64%
Mon 03/19/18 60 $0.18799 $0.20608 $0.18462 $0.20414 $4,542,987 $193,998,390 7.91%
Sun 03/18/18 59 $0.19015 $0.19015 $0.15811 $0.18695 $4,667,346 $174,813,257 -1.71%
Sat 03/17/18 64 $0.19773 $0.20182 $0.18694 $0.18951 $4,503,942 $194,647,556 -4.34%
Fri 03/16/18 63 $0.19568 $0.20512 $0.19236 $0.20212 $5,742,425 $199,350,764 3.19%
Thu 03/15/18 56 $0.22115 $0.22505 $0.18696 $0.19626 $5,975,004 $201,157,597 -12.68%
Wed 03/14/18 59 $0.24667 $0.25156 $0.21564 $0.22158 $4,181,267 $237,389,605 -11.32%
Tue 03/13/18 54 $0.26251 $0.26719 $0.24534 $0.24828 $7,212,231 $254,910,063 -5.73%
Mon 03/12/18 54 $0.27157 $0.27992 $0.25588 $0.26219 $2,763,138 $269,060,285 -3.58%
Sun 03/11/18 54 $0.26260 $0.28053 $0.25226 $0.27200 $3,071,466 $265,868,112 3.46%
Sat 03/10/18 56 $0.25972 $0.29671 $0.25884 $0.26057 $5,145,336 $276,078,465 0.33%
Fri 03/09/18 53 $0.27164 $0.27164 $0.22946 $0.25838 $3,906,439 $248,715,604 -5.13%
Thu 03/08/18 54 $0.29994 $0.30638 $0.26888 $0.27155 $4,418,018 $285,474,444 -10.45%
Wed 03/07/18 53 $0.33827 $0.34636 $0.27799 $0.30253 $3,896,391 $321,411,827 -11.81%
Tue 03/06/18 53 $0.37551 $0.37559 $0.33449 $0.33760 $3,387,679 $357,419,186 -11.23%
Mon 03/05/18 52 $0.37651 $0.39194 $0.37482 $0.37600 $3,756,215 $380,129,131 -0.14%
Sun 03/04/18 52 $0.37767 $0.37967 $0.36772 $0.37610 $3,899,073 $373,314,105 -0.42%
Sat 03/03/18 48 $0.40378 $0.40649 $0.37303 $0.37821 $9,279,478 $388,722,341 -6.76%
Fri 03/02/18 53 $0.37665 $0.41848 $0.37206 $0.40636 $13,608,774 $396,053,807 7.31%
Thu 03/01/18 53 $0.34009 $0.40272 $0.32830 $0.37948 $5,876,676 $359,004,187 10.38%
Wed 02/28/18 53 $0.36545 $0.37441 $0.33946 $0.33946 $3,164,725 $357,104,161 -7.66%
Tue 02/27/18 53 $0.36588 $0.37766 $0.35889 $0.36469 $3,248,053 $368,287,883 -0.32%
Mon 02/26/18 54 $0.35671 $0.37134 $0.34930 $0.36404 $4,113,270 $361,085,166 2.01%
Sun 02/25/18 56 $0.34139 $0.37600 $0.33852 $0.35878 $4,803,252 $352,619,910 4.85%
Sat 02/24/18 55 $0.35986 $0.36452 $0.33295 $0.34847 $3,032,729 $352,611,478 -3.27%
Fri 02/23/18 54 $0.34487 $0.36486 $0.33491 $0.35993 $3,302,227 $351,199,602 4.18%
Thu 02/22/18 54 $0.36615 $0.37764 $0.33670 $0.34391 $3,765,585 $357,153,222 -6.47%
Wed 02/21/18 54 $0.39172 $0.40239 $0.36268 $0.36660 $4,989,075 $380,595,209 -6.85%
Tue 02/20/18 57 $0.42612 $0.43967 $0.39100 $0.39630 $5,193,321 $415,656,304 -7.53%
Mon 02/19/18 57 $0.42460 $0.43754 $0.41076 $0.42709 $4,544,193 $425,548,500 0.58%
Sun 02/18/18 55 $0.47914 $0.48109 $0.41548 $0.42564 $5,283,469 $439,985,950 -12.57%
Sat 02/17/18 57 $0.43730 $0.47997 $0.43282 $0.47996 $4,814,778 $457,083,688 8.89%
Fri 02/16/18 57 $0.41497 $0.44140 $0.41323 $0.43798 $5,016,389 $425,433,584 5.25%
Thu 02/15/18 58 $0.39709 $0.42842 $0.39479 $0.41573 $5,407,735 $413,868,173 4.48%
Wed 02/14/18 61 $0.34766 $0.40181 $0.34670 $0.39907 $4,164,161 $376,740,396 12.88%
Tue 02/13/18 54 $0.38045 $0.38160 $0.34081 $0.34751 $3,351,074 $356,285,054 -9.48%
Mon 02/12/18 58 $0.33365 $0.38883 $0.33365 $0.38242 $3,206,118 $364,051,061 12.75%
Sun 02/11/18 56 $0.36133 $0.36133 $0.32207 $0.33598 $3,458,962 $342,194,806 -7.54%
Sat 02/10/18 57 $0.38707 $0.40574 $0.34519 $0.35994 $5,231,032 $376,916,028 -7.54%
Fri 02/09/18 54 $0.37195 $0.39885 $0.35670 $0.38707 $5,222,822 $374,228,336 3.91%
Thu 02/08/18 55 $0.34139 $0.39381 $0.34041 $0.37441 $7,326,018 $375,444,320 8.82%
Wed 02/07/18 55 $0.35937 $0.38350 $0.31801 $0.34371 $9,263,368 $354,230,895 -4.56%
Tue 02/06/18 55 $0.29385 $0.38561 $0.23112 $0.35360 $7,464,526 $296,045,173 16.90%
Mon 02/05/18 53 $0.38742 $0.38876 $0.28203 $0.29845 $7,842,362 $343,820,132 -29.81%
Sun 02/04/18 56 $0.44468 $0.46001 $0.36286 $0.38806 $8,412,436 $422,092,034 -14.59%
Sat 02/03/18 56 $0.41621 $0.46509 $0.38365 $0.44479 $7,032,962 $429,312,826 6.43%
Fri 02/02/18 54 $0.46205 $0.46205 $0.33201 $0.41824 $9,499,008 $404,272,597 -10.48%
Thu 02/01/18 55 $0.51424 $0.53055 $0.42267 $0.46012 $16,652,035 $480,339,763 -11.76%
Wed 01/31/18 52 $0.50935 $0.52877 $0.48223 $0.51401 $17,692,370 $510,571,112 0.91%
Tue 01/30/18 51 $0.60716 $0.60836 $0.51340 $0.51340 $18,227,747 $574,069,639 -18.26%
Mon 01/29/18 48 $0.65248 $0.65638 $0.59331 $0.60762 $21,067,259 $613,095,040 -7.38%
Sun 01/28/18 49 $0.66222 $0.66222 $0.61746 $0.65410 $31,898,273 $636,233,907 -1.24%
Sat 01/27/18 52 $0.55887 $0.66284 $0.54943 $0.66088 $21,359,434 $594,741,264 15.43%
Fri 01/26/18 53 $0.55502 $0.56301 $0.49717 $0.55999 $18,294,742 $540,221,541 0.89%
Thu 01/25/18 54 $0.54313 $0.56847 $0.54023 $0.55368 $21,611,144 $553,947,547 1.91%
Wed 01/24/18 50 $0.57811 $0.62163 $0.52754 $0.54357 $33,928,494 $547,194,509 -6.36%
Tue 01/23/18 53 $0.51070 $0.54542 $0.47221 $0.54542 $15,628,708 $511,685,790 6.37%
Mon 01/22/18 52 $0.55924 $0.57466 $0.46352 $0.50611 $13,040,637 $528,824,457 -10.50%
Sun 01/21/18 52 $0.65243 $0.65347 $0.52282 $0.55392 $11,118,854 $582,304,938 -17.78%
Sat 01/20/18 52 $0.59337 $0.67652 $0.59337 $0.65448 $16,862,536 $643,308,968 9.34%
Fri 01/19/18 51 $0.59197 $0.63238 $0.55878 $0.59223 $24,043,222 $601,745,673 0.04%
Thu 01/18/18 51 $0.58824 $0.66037 $0.56743 $0.58465 $37,092,685 $618,895,376 -0.61%
Wed 01/17/18 58 $0.47591 $0.56349 $0.35094 $0.56349 $22,843,597 $443,667,459 15.54%
Tue 01/16/18 55 $0.68283 $0.69141 $0.36694 $0.46597 $27,018,553 $522,973,340 -46.54%
Mon 01/15/18 56 $0.66272 $0.72944 $0.61061 $0.67784 $25,886,922 $653,917,708 2.23%
Sun 01/14/18 55 $0.76503 $0.76515 $0.64028 $0.66513 $28,028,288 $693,487,320 -15.02%
Sat 01/13/18 55 $0.74409 $0.78957 $0.73475 $0.76804 $30,087,929 $757,343,369 3.12%
Fri 01/12/18 55 $0.64886 $0.76804 $0.63676 $0.73449 $33,859,677 $725,604,910 11.66%
Thu 01/11/18 50 $0.78334 $0.80021 $0.63046 $0.64467 $40,105,418 $711,595,022 -21.51%
Wed 01/10/18 51 $0.86456 $0.89692 $0.74152 $0.78334 $67,122,527 $800,330,386 -10.37%
Tue 01/09/18 47 $0.85531 $0.98070 $0.81872 $0.86456 $92,713,393 $883,463,172 1.07%
Mon 01/08/18 55 $0.75873 $0.92325 $0.60642 $0.85125 $61,871,206 $730,326,808 10.87%
Sun 01/07/18 59 $0.65945 $0.84151 $0.65945 $0.76374 $73,228,954 $765,539,645 13.66%
Sat 01/06/18 60 $0.54794 $0.74946 $0.54794 $0.65948 $45,663,184 $623,803,853 16.91%
Fri 01/05/18 49 $0.64157 $0.66346 $0.52654 $0.54737 $49,999,146 $598,985,029 -17.21%
Thu 01/04/18 48 $0.64640 $0.68448 $0.60569 $0.64044 $52,121,928 $641,730,611 -0.93%
Wed 01/03/18 52 $0.56901 $0.67621 $0.51252 $0.64635 $58,057,387 $567,400,831 11.97%
Tue 01/02/18 54 $0.47560 $0.62069 $0.47560 $0.56609 $40,964,453 $538,673,187 15.98%
Mon 01/01/18 59 $0.41220 $0.49220 $0.39130 $0.46897 $19,333,355 $415,931,966 12.10%
Sun 12/31/17 59 $0.35393 $0.42891 $0.34635 $0.41716 $15,588,756 $384,312,424 15.16%
Sat 12/30/17 59 $0.38167 $0.38167 $0.32297 $0.35283 $13,848,076 $345,544,544 -8.18%
Fri 12/29/17 58 $0.38172 $0.40157 $0.36046 $0.38558 $14,396,517 $381,678,596 1.00%
Thu 12/28/17 56 $0.40647 $0.40647 $0.33137 $0.38066 $26,594,760 $366,397,731 -6.78%
Wed 12/27/17 57 $0.40488 $0.45347 $0.38076 $0.40228 $16,697,899 $399,119,978 -0.65%
Tue 12/26/17 57 $0.39072 $0.44972 $0.34812 $0.40358 $28,443,938 $391,806,951 3.19%
Mon 12/25/17 54 $0.37326 $0.46172 $0.35436 $0.39333 $18,153,220 $401,158,577 5.10%
Sun 12/24/17 59 $0.32871 $0.36696 $0.29017 $0.36696 $9,153,577 $313,874,848 10.42%
Sat 12/23/17 56 $0.30208 $0.36218 $0.30208 $0.32744 $11,320,121 $335,907,348 7.74%
Fri 12/22/17 57 $0.37000 $0.37399 $0.21986 $0.30271 $16,046,187 $290,859,118 -22.23%
Thu 12/21/17 55 $0.37690 $0.41289 $0.35201 $0.36893 $19,595,008 $375,659,730 -2.16%
Wed 12/20/17 55 $0.37570 $0.37703 $0.32002 $0.36685 $17,014,010 $346,078,070 -2.41%
Tue 12/19/17 52 $0.39870 $0.41623 $0.35940 $0.37088 $28,958,503 $387,512,171 -7.50%
Mon 12/18/17 56 $0.31292 $0.43566 $0.30984 $0.39907 $29,457,699 $369,923,832 21.59%
Sun 12/17/17 57 $0.27085 $0.35193 $0.26912 $0.31206 $18,489,054 $304,359,625 13.20%
Sat 12/16/17 59 $0.23563 $0.27013 $0.23563 $0.26669 $10,218,985 $253,576,118 11.65%
Fri 12/15/17 58 $0.23961 $0.24340 $0.21247 $0.23483 $12,473,600 $228,643,159 -2.04%
Thu 12/14/17 53 $0.23891 $0.24889 $0.22438 $0.23872 $11,822,506 $238,897,513 -0.08%
Wed 12/13/17 48 $0.25016 $0.25139 $0.22421 $0.23628 $17,572,811 $240,704,493 -5.87%
Tue 12/12/17 50 $0.20980 $0.27391 $0.20178 $0.24938 $23,780,816 $231,584,833 15.87%
Mon 12/11/17 55 $0.17558 $0.23290 $0.17367 $0.20923 $6,280,155 $205,283,967 16.08%
Sun 12/10/17 58 $0.18194 $0.18194 $0.15404 $0.17197 $2,350,453 $170,841,834 -5.80%
Sat 12/09/17 58 $0.18344 $0.19822 $0.17502 $0.18131 $2,913,800 $187,632,444 -1.17%
Fri 12/08/17 60 $0.16878 $0.18535 $0.16328 $0.18110 $4,606,779 $176,031,688 6.80%
Thu 12/07/17 53 $0.20555 $0.20766 $0.15930 $0.16798 $6,267,409 $187,849,250 -22.37%
Wed 12/06/17 52 $0.22844 $0.22844 $0.19349 $0.20495 $7,176,594 $206,046,346 -11.46%
Tue 12/05/17 55 $0.18984 $0.22726 $0.18695 $0.22726 $7,007,837 $206,963,236 16.47%
Mon 12/04/17 56 $0.16907 $0.20375 $0.16896 $0.18991 $3,674,958 $182,817,869 10.97%
Sun 12/03/17 56 $0.16861 $0.17925 $0.16191 $0.16747 $2,395,934 $173,269,409 -0.68%
Sat 12/02/17 54 $0.17527 $0.17655 $0.16746 $0.16856 $1,948,589 $172,282,001 -3.98%
Fri 12/01/17 55 $0.15906 $0.17873 $0.15406 $0.17460 $2,017,794 $164,361,077 8.90%
Thu 11/30/17 55 $0.15318 $0.17425 $0.14030 $0.15903 $3,234,365 $157,460,292 3.67%
Wed 11/29/17 51 $0.19442 $0.20703 $0.15169 $0.15356 $4,397,939 $185,067,305 -26.61%
Tue 11/28/17 53 $0.18594 $0.19541 $0.18418 $0.19362 $2,779,942 $188,945,527 3.97%
Mon 11/27/17 51 $0.17832 $0.18648 $0.17644 $0.18648 $2,580,929 $181,437,687 4.38%
Sun 11/26/17 54 $0.16644 $0.17847 $0.16556 $0.17842 $2,500,039 $171,398,785 6.72%
Sat 11/25/17 50 $0.16015 $0.16600 $0.15630 $0.16600 $2,187,412 $160,881,694 3.52%
Fri 11/24/17 51 $0.15842 $0.16152 $0.15484 $0.16021 $1,737,881 $157,628,376 1.12%
Thu 11/23/17 47 $0.16779 $0.16779 $0.15750 $0.15917 $1,691,506 $160,905,229 -5.41%
Wed 11/22/17 46 $0.15415 $0.16849 $0.15415 $0.16849 $1,713,211 $159,393,562 8.51%
Tue 11/21/17 45 $0.15813 $0.16526 $0.15305 $0.15399 $1,841,116 $157,208,569 -2.69%
Mon 11/20/17 44 $0.16054 $0.16276 $0.15590 $0.15859 $1,518,171 $159,526,236 -1.23%
Sun 11/19/17 44 $0.16129 $0.16305 $0.15892 $0.16151 $1,493,873 $160,993,450 0.13%
Fri 11/17/17 40 $0.16663 $0.17833 $- $0.17784 $6,185,228 $161,962,691 6.31%
Thu 11/16/17 48 $0.14351 $0.17231 $0.13975 $0.16626 $3,247,725 $149,068,368 13.69%
Wed 11/15/17 48 $0.14769 $0.14882 $0.13839 $0.14384 $2,861,555 $144,635,965 -2.68%
Tue 11/14/17 46 $0.14345 $0.14887 $0.13578 $0.14801 $2,213,765 $141,804,681 3.08%
Mon 11/13/17 47 $0.12491 $0.15085 $0.12468 $0.14440 $1,803,540 $137,327,848 13.49%
Sun 11/12/17 47 $0.13715 $0.13800 $0.11595 $0.12528 $1,600,592 $128,574,931 -9.47%
Sat 11/11/17 47 $0.13964 $0.14549 $0.13105 $0.13768 $1,376,778 $139,788,306 -1.42%
Fri 11/10/17 45 $0.16032 $0.16101 $0.13458 $0.14030 $1,872,505 $151,296,556 -14.27%
Thu 11/09/17 46 $0.14925 $0.16687 $0.14925 $0.15954 $2,824,928 $159,466,576 6.45%
Wed 11/08/17 46 $0.14193 $0.15596 $0.14049 $0.14929 $1,116,111 $145,152,187 4.93%
Tue 11/07/17 45 $0.13816 $0.14558 $0.13802 $0.14168 $1,589,098 $142,257,694 2.48%
Mon 11/06/17 42 $0.14074 $0.14248 $0.13580 $0.13801 $1,331,308 $139,927,951 -1.98%
Sun 11/05/17 41 $0.14180 $0.14488 $0.13879 $0.14099 $1,380,374 $142,031,271 -0.57%
Sat 11/04/17 37 $0.14685 $0.14685 $0.13801 $0.14167 $1,964,934 $141,664,840 -3.66%
Fri 11/03/17 31 $0.16519 $0.16620 $0.12868 $0.14673 $5,963,690 $141,148,028 -12.58%
Thu 11/02/17 41 $0.13851 $0.17318 $0.12782 $0.16455 $3,082,492 $139,293,903 15.82%
Wed 11/01/17 40 $0.15490 $0.16077 $0.13796 $0.13796 $2,908,856 $153,043,840 -12.28%
Tue 10/31/17 42 $0.14681 $0.16717 $0.14579 $0.15433 $2,259,828 $153,469,896 4.87%
Mon 10/30/17 41 $0.14585 $0.15005 $0.14319 $0.14695 $1,660,777 $146,006,355 0.75%
Sun 10/29/17 40 $0.15571 $0.15676 $0.14446 $0.14643 $2,414,067 $150,872,639 -6.33%
Sat 10/28/17 43 $0.14251 $0.15606 $0.14141 $0.15557 $1,438,786 $146,472,090 8.40%
Fri 10/27/17 43 $0.14740 $0.14807 $0.14097 $0.14291 $1,495,900 $143,890,111 -3.14%
Thu 10/26/17 43 $0.15437 $0.15799 $0.14602 $0.14732 $1,901,700 $152,609,313 -4.79%
Wed 10/25/17 41 $0.15677 $0.15930 $0.14653 $0.15475 $2,188,784 $151,022,257 -1.31%
Tue 10/24/17 41 $0.14113 $0.18294 $0.13583 $0.15768 $2,816,299 $159,826,451 10.50%
Mon 10/23/17 41 $0.14239 $0.14317 $0.13065 $0.14134 $1,224,640 $137,050,638 -0.75%
Sun 10/22/17 40 $0.14304 $0.15228 $0.13801 $0.14188 $1,680,554 $142,875,153 -0.81%
Sat 10/21/17 37 $0.15339 $0.15366 $0.13369 $0.14401 $2,279,020 $141,932,111 -6.51%
Fri 10/20/17 40 $0.15476 $0.16574 $0.15201 $0.15407 $1,817,407 $155,971,048 -0.45%
Thu 10/19/17 38 $0.16244 $0.16762 $0.15130 $0.15427 $1,773,675 $159,350,028 -5.29%
Wed 10/18/17 38 $0.16540 $0.16540 $0.15239 $0.16287 $2,489,694 $157,765,507 -1.56%
Tue 10/17/17 35 $0.17681 $0.19308 $0.16111 $0.16441 $4,797,227 $172,100,618 -7.54%
Mon 10/16/17 39 $0.15865 $0.18677 $0.14252 $0.17257 $2,836,853 $157,075,293 8.06%
Sun 10/15/17 34 $0.17647 $0.17647 $0.15299 $0.15810 $1,709,036 $161,164,744 -11.62%
Sat 10/14/17 37 $0.17487 $0.18310 $0.16937 $0.17680 $2,778,380 $174,627,420 1.09%
Fri 10/13/17 32 $0.19063 $0.19509 $0.16302 $0.17723 $5,358,113 $179,231,895 -7.56%
Thu 10/12/17 34 $0.19191 $0.21608 $0.17649 $0.19259 $3,242,451 $189,350,270 0.35%
Wed 10/11/17 32 $0.19493 $0.20287 $0.19057 $0.19199 $2,943,565 $196,086,423 -1.53%
Tue 10/10/17 30 $0.19052 $0.20476 $0.18117 $0.19413 $3,257,231 $190,167,500 1.86%
Mon 10/09/17 33 $0.19067 $0.19806 $0.16920 $0.19153 $3,325,904 $190,228,486 0.45%
Sun 10/08/17 31 $0.21703 $0.21850 $0.18652 $0.19060 $3,266,963 $206,918,188 -13.87%
Sat 10/07/17 28 $0.23291 $0.23321 $0.20635 $0.21755 $3,376,818 $219,743,736 -7.06%
Fri 10/06/17 27 $0.23285 $0.24014 $0.22792 $0.23309 $3,252,102 $234,116,465 0.10%
Thu 10/05/17 23 $0.24421 $0.24985 $0.22465 $0.23149 $5,371,328 $235,462,827 -5.49%
Wed 10/04/17 23 $0.26563 $0.27833 $0.24323 $0.24473 $6,741,398 $260,150,200 -8.54%
Tue 10/03/17 25 $0.25567 $0.27218 $0.24899 $0.26436 $3,687,725 $259,344,076 3.28%
Mon 10/02/17 28 $0.25565 $0.25899 $0.25051 $0.25484 $2,917,720 $254,438,521 -0.32%
Sun 10/01/17 28 $0.24550 $0.25891 $0.24500 $0.25378 $2,428,607 $250,829,486 3.26%
Sat 09/30/17 26 $0.23699 $0.25356 $0.23558 $0.24598 $2,568,162 $246,439,779 3.65%
Fri 09/29/17 25 $0.24928 $0.24942 $0.22313 $0.23412 $4,628,219 $235,053,278 -6.47%
Thu 09/28/17 28 $0.23235 $0.25849 $0.23235 $0.24847 $4,023,471 $243,727,374 6.49%
Wed 09/27/17 28 $0.21344 $0.23498 $0.20934 $0.23420 $2,307,185 $218,324,048 8.86%
Tue 09/26/17 28 $0.21594 $0.21946 $0.21051 $0.21338 $1,875,062 $215,127,673 -1.20%
Mon 09/25/17 26 $0.20131 $0.21703 $0.19839 $0.21605 $2,347,782 $207,725,966 6.82%
Sun 09/24/17 27 $0.21099 $0.21467 $0.19986 $0.20164 $2,278,510 $206,946,188 -4.63%
Sat 09/23/17 27 $0.19652 $0.21326 $0.19217 $0.20972 $2,136,558 $205,016,902 6.29%
Fri 09/22/17 24 $0.20520 $0.20651 $0.18587 $0.19760 $3,939,693 $197,056,354 -3.85%
Thu 09/21/17 25 $0.22283 $0.22611 $0.19135 $0.20319 $3,695,161 $210,283,341 -9.67%
Wed 09/20/17 26 $0.21253 $0.22992 $0.20779 $0.22168 $3,552,915 $215,878,749 4.13%
Tue 09/19/17 25 $0.24581 $0.24581 $0.21484 $0.21533 $7,330,714 $225,932,855 -14.16%
Mon 09/18/17 23 $0.23586 $0.26269 $0.22881 $0.23275 $9,131,076 $249,766,917 -1.34%
Sun 09/17/17 25 $0.22414 $0.24119 $0.21042 $0.23337 $7,363,922 $226,596,944 3.96%
Sat 09/16/17 32 $0.18820 $0.23422 $0.17856 $0.22505 $3,120,509 $197,221,875 16.37%
Fri 09/15/17 31 $0.15455 $0.19492 $0.13739 $0.18712 $3,224,220 $169,996,063 17.41%
Thu 09/14/17 32 $0.19296 $0.19655 $0.14975 $0.15526 $2,132,900 $178,148,320 -24.28%
Wed 09/13/17 31 $0.21184 $0.21184 $0.17945 $0.19553 $2,795,539 $192,942,333 -8.34%
Tue 09/12/17 31 $0.21297 $0.22902 $0.20158 $0.21012 $2,657,005 $217,497,375 -1.36%
Mon 09/11/17 34 $0.20003 $0.21269 $0.19546 $0.21269 $2,039,974 $202,777,457 5.95%
Sun 09/10/17 34 $0.21908 $0.21937 $0.19330 $0.20025 $1,881,299 $203,293,694 -9.40%
Sat 09/09/17 34 $0.21418 $0.22534 $0.20963 $0.21938 $3,328,370 $216,856,994 2.37%
Fri 09/08/17 33 $0.24388 $0.24901 $0.19735 $0.21659 $3,814,660 $228,358,070 -12.60%
Thu 09/07/17 36 $0.22649 $0.24973 $0.21591 $0.24325 $2,814,181 $225,030,069 6.89%
Wed 09/06/17 34 $0.22092 $0.23421 $0.21174 $0.22599 $3,451,936 $223,982,916 2.24%
Tue 09/05/17 35 $0.20286 $0.22564 $0.16923 $0.22062 $4,290,778 $197,620,188 8.05%
Mon 09/04/17 36 $0.24026 $0.24200 $0.17334 $0.20509 $4,703,634 $208,281,987 -17.15%
Sun 09/03/17 33 $0.24360 $0.27196 $0.22557 $0.24029 $3,884,584 $243,796,667 -1.38%
Sat 09/02/17 31 $0.29154 $0.29199 $0.23471 $0.24145 $6,797,340 $255,212,935 -20.75%
Fri 09/01/17 30 $0.27250 $0.30816 $0.26426 $0.29212 $9,330,954 $287,622,118 6.72%
Thu 08/31/17 33 $0.23748 $0.28450 $0.23541 $0.27334 $3,603,326 $250,347,828 13.12%
Wed 08/30/17 32 $0.24671 $0.25332 $0.22270 $0.23909 $4,379,447 $238,528,826 -3.19%
Tue 08/29/17 34 $0.22691 $0.24744 $0.22363 $0.24612 $4,727,462 $234,084,820 7.80%
Mon 08/28/17 35 $0.21003 $0.23625 $0.20523 $0.22470 $2,523,821 $214,290,105 6.53%
Sun 08/27/17 35 $0.20372 $0.21152 $0.20245 $0.21084 $2,238,827 $206,648,209 3.38%
Sat 08/26/17 33 $0.20430 $0.20882 $0.19675 $0.20324 $2,565,052 $204,201,107 -0.52%
Fri 08/25/17 33 $0.20514 $0.22729 $0.20335 $0.20384 $2,223,867 $210,931,634 -0.64%
Thu 08/24/17 35 $0.19838 $0.20766 $0.19304 $0.20603 $2,416,661 $199,332,861 3.71%
Wed 08/23/17 37 $0.18961 $0.20652 $0.18631 $0.20013 $2,420,916 $196,774,519 5.25%
Tue 08/22/17 33 $0.19524 $0.19753 $0.17584 $0.18798 $2,537,002 $185,583,894 -3.86%
Mon 08/21/17 33 $0.20831 $0.20831 $0.19172 $0.19585 $2,939,882 $197,792,979 -6.36%
Sun 08/20/17 30 $0.21178 $0.21178 $0.19721 $0.20881 $3,358,753 $204,857,392 -1.42%
Sat 08/19/17 29 $0.21502 $0.22428 $0.18809 $0.21358 $4,498,042 $205,656,347 -0.67%
Fri 08/18/17 25 $0.25286 $0.25286 $0.19874 $0.21622 $15,945,103 $229,774,004 -16.95%
Thu 08/17/17 29 $0.21596 $0.29180 $0.21133 $0.25312 $16,522,568 $252,450,875 14.68%
Wed 08/16/17 34 $0.19298 $0.21192 $0.18743 $0.21192 $3,235,649 $198,866,632 8.94%
Tue 08/15/17 33 $0.19719 $0.19730 $0.17633 $0.19149 $3,992,263 $184,672,753 -2.97%
Mon 08/14/17 31 $0.21222 $0.21910 $0.18498 $0.20104 $4,644,286 $203,198,083 -5.56%
Sun 08/13/17 34 $0.21300 $0.21437 $0.18726 $0.21122 $5,019,539 $202,871,441 -0.85%
Sat 08/12/17 32 $0.22931 $0.23032 $0.19905 $0.21052 $9,273,615 $215,511,243 -8.93%
Fri 08/11/17 35 $0.19767 $0.24637 $0.19132 $0.23100 $13,548,019 $215,415,129 14.43%
Thu 08/10/17 41 $0.16104 $0.21513 $0.15111 $0.19670 $3,828,522 $170,379,338 18.13%
Wed 08/09/17 40 $0.16912 $0.17294 $0.15793 $0.16138 $2,821,151 $166,197,050 -4.79%
Tue 08/08/17 37 $0.17048 $0.18485 $0.16122 $0.16912 $3,713,405 $174,129,244 -0.81%
Mon 08/07/17 38 $0.16860 $0.19233 $0.15765 $0.17048 $4,172,577 $171,474,726 1.10%
Sun 08/06/17 40 $0.15906 $0.17400 $0.14862 $0.16915 $2,710,839 $161,946,198 5.96%
Sat 08/05/17 43 $0.13993 $0.16729 $0.13734 $0.15801 $2,624,247 $149,334,114 11.45%
Fri 08/04/17 42 $0.14069 $0.15002 $0.13368 $0.13974 $3,174,736 $142,256,035 -0.68%
Thu 08/03/17 43 $0.11611 $0.13997 $0.11369 $0.13997 $1,882,613 $126,369,031 17.04%
Wed 08/02/17 43 $0.11456 $0.13160 $0.11291 $0.11600 $2,511,749 $117,291,513 1.24%
Tue 08/01/17 43 $0.10422 $0.12649 $0.10002 $0.12649 $1,539,890 $108,020,148 17.61%