Binance Coin

Binance Coin#10
Binance Coin BNB 
$9.00 USD -2.35%

  • 24h Volume: $65.68 M
  • Market Cap: $1.27 B
  • 1h %: 0.52%
  • 1d %: -2.35%
  • 7d %: -2.07%
  • 1m %:39.40%
1D 7D 1M
Date Rank Open High Low Close Volume Market Cap Change
Sat 02/16/19 10 $9.26 $9.35 $9.08 $9.12 $68,950,880 $1,296,536,891 -1.51%
Fri 02/15/19 10 $8.78 $9.50 $8.78 $9.30 $82,540,353 $1,302,077,976 5.55%
Thu 02/14/19 10 $8.92 $9.06 $8.46 $8.78 $87,545,904 $1,242,798,409 -1.56%
Wed 02/13/19 10 $9.34 $9.34 $8.79 $8.84 $106,101,934 $1,284,995,791 -5.68%
Tue 02/12/19 10 $9.55 $9.77 $9.02 $9.34 $130,575,647 $1,321,908,570 -2.24%
Mon 02/11/19 10 $9.21 $9.82 $9.16 $9.58 $132,675,782 $1,342,632,415 3.83%
Sun 02/10/19 10 $8.86 $9.31 $8.86 $9.14 $115,244,823 $1,293,397,363 3.05%
Sat 02/09/19 10 $8.58 $8.92 $8.48 $8.83 $105,698,575 $1,231,006,011 2.89%
Fri 02/08/19 11 $7.77 $8.83 $7.66 $8.54 $91,589,300 $1,155,923,657 9.02%
Thu 02/07/19 10 $8.09 $8.43 $7.77 $7.77 $98,557,932 $1,142,130,901 -4.13%
Wed 02/06/19 11 $7.81 $8.45 $7.41 $8.05 $121,036,704 $1,094,571,969 3.00%
Tue 02/05/19 12 $7.10 $7.95 $6.98 $7.72 $77,253,133 $934,284,985 7.99%
Mon 02/04/19 12 $6.74 $7.17 $6.70 $7.11 $62,941,179 $899,041,104 5.17%
Sun 02/03/19 12 $6.89 $6.91 $6.62 $6.73 $61,786,791 $879,889,746 -2.41%
Sat 02/02/19 12 $6.56 $6.89 $6.53 $6.87 $53,730,287 $867,347,080 4.53%
Fri 02/01/19 12 $6.29 $6.65 $6.18 $6.56 $54,663,717 $835,728,848 4.10%
Thu 01/31/19 12 $6.18 $6.33 $6.03 $6.31 $44,333,021 $796,893,141 2.10%
Wed 01/30/19 12 $6.19 $6.22 $6.06 $6.17 $46,598,649 $793,862,471 -0.30%
Tue 01/29/19 12 $6.20 $6.31 $6.06 $6.19 $64,232,336 $798,845,736 -0.13%
Mon 01/28/19 12 $7.09 $7.19 $6.13 $6.24 $67,798,897 $855,755,613 -13.61%
Sun 01/27/19 12 $7.01 $7.25 $6.86 $7.10 $52,453,412 $908,657,767 1.32%
Sat 01/26/19 12 $6.74 $7.04 $6.69 $7.00 $47,470,833 $883,856,790 3.65%
Fri 01/25/19 12 $6.51 $6.80 $6.51 $6.73 $30,345,894 $855,702,565 3.31%
Thu 01/24/19 12 $6.54 $6.54 $6.46 $6.49 $32,761,945 $839,496,210 -0.68%
Wed 01/23/19 13 $6.52 $6.57 $6.44 $6.52 $30,962,086 $842,966,180 0.02%
Tue 01/22/19 12 $6.55 $6.57 $6.42 $6.51 $37,069,769 $840,279,639 -0.75%
Mon 01/21/19 13 $6.49 $6.57 $6.42 $6.56 $36,201,053 $840,646,816 1.02%
Sun 01/20/19 13 $6.63 $6.73 $6.37 $6.52 $38,453,463 $850,412,903 -1.61%
Sat 01/19/19 13 $6.56 $6.72 $6.37 $6.61 $41,258,252 $842,203,854 0.75%
Fri 01/18/19 13 $6.42 $6.67 $6.34 $6.54 $41,234,509 $838,866,363 1.89%
Thu 01/17/19 13 $6.19 $6.39 $6.08 $6.38 $33,716,674 $800,770,415 2.94%
Wed 01/16/19 13 $5.91 $6.24 $5.91 $6.17 $27,754,486 $784,192,040 4.22%
Tue 01/15/19 13 $6.14 $6.14 $5.83 $5.90 $40,881,085 $784,320,610 -4.11%
Mon 01/14/19 13 $5.56 $6.09 $5.56 $6.09 $31,176,238 $765,203,856 8.57%
Sun 01/13/19 13 $5.98 $5.99 $5.50 $5.57 $30,133,740 $766,247,282 -7.27%
Sat 01/12/19 13 $6.08 $6.08 $5.93 $5.98 $41,134,189 $784,147,006 -1.60%
Fri 01/11/19 13 $5.92 $6.22 $5.84 $6.06 $57,793,903 $792,231,772 2.37%
Thu 01/10/19 14 $6.61 $6.69 $5.80 $5.92 $79,642,230 $808,330,141 -11.68%
Wed 01/09/19 14 $6.64 $6.95 $6.47 $6.54 $71,734,768 $878,644,017 -1.58%
Tue 01/08/19 14 $6.27 $6.91 $6.24 $6.68 $48,635,012 $858,359,172 6.08%
Mon 01/07/19 14 $6.39 $6.43 $6.24 $6.27 $42,045,907 $824,877,272 -1.79%
Sun 01/06/19 14 $6.06 $6.50 $6.03 $6.40 $32,213,082 $807,369,132 5.23%
Sat 01/05/19 14 $6.07 $6.20 $6.05 $6.06 $31,430,188 $799,883,200 -0.14%
Fri 01/04/19 14 $5.90 $6.07 $5.86 $6.05 $24,522,806 $784,572,655 2.45%
Thu 01/03/19 14 $6.20 $6.20 $5.90 $5.90 $28,934,335 $787,603,048 -4.97%
Wed 01/02/19 14 $6.07 $6.20 $5.95 $6.19 $24,102,641 $790,166,368 1.86%
Tue 01/01/19 13 $6.17 $6.19 $5.89 $6.07 $31,776,704 $784,897,677 -1.66%
Mon 12/31/18 14 $5.99 $6.33 $5.98 $6.17 $30,350,694 $804,255,410 2.85%
Sun 12/30/18 14 $5.85 $6.01 $5.78 $5.99 $19,580,701 $772,403,765 2.48%
Sat 12/29/18 14 $6.01 $6.09 $5.91 $5.93 $24,706,146 $783,617,579 -1.33%
Fri 12/28/18 14 $5.27 $6.02 $5.24 $6.00 $18,183,901 $727,478,184 12.16%
Thu 12/27/18 14 $5.72 $5.75 $5.25 $5.27 $19,075,139 $721,500,632 -8.54%
Wed 12/26/18 14 $5.55 $5.77 $5.52 $5.71 $18,186,020 $739,391,580 2.91%
Tue 12/25/18 14 $6.16 $6.17 $5.47 $5.54 $24,312,386 $732,968,791 -11.18%
Mon 12/24/18 14 $6.06 $6.57 $6.06 $6.18 $31,817,691 $828,305,992 1.92%
Sun 12/23/18 14 $5.93 $6.20 $5.90 $6.05 $31,191,476 $791,035,474 2.01%
Sat 12/22/18 15 $5.56 $5.94 $5.51 $5.92 $24,207,169 $743,367,459 6.10%
Fri 12/21/18 15 $5.78 $5.87 $5.45 $5.58 $26,361,769 $742,826,213 -3.57%
Thu 12/20/18 14 $5.50 $5.91 $5.41 $5.78 $24,734,472 $743,429,364 4.81%
Wed 12/19/18 14 $5.60 $5.88 $5.40 $5.52 $30,298,628 $732,359,476 -1.52%
Tue 12/18/18 14 $5.11 $5.55 $4.98 $5.54 $20,056,559 $673,357,825 7.84%
Mon 12/17/18 14 $4.65 $5.16 $4.64 $5.10 $15,132,730 $632,119,932 8.90%
Sun 12/16/18 14 $4.56 $4.73 $4.54 $4.66 $13,910,362 $609,554,451 2.13%
Sat 12/15/18 13 $4.53 $4.64 $4.49 $4.55 $12,103,596 $594,988,178 0.40%
Fri 12/14/18 14 $4.65 $4.75 $4.48 $4.56 $14,854,321 $604,611,769 -2.03%
Thu 12/13/18 13 $5.02 $5.03 $4.60 $4.64 $14,921,511 $632,771,774 -8.20%
Wed 12/12/18 13 $4.94 $5.15 $4.83 $5.02 $21,873,492 $653,605,184 1.61%
Tue 12/11/18 15 $4.72 $4.94 $4.59 $4.94 $14,517,826 $616,791,615 4.49%
Mon 12/10/18 16 $4.86 $4.99 $4.60 $4.72 $17,386,738 $625,586,257 -2.87%
Sun 12/09/18 15 $4.71 $5.06 $4.62 $4.87 $15,663,553 $624,664,768 3.23%
Sat 12/08/18 15 $4.52 $4.80 $4.39 $4.75 $19,928,739 $602,237,680 4.83%
Fri 12/07/18 14 $4.96 $4.98 $4.19 $4.49 $31,156,123 $601,268,811 -10.39%
Thu 12/06/18 13 $5.98 $6.06 $5.01 $5.01 $51,227,755 $723,968,751 -19.53%
Wed 12/05/18 14 $5.88 $6.55 $5.77 $6.04 $54,414,553 $795,966,489 2.62%
Tue 12/04/18 15 $5.11 $6.29 $5.11 $5.85 $22,114,060 $729,084,914 12.56%
Mon 12/03/18 16 $5.25 $5.27 $5.01 $5.11 $12,127,892 $667,823,069 -2.74%
Sun 12/02/18 16 $5.29 $5.43 $5.20 $5.25 $12,084,971 $692,823,553 -0.79%
Sat 12/01/18 16 $5.08 $5.39 $5.01 $5.28 $11,119,126 $680,372,886 3.82%
Fri 11/30/18 16 $5.35 $5.43 $4.95 $5.08 $12,296,123 $676,952,547 -5.27%
Thu 11/29/18 16 $5.34 $5.59 $5.16 $5.33 $14,345,043 $697,922,681 -0.18%
Wed 11/28/18 16 $4.91 $5.46 $4.91 $5.32 $12,062,369 $682,700,697 7.78%
Tue 11/27/18 15 $4.93 $4.95 $4.68 $4.91 $8,985,369 $628,857,803 -0.33%
Mon 11/26/18 14 $5.17 $5.26 $4.69 $4.86 $11,239,947 $656,309,432 -6.34%
Sun 11/25/18 14 $5.12 $5.27 $4.45 $5.15 $13,545,773 $630,085,648 0.63%
Sat 11/24/18 14 $5.56 $5.66 $4.72 $5.13 $8,448,727 $705,023,088 -8.51%
Fri 11/23/18 14 $5.78 $5.78 $5.42 $5.57 $10,584,462 $724,863,221 -3.71%
Thu 11/22/18 14 $6.20 $6.23 $5.77 $5.77 $11,729,563 $791,761,858 -7.45%
Wed 11/21/18 14 $5.75 $6.21 $5.58 $6.21 $20,265,575 $774,309,032 7.27%
Tue 11/20/18 14 $6.66 $6.77 $5.55 $5.71 $25,206,300 $795,873,008 -16.59%
Mon 11/19/18 14 $8.00 $8.01 $6.63 $6.66 $16,733,483 $942,159,092 -20.10%
Sun 11/18/18 14 $7.72 $8.02 $7.72 $7.99 $14,716,148 $1,032,669,724 3.41%
Sat 11/17/18 14 $7.88 $7.90 $7.61 $7.73 $19,229,741 $1,008,127,410 -2.02%
Fri 11/16/18 14 $8.19 $8.21 $7.80 $7.86 $17,834,098 $1,049,872,674 -4.11%
Thu 11/15/18 14 $8.41 $8.47 $7.75 $8.16 $22,468,774 $1,065,909,507 -3.07%
Wed 11/14/18 14 $9.25 $9.25 $8.16 $8.38 $15,499,790 $1,167,115,437 -10.37%
Tue 11/13/18 14 $9.36 $9.47 $9.18 $9.24 $18,500,470 $1,219,517,574 -1.36%
Mon 11/12/18 14 $9.47 $9.51 $9.27 $9.35 $19,990,410 $1,227,964,105 -1.32%
Sun 11/11/18 14 $9.56 $9.58 $9.35 $9.45 $18,332,197 $1,238,468,702 -1.15%
Sat 11/10/18 14 $9.55 $9.63 $9.52 $9.53 $18,337,728 $1,251,419,571 -0.27%
Fri 11/09/18 14 $9.66 $9.66 $9.50 $9.56 $20,087,913 $1,252,918,779 -1.06%
Thu 11/08/18 14 $9.80 $9.83 $9.63 $9.64 $22,158,247 $1,272,238,006 -1.66%
Wed 11/07/18 14 $9.78 $9.89 $9.78 $9.80 $25,263,589 $1,284,467,103 0.22%
Tue 11/06/18 14 $9.70 $9.76 $9.61 $9.74 $22,535,604 $1,266,603,596 0.43%
Mon 11/05/18 14 $9.62 $9.76 $9.59 $9.69 $24,456,144 $1,265,941,690 0.75%
Sun 11/04/18 14 $9.51 $9.63 $9.48 $9.61 $18,538,403 $1,250,291,168 1.05%
Sat 11/03/18 14 $9.54 $9.61 $9.49 $9.52 $21,488,337 $1,248,618,057 -0.24%
Fri 11/02/18 14 $9.48 $9.61 $9.48 $9.54 $20,138,878 $1,248,864,983 0.59%
Thu 11/01/18 14 $9.37 $9.53 $9.34 $9.49 $20,997,168 $1,231,686,519 1.26%
Wed 10/31/18 14 $9.41 $9.44 $9.31 $9.38 $23,759,553 $1,225,877,124 -0.39%
Tue 10/30/18 14 $9.39 $9.46 $9.35 $9.42 $24,464,418 $1,229,740,739 0.39%
Mon 10/29/18 14 $9.64 $9.69 $9.37 $9.39 $25,179,966 $1,254,001,308 -2.68%
Sun 10/28/18 14 $9.67 $9.72 $9.59 $9.64 $22,874,618 $1,263,232,443 -0.24%
Sat 10/27/18 14 $9.68 $9.73 $9.63 $9.65 $24,894,964 $1,267,373,006 -0.33%
Fri 10/26/18 14 $9.67 $9.73 $9.63 $9.69 $23,788,498 $1,266,013,873 0.24%
Thu 10/25/18 14 $9.75 $9.77 $9.64 $9.67 $27,229,222 $1,269,725,866 -0.82%
Wed 10/24/18 14 $9.76 $9.81 $9.72 $9.75 $28,414,526 $1,277,755,257 -0.09%
Tue 10/23/18 14 $9.74 $9.84 $9.67 $9.73 $29,878,440 $1,274,533,256 -0.08%
Mon 10/22/18 14 $9.79 $9.82 $9.65 $9.73 $26,053,323 $1,273,105,802 -0.61%
Sun 10/21/18 14 $9.74 $9.86 $9.69 $9.78 $25,587,986 $1,278,951,978 0.43%
Sat 10/20/18 14 $9.79 $9.79 $9.70 $9.74 $25,318,273 $1,275,727,132 -0.47%
Fri 10/19/18 14 $9.83 $9.85 $9.63 $9.78 $27,858,514 $1,270,956,823 -0.55%
Thu 10/18/18 14 $9.98 $10.00 $9.84 $9.84 $33,290,129 $1,265,368,666 -1.43%
Wed 10/17/18 14 $9.94 $10.03 $9.81 $9.98 $31,423,111 $1,167,782,761 0.34%
Tue 10/16/18 14 $10.22 $10.44 $9.95 $9.96 $45,016,750 $1,194,146,156 -2.64%
Mon 10/15/18 14 $9.60 $10.27 $9.43 $10.23 $33,018,423 $1,146,869,100 6.13%
Sun 10/14/18 14 $9.48 $9.64 $9.48 $9.53 $23,444,179 $1,121,616,813 0.54%
Sat 10/13/18 14 $9.60 $9.63 $9.46 $9.48 $25,306,117 $1,120,326,212 -1.26%
Fri 10/12/18 14 $9.56 $9.65 $9.24 $9.62 $22,543,683 $1,109,930,773 0.62%
Thu 10/11/18 14 $10.30 $10.33 $9.51 $9.58 $29,449,157 $1,160,865,445 -7.45%
Wed 10/10/18 14 $10.34 $10.40 $10.24 $10.30 $27,182,082 $1,211,899,199 -0.38%
Tue 10/09/18 14 $10.58 $10.60 $10.26 $10.34 $31,682,763 $1,233,517,704 -2.37%
Mon 10/08/18 14 $10.40 $10.62 $10.36 $10.61 $32,835,502 $1,232,726,964 2.02%
Sun 10/07/18 14 $10.36 $10.50 $10.31 $10.40 $30,542,538 $1,220,949,773 0.33%
Sat 10/06/18 14 $10.72 $10.75 $10.34 $10.34 $38,638,718 $1,239,541,825 -3.67%
Fri 10/05/18 14 $10.31 $10.72 $10.23 $10.72 $33,325,056 $1,219,427,829 3.84%
Thu 10/04/18 14 $10.40 $10.40 $10.15 $10.29 $39,547,829 $1,207,859,735 -1.09%
Wed 10/03/18 16 $9.92 $10.64 $9.90 $10.41 $42,234,267 $1,199,644,837 4.72%
Tue 10/02/18 16 $9.94 $10.64 $9.88 $10.40 $27,056,196 $1,174,007,907 4.41%
Mon 10/01/18 16 $10.01 $10.03 $9.88 $9.93 $26,613,690 $1,167,876,562 -0.82%
Sun 09/30/18 16 $10.00 $10.02 $9.85 $10.02 $26,647,918 $1,167,397,314 0.24%
Sat 09/29/18 16 $9.97 $10.03 $9.77 $10.00 $22,798,709 $1,153,350,116 0.26%
Fri 09/28/18 16 $10.02 $10.22 $9.88 $9.98 $30,942,188 $1,128,424,704 -0.42%
Thu 09/27/18 16 $9.74 $10.06 $9.67 $10.02 $19,106,766 $1,104,508,946 2.82%
Wed 09/26/18 16 $9.81 $9.88 $9.59 $9.77 $18,739,723 $1,095,695,996 -0.32%
Tue 09/25/18 16 $10.04 $10.04 $9.52 $9.76 $17,695,671 $1,088,959,962 -2.95%
Mon 09/24/18 16 $10.30 $10.31 $9.95 $10.03 $20,896,274 $1,137,950,041 -2.63%
Sun 09/23/18 16 $10.25 $10.37 $10.15 $10.30 $21,448,733 $1,151,884,648 0.52%
Sat 09/22/18 16 $10.41 $10.53 $10.01 $10.26 $29,649,747 $1,152,928,689 -1.40%
Fri 09/21/18 17 $10.08 $10.43 $9.96 $10.35 $36,025,497 $1,062,578,945 2.64%
Thu 09/20/18 17 $9.62 $10.06 $9.61 $10.06 $23,168,726 $927,089,177 4.31%
Wed 09/19/18 17 $9.56 $9.74 $9.33 $9.62 $23,357,209 $914,944,639 0.64%
Tue 09/18/18 17 $9.40 $9.63 $9.30 $9.55 $19,992,395 $904,130,260 1.59%
Mon 09/17/18 17 $9.93 $10.01 $9.32 $9.42 $23,240,308 $930,632,780 -5.46%
Sun 09/16/18 17 $10.11 $10.14 $9.79 $9.94 $22,102,655 $946,796,685 -1.76%
Sat 09/15/18 16 $9.92 $10.19 $9.92 $10.13 $26,625,650 $963,887,474 2.01%
Fri 09/14/18 16 $9.61 $10.08 $9.54 $9.94 $27,147,387 $934,327,726 3.29%
Thu 09/13/18 16 $9.23 $9.69 $9.22 $9.62 $21,604,742 $907,060,357 4.13%
Wed 09/12/18 16 $9.38 $9.46 $9.05 $9.22 $20,752,890 $879,266,645 -1.77%
Tue 09/11/18 16 $9.53 $9.61 $9.24 $9.38 $14,214,663 $901,415,221 -1.59%
Mon 09/10/18 16 $9.52 $9.72 $9.37 $9.51 $13,255,223 $911,401,863 -0.11%
Sun 09/09/18 16 $9.52 $9.73 $9.29 $9.55 $16,667,051 $910,063,398 0.32%
Sat 09/08/18 16 $10.04 $10.20 $9.42 $9.52 $14,073,255 $948,253,630 -5.39%
Fri 09/07/18 16 $10.28 $10.28 $9.82 $10.03 $19,431,344 $961,954,900 -2.53%
Thu 09/06/18 16 $10.14 $10.30 $9.62 $10.30 $26,438,372 $941,574,700 1.48%
Wed 09/05/18 17 $11.36 $11.53 $10.10 $10.10 $24,648,131 $1,038,606,899 -12.50%
Tue 09/04/18 16 $11.27 $11.42 $11.27 $11.34 $18,651,087 $1,084,684,874 0.66%
Mon 09/03/18 16 $11.30 $11.41 $11.12 $11.26 $18,363,852 $1,076,425,244 -0.33%
Sun 09/02/18 16 $11.40 $11.47 $11.14 $11.21 $26,770,286 $1,076,856,815 -1.71%
Sat 09/01/18 16 $11.00 $11.52 $11.00 $11.39 $27,959,799 $1,081,978,769 3.35%
Fri 08/31/18 16 $10.75 $11.00 $10.61 $10.99 $23,221,081 $1,029,577,908 2.15%
Thu 08/30/18 16 $11.16 $11.19 $10.40 $10.72 $27,346,644 $1,025,389,006 -4.16%
Wed 08/29/18 16 $11.45 $11.46 $10.84 $11.17 $39,515,469 $1,064,949,556 -2.44%
Tue 08/28/18 16 $11.21 $11.49 $10.84 $11.46 $45,220,850 $1,065,025,796 2.13%
Mon 08/27/18 16 $10.21 $11.28 $10.13 $11.09 $32,633,130 $1,018,021,267 7.94%
Sun 08/26/18 16 $10.14 $10.27 $9.82 $10.21 $20,230,192 $962,252,140 0.69%
Sat 08/25/18 16 $10.25 $10.25 $9.98 $10.14 $21,678,380 $965,073,363 -1.03%
Fri 08/24/18 16 $9.72 $10.21 $9.57 $10.21 $19,147,616 $936,698,436 4.84%
Thu 08/23/18 16 $9.46 $9.69 $9.40 $9.67 $18,670,684 $912,545,836 2.19%
Wed 08/22/18 16 $9.72 $10.23 $9.25 $9.51 $20,068,435 $938,708,300 -2.29%
Tue 08/21/18 16 $9.62 $9.85 $9.44 $9.74 $15,640,884 $921,635,613 1.24%
Mon 08/20/18 17 $10.16 $10.20 $9.74 $9.88 $22,424,203 $951,913,130 -2.80%
Sun 08/19/18 17 $9.89 $10.28 $9.76 $10.12 $20,630,896 $953,223,898 2.31%
Sat 08/18/18 17 $10.87 $10.91 $9.53 $9.91 $35,112,432 $972,576,617 -9.71%
Fri 08/17/18 16 $9.80 $10.74 $9.74 $10.71 $30,636,169 $973,511,114 8.44%
Thu 08/16/18 17 $10.22 $10.27 $9.39 $9.82 $35,327,925 $927,803,716 -4.07%
Wed 08/15/18 17 $8.87 $10.51 $8.87 $10.21 $39,760,942 $930,483,694 13.09%
Tue 08/14/18 16 $10.22 $10.22 $8.71 $9.33 $44,371,302 $875,171,058 -9.53%
Mon 08/13/18 16 $11.74 $11.97 $10.21 $10.21 $27,454,431 $1,091,925,245 -15.04%
Sun 08/12/18 16 $11.72 $11.86 $11.45 $11.67 $25,004,157 $1,118,074,828 -0.41%
Sat 08/11/18 16 $12.10 $12.14 $11.38 $11.71 $32,744,160 $1,128,354,983 -3.40%
Fri 08/10/18 16 $12.86 $12.86 $11.80 $11.91 $42,946,796 $1,191,722,135 -8.01%
Thu 08/09/18 16 $12.15 $12.85 $12.10 $12.85 $39,544,275 $1,184,921,640 5.46%
Wed 08/08/18 16 $13.14 $13.14 $11.98 $12.14 $47,055,867 $1,188,149,571 -8.29%
Tue 08/07/18 16 $13.70 $13.91 $13.11 $13.11 $46,828,719 $1,298,093,309 -4.46%
Mon 08/06/18 17 $13.62 $13.94 $13.51 $13.69 $39,974,735 $1,305,876,196 0.52%
Sun 08/05/18 16 $13.84 $13.90 $13.27 $13.64 $56,850,576 $1,297,314,332 -1.49%
Sat 08/04/18 17 $14.13 $14.45 $13.60 $13.82 $54,048,029 $1,336,568,664 -2.29%
Fri 08/03/18 17 $14.20 $15.41 $13.64 $14.08 $71,618,010 $1,336,851,972 -0.82%
Thu 08/02/18 17 $13.57 $14.10 $13.41 $14.10 $41,134,364 $1,296,701,374 3.72%
Wed 08/01/18 17 $13.78 $14.02 $13.23 $13.58 $74,298,625 $1,295,708,889 -1.41%
Tue 07/31/18 19 $13.22 $14.07 $13.05 $13.71 $43,455,032 $1,289,103,420 3.60%
Mon 07/30/18 18 $14.02 $14.02 $13.07 $13.23 $45,960,907 $1,286,936,299 -5.97%
Sun 07/29/18 18 $14.60 $14.70 $13.66 $14.03 $62,068,917 $1,349,931,621 -4.09%
Sat 07/28/18 18 $13.92 $14.87 $13.74 $14.63 $75,842,618 $1,378,669,013 4.80%
Fri 07/27/18 17 $13.39 $14.09 $13.06 $14.02 $67,743,299 $1,300,869,292 4.45%
Thu 07/26/18 18 $12.94 $13.59 $12.93 $13.41 $57,880,733 $1,255,841,131 3.51%
Wed 07/25/18 18 $12.15 $13.40 $12.08 $12.87 $61,872,815 $1,229,561,563 5.63%
Tue 07/24/18 18 $12.02 $12.23 $11.64 $12.13 $38,803,096 $1,149,927,998 0.90%
Mon 07/23/18 18 $12.12 $12.31 $11.92 $12.03 $25,577,024 $1,154,148,524 -0.75%
Sun 07/22/18 18 $12.19 $12.22 $11.96 $12.07 $23,521,491 $1,158,172,320 -0.96%
Fri 07/13/18 17 $12.07 $12.43 $12.07 $12.43 $26,603,441 $1,406,339,871 2.87%
Thu 07/12/18 17 $12.64 $12.80 $12.07 $12.17 $34,946,031 $1,416,830,934 -3.84%
Wed 07/11/18 17 $12.86 $13.04 $12.25 $12.65 $37,133,281 $1,446,135,578 -1.70%
Tue 07/10/18 17 $13.96 $13.96 $12.72 $12.85 $38,380,165 $1,524,501,433 -8.59%
Mon 07/09/18 17 $14.25 $14.34 $13.86 $13.95 $54,858,708 $1,597,702,477 -2.15%
Sun 07/08/18 17 $13.88 $14.42 $13.88 $14.24 $74,195,691 $1,623,764,795 2.57%
Sat 07/07/18 17 $13.38 $14.35 $13.36 $13.86 $43,956,094 $1,572,103,926 3.49%
Fri 07/06/18 17 $13.92 $13.99 $13.28 $13.38 $39,848,958 $1,555,459,451 -4.01%
Thu 07/05/18 17 $14.03 $14.14 $13.80 $13.92 $43,574,924 $1,596,365,980 -0.80%
Wed 07/04/18 17 $14.30 $14.35 $13.92 $14.06 $48,874,574 $1,611,651,385 -1.73%
Tue 07/03/18 17 $14.57 $14.77 $14.11 $14.21 $59,878,907 $1,641,089,486 -2.47%
Mon 07/02/18 15 $14.41 $14.82 $14.06 $14.55 $44,389,062 $1,630,351,111 0.95%
Sun 07/01/18 15 $14.65 $14.68 $14.18 $14.43 $41,094,890 $1,642,940,990 -1.53%
Sat 06/30/18 15 $14.54 $15.18 $14.34 $14.59 $67,760,277 $1,668,547,429 0.34%
Fri 06/29/18 15 $14.62 $14.75 $13.79 $13.88 $62,957,860 $1,611,758,702 -5.37%
Thu 06/28/18 15 $14.05 $14.72 $13.86 $14.64 $47,909,334 $1,616,947,573 4.05%
Wed 06/27/18 15 $14.04 $14.27 $13.87 $14.05 $42,074,872 $1,604,674,120 0.02%
Tue 06/26/18 15 $14.90 $15.02 $14.03 $14.06 $53,121,873 $1,676,631,877 -5.95%
Mon 06/25/18 15 $14.39 $15.07 $13.85 $14.93 $87,676,823 $1,655,290,476 3.57%
Sun 06/24/18 15 $15.55 $15.79 $13.60 $14.17 $80,994,490 $1,679,410,210 -9.76%
Sat 06/23/18 14 $15.97 $16.09 $15.26 $15.58 $100,854,222 $1,796,132,652 -2.48%
Fri 06/22/18 15 $16.75 $17.24 $15.78 $15.98 $124,894,368 $1,888,053,343 -4.85%
Thu 06/21/18 15 $15.95 $17.27 $15.92 $16.72 $67,367,889 $1,854,115,689 4.63%
Wed 06/20/18 15 $16.38 $16.85 $15.74 $16.02 $81,769,953 $1,849,004,252 -2.19%
Tue 06/19/18 15 $16.80 $17.12 $16.24 $16.37 $101,800,865 $1,903,786,764 -2.60%
Mon 06/18/18 15 $16.96 $17.23 $16.29 $17.04 $108,911,083 $1,921,064,973 0.46%
Sun 06/17/18 15 $15.81 $17.07 $15.70 $17.00 $88,524,235 $1,848,497,880 6.99%
Sat 06/16/18 16 $15.47 $15.80 $14.94 $15.73 $80,971,096 $1,757,630,661 1.69%
Fri 06/15/18 16 $14.53 $15.45 $14.53 $15.45 $77,072,241 $1,703,629,090 5.97%
Thu 06/14/18 16 $14.40 $14.96 $14.14 $14.32 $92,619,874 $1,656,261,407 -0.58%
Wed 06/13/18 16 $15.67 $15.88 $14.03 $14.14 $108,325,283 $1,738,728,310 -10.89%
Tue 06/12/18 17 $14.64 $16.16 $14.33 $15.66 $96,492,307 $1,751,447,640 6.47%
Mon 06/11/18 17 $14.87 $15.00 $13.59 $14.65 $78,838,642 $1,640,119,665 -1.46%
Sun 06/10/18 17 $16.05 $16.14 $14.74 $14.87 $83,496,207 $1,763,739,387 -7.92%
Sat 06/09/18 17 $16.27 $16.86 $16.08 $16.14 $95,312,291 $1,873,994,110 -0.80%
Fri 06/08/18 17 $17.13 $17.41 $15.86 $16.28 $124,518,201 $1,873,599,003 -5.23%
Thu 06/07/18 17 $16.28 $17.27 $16.25 $17.15 $151,431,451 $1,910,881,318 5.07%
Wed 06/06/18 17 $14.80 $17.36 $14.80 $16.57 $116,243,277 $1,825,082,599 10.65%
Tue 06/05/18 17 $13.94 $14.83 $13.89 $14.78 $62,013,135 $1,638,356,928 5.69%
Mon 06/04/18 17 $14.66 $14.66 $13.67 $13.91 $76,491,453 $1,623,502,101 -5.40%
Sun 06/03/18 17 $14.71 $14.94 $14.43 $14.67 $89,416,650 $1,680,741,405 -0.28%
Tue 05/29/18 18 $11.89 $12.68 $11.77 $12.56 $38,049,483 $1,393,654,414 5.33%
Mon 05/28/18 18 $12.61 $12.72 $11.74 $11.81 $36,333,367 $1,393,982,203 -6.72%
Sun 05/27/18 18 $12.76 $12.79 $12.34 $12.60 $38,931,515 $1,439,733,273 -1.30%
Sat 05/26/18 18 $12.80 $13.20 $12.70 $12.70 $44,990,138 $1,480,657,308 -0.81%
Fri 05/25/18 18 $13.00 $13.36 $12.64 $12.73 $53,345,456 $1,478,419,562 -2.09%
Thu 05/24/18 18 $12.60 $13.16 $12.20 $13.03 $62,742,766 $1,454,667,056 3.29%
Wed 05/23/18 18 $13.89 $13.92 $12.36 $12.51 $71,371,491 $1,486,572,644 -11.04%
Tue 05/22/18 18 $14.79 $14.79 $13.75 $13.96 $101,769,822 $1,641,329,444 -5.90%
Mon 05/21/18 19 $14.12 $14.68 $13.83 $14.68 $91,359,025 $1,621,595,710 3.81%
Sun 05/20/18 19 $14.26 $14.37 $13.69 $14.08 $112,297,084 $1,591,003,030 -1.24%
Sat 05/19/18 18 $15.14 $15.62 $13.99 $14.21 $209,186,612 $1,682,634,016 -6.51%
Fri 05/18/18 19 $12.47 $15.59 $12.10 $15.31 $137,130,278 $1,570,046,113 18.54%
Thu 05/17/18 22 $12.24 $12.97 $12.24 $12.42 $41,577,907 $1,428,185,005 1.49%
Wed 05/16/18 21 $12.58 $12.58 $11.96 $12.19 $40,159,621 $1,389,006,280 -3.20%
Tue 05/15/18 21 $12.89 $13.27 $12.51 $12.59 $47,442,340 $1,473,909,471 -2.34%
Mon 05/14/18 21 $13.18 $13.18 $12.38 $12.89 $67,319,858 $1,457,242,413 -2.29%
Sun 05/13/18 20 $12.93 $13.51 $12.74 $13.15 $47,834,026 $1,490,090,260 1.69%
Sat 05/12/18 20 $12.99 $13.12 $12.25 $12.97 $48,444,179 $1,452,447,210 -0.16%
Fri 05/11/18 20 $13.82 $14.09 $12.61 $12.94 $59,807,545 $1,505,323,730 -6.84%
Thu 05/10/18 19 $14.67 $14.98 $13.90 $13.97 $97,642,964 $1,634,304,193 -5.04%
Wed 05/09/18 21 $13.53 $14.81 $13.08 $14.62 $68,495,856 $1,578,470,919 7.48%
Tue 05/08/18 21 $13.72 $13.92 $13.15 $13.60 $60,522,698 $1,537,735,372 -0.88%
Mon 05/07/18 21 $13.96 $13.96 $13.02 $13.68 $58,889,007 $1,532,891,237 -2.07%
Sun 05/06/18 21 $14.37 $14.80 $13.71 $13.96 $79,003,190 $1,612,463,538 -2.91%
Sat 05/05/18 21 $14.33 $14.50 $14.21 $14.34 $76,029,559 $1,636,350,037 0.05%
Fri 05/04/18 20 $14.43 $14.43 $14.25 $14.36 $87,133,273 $1,636,608,384 -0.48%
Sun 04/29/18 21 $15.20 $15.39 $14.56 $15.06 $122,569,882 $1,710,506,181 -0.97%
Sat 04/28/18 21 $14.32 $15.32 $14.23 $15.20 $112,687,806 $1,708,956,488 5.80%
Fri 04/27/18 20 $14.67 $14.76 $14.22 $14.31 $116,956,313 $1,653,696,356 -2.52%
Thu 04/26/18 20 $13.29 $14.71 $13.26 $14.61 $114,044,593 $1,593,842,894 9.04%
Wed 04/25/18 20 $15.27 $15.54 $13.05 $13.31 $178,351,409 $1,609,625,652 -14.68%
Tue 04/24/18 20 $13.63 $15.62 $13.63 $15.40 $148,917,014 $1,662,453,856 11.54%
Mon 04/23/18 20 $12.88 $13.82 $12.85 $13.57 $99,987,256 $1,522,348,263 5.13%
Sun 04/22/18 20 $13.38 $13.38 $12.86 $12.89 $110,847,603 $1,485,605,981 -3.78%
Sat 04/21/18 20 $12.55 $13.67 $12.44 $13.20 $119,546,557 $1,476,024,373 4.91%
Fri 04/20/18 20 $12.35 $12.68 $11.93 $12.52 $76,195,729 $1,396,724,902 1.34%
Thu 04/19/18 20 $12.25 $12.41 $12.04 $12.37 $97,195,301 $1,397,496,415 0.93%
Wed 04/18/18 20 $11.77 $12.32 $11.53 $12.31 $74,409,764 $1,348,053,108 4.41%
Tue 04/17/18 21 $12.21 $12.46 $11.67 $11.78 $75,486,148 $1,389,978,964 -3.68%
Mon 04/16/18 19 $13.06 $13.06 $12.10 $12.22 $93,235,342 $1,410,558,570 -6.88%
Sun 04/15/18 18 $13.24 $13.57 $12.92 $13.05 $103,184,587 $1,516,373,587 -1.47%
Sat 04/14/18 18 $13.54 $13.84 $13.02 $13.21 $135,469,796 $1,557,016,981 -2.45%
Fri 04/13/18 18 $12.95 $13.76 $12.81 $13.58 $133,121,562 $1,527,180,938 4.66%
Thu 04/12/18 18 $12.23 $12.93 $11.92 $12.93 $116,487,793 $1,434,632,581 5.44%
Wed 04/11/18 17 $12.04 $12.07 $11.78 $11.91 $87,471,250 $1,384,895,231 -1.05%
Tue 04/10/18 16 $11.87 $12.40 $11.85 $12.00 $76,783,208 $1,403,507,330 1.06%
Mon 04/09/18 17 $12.12 $12.55 $11.61 $11.79 $85,644,251 $1,393,641,819 -2.78%
Sun 04/08/18 16 $12.42 $12.50 $12.13 $12.13 $86,218,712 $1,433,032,942 -2.37%
Sat 04/07/18 16 $12.26 $12.63 $12.26 $12.41 $86,299,936 $1,450,173,697 1.25%
Fri 04/06/18 16 $12.46 $12.64 $12.04 $12.26 $91,718,661 $1,429,591,711 -1.60%
Thu 04/05/18 16 $12.19 $12.60 $12.14 $12.44 $98,474,256 $1,440,319,736 1.98%
Wed 04/04/18 17 $13.15 $13.43 $12.04 $12.17 $139,368,806 $1,452,774,968 -8.03%
Tue 04/03/18 16 $12.65 $13.95 $12.34 $13.17 $141,749,549 $1,540,099,787 3.99%
Mon 04/02/18 17 $11.19 $12.63 $11.06 $12.58 $93,724,939 $1,370,133,535 11.07%
Sun 04/01/18 19 $11.06 $11.30 $10.38 $10.96 $90,993,770 $1,127,037,332 -0.86%
Sat 03/31/18 19 $10.26 $11.37 $10.26 $11.04 $79,148,154 $1,069,860,983 7.03%
Fri 03/30/18 19 $10.18 $10.72 $9.76 $10.31 $80,495,540 $1,005,316,193 1.26%
Thu 03/29/18 19 $11.62 $11.72 $10.17 $10.17 $87,919,840 $1,089,857,067 -14.21%
Wed 03/28/18 19 $11.44 $12.24 $11.40 $11.62 $92,131,253 $1,162,638,758 1.51%
Tue 03/27/18 19 $12.11 $12.20 $10.92 $11.39 $121,857,458 $1,145,528,857 -6.29%
Mon 03/26/18 20 $12.71 $12.90 $11.00 $12.13 $147,695,896 $1,183,225,620 -4.75%
Sun 03/25/18 20 $13.35 $14.18 $12.57 $12.73 $259,974,667 $1,309,923,661 -4.94%
Sat 03/24/18 22 $11.74 $14.77 $11.60 $13.46 $204,183,944 $1,244,781,244 12.82%
Fri 03/23/18 24 $10.07 $11.98 $9.54 $11.47 $104,169,483 $1,021,438,500 12.27%
Thu 03/22/18 24 $9.98 $10.91 $9.57 $10.01 $132,257,986 $1,003,242,453 0.31%
Wed 03/21/18 25 $9.16 $10.20 $9.13 $9.93 $115,610,746 $948,382,558 7.71%
Tue 03/20/18 25 $8.92 $9.24 $8.66 $9.13 $95,645,092 $886,047,173 2.26%
Mon 03/19/18 23 $8.91 $9.25 $8.50 $8.86 $102,380,557 $873,780,911 -0.49%
Sun 03/18/18 23 $8.96 $8.96 $7.86 $8.90 $90,623,465 $831,511,319 -0.66%
Sat 03/17/18 23 $9.11 $9.47 $8.66 $8.91 $94,976,586 $895,395,695 -2.27%
Fri 03/16/18 23 $9.04 $9.39 $8.64 $9.23 $104,648,204 $897,248,193 2.05%
Thu 03/15/18 24 $8.96 $9.40 $8.44 $9.06 $102,500,698 $884,626,027 1.06%
Wed 03/14/18 24 $10.12 $10.67 $8.60 $8.96 $204,130,515 $962,966,604 -12.86%
Tue 03/13/18 25 $8.05 $11.00 $7.91 $9.93 $104,536,955 $882,209,792 18.99%
Mon 03/12/18 25 $8.29 $8.55 $7.77 $8.05 $51,611,653 $813,457,570 -3.02%
Sun 03/11/18 25 $7.69 $8.42 $7.41 $8.31 $41,520,859 $782,868,328 7.49%
Sat 03/10/18 25 $8.31 $8.35 $7.63 $7.67 $44,426,122 $803,212,872 -8.37%
Fri 03/09/18 25 $8.29 $8.33 $7.17 $8.15 $50,485,142 $761,697,876 -1.71%
Thu 03/08/18 25 $9.03 $9.14 $8.15 $8.23 $72,157,997 $846,184,829 -9.76%
Wed 03/07/18 26 $9.38 $10.13 $8.24 $9.01 $52,554,622 $922,407,738 -4.17%
Tue 03/06/18 25 $10.11 $10.15 $9.19 $9.36 $37,578,424 $957,271,105 -8.04%
Mon 03/05/18 25 $10.28 $10.44 $10.10 $10.11 $38,843,226 $1,018,614,366 -1.71%
Sun 03/04/18 25 $10.20 $10.39 $9.90 $10.26 $37,014,956 $1,002,571,462 0.55%
Sat 03/03/18 25 $10.22 $10.45 $10.13 $10.19 $44,221,131 $1,018,805,586 -0.24%
Fri 03/02/18 25 $10.53 $10.54 $10.15 $10.18 $58,214,106 $1,022,488,632 -3.38%
Thu 03/01/18 26 $10.44 $10.67 $10.33 $10.51 $71,609,342 $1,041,434,957 0.68%
Wed 02/28/18 25 $10.66 $11.11 $10.41 $10.43 $79,623,974 $1,057,292,195 -2.20%
Tue 02/27/18 25 $9.92 $11.06 $9.82 $10.68 $80,411,277 $1,041,810,925 7.06%
Mon 02/26/18 25 $9.35 $10.00 $9.13 $9.90 $50,246,558 $947,149,158 5.59%
Sun 02/25/18 25 $9.18 $9.49 $8.95 $9.40 $42,390,909 $911,058,349 2.29%
Sat 02/24/18 25 $9.68 $9.83 $8.78 $9.11 $55,371,103 $916,554,737 -6.19%
Fri 02/23/18 26 $8.91 $9.66 $8.66 $9.66 $47,963,562 $908,693,505 7.73%
Thu 02/22/18 27 $9.38 $9.81 $8.71 $8.88 $50,409,864 $912,488,083 -5.62%
Wed 02/21/18 27 $9.90 $10.18 $9.15 $9.33 $66,636,068 $957,456,516 -6.21%
Tue 02/20/18 27 $11.08 $11.19 $9.86 $9.86 $56,160,015 $1,067,249,762 -12.40%
Mon 02/19/18 27 $10.70 $11.19 $10.66 $11.08 $60,490,241 $1,088,936,585 3.45%
Sun 02/18/18 27 $11.71 $11.71 $10.68 $10.76 $62,244,117 $1,099,113,370 -8.77%
Sat 02/17/18 27 $11.14 $11.87 $10.95 $11.72 $81,672,914 $1,145,831,744 5.00%
Fri 02/16/18 26 $10.91 $11.09 $10.43 $11.09 $87,887,755 $1,070,653,854 1.58%
Thu 02/15/18 26 $10.65 $11.27 $10.14 $10.90 $95,177,881 $1,061,828,608 2.27%
Wed 02/14/18 27 $8.99 $10.54 $8.99 $10.54 $48,786,295 $939,500,802 14.75%
Tue 02/13/18 28 $9.32 $9.35 $8.77 $8.95 $43,992,301 $895,736,734 -4.14%
Mon 02/12/18 28 $8.70 $9.40 $8.70 $9.34 $66,906,645 $911,195,881 6.80%
Sun 02/11/18 27 $9.26 $9.30 $8.14 $8.83 $63,499,917 $872,450,497 -4.84%
Sat 02/10/18 27 $9.76 $10.35 $8.85 $9.23 $85,935,592 $949,085,428 -5.82%
Fri 02/09/18 27 $8.59 $9.89 $8.35 $9.68 $75,519,032 $859,322,509 11.20%
Thu 02/08/18 27 $8.10 $8.72 $8.09 $8.61 $80,599,942 $842,377,763 5.87%
Wed 02/07/18 27 $8.36 $9.22 $7.38 $8.07 $94,070,166 $828,195,673 -3.60%
Tue 02/06/18 27 $6.72 $8.54 $5.59 $8.27 $71,712,146 $677,426,814 18.74%
Mon 02/05/18 27 $8.51 $8.53 $6.13 $6.74 $49,115,360 $752,802,020 -26.29%
Sun 02/04/18 27 $9.72 $9.75 $8.15 $8.54 $52,126,941 $893,278,352 -13.74%
Sat 02/03/18 27 $9.65 $10.27 $8.61 $9.64 $76,030,060 $951,954,626 -0.11%
Fri 02/02/18 29 $9.43 $10.35 $7.36 $9.75 $84,500,359 $879,585,865 3.38%
Thu 02/01/18 29 $11.08 $11.39 $8.71 $9.45 $57,271,259 $1,000,452,761 -17.22%
Wed 01/31/18 28 $11.26 $11.38 $10.57 $11.02 $60,028,692 $1,090,752,046 -2.22%
Tue 01/30/18 30 $12.76 $12.77 $11.06 $11.35 $64,549,385 $1,201,898,971 -12.47%
Mon 01/29/18 30 $13.57 $13.67 $12.68 $12.77 $81,094,654 $1,291,080,814 -6.27%
Sun 01/28/18 31 $13.25 $13.81 $13.20 $13.53 $96,743,395 $1,336,956,961 2.03%
Sat 01/27/18 29 $13.22 $13.44 $12.89 $13.25 $102,180,530 $1,307,332,172 0.26%
Fri 01/26/18 27 $13.23 $13.59 $12.32 $13.18 $108,234,396 $1,287,663,249 -0.35%
Thu 01/25/18 28 $13.63 $14.14 $13.07 $13.17 $100,954,079 $1,342,264,108 -3.51%
Wed 01/24/18 27 $13.09 $14.17 $12.79 $13.51 $97,032,554 $1,333,945,626 3.06%
Tue 01/23/18 27 $13.02 $13.79 $11.80 $13.20 $115,890,007 $1,268,452,819 1.40%
Mon 01/22/18 27 $14.12 $14.45 $11.91 $12.87 $134,456,868 $1,325,539,819 -9.74%
Sun 01/21/18 27 $16.19 $16.25 $13.45 $14.07 $155,816,105 $1,439,354,693 -15.05%
Sat 01/20/18 28 $14.94 $16.65 $14.94 $16.29 $123,422,840 $1,574,014,966 8.28%
Fri 01/19/18 31 $14.28 $15.64 $13.99 $14.89 $180,538,750 $1,470,450,452 4.07%
Thu 01/18/18 28 $14.20 $15.96 $13.62 $14.03 $289,610,202 $1,459,107,571 -1.21%
Wed 01/17/18 28 $13.90 $15.54 $9.66 $14.19 $305,087,597 $1,230,285,750 1.98%
Tue 01/16/18 25 $19.47 $19.63 $10.44 $13.82 $302,200,612 $1,536,046,609 -40.90%
Mon 01/15/18 22 $20.90 $23.53 $19.33 $19.39 $199,565,139 $2,100,137,132 -7.78%
Sun 01/14/18 23 $22.11 $22.20 $19.14 $20.88 $144,833,313 $2,065,532,981 -5.88%
Sat 01/13/18 23 $22.58 $23.64 $21.37 $22.16 $259,447,539 $2,198,142,331 -1.88%
Fri 01/12/18 22 $21.02 $24.71 $20.33 $22.55 $479,760,713 $2,225,892,600 6.77%
Thu 01/11/18 31 $17.20 $23.15 $15.30 $21.23 $209,879,383 $1,821,725,512 18.96%
Wed 01/10/18 30 $16.93 $17.71 $15.25 $17.20 $169,845,736 $1,627,891,725 1.61%
Tue 01/09/18 31 $18.37 $20.30 $16.83 $16.93 $281,021,305 $1,818,859,368 -8.51%
Mon 01/08/18 32 $18.58 $19.22 $15.65 $18.32 $228,534,766 $1,776,427,448 -1.45%
Sun 01/07/18 26 $22.47 $22.77 $18.33 $18.64 $453,502,426 $2,016,250,953 -20.54%
Sat 01/06/18 32 $15.19 $23.43 $14.82 $22.17 $480,435,536 $1,763,952,500 31.48%
Fri 01/05/18 41 $9.20 $16.38 $9.11 $15.54 $218,807,233 $1,167,500,673 40.78%
Thu 01/04/18 39 $9.51 $9.51 $8.87 $9.19 $130,597,222 $905,548,192 -3.54%
Wed 01/03/18 40 $8.83 $9.47 $8.53 $9.47 $104,236,400 $868,942,217 6.75%
Tue 01/02/18 38 $8.44 $9.12 $8.22 $8.86 $83,255,247 $851,035,225 4.70%
Mon 01/01/18 36 $8.64 $8.70 $7.96 $8.49 $65,973,208 $825,615,451 -1.76%
Sun 12/31/17 36 $7.84 $8.78 $7.71 $8.67 $72,076,709 $820,529,204 9.52%
Sat 12/30/17 36 $8.81 $8.81 $7.19 $7.88 $71,726,729 $786,231,402 -11.82%
Fri 12/29/17 35 $9.32 $9.47 $8.57 $8.72 $80,392,822 $881,233,509 -6.88%
Thu 12/28/17 35 $10.11 $10.20 $8.15 $9.10 $122,419,121 $865,331,155 -11.03%
Wed 12/27/17 38 $9.03 $11.30 $8.49 $9.77 $204,120,640 $966,952,977 7.55%
Tue 12/26/17 42 $6.56 $10.45 $6.50 $8.95 $98,167,102 $780,996,456 26.70%
Mon 12/25/17 46 $5.29 $6.95 $5.26 $6.52 $52,864,726 $597,847,376 18.88%
Sun 12/24/17 48 $4.84 $5.25 $4.23 $5.20 $36,938,908 $469,529,476 6.95%
Sat 12/23/17 47 $4.28 $5.13 $4.28 $4.97 $34,405,857 $471,633,571 13.92%
Fri 12/22/17 47 $5.18 $5.21 $3.54 $4.42 $41,442,187 $435,938,758 -17.17%
Thu 12/21/17 43 $5.18 $5.70 $4.84 $5.21 $40,160,928 $520,653,767 0.62%
Wed 12/20/17 40 $5.79 $5.79 $4.93 $5.16 $51,101,508 $535,822,977 -12.35%
Tue 12/19/17 42 $5.64 $6.53 $5.58 $5.79 $65,578,384 $592,501,769 2.62%
Mon 12/18/17 35 $5.76 $6.20 $5.28 $5.66 $77,543,052 $559,167,734 -1.72%
Sun 12/17/17 41 $4.62 $6.75 $4.62 $5.75 $85,407,452 $562,884,357 19.68%
Sat 12/16/17 41 $4.00 $4.73 $3.92 $4.63 $54,343,636 $428,377,733 13.73%
Fri 12/15/17 47 $3.14 $4.41 $3.14 $3.98 $40,190,740 $349,098,534 20.96%
Thu 12/14/17 46 $2.78 $3.15 $2.78 $3.14 $36,052,730 $296,861,258 11.51%
Wed 12/13/17 45 $2.68 $2.86 $2.59 $2.78 $27,281,095 $270,862,376 3.37%
Tue 12/12/17 43 $2.70 $2.78 $2.60 $2.68 $16,689,859 $266,076,671 -0.62%
Mon 12/11/17 42 $2.45 $2.82 $2.45 $2.70 $9,070,534 $263,832,706 9.26%
Sun 12/10/17 44 $2.64 $2.68 $2.23 $2.48 $9,913,800 $242,934,975 -6.45%
Sat 12/09/17 42 $2.83 $2.84 $2.35 $2.57 $14,016,243 $256,460,012 -10.12%
Fri 12/08/17 43 $2.73 $2.84 $2.28 $2.84 $15,160,117 $257,278,253 3.87%
Thu 12/07/17 46 $2.57 $2.91 $2.50 $2.75 $15,812,188 $264,470,521 6.55%
Wed 12/06/17 47 $2.59 $2.81 $2.39 $2.56 $16,119,224 $254,376,592 -1.17%
Tue 12/05/17 47 $2.52 $2.73 $2.52 $2.56 $17,409,201 $257,553,291 1.56%
Mon 12/04/17 48 $2.23 $2.59 $2.23 $2.51 $14,960,141 $241,958,588 11.16%
Sun 12/03/17 48 $2.07 $2.40 $2.02 $2.22 $9,682,645 $215,740,506 6.76%
Sat 12/02/17 49 $2.06 $2.11 $2.01 $2.07 $9,849,706 $204,175,119 0.48%
Fri 12/01/17 48 $1.98 $2.14 $1.92 $2.06 $12,408,775 $199,623,226 3.88%
Thu 11/30/17 47 $1.75 $2.05 $1.75 $1.93 $17,695,816 $188,126,600 9.33%
Wed 11/29/17 53 $1.92 $2.04 $1.66 $1.76 $6,660,596 $190,402,547 -9.09%
Tue 11/28/17 51 $1.95 $1.95 $1.86 $1.92 $5,281,899 $188,497,901 -1.56%
Mon 11/27/17 49 $1.85 $1.95 $1.79 $1.95 $5,105,460 $182,783,968 5.13%
Sun 11/26/17 46 $1.89 $1.94 $1.82 $1.84 $6,835,946 $186,717,025 -2.72%
Sat 11/25/17 45 $1.72 $1.96 $1.70 $1.88 $10,126,168 $179,187,837 8.51%
Fri 11/24/17 52 $1.55 $1.81 $1.55 $1.71 $8,135,296 $163,414,356 9.36%
Thu 11/23/17 50 $1.61 $1.61 $1.55 $1.55 $5,508,983 $156,263,342 -3.87%
Wed 11/22/17 45 $1.56 $1.62 $1.56 $1.61 $3,463,771 $157,356,622 3.11%
Tue 11/21/17 42 $1.64 $1.64 $1.56 $1.57 $3,812,867 $158,236,749 -4.46%
Mon 11/20/17 45 $1.60 $1.65 $1.57 $1.64 $3,863,364 $159,261,268 2.44%
Sun 11/19/17 43 $1.66 $1.67 $1.58 $1.61 $4,989,511 $161,244,300 -3.11%
Fri 11/17/17 46 $1.57 $1.58 $- $1.55 $6,817,516 $150,121,658 -1.18%
Thu 11/16/17 46 $1.53 $1.68 $1.53 $1.59 $8,741,293 $158,320,911 3.93%
Wed 11/15/17 44 $1.59 $1.62 $1.50 $1.53 $7,148,994 $155,218,857 -4.01%
Tue 11/14/17 41 $1.69 $1.74 $1.57 $1.60 $11,206,473 $162,537,126 -5.50%
Mon 11/13/17 41 $1.52 $1.74 $1.52 $1.68 $13,068,492 $162,737,478 9.80%
Sun 11/12/17 40 $1.67 $1.67 $1.46 $1.52 $12,027,471 $156,847,981 -10.06%
Sat 11/11/17 37 $1.80 $1.92 $1.61 $1.68 $9,753,466 $175,290,301 -6.92%
Fri 11/10/17 39 $1.99 $2.06 $1.65 $1.79 $13,503,644 $184,366,419 -10.95%
Thu 11/09/17 33 $2.03 $2.16 $1.93 $1.98 $20,621,883 $202,328,432 -2.57%
Wed 11/08/17 32 $1.81 $2.05 $1.78 $1.94 $13,914,029 $189,484,701 6.83%
Tue 11/07/17 37 $1.57 $1.82 $1.55 $1.80 $6,099,806 $163,469,453 13.19%
Mon 11/06/17 37 $1.52 $1.67 $1.48 $1.56 $3,927,484 $156,829,224 2.75%
Sun 11/05/17 34 $1.62 $1.63 $1.46 $1.54 $3,640,223 $153,623,900 -5.55%
Sat 11/04/17 40 $1.46 $1.70 $1.40 $1.62 $4,417,748 $153,220,190 10.18%
Fri 11/03/17 44 $1.29 $1.48 $1.29 $1.47 $2,928,066 $137,837,280 11.76%
Thu 11/02/17 46 $1.26 $1.37 $1.20 $1.30 $2,997,543 $127,715,264 2.71%
Wed 11/01/17 45 $1.31 $1.33 $1.22 $1.26 $2,500,493 $126,424,589 -4.31%
Tue 10/31/17 48 $1.31 $1.41 $1.27 $1.30 $3,554,599 $131,287,737 -1.05%
Mon 10/30/17 54 $1.25 $1.36 $1.20 $1.31 $1,817,275 $124,564,020 4.95%
Sun 10/29/17 54 $1.15 $1.26 $1.15 $1.25 $2,033,261 $118,054,241 7.67%
Sat 10/28/17 56 $1.17 $1.20 $1.14 $1.15 $1,332,560 $115,033,303 -1.73%
Fri 10/27/17 51 $1.21 $1.21 $1.11 $1.18 $2,282,140 $115,702,149 -2.62%
Thu 10/26/17 54 $1.25 $1.26 $1.10 $1.21 $2,352,504 $119,377,852 -3.89%
Wed 10/25/17 51 $1.24 $1.27 $1.17 $1.25 $3,635,488 $121,404,194 0.89%
Tue 10/24/17 51 $1.18 $1.38 $1.14 $1.25 $3,482,218 $126,795,389 5.27%
Mon 10/23/17 50 $1.21 $1.28 $1.10 $1.19 $2,178,198 $118,511,294 -2.35%
Sun 10/22/17 48 $1.25 $1.30 $1.18 $1.21 $1,399,528 $122,072,972 -3.74%
Sat 10/21/17 51 $1.23 $1.27 $1.18 $1.25 $1,585,168 $121,044,463 1.15%
Fri 10/20/17 50 $1.28 $1.37 $1.22 $1.26 $1,746,471 $129,697,396 -1.86%
Thu 10/19/17 49 $1.33 $1.35 $1.25 $1.29 $1,830,316 $128,482,944 -2.96%
Wed 10/18/17 48 $1.39 $1.42 $1.22 $1.33 $2,120,817 $131,224,451 -4.69%
Tue 10/17/17 48 $1.44 $1.47 $1.36 $1.37 $2,281,752 $139,684,632 -5.49%
Mon 10/16/17 41 $1.56 $1.60 $1.39 $1.43 $3,619,369 $147,892,764 -8.66%
Sun 10/15/17 44 $1.53 $1.68 $1.44 $1.57 $5,498,630 $152,410,043 2.20%
Sat 10/14/17 47 $1.44 $1.52 $1.41 $1.51 $3,702,707 $147,912,131 4.82%
Fri 10/13/17 49 $1.34 $1.51 $1.18 $1.43 $5,826,713 $135,180,597 5.98%
Thu 10/12/17 47 $1.44 $1.44 $1.28 $1.35 $5,911,441 $136,994,591 -5.99%
Wed 10/11/17 45 $1.39 $1.46 $1.38 $1.45 $6,550,743 $141,962,201 3.60%
Tue 10/10/17 43 $1.40 $1.47 $1.34 $1.40 $9,045,011 $140,368,979 0.24%
Mon 10/09/17 50 $1.23 $1.58 $1.21 $1.41 $6,929,155 $135,312,458 12.47%
Sun 10/08/17 43 $1.57 $1.60 $1.28 $1.28 $4,379,277 $147,951,180 -22.80%
Sat 10/07/17 42 $1.58 $1.61 $1.50 $1.57 $6,464,638 $154,655,194 -0.55%
Fri 10/06/17 41 $1.70 $1.71 $1.53 $1.58 $5,704,523 $161,560,904 -7.19%
Thu 10/05/17 43 $1.59 $1.73 $1.43 $1.68 $8,131,865 $159,420,139 5.58%
Wed 10/04/17 39 $1.82 $1.86 $1.52 $1.61 $8,741,318 $169,220,675 -12.74%
Tue 10/03/17 39 $1.96 $2.03 $1.67 $1.79 $16,697,601 $181,357,278 -9.77%
Mon 10/02/17 47 $1.53 $1.98 $1.51 $1.98 $15,537,399 $178,660,250 23.01%
Sun 10/01/17 53 $1.28 $1.53 $1.26 $1.52 $7,124,880 $138,884,597 15.95%
Sat 09/30/17 50 $1.27 $1.31 $1.23 $1.28 $6,941,518 $127,574,903 0.95%
Fri 09/29/17 49 $1.38 $1.38 $1.14 $1.26 $10,674,845 $126,777,479 -8.93%
Thu 09/28/17 52 $1.14 $1.42 $1.14 $1.38 $12,445,127 $128,482,382 17.22%
Wed 09/27/17 63 $0.86075 $1.19 $0.85570 $1.16 $5,164,332 $103,158,479 25.78%
Tue 09/26/17 58 $0.91608 $0.93876 $0.85988 $0.85988 $4,092,070 $91,008,699 -6.54%
Mon 09/25/17 61 $0.78163 $0.93657 $0.77333 $0.91922 $2,772,720 $81,989,604 14.97%
Sun 09/24/17 65 $0.76760 $0.78835 $0.73947 $0.78351 $2,323,086 $76,977,122 2.03%
Sat 09/23/17 64 $0.71589 $0.77598 $0.71123 $0.76459 $2,194,371 $75,277,489 6.37%
Fri 09/22/17 65 $0.69521 $0.74015 $0.68348 $0.71800 $2,273,956 $70,820,481 3.17%
Thu 09/21/17 63 $0.75135 $0.78178 $0.68542 $0.69925 $2,423,262 $74,217,066 -7.45%
Wed 09/20/17 62 $0.79780 $0.81630 $0.75379 $0.75379 $2,542,340 $79,623,545 -5.84%
Tue 09/19/17 61 $0.90920 $0.90920 $0.78765 $0.79204 $3,601,385 $83,829,137 -14.79%
Mon 09/18/17 62 $0.78959 $0.93546 $0.78760 $0.90132 $2,278,450 $87,100,490 12.40%
Sun 09/17/17 61 $0.80268 $0.81418 $0.73539 $0.78619 $1,785,363 $77,873,340 -2.10%
Sat 09/16/17 59 $0.79971 $0.92717 $0.74611 $0.80446 $4,192,324 $83,311,791 0.59%
Fri 09/15/17 59 $0.68389 $0.84922 $0.52714 $0.80084 $3,751,998 $72,047,833 14.60%
Thu 09/14/17 53 $0.93720 $0.95018 $0.67373 $0.69530 $2,790,755 $82,084,356 -34.79%
Wed 09/13/17 54 $1.04 $1.04 $0.88281 $0.94194 $4,308,768 $94,010,159 -9.95%
Tue 09/12/17 54 $1.03 $1.21 $0.99076 $1.02 $7,577,458 $109,453,083 -0.95%
Mon 09/11/17 57 $0.94216 $1.10 $0.90200 $1.01 $3,842,117 $98,028,908 7.01%
Sun 09/10/17 56 $0.98930 $1.00 $0.85638 $0.94142 $3,224,750 $93,262,455 -5.09%
Sat 09/09/17 55 $1.01 $1.03 $0.90299 $1.01 $7,328,217 $98,253,808 0.19%
Fri 09/08/17 53 $1.37 $1.38 $0.96315 $1.01 $12,998,257 $119,071,356 -34.62%
Thu 09/07/17 56 $1.09 $1.51 $0.95947 $1.35 $12,729,621 $118,778,213 19.30%
Wed 09/06/17 58 $0.98589 $1.17 $0.73550 $1.08 $11,592,875 $96,339,028 8.85%
Tue 09/05/17 54 $1.05 $1.10 $0.74062 $0.94617 $12,821,499 $96,521,928 -10.93%
Mon 09/04/17 48 $1.57 $1.58 $0.61301 $1.06 $15,119,142 $110,476,669 -47.75%
Sun 09/03/17 40 $1.97 $1.97 $1.43 $1.56 $13,134,058 $170,300,181 -26.27%
Sat 09/02/17 37 $2.39 $2.84 $1.73 $1.87 $25,800,273 $214,592,501 -28.00%
Fri 09/01/17 37 $2.20 $2.37 $2.14 $2.31 $18,205,034 $223,376,105 4.76%
Thu 08/31/17 34 $2.35 $2.41 $2.20 $2.20 $25,058,091 $228,622,611 -6.80%
Wed 08/30/17 34 $2.33 $2.37 $2.09 $2.33 $20,936,740 $223,181,235 -0.06%
Tue 08/29/17 40 $2.04 $2.27 $1.99 $2.27 $17,061,776 $204,761,708 9.90%
Mon 08/28/17 37 $2.01 $2.16 $1.96 $2.05 $14,314,949 $203,448,796 1.99%
Sun 08/27/17 31 $2.17 $2.27 $1.86 $2.06 $22,533,877 $204,924,062 -5.09%
Sat 08/26/17 26 $2.50 $2.54 $1.96 $2.16 $37,747,937 $233,936,464 -15.58%
Fri 08/25/17 28 $2.39 $2.73 $2.39 $2.49 $50,038,157 $253,324,347 4.23%
Thu 08/24/17 25 $2.58 $2.66 $2.28 $2.38 $55,293,816 $245,746,786 -8.56%
Wed 08/23/17 25 $2.68 $2.96 $2.55 $2.55 $59,714,329 $269,754,620 -5.27%
Tue 08/22/17 25 $2.71 $2.72 $2.27 $2.58 $60,093,928 $248,386,154 -4.94%
Mon 08/21/17 25 $2.55 $2.91 $2.43 $2.72 $72,352,622 $266,928,049 6.11%
Sun 08/20/17 27 $2.16 $2.69 $2.08 $2.58 $52,432,852 $237,155,350 16.13%
Sat 08/19/17 25 $2.38 $2.38 $1.82 $2.19 $51,759,081 $209,838,604 -8.90%
Fri 08/18/17 40 $1.89 $2.70 $1.89 $2.28 $78,223,510 $231,660,485 17.32%
Thu 08/17/17 46 $1.42 $2.11 $1.33 $2.00 $41,191,421 $158,086,597 28.88%
Wed 08/16/17 55 $1.06 $1.45 $1.06 $1.43 $23,535,286 $123,792,101 25.97%
Tue 08/15/17 48 $1.30 $1.36 $0.93238 $1.13 $30,675,799 $113,380,830 -14.22%
Mon 08/14/17 59 $0.87683 $1.46 $0.75364 $1.28 $49,891,980 $124,638,030 31.44%
Sun 08/13/17 87 $0.44699 $1.02 $0.44599 $0.89563 $6,633,074 $60,743,312 50.09%
Sat 08/12/17 89 $0.39257 $0.47044 $0.33759 $0.44641 $4,763,081 $42,173,574 12.06%
Fri 08/11/17 87 $0.34929 $0.40678 $0.31107 $0.40485 $4,379,715 $35,599,655 13.72%
Thu 08/10/17 109 $0.24291 $0.34998 $0.24291 $0.34998 $3,417,655 $30,072,363 30.59%
Wed 08/09/17 112 $0.22462 $0.26063 $0.22216 $0.24316 $2,863,993 $24,173,482 7.62%
Tue 08/08/17 144 $0.14863 $0.22693 $0.14777 $0.22462 $1,806,054 $18,644,300 33.83%
Mon 08/07/17 145 $0.13077 $0.14977 $0.13077 $0.14863 $549,134 $14,206,420 12.02%
Sun 08/06/17 149 $0.12887 $0.13299 $0.12738 $0.13068 $480,070 $13,015,306 1.38%
Sat 08/05/17 155 $0.10776 $0.14465 $0.10707 $0.12861 $434,459 $12,143,575 16.21%
Fri 08/04/17 154 $0.10664 $0.10761 $0.10270 $0.10761 $324,139 $10,580,739 0.90%
Thu 08/03/17 154 $0.10045 $0.10698 $0.09912 $0.10682 $251,763 $10,172,942 5.96%
Wed 08/02/17 154 $0.09911 $0.10121 $0.09736 $0.10034 $280,690 $9,993,759 1.22%
Tue 08/01/17 142 $0.10425 $0.10627 $0.09611 $0.10067 $267,108 $10,156,288 -3.56%