Bitcoin Diamond

Bitcoin Diamond#37
Bitcoin Diamond BCD 
$1.16 USD 3.77%

  • 24h Volume: $9.64 M
  • Market Cap: $215.41 M
  • 1h %: 0.36%
  • 1d %: 3.77%
  • 7d %: 6.72%
  • 1m %:37.26%
1D 7D 1M
Date Rank Open High Low Close Volume Market Cap Change
Thu 04/18/19 44 $1.09 $1.14 $1.08 $1.12 $6,871,477 $169,083,825 2.73%
Wed 04/17/19 45 $1.05 $1.10 $1.05 $1.09 $6,494,361 $165,247,126 2.97%
Tue 04/16/19 45 $1.08 $1.09 $1.05 $1.05 $6,437,479 $163,435,769 -2.44%
Mon 04/15/19 44 $1.07 $1.11 $1.06 $1.08 $5,499,132 $166,234,186 0.77%
Sun 04/14/19 45 $1.07 $1.08 $1.04 $1.07 $5,204,369 $163,483,417 0.22%
Sat 04/13/19 44 $1.09 $1.10 $1.06 $1.07 $6,885,244 $165,745,089 -2.53%
Fri 04/12/19 44 $1.08 $1.10 $1.03 $1.10 $10,284,981 $164,286,105 1.80%
Thu 04/11/19 43 $1.22 $1.31 $1.03 $1.07 $16,269,587 $179,648,669 -14.02%
Wed 04/10/19 45 $1.14 $1.23 $1.13 $1.21 $9,978,880 $177,979,683 5.94%
Tue 04/09/19 45 $1.19 $1.20 $1.10 $1.13 $5,298,665 $178,969,607 -4.81%
Mon 04/08/19 42 $1.27 $1.28 $1.17 $1.20 $6,017,461 $188,912,625 -5.76%
Sun 04/07/19 43 $1.26 $1.30 $1.25 $1.27 $6,681,480 $196,012,470 0.26%
Sat 04/06/19 43 $1.26 $1.32 $1.26 $1.27 $12,072,893 $197,501,637 0.20%
Fri 04/05/19 41 $1.23 $1.33 $1.12 $1.26 $21,207,801 $187,535,096 2.78%
Thu 04/04/19 44 $1.15 $1.37 $1.10 $1.23 $16,978,201 $181,783,587 5.97%
Wed 04/03/19 49 $0.96050 $1.16 $0.95759 $1.16 $7,786,808 $164,742,910 16.86%
Tue 04/02/19 50 $0.89411 $0.97775 $0.88868 $0.96232 $2,964,670 $143,081,654 7.09%
Mon 04/01/19 48 $0.89767 $0.90225 $0.86921 $0.89525 $2,822,764 $136,411,775 -0.27%
Sun 03/31/19 49 $0.85058 $0.90771 $0.84358 $0.89672 $1,546,156 $131,586,064 5.15%
Sat 03/30/19 49 $0.84671 $0.89643 $0.83735 $0.85025 $1,746,198 $131,155,573 0.42%
Fri 03/29/19 48 $0.85896 $0.85924 $0.83362 $0.84427 $2,104,572 $130,279,549 -1.74%
Thu 03/28/19 50 $0.84095 $0.86421 $0.83385 $0.85799 $2,002,726 $129,452,935 1.99%
Wed 03/27/19 49 $0.80072 $0.84404 $0.80072 $0.83905 $2,105,747 $127,060,885 4.57%
Tue 03/26/19 49 $0.82624 $0.82624 $0.78669 $0.79894 $1,512,229 $123,970,748 -3.42%
Mon 03/25/19 49 $0.84576 $0.84818 $0.82536 $0.82704 $1,374,873 $129,095,938 -2.26%
Sun 03/24/19 49 $0.84867 $0.85843 $0.84381 $0.84497 $1,467,978 $130,957,209 -0.44%
Sat 03/23/19 49 $0.84963 $0.87237 $0.84620 $0.84987 $1,638,004 $131,531,974 0.03%
Fri 03/22/19 48 $0.84301 $0.86383 $0.83872 $0.85506 $2,177,859 $130,468,694 1.41%
Thu 03/21/19 49 $0.85699 $0.88684 $0.83329 $0.84358 $1,725,079 $132,258,434 -1.59%
Wed 03/20/19 48 $0.86828 $0.86847 $0.84556 $0.85615 $1,676,133 $131,809,095 -1.42%
Tue 03/19/19 48 $0.87046 $0.87806 $0.86158 $0.86497 $1,745,030 $133,837,662 -0.63%
Mon 03/18/19 48 $0.88295 $0.89816 $0.85922 $0.87294 $1,896,824 $135,105,763 -1.15%
Sun 03/17/19 46 $0.89330 $0.89805 $0.86626 $0.88552 $3,765,442 $135,163,166 -0.88%
Sat 03/16/19 47 $0.88245 $0.93735 $0.86551 $0.89622 $4,925,582 $137,255,023 1.54%
Fri 03/15/19 47 $0.85207 $0.89004 $0.84415 $0.88487 $11,197,328 $132,906,835 3.71%
Thu 03/14/19 44 $0.90737 $1.08 $0.85216 $0.85632 $22,397,531 $141,423,976 -5.96%
Wed 03/13/19 49 $0.78798 $0.92568 $0.76747 $0.89983 $7,292,482 $126,529,144 12.43%
Tue 03/12/19 48 $0.73784 $0.80356 $0.72677 $0.80356 $1,299,569 $113,538,177 8.18%
Mon 03/11/19 48 $0.74586 $0.75357 $0.73263 $0.73704 $1,490,458 $114,355,641 -1.20%
Sun 03/10/19 49 $0.74792 $0.76025 $0.73958 $0.74361 $1,652,659 $114,902,605 -0.58%
Sat 03/09/19 49 $0.74005 $0.74681 $0.72911 $0.74329 $1,373,542 $113,691,789 0.44%
Fri 03/08/19 47 $0.74735 $0.74755 $0.73605 $0.74074 $1,267,135 $114,112,631 -0.89%
Thu 03/07/19 48 $0.73796 $0.75329 $0.73155 $0.75015 $1,298,769 $114,191,000 1.62%
Wed 03/06/19 47 $0.75352 $0.75908 $0.73774 $0.73861 $1,543,613 $115,149,006 -2.02%
Tue 03/05/19 49 $0.73054 $0.75433 $0.72084 $0.75241 $1,802,683 $113,231,292 2.91%
Mon 03/04/19 47 $0.74446 $0.76590 $0.71332 $0.72929 $2,094,475 $113,469,545 -2.08%
Sun 03/03/19 49 $0.73451 $0.75475 $0.73027 $0.74455 $1,268,287 $113,758,706 1.35%
Sat 03/02/19 50 $0.74304 $0.74756 $0.73220 $0.73602 $1,133,976 $113,803,425 -0.95%
Fri 03/01/19 49 $0.74761 $0.75102 $0.73642 $0.74195 $1,186,712 $114,037,289 -0.76%
Thu 02/28/19 47 $0.74962 $0.75494 $0.73502 $0.74524 $1,136,349 $114,930,754 -0.59%
Wed 02/27/19 45 $0.75113 $0.76151 $0.74659 $0.74659 $1,241,313 $116,148,039 -0.61%
Tue 02/26/19 45 $0.75207 $0.79297 $0.74830 $0.75152 $1,472,002 $117,045,251 -0.07%
Mon 02/25/19 45 $0.72520 $0.75175 $0.72476 $0.75175 $2,164,907 $112,958,170 3.53%
Sun 02/24/19 43 $0.78073 $0.82868 $0.72651 $0.72651 $2,037,107 $123,404,617 -7.46%
Sat 02/23/19 42 $0.76501 $0.78493 $0.75997 $0.78493 $1,372,658 $118,764,393 2.54%
Fri 02/22/19 42 $0.75610 $0.76914 $0.75117 $0.76357 $1,198,773 $116,669,827 0.98%
Thu 02/21/19 42 $0.77378 $0.78368 $0.75150 $0.75506 $1,325,674 $118,504,062 -2.48%
Wed 02/20/19 42 $0.77506 $0.78086 $0.75564 $0.77636 $1,719,218 $118,394,492 0.17%
Tue 02/19/19 43 $0.76964 $0.80251 $0.76559 $0.77535 $2,180,036 $120,274,254 0.74%
Mon 02/18/19 43 $0.72931 $0.78955 $0.72921 $0.77024 $1,602,172 $116,568,638 5.31%
Sun 02/17/19 43 $0.72517 $0.73104 $0.71471 $0.73104 $663,046 $110,884,668 0.80%
Sat 02/16/19 43 $0.71491 $0.72637 $0.71221 $0.72486 $639,468 $110,554,967 1.37%
Fri 02/15/19 43 $0.70835 $0.71972 $0.70542 $0.71410 $920,880 $109,714,088 0.81%
Thu 02/14/19 43 $0.72040 $0.72277 $0.70614 $0.71065 $946,096 $109,914,784 -1.37%
Wed 02/13/19 43 $0.72464 $0.74271 $0.71489 $0.72092 $1,307,846 $111,469,373 -0.52%
Tue 02/12/19 40 $0.73825 $0.73825 $0.71232 $0.72351 $1,161,211 $111,363,973 -2.04%
Mon 02/11/19 41 $0.73479 $0.74020 $0.72674 $0.73735 $1,202,550 $112,661,818 0.35%
Sun 02/10/19 42 $0.72864 $0.75235 $0.72532 $0.73626 $1,592,056 $112,628,882 1.03%
Sat 02/09/19 42 $0.72627 $0.74082 $0.71805 $0.72795 $1,623,019 $111,937,841 0.23%
Fri 02/08/19 41 $0.67635 $0.74139 $0.67413 $0.72391 $997,230 $107,166,935 6.57%
Thu 02/07/19 41 $0.67923 $0.68729 $0.67553 $0.67923 $816,225 $104,621,800 0.00%
Wed 02/06/19 42 $0.68804 $0.68871 $0.66590 $0.68023 $856,784 $103,975,772 -1.15%
Tue 02/05/19 40 $0.70327 $0.70545 $0.68340 $0.68517 $862,676 $106,765,013 -2.64%
Mon 02/04/19 41 $0.70185 $0.70803 $0.69778 $0.70476 $846,199 $108,125,718 0.41%
Sun 02/03/19 40 $0.72272 $0.72606 $0.70040 $0.70307 $949,960 $109,354,177 -2.80%
Sat 02/02/19 41 $0.72284 $0.72586 $0.71227 $0.71923 $1,018,921 $110,215,253 -0.50%
Fri 02/01/19 41 $0.70919 $0.72739 $0.69374 $0.72464 $1,049,329 $109,563,471 2.13%
Thu 01/31/19 42 $0.72674 $0.74029 $0.69780 $0.70655 $1,133,496 $110,243,549 -2.86%
Wed 01/30/19 41 $0.71731 $0.73931 $0.70876 $0.72910 $1,033,665 $111,177,725 1.62%
Tue 01/29/19 41 $0.72057 $0.72345 $0.69181 $0.71703 $1,199,040 $109,720,315 -0.49%
Mon 01/28/19 41 $0.76615 $0.77018 $0.69492 $0.71842 $1,345,338 $110,869,166 -6.64%
Sun 01/27/19 41 $0.77925 $0.78574 $0.75326 $0.76762 $1,097,592 $118,790,278 -1.52%
Sat 01/26/19 41 $0.77903 $0.79370 $0.77675 $0.77948 $1,059,848 $120,496,231 0.06%
Fri 01/25/19 41 $0.78788 $0.79474 $0.77399 $0.77887 $1,188,010 $120,324,353 -1.16%
Thu 01/24/19 41 $0.78293 $0.79921 $0.77065 $0.79036 $1,345,730 $120,800,583 0.94%
Wed 01/23/19 40 $0.78660 $0.79630 $0.77802 $0.78213 $1,514,447 $121,431,221 -0.57%
Tue 01/22/19 39 $0.79645 $0.79935 $0.76638 $0.78561 $1,837,035 $120,947,989 -1.38%
Mon 01/21/19 39 $0.81806 $0.84496 $0.79206 $0.79589 $3,251,251 $123,931,136 -2.79%
Sun 01/20/19 39 $0.80695 $0.88409 $0.79791 $0.81791 $3,365,564 $125,792,217 1.34%
Sat 01/19/19 39 $0.79437 $0.81595 $0.78972 $0.80955 $1,720,796 $123,454,095 1.88%
Fri 01/18/19 39 $0.80234 $0.80693 $0.78624 $0.79374 $1,832,880 $122,378,174 -1.08%
Thu 01/17/19 39 $0.81442 $0.82057 $0.79364 $0.80201 $1,547,459 $123,871,467 -1.55%
Wed 01/16/19 38 $0.81219 $0.83819 $0.79893 $0.81359 $1,288,870 $125,549,823 0.17%
Tue 01/15/19 38 $0.83227 $0.84667 $0.80351 $0.81406 $1,241,968 $126,852,733 -2.24%
Mon 01/14/19 38 $0.78438 $0.84854 $0.78438 $0.83442 $1,198,576 $125,175,094 6.00%
Sun 01/13/19 38 $0.84735 $0.84742 $0.77751 $0.78542 $1,111,413 $126,604,014 -7.89%
Sat 01/12/19 38 $0.84017 $0.86148 $0.82705 $0.84364 $1,301,059 $130,025,507 0.41%
Fri 01/11/19 37 $0.80852 $0.86416 $0.80706 $0.83913 $1,783,193 $128,164,358 3.65%
Thu 01/10/19 36 $0.93311 $0.94076 $0.80496 $0.80933 $1,735,843 $133,236,742 -15.29%
Wed 01/09/19 37 $0.92991 $0.94129 $0.92385 $0.93115 $1,364,532 $143,549,299 0.13%
Tue 01/08/19 36 $0.92541 $0.94081 $0.90989 $0.93492 $1,425,404 $142,512,272 1.02%
Mon 01/07/19 36 $0.96326 $0.96812 $0.92501 $0.92797 $2,236,253 $144,230,493 -3.80%
Sun 01/06/19 36 $0.92136 $0.98502 $0.90425 $0.95891 $2,187,829 $144,254,174 3.92%
Sat 01/05/19 37 $0.90501 $0.94080 $0.90092 $0.91996 $979,196 $140,475,159 1.62%
Fri 01/04/19 36 $0.90284 $0.91119 $0.88211 $0.90354 $1,233,290 $137,987,088 0.08%
Thu 01/03/19 36 $0.93620 $0.94570 $0.90222 $0.90374 $1,646,472 $141,583,203 -3.59%
Wed 01/02/19 37 $0.92038 $0.93828 $0.91275 $0.93538 $1,617,999 $142,163,799 1.60%
Tue 01/01/19 37 $0.89003 $0.91985 $0.88390 $0.91985 $1,310,013 $138,640,927 3.24%
Mon 12/31/18 37 $0.92751 $0.92751 $0.88198 $0.88914 $1,419,317 $139,282,618 -4.32%
Sun 12/30/18 37 $0.91353 $0.94606 $0.89504 $0.92654 $1,804,628 $142,450,715 1.40%
Sat 12/29/18 37 $0.94466 $0.95870 $0.92065 $0.94228 $1,897,489 $143,933,746 -0.25%
Fri 12/28/18 37 $0.86207 $0.95667 $0.84640 $0.94405 $3,029,444 $137,952,609 8.68%
Thu 12/27/18 37 $0.93418 $1.01 $0.87333 $0.87336 $2,906,551 $141,128,183 -6.96%
Wed 12/26/18 38 $0.90774 $0.95203 $0.88446 $0.93277 $1,978,572 $140,919,262 2.68%
Tue 12/25/18 38 $0.99049 $0.99249 $0.86342 $0.90830 $2,785,551 $138,382,005 -9.05%
Mon 12/24/18 37 $0.96150 $1.07 $0.95898 $0.99113 $3,209,208 $156,586,733 2.99%
Sun 12/23/18 37 $0.94885 $0.99232 $0.94775 $0.95918 $2,399,290 $149,492,783 1.08%
Sat 12/22/18 37 $0.94569 $0.96168 $0.89588 $0.94800 $3,799,878 $143,208,546 0.24%
Fri 12/21/18 35 $1.06 $1.14 $0.93197 $0.94544 $10,477,284 $157,559,800 -11.64%
Thu 12/20/18 37 $0.81923 $1.11 $0.80611 $1.05 $6,647,089 $146,117,870 22.32%
Wed 12/19/18 37 $0.80833 $0.86950 $0.79587 $0.81605 $2,590,945 $128,218,937 0.95%
Tue 12/18/18 36 $0.76452 $0.80132 $0.75130 $0.80132 $2,033,236 $117,732,203 4.59%
Mon 12/17/18 36 $0.71711 $0.77784 $0.70875 $0.76834 $1,471,117 $113,050,954 6.67%
Sun 12/16/18 36 $0.73691 $0.74170 $0.71643 $0.71847 $2,086,391 $111,954,087 -2.57%
Sat 12/15/18 36 $0.73927 $0.77027 $0.72411 $0.73392 $3,994,169 $113,589,125 -0.73%
Fri 12/14/18 38 $0.68620 $0.81015 $0.68124 $0.74118 $2,117,052 $109,513,964 7.42%
Thu 12/13/18 38 $0.72412 $0.72434 $0.68608 $0.68837 $994,973 $109,328,281 -5.19%
Wed 12/12/18 37 $0.71024 $0.73539 $0.70104 $0.72244 $1,110,378 $110,327,260 1.69%
Tue 12/11/18 39 $0.71005 $0.74781 $0.69324 $0.70521 $1,277,016 $109,273,180 -0.69%
Mon 12/10/18 38 $0.74777 $0.74909 $0.70721 $0.71100 $1,148,204 $111,520,182 -5.17%
Sun 12/09/18 38 $0.72083 $0.75916 $0.70939 $0.74751 $1,196,461 $112,189,395 3.57%
Sat 12/08/18 38 $0.72010 $0.75443 $0.68686 $0.72294 $1,505,935 $110,005,639 0.39%
Fri 12/07/18 38 $0.74813 $0.74813 $0.66169 $0.71795 $2,128,001 $107,740,561 -4.20%
Thu 12/06/18 37 $0.86713 $0.87735 $0.75501 $0.75501 $1,437,445 $128,699,453 -14.85%
Wed 12/05/18 36 $0.96185 $0.96770 $0.86861 $0.87066 $1,268,327 $140,668,121 -10.47%
Tue 12/04/18 36 $0.95555 $0.98911 $0.93193 $0.96226 $1,675,843 $148,258,789 0.70%
Mon 12/03/18 36 $1.01 $1.02 $0.93851 $0.96063 $1,305,047 $150,659,516 -4.78%
Sun 12/02/18 35 $1.02 $1.04 $1.00 $1.01 $1,357,667 $156,122,492 -1.53%
Sat 12/01/18 35 $0.99290 $1.04 $0.98079 $1.02 $1,636,675 $155,933,897 2.88%
Fri 11/30/18 34 $1.06 $1.07 $0.96661 $0.99462 $1,979,835 $156,505,547 -6.46%
Thu 11/29/18 34 $1.11 $1.11 $1.03 $1.06 $2,575,865 $163,586,164 -4.07%
Wed 11/28/18 33 $1.06 $1.13 $1.04 $1.10 $2,295,128 $166,138,942 3.46%
Tue 11/27/18 33 $1.03 $1.09 $1.02 $1.06 $2,710,200 $161,707,448 3.16%
Mon 11/26/18 32 $1.07 $1.11 $1.00 $1.02 $3,800,284 $162,179,310 -5.15%
Sun 11/25/18 32 $1.02 $1.12 $0.95407 $1.07 $7,769,373 $161,055,112 5.39%
Sat 11/24/18 34 $1.03 $1.20 $0.96610 $1.01 $6,489,373 $166,548,862 -1.82%
Fri 11/23/18 34 $0.95060 $1.07 $0.90781 $1.03 $1,788,596 $148,684,014 7.58%
Thu 11/22/18 35 $1.00 $1.01 $0.95048 $0.95085 $1,275,390 $150,926,409 -5.69%
Wed 11/21/18 36 $0.91093 $1.01 $0.88976 $1.01 $2,219,811 $146,401,628 9.40%
Tue 11/20/18 35 $1.06 $1.08 $0.83965 $0.90420 $2,682,113 $147,788,794 -16.82%
Mon 11/19/18 34 $1.33 $1.34 $1.03 $1.06 $1,372,376 $179,549,762 -25.62%
Sun 11/18/18 34 $1.31 $1.35 $1.31 $1.32 $769,262 $204,111,300 0.93%
Sat 11/17/18 33 $1.34 $1.34 $1.30 $1.31 $1,108,770 $201,931,123 -1.82%
Fri 11/16/18 33 $1.41 $1.42 $1.32 $1.34 $2,001,076 $209,982,590 -5.39%
Thu 11/15/18 34 $1.42 $1.47 $1.27 $1.41 $3,501,190 $211,190,905 -0.32%
Wed 11/14/18 34 $1.67 $1.70 $1.32 $1.41 $2,201,507 $239,427,530 -18.23%
Tue 11/13/18 32 $1.69 $1.73 $1.66 $1.67 $1,153,831 $258,627,944 -1.45%
Mon 11/12/18 32 $1.71 $1.72 $1.68 $1.69 $958,965 $260,593,876 -1.10%
Sun 11/11/18 33 $1.72 $1.73 $1.69 $1.70 $908,381 $263,196,220 -1.53%
Sat 11/10/18 33 $1.72 $1.74 $1.71 $1.72 $936,733 $265,128,679 0.25%
Fri 11/09/18 33 $1.75 $1.76 $1.71 $1.72 $1,793,822 $266,083,127 -2.01%
Thu 11/08/18 33 $1.77 $1.77 $1.73 $1.75 $1,506,076 $268,123,938 -1.19%
Wed 11/07/18 33 $1.76 $1.79 $1.75 $1.76 $7,307,392 $271,541,455 -0.03%
Tue 11/06/18 33 $1.73 $1.77 $1.71 $1.76 $4,645,078 $266,842,136 1.67%
Mon 11/05/18 32 $1.82 $1.83 $1.72 $1.73 $11,250,120 $274,244,001 -4.82%
Sun 11/04/18 33 $1.71 $2.03 $1.71 $1.82 $4,553,828 $272,336,972 5.70%
Sat 11/03/18 32 $1.71 $1.72 $1.70 $1.71 $1,550,491 $263,361,327 -0.03%
Fri 11/02/18 32 $1.70 $1.73 $1.69 $1.71 $1,397,549 $262,985,100 0.70%
Thu 11/01/18 33 $1.69 $1.73 $1.69 $1.70 $1,459,497 $261,728,776 0.37%
Wed 10/31/18 32 $1.71 $1.71 $1.67 $1.70 $1,294,550 $260,780,671 -0.82%
Tue 10/30/18 32 $1.69 $1.73 $1.67 $1.72 $2,603,057 $261,451,554 1.67%
Mon 10/29/18 32 $1.80 $1.80 $1.67 $1.68 $2,444,201 $270,875,041 -6.71%
Sun 10/28/18 31 $1.80 $1.80 $1.73 $1.80 $49,840,863 $271,082,147 0.10%
Sat 10/27/18 32 $1.80 $1.82 $1.79 $1.80 $46,002,748 $276,898,173 -0.48%
Fri 10/26/18 31 $1.84 $1.91 $1.79 $1.80 $32,322,510 $281,582,027 -2.37%
Thu 10/25/18 31 $1.98 $1.98 $1.83 $1.84 $10,037,479 $290,370,758 -7.19%
Wed 10/24/18 30 $2.10 $2.19 $1.93 $1.95 $20,999,627 $313,773,538 -7.44%
Tue 10/23/18 32 $1.77 $2.13 $1.77 $2.09 $5,799,562 $285,813,155 14.95%
Mon 10/22/18 35 $1.74 $1.84 $1.71 $1.77 $1,782,677 $268,899,574 1.65%
Sun 10/21/18 34 $1.73 $1.76 $1.73 $1.74 $1,313,737 $267,927,194 0.37%
Sat 10/20/18 34 $1.71 $1.74 $1.70 $1.73 $1,057,921 $263,894,497 1.08%
Fri 10/19/18 33 $1.72 $1.72 $1.69 $1.71 $1,024,396 $261,359,477 -0.56%
Thu 10/18/18 35 $1.74 $1.75 $1.71 $1.71 $1,113,564 $266,788,638 -1.44%
Wed 10/17/18 33 $1.75 $1.77 $1.72 $1.74 $1,485,487 $269,254,428 -0.72%
Tue 10/16/18 34 $1.74 $1.81 $1.72 $1.76 $3,582,581 $270,697,600 1.32%
Mon 10/15/18 31 $1.73 $1.81 $1.68 $1.74 $2,976,625 $267,300,882 0.44%
Sun 10/14/18 31 $1.70 $1.80 $1.70 $1.73 $1,855,559 $266,728,260 1.89%
Sat 10/13/18 32 $1.70 $1.74 $1.68 $1.70 $1,552,022 $261,078,947 -0.01%
Fri 10/12/18 34 $1.69 $1.72 $1.60 $1.71 $2,383,807 $258,697,995 0.85%
Thu 10/11/18 34 $1.88 $1.89 $1.67 $1.69 $2,689,172 $272,917,541 -11.06%
Wed 10/10/18 31 $1.93 $1.94 $1.87 $1.88 $1,950,388 $292,991,233 -2.96%
Tue 10/09/18 31 $1.97 $1.98 $1.92 $1.93 $1,982,877 $300,622,910 -1.86%
Mon 10/08/18 31 $1.95 $1.99 $1.93 $1.97 $1,761,246 $300,961,824 1.27%
Sun 10/07/18 31 $1.98 $1.99 $1.93 $1.94 $3,262,217 $301,193,047 -1.75%
Sat 10/06/18 31 $1.95 $2.05 $1.95 $1.98 $3,966,273 $303,971,637 1.15%
Fri 10/05/18 31 $2.02 $2.20 $1.92 $1.95 $5,261,316 $305,857,076 -3.20%
Thu 10/04/18 31 $1.99 $2.02 $1.97 $2.01 $2,806,792 $307,919,483 1.11%
Wed 10/03/18 32 $1.96 $2.00 $1.92 $1.98 $4,693,048 $300,544,754 0.92%
Tue 10/02/18 32 $1.94 $2.07 $1.93 $1.98 $6,133,428 $305,061,972 1.73%
Mon 10/01/18 32 $1.95 $1.98 $1.89 $1.93 $2,426,479 $296,430,658 -0.99%
Sun 09/30/18 33 $1.91 $1.96 $1.90 $1.95 $2,408,768 $295,919,616 2.05%
Sat 09/29/18 33 $1.89 $1.93 $1.85 $1.91 $2,328,677 $291,549,372 1.04%
Fri 09/28/18 33 $1.91 $1.94 $1.88 $1.89 $4,024,335 $293,323,415 -0.92%
Thu 09/27/18 33 $1.90 $1.93 $1.83 $1.91 $3,889,274 $290,101,265 0.73%
Wed 09/26/18 33 $1.82 $1.97 $1.82 $1.88 $5,180,012 $289,410,301 3.55%
Tue 09/25/18 33 $1.88 $1.88 $1.78 $1.82 $3,539,600 $278,195,651 -2.97%
Mon 09/24/18 32 $2.08 $2.08 $1.87 $1.87 $9,111,917 $297,995,318 -11.36%
Sun 09/23/18 33 $1.80 $2.28 $1.80 $2.08 $17,001,083 $311,368,082 13.44%
Sat 09/22/18 34 $1.87 $1.88 $1.78 $1.80 $4,361,568 $278,752,903 -3.55%
Fri 09/21/18 33 $1.82 $1.90 $1.79 $1.86 $4,679,512 $281,322,636 2.57%
Thu 09/20/18 34 $1.76 $1.81 $1.75 $1.80 $2,247,330 $272,504,622 2.69%
Wed 09/19/18 33 $1.80 $1.82 $1.71 $1.76 $3,547,153 $272,454,587 -2.16%
Tue 09/18/18 33 $1.77 $1.88 $1.72 $1.79 $3,782,425 $271,835,519 1.49%
Mon 09/17/18 33 $1.89 $1.93 $1.73 $1.76 $3,651,716 $281,907,569 -7.51%
Sun 09/16/18 33 $1.91 $1.93 $1.86 $1.89 $3,845,883 $292,298,959 -1.52%
Sat 09/15/18 33 $1.88 $1.96 $1.86 $1.92 $4,102,403 $294,462,187 2.05%
Fri 09/14/18 30 $1.95 $1.98 $1.85 $1.88 $6,238,252 $292,385,985 -3.46%
Thu 09/13/18 29 $1.89 $2.01 $1.87 $1.95 $7,930,447 $297,484,594 2.81%
Wed 09/12/18 27 $1.98 $1.98 $1.75 $1.89 $9,233,369 $285,465,554 -4.52%
Tue 09/11/18 27 $2.08 $2.21 $1.86 $1.97 $23,540,712 $309,185,680 -5.36%
Mon 09/10/18 32 $1.74 $2.26 $1.72 $2.06 $18,303,836 $303,659,739 15.93%
Sun 09/09/18 33 $1.71 $1.84 $1.58 $1.73 $7,952,837 $262,732,102 1.35%
Sat 09/08/18 31 $1.96 $2.03 $1.67 $1.71 $9,200,976 $291,480,568 -14.92%
Fri 09/07/18 29 $2.15 $2.33 $1.94 $1.96 $26,576,322 $325,881,292 -9.52%
Thu 09/06/18 23 $2.91 $2.91 $2.01 $2.16 $120,219,688 $364,719,962 -34.42%
Wed 09/05/18 45 $1.33 $4.46 $1.31 $2.90 $97,658,853 $406,487,481 54.23%
Tue 09/04/18 45 $1.31 $1.35 $1.30 $1.32 $984,299 $203,325,466 0.78%
Mon 09/03/18 45 $1.29 $1.34 $1.28 $1.30 $1,147,883 $201,438,876 0.86%
Sun 09/02/18 45 $1.33 $1.34 $1.27 $1.29 $1,616,907 $201,694,315 -3.32%
Sat 09/01/18 44 $1.29 $1.35 $1.28 $1.33 $1,757,632 $201,978,605 3.51%
Fri 08/31/18 43 $1.30 $1.33 $1.26 $1.29 $2,158,670 $198,296,929 -0.79%
Thu 08/30/18 43 $1.36 $1.38 $1.26 $1.31 $3,197,485 $202,400,721 -3.85%
Wed 08/29/18 45 $1.28 $1.37 $1.24 $1.37 $1,747,081 $197,759,587 6.03%
Tue 08/28/18 44 $1.23 $1.29 $1.23 $1.28 $1,533,432 $193,748,760 3.75%
Mon 08/27/18 45 $1.22 $1.24 $1.20 $1.22 $1,243,459 $186,972,238 0.57%
Sun 08/26/18 44 $1.27 $1.27 $1.17 $1.21 $2,143,669 $186,425,902 -4.13%
Sat 08/25/18 41 $1.36 $1.37 $1.25 $1.27 $3,120,811 $200,130,912 -7.06%
Fri 08/24/18 38 $1.46 $1.64 $1.30 $1.36 $8,213,545 $221,723,161 -7.77%
Thu 08/23/18 45 $1.06 $1.72 $1.05 $1.50 $6,371,030 $208,814,591 29.06%
Wed 08/22/18 47 $1.05 $1.13 $1.04 $1.06 $1,010,066 $167,357,767 1.48%
Tue 08/21/18 46 $1.04 $1.07 $1.03 $1.05 $728,866 $161,068,762 0.91%
Mon 08/20/18 47 $1.11 $1.11 $1.04 $1.06 $966,978 $166,379,784 -4.30%
Sun 08/19/18 46 $1.11 $1.13 $1.07 $1.11 $1,205,782 $169,015,624 -0.62%
Sat 08/18/18 47 $1.24 $1.27 $1.04 $1.11 $37,847,970 $174,157,942 -11.41%
Fri 08/17/18 46 $1.01 $1.29 $1.01 $1.24 $437,149,797 $170,635,820 18.50%
Thu 08/16/18 43 $1.07 $1.09 $1.02 $1.03 $1,191,196 $160,532,654 -4.08%
Wed 08/15/18 42 $1.03 $1.11 $1.02 $1.07 $1,095,806 $162,973,640 3.87%
Tue 08/14/18 43 $1.15 $1.15 $0.99409 $1.06 $1,410,875 $160,100,835 -8.14%
Mon 08/13/18 43 $1.26 $1.30 $1.15 $1.15 $1,122,227 $193,615,442 -9.76%
Sun 08/12/18 42 $1.28 $1.30 $1.26 $1.26 $1,006,360 $196,138,371 -1.86%
Sat 08/11/18 41 $1.40 $1.40 $1.24 $1.28 $1,371,148 $204,352,073 -9.16%
Fri 08/10/18 42 $1.50 $1.51 $1.40 $1.40 $2,281,784 $223,467,562 -6.80%
Thu 08/09/18 42 $1.41 $1.50 $1.40 $1.50 $1,798,238 $224,646,043 6.28%
Wed 08/08/18 42 $1.59 $1.60 $1.39 $1.41 $2,110,749 $229,048,053 -12.98%
Tue 08/07/18 43 $1.63 $1.69 $1.60 $1.60 $5,789,267 $252,924,011 -1.76%
Mon 08/06/18 42 $1.62 $1.66 $1.60 $1.62 $4,424,404 $251,003,291 0.21%
Sun 08/05/18 41 $1.63 $1.70 $1.57 $1.61 $1,643,919 $248,485,252 -1.03%
Sat 08/04/18 42 $1.70 $1.74 $1.60 $1.62 $1,173,255 $257,500,426 -5.02%
Fri 08/03/18 41 $1.74 $15.14 $1.60 $1.70 $1,120,541 $273,757,789 -2.30%
Thu 08/02/18 42 $1.75 $1.80 $1.71 $1.73 $1,399,168 $267,463,656 -0.99%
Wed 08/01/18 42 $1.75 $1.87 $1.66 $1.75 $1,822,130 $271,496,674 -0.13%
Tue 07/31/18 42 $1.89 $1.91 $1.74 $1.75 $1,694,783 $279,034,971 -7.96%
Mon 07/30/18 43 $2.03 $2.03 $1.88 $1.90 $1,399,021 $300,115,416 -7.02%
Sun 07/29/18 43 $2.04 $2.05 $1.98 $2.03 $1,366,107 $312,120,306 -0.64%
Sat 07/28/18 42 $2.06 $2.08 $2.02 $2.04 $2,008,353 $315,831,164 -1.04%
Fri 07/27/18 42 $2.06 $2.11 $2.00 $2.07 $2,984,316 $315,465,810 0.51%
Thu 07/26/18 43 $2.12 $2.15 $2.05 $2.06 $2,243,490 $324,682,500 -2.69%
Wed 07/25/18 41 $2.22 $2.22 $2.08 $2.12 $3,747,691 $328,771,931 -4.74%
Tue 07/24/18 42 $2.20 $2.25 $2.14 $2.22 $5,507,193 $338,281,568 0.98%
Mon 07/23/18 22 $4.53 $5.30 $2.18 $2.20 $3,312,806 $517,518,223 -105.99%
Sun 07/22/18 23 $4.21 $4.50 $4.18 $4.50 $2,861,419 $668,011,110 6.35%
Fri 07/13/18 41 $1.93 $2.08 $1.93 $2.04 $3,517,916 $308,026,356 5.20%
Thu 07/12/18 39 $2.15 $2.15 $1.88 $1.97 $8,474,274 $309,009,132 -9.17%
Wed 07/11/18 37 $2.29 $2.30 $2.11 $2.15 $13,135,921 $339,631,095 -6.51%
Tue 07/10/18 35 $2.61 $2.66 $2.18 $2.28 $24,451,433 $365,138,571 -14.40%
Mon 07/09/18 33 $3.13 $4.20 $2.07 $2.63 $16,398,068 $487,599,985 -18.78%
Sun 07/08/18 32 $2.99 $3.41 $2.61 $3.11 $34,063,850 $450,580,945 3.73%
Sat 07/07/18 42 $1.96 $2.71 $1.95 $2.71 $1,509,260 $309,233,659 27.48%
Fri 07/06/18 40 $2.09 $2.09 $1.96 $1.97 $1,273,095 $312,221,604 -5.90%
Thu 07/05/18 40 $2.03 $2.10 $1.92 $2.09 $1,916,485 $311,769,153 3.04%
Wed 07/04/18 45 $1.92 $2.07 $1.89 $2.03 $5,444,885 $301,421,485 5.43%
Tue 07/03/18 44 $1.97 $2.00 $1.84 $1.93 $17,952,289 $296,610,615 -1.70%
Mon 07/02/18 40 $2.03 $2.12 $1.93 $1.97 $11,775,441 $306,153,885 -2.96%
Sun 07/01/18 42 $1.90 $2.09 $1.88 $2.03 $1,432,092 $305,619,845 6.60%
Sat 06/30/18 41 $1.82 $1.92 $1.81 $1.90 $1,382,102 $288,387,835 4.20%
Fri 06/29/18 37 $2.08 $2.09 $1.73 $1.73 $1,049,953 $288,357,767 -20.08%
Thu 06/28/18 38 $1.94 $2.09 $1.93 $2.07 $881,472 $311,316,061 6.55%
Wed 06/27/18 38 $2.01 $2.04 $1.88 $1.93 $766,847 $307,426,791 -4.11%
Tue 06/26/18 39 $1.94 $2.10 $1.91 $2.01 $1,059,241 $302,306,507 3.33%
Mon 06/25/18 41 $1.86 $1.94 $1.80 $1.93 $1,589,139 $287,515,543 3.84%
Sun 06/24/18 42 $1.85 $1.96 $1.72 $1.80 $1,631,128 $281,905,926 -2.72%
Sat 06/23/18 39 $2.06 $2.07 $1.81 $1.84 $1,347,151 $295,497,575 -11.81%
Fri 06/22/18 42 $2.24 $2.36 $2.06 $2.06 $1,097,364 $344,687,346 -8.66%
Thu 06/21/18 40 $2.27 $2.40 $2.20 $2.24 $1,084,965 $353,374,236 -1.32%
Wed 06/20/18 40 $2.33 $2.34 $2.17 $2.27 $1,362,219 $347,222,637 -2.52%
Tue 06/19/18 37 $2.41 $2.45 $2.30 $2.32 $1,134,870 $366,463,709 -3.92%
Mon 06/18/18 39 $2.37 $2.42 $2.31 $2.42 $869,334 $363,413,823 1.97%
Sun 06/17/18 37 $2.37 $2.45 $2.33 $2.37 $892,127 $367,583,049 0.12%
Sat 06/16/18 37 $2.45 $2.57 $2.33 $2.34 $945,416 $375,170,224 -4.90%
Fri 06/15/18 36 $2.48 $2.57 $2.43 $2.45 $1,243,427 $383,285,512 -1.07%
Thu 06/14/18 37 $2.35 $2.52 $2.34 $2.44 $1,256,446 $372,855,712 3.95%
Wed 06/13/18 39 $2.47 $2.56 $2.34 $2.36 $1,258,763 $373,579,674 -4.51%
Tue 06/12/18 40 $2.38 $2.63 $2.36 $2.46 $1,322,384 $383,631,037 3.51%
Mon 06/11/18 41 $2.62 $2.62 $2.28 $2.36 $1,692,137 $362,047,672 -10.84%
Sun 06/10/18 42 $2.83 $2.84 $2.58 $2.62 $1,057,686 $414,467,469 -8.16%
Sat 06/09/18 42 $2.75 $2.85 $2.71 $2.84 $1,443,005 $425,940,445 2.91%
Fri 06/08/18 45 $2.80 $2.85 $2.69 $2.76 $1,500,637 $428,808,929 -1.74%
Thu 06/07/18 42 $2.84 $3.72 $2.79 $2.80 $1,434,553 $440,410,312 -1.70%
Wed 06/06/18 42 $2.88 $2.92 $2.83 $2.84 $2,026,881 $442,304,960 -1.47%
Tue 06/05/18 43 $2.88 $2.93 $2.79 $2.91 $3,855,780 $440,981,893 1.04%
Mon 06/04/18 42 $3.14 $3.16 $2.85 $2.89 $2,255,042 $465,324,040 -8.81%
Sun 06/03/18 42 $3.07 $3.23 $3.06 $3.17 $2,185,487 $482,861,070 3.25%
Tue 05/29/18 40 $2.78 $3.07 $2.76 $2.91 $1,821,330 $443,592,237 4.44%
Mon 05/28/18 37 $3.13 $3.39 $2.78 $2.78 $1,427,241 $462,162,724 -12.54%
Sun 05/27/18 38 $3.12 $3.19 $3.07 $3.13 $1,271,223 $479,660,374 0.40%
Sat 05/26/18 37 $3.30 $3.32 $3.12 $3.12 $1,408,321 $502,365,150 -5.95%
Fri 05/25/18 41 $3.18 $3.32 $3.13 $3.29 $1,946,208 $498,055,890 3.55%
Thu 05/24/18 42 $2.99 $3.33 $2.99 $3.19 $3,242,192 $482,039,259 6.41%
Wed 05/23/18 40 $3.46 $3.47 $2.87 $2.98 $2,508,492 $483,102,041 -16.10%
Tue 05/22/18 38 $3.97 $3.97 $3.47 $3.47 $1,652,430 $569,253,113 -14.55%
Mon 05/21/18 39 $4.20 $4.21 $3.90 $3.98 $1,870,868 $620,860,008 -5.66%
Sun 05/20/18 39 $3.94 $4.25 $3.90 $4.21 $1,698,099 $633,641,291 6.40%
Sat 05/19/18 42 $3.70 $3.94 $3.62 $3.92 $3,068,006 $576,012,479 5.64%
Fri 05/18/18 42 $3.65 $3.85 $3.55 $3.71 $3,170,347 $562,697,485 1.68%
Thu 05/17/18 40 $3.98 $4.07 $3.66 $3.66 $2,411,355 $602,744,503 -8.70%
Wed 05/16/18 39 $4.08 $4.09 $3.82 $3.96 $2,808,071 $605,336,331 -3.09%
Tue 05/15/18 39 $4.13 $4.30 $4.08 $4.08 $3,011,745 $641,853,944 -1.04%
Mon 05/14/18 37 $4.35 $4.35 $3.94 $4.15 $3,940,989 $629,693,020 -4.82%
Sun 05/13/18 39 $3.92 $4.39 $3.90 $4.39 $2,957,137 $625,003,492 10.69%
Sat 05/12/18 41 $3.73 $3.99 $3.42 $3.97 $4,945,904 $578,187,186 6.03%
Fri 05/11/18 37 $4.54 $4.54 $3.65 $3.73 $5,476,709 $618,177,406 -21.77%
Thu 05/10/18 36 $4.76 $5.55 $4.55 $4.55 $4,598,206 $746,984,383 -4.62%
Wed 05/09/18 36 $4.91 $4.92 $4.56 $4.77 $6,697,278 $730,706,816 -2.96%
Tue 05/08/18 38 $4.99 $5.33 $4.85 $4.86 $6,740,228 $772,473,867 -2.75%
Mon 05/07/18 37 $5.14 $5.14 $4.66 $5.02 $7,834,962 $749,896,114 -2.52%
Sun 05/06/18 35 $5.76 $5.77 $5.08 $5.14 $22,028,499 $821,963,540 -12.14%
Sat 05/05/18 37 $5.70 $5.84 $5.59 $5.78 $8,614,649 $875,179,575 1.34%
Fri 05/04/18 36 $5.65 $5.71 $5.59 $5.70 $5,648,068 $867,211,322 1.00%
Sun 04/29/18 32 $6.02 $6.05 $5.39 $5.66 $16,601,670 $889,907,416 -6.40%
Sat 04/28/18 31 $5.83 $6.44 $5.75 $6.00 $22,085,953 $921,427,529 2.73%
Fri 04/27/18 34 $5.32 $6.90 $5.31 $5.82 $42,969,603 $930,227,690 8.61%
Thu 04/26/18 35 $4.14 $5.54 $4.03 $5.30 $11,493,015 $700,997,938 21.89%
Wed 04/25/18 33 $5.12 $5.12 $3.97 $4.15 $18,881,958 $677,559,718 -23.42%
Tue 04/24/18 36 $4.50 $5.09 $4.43 $5.09 $33,113,924 $744,274,505 11.68%
Mon 04/23/18 34 $4.38 $4.57 $4.36 $4.48 $11,930,602 $683,523,742 2.33%
Sun 04/22/18 37 $3.98 $4.80 $3.85 $4.37 $15,731,364 $678,061,177 8.80%
Sat 04/21/18 34 $4.56 $4.58 $3.68 $3.98 $15,752,521 $636,953,668 -14.61%
Fri 04/20/18 37 $3.89 $4.67 $3.77 $4.56 $29,798,427 $639,438,093 14.65%
Thu 04/19/18 46 $2.82 $4.53 $2.80 $3.81 $10,385,725 $489,942,655 25.99%
Wed 04/18/18 44 $2.76 $2.91 $2.71 $2.82 $3,649,453 $426,816,400 2.25%
Tue 04/17/18 43 $2.88 $3.22 $2.76 $2.76 $2,783,542 $450,425,898 -4.65%
Mon 04/16/18 44 $2.89 $2.94 $2.66 $2.87 $3,559,895 $429,320,312 -0.89%
Sun 04/15/18 43 $2.69 $2.89 $2.69 $2.89 $2,123,027 $433,549,393 6.73%
Sat 04/14/18 42 $2.66 $2.94 $2.60 $2.70 $4,205,359 $423,923,269 1.39%
Fri 04/13/18 45 $2.49 $2.80 $2.44 $2.67 $6,103,900 $406,897,310 6.82%
Thu 04/12/18 39 $2.47 $2.52 $2.29 $2.52 $3,896,877 $373,116,440 2.08%
Wed 04/11/18 35 $2.50 $2.60 $2.40 $2.45 $2,014,648 $381,588,407 -1.97%
Tue 04/10/18 34 $2.40 $2.63 $2.37 $2.51 $2,038,249 $381,683,082 4.24%
Mon 04/09/18 33 $2.54 $2.60 $2.35 $2.38 $2,390,771 $376,706,695 -6.59%
Sun 04/08/18 36 $2.37 $2.56 $2.36 $2.54 $2,899,370 $379,215,509 6.52%
Sat 04/07/18 35 $2.32 $2.50 $2.26 $2.37 $6,544,094 $369,485,964 2.22%
Fri 04/06/18 38 $2.21 $2.63 $2.11 $2.30 $6,192,723 $351,763,508 3.94%
Thu 04/05/18 37 $2.26 $2.28 $1.93 $2.21 $3,036,150 $318,001,938 -2.64%
Wed 04/04/18 40 $2.24 $2.38 $2.18 $2.26 $1,547,200 $345,619,882 1.10%
Tue 04/03/18 39 $2.14 $2.28 $2.11 $2.24 $1,612,351 $335,675,395 4.75%
Mon 04/02/18 39 $2.13 $2.17 $2.06 $2.13 $1,869,978 $323,855,334 -0.12%
Sun 04/01/18 37 $2.32 $2.37 $1.88 $2.15 $1,579,945 $337,015,634 -8.12%
Sat 03/31/18 38 $2.21 $2.36 $2.21 $2.34 $1,851,458 $354,217,375 5.57%
Fri 03/30/18 37 $2.23 $2.30 $2.09 $2.20 $2,431,449 $337,901,501 -1.79%
Thu 03/29/18 36 $2.63 $2.65 $2.22 $2.24 $2,039,163 $373,304,350 -17.50%
Wed 03/28/18 35 $2.54 $2.66 $2.49 $2.63 $2,023,903 $394,241,509 3.68%
Tue 03/27/18 36 $2.67 $2.77 $2.52 $2.58 $7,242,155 $401,680,845 -3.44%
Mon 03/26/18 37 $2.71 $2.83 $2.44 $2.68 $5,211,391 $404,535,630 -1.07%
Sun 03/25/18 1287 $2.83 $2.83 $2.58 $2.71 $2,778,398 $73,321,799 -4.55%
Sat 03/24/18 1288 $2.86 $3.01 $2.80 $2.83 $3,558,703 $0 -1.25%
Fri 03/23/18 1280 $2.97 $3.00 $2.68 $2.82 $3,567,012 $0 -5.23%
Tue 03/20/18 1265 $2.56 $2.94 $2.51 $2.73 $3,340,074 $0 6.23%
Mon 03/19/18 1258 $2.44 $2.64 $2.32 $2.56 $4,957,342 $0 4.72%
Sat 03/17/18 1260 $2.99 $3.09 $2.91 $2.98 $3,173,162 $0 -0.10%
Fri 03/16/18 1248 $3.00 $3.18 $2.83 $3.08 $13,272,251 $0 2.58%
Thu 03/15/18 1257 $3.26 $3.32 $2.91 $3.00 $6,328,529 $0 -8.72%
Wed 03/14/18 1253 $3.98 $4.05 $3.25 $3.30 $2,108,314 $0 -20.91%
Tue 03/13/18 1245 $3.88 $4.05 $3.79 $3.98 $2,453,806 $0 2.61%
Mon 03/12/18 1234 $3.93 $4.05 $3.75 $3.88 $3,360,872 $0 -1.45%
Sun 03/11/18 1232 $3.83 $4.04 $3.67 $3.93 $2,969,200 $0 2.42%
Sat 03/10/18 1226 $3.89 $4.22 $3.75 $3.81 $6,839,756 $0 -2.07%
Fri 03/09/18 1224 $4.24 $4.29 $3.63 $3.91 $12,219,314 $0 -8.41%
Thu 03/08/18 1220 $4.67 $4.78 $4.10 $4.24 $8,884,360 $0 -10.18%
Wed 03/07/18 1209 $5.71 $5.82 $4.60 $4.71 $22,107,586 $0 -21.08%
Tue 03/06/18 1192 $6.42 $6.45 $5.56 $5.68 $72,779,730 $0 -12.98%
Mon 03/05/18 1192 $5.36 $6.32 $5.25 $6.25 $7,458,108 $0 14.23%
Sun 03/04/18 1196 $5.91 $5.91 $5.17 $5.40 $7,472,185 $0 -9.49%
Sat 03/03/18 1193 $6.12 $6.25 $5.82 $5.90 $5,455,015 $0 -3.71%
Fri 03/02/18 1196 $6.22 $6.34 $5.98 $6.09 $5,711,473 $0 -2.15%
Thu 03/01/18 1195 $6.43 $6.47 $6.05 $6.20 $5,359,630 $0 -3.80%
Wed 02/21/18 1192 $35.63 $36.40 $17.19 $19.16 $5,953,581 $0 -85.99%
Tue 02/20/18 1184 $44.02 $45.12 $35.62 $35.62 $5,647,657 $0 -23.58%
Mon 02/19/18 1176 $44.26 $47.95 $41.44 $44.02 $14,710,668 $0 -0.54%
Sun 02/18/18 1190 $42.06 $52.32 $36.54 $44.37 $14,917,867 $0 5.20%
Sat 02/17/18 1189 $41.19 $42.30 $39.22 $42.17 $5,357,984 $0 2.33%
Fri 02/16/18 1182 $20.29 $41.49 $20.17 $41.49 $6,227,950 $0 51.10%
Thu 02/15/18 1181 $21.94 $22.05 $18.86 $20.10 $7,398,164 $0 -9.12%
Wed 02/14/18 1179 $17.02 $27.27 $17.02 $21.95 $5,921,180 $0 22.48%
Tue 02/13/18 1179 $21.77 $21.85 $14.78 $16.93 $6,721,942 $0 -28.56%
Mon 02/12/18 1175 $19.68 $23.47 $19.68 $21.86 $5,712,053 $0 9.95%
Sun 02/11/18 1177 $35.76 $35.76 $19.69 $19.69 $6,166,868 $0 -81.62%
Sat 02/10/18 1179 $31.89 $43.11 $31.43 $35.54 $6,667,303 $0 10.28%
Fri 02/09/18 1170 $25.05 $41.35 $24.00 $31.78 $6,269,151 $0 21.19%
Thu 02/08/18 1178 $31.57 $35.91 $24.50 $25.02 $5,585,993 $0 -26.16%
Wed 02/07/18 1171 $36.93 $38.20 $31.67 $31.67 $5,500,211 $0 -16.61%
Tue 02/06/18 1158 $35.23 $38.94 $26.16 $36.83 $14,895,624 $0 4.34%
Mon 02/05/18 1158 $43.09 $50.33 $34.32 $35.59 $32,533,310 $0 -21.07%
Sun 02/04/18 1174 $41.88 $49.84 $37.10 $43.03 $14,863,612 $0 2.68%
Sat 02/03/18 1156 $10.05 $42.17 $8.79 $41.79 $9,262,445 $0 75.95%
Fri 02/02/18 1158 $10.05 $11.47 $8.36 $10.00 $15,826,903 $0 -0.49%
Thu 02/01/18 1168 $16.50 $19.65 $9.55 $9.97 $15,943,560 $0 -65.53%
Wed 01/31/18 1153 $13.18 $17.25 $12.41 $16.51 $14,838,085 $0 20.18%
Tue 01/30/18 1154 $15.08 $15.09 $13.00 $13.31 $14,599,649 $0 -13.33%
Mon 01/29/18 1146 $16.76 $16.93 $14.80 $15.12 $15,195,503 $0 -10.82%
Sun 01/28/18 1138 $16.58 $17.01 $15.62 $16.75 $17,907,224 $0 1.03%
Sat 01/27/18 1143 $19.58 $19.58 $16.66 $16.66 $13,023,243 $0 -17.52%
Fri 01/26/18 1142 $19.26 $19.87 $17.07 $19.42 $12,659,145 $0 0.81%
Thu 01/25/18 1141 $16.98 $20.96 $16.86 $19.22 $14,162,169 $0 11.65%
Wed 01/24/18 1132 $16.33 $18.18 $15.95 $16.91 $12,099,011 $0 3.41%
Tue 01/23/18 1132 $17.82 $17.82 $15.18 $16.41 $13,284,579 $0 -8.61%
Mon 01/22/18 1128 $19.39 $33.23 $17.00 $17.66 $11,332,514 $0 -9.79%
Sun 01/21/18 1127 $19.16 $21.37 $17.68 $19.42 $15,696,366 $0 1.36%
Sat 01/20/18 1131 $19.80 $21.22 $18.10 $19.22 $20,362,349 $0 -3.01%
Fri 01/19/18 1124 $18.83 $20.37 $17.47 $19.75 $13,064,849 $0 4.69%
Thu 01/18/18 1113 $18.60 $20.27 $17.72 $18.67 $23,132,326 $0 0.38%
Wed 01/17/18 1113 $15.61 $20.82 $13.68 $18.14 $20,541,942 $0 13.94%
Tue 01/16/18 1102 $18.89 $19.02 $14.80 $15.44 $25,948,819 $0 -22.35%
Mon 01/15/18 1093 $22.34 $24.05 $18.62 $18.86 $103,846,771 $0 -18.47%
Sun 01/14/18 1091 $33.91 $34.82 $20.68 $22.17 $148,201,423 $0 -52.96%
Sat 01/13/18 1104 $17.53 $44.24 $17.32 $33.13 $80,817,877 $0 47.09%
Fri 01/12/18 1105 $16.81 $18.66 $16.67 $17.45 $9,590,215 $0 3.66%
Thu 01/11/18 1102 $17.21 $18.22 $14.82 $16.89 $11,844,018 $0 -1.90%
Wed 01/10/18 1100 $22.98 $23.61 $16.94 $17.21 $11,860,363 $0 -33.52%
Tue 01/09/18 1095 $27.46 $27.76 $22.84 $22.98 $13,058,464 $0 -19.47%
Mon 01/08/18 1091 $27.32 $30.02 $25.03 $27.34 $15,746,071 $0 0.09%
Sun 01/07/18 1092 $26.93 $32.68 $26.93 $27.47 $16,734,853 $0 1.97%
Sat 01/06/18 1092 $24.77 $25.78 $23.06 $25.78 $12,056,019 $0 3.94%
Fri 01/05/18 1086 $26.51 $26.51 $21.85 $24.72 $319,520,832 $0 -7.24%
Thu 01/04/18 1085 $23.68 $26.83 $22.46 $26.46 $771,241,603 $0 10.49%
Wed 01/03/18 1090 $27.16 $27.42 $23.62 $23.73 $101,422,597 $0 -14.47%
Tue 01/02/18 1087 $27.09 $28.15 $25.54 $26.97 $10,806,609 $0 -0.41%
Mon 01/01/18 1084 $30.76 $30.76 $27.76 $27.94 $7,903,211 $0 -10.10%
Sun 12/31/17 1082 $31.13 $31.35 $26.62 $30.90 $7,496,734 $0 -0.76%
Sat 12/30/17 1082 $34.80 $34.80 $26.62 $31.02 $8,139,874 $0 -12.19%
Fri 12/29/17 1090 $31.34 $38.23 $31.33 $34.57 $10,372,063 $0 9.35%
Thu 12/28/17 1078 $40.15 $43.93 $29.78 $35.54 $14,321,644 $0 -12.96%
Wed 12/27/17 1070 $64.67 $67.07 $39.96 $39.96 $15,569,743 $0 -61.82%
Tue 12/26/17 1076 $51.44 $75.15 $44.11 $67.76 $17,629,198 $0 24.09%
Mon 12/25/17 1073 $40.40 $52.60 $40.11 $51.45 $5,062,875 $0 21.48%
Sun 12/24/17 1068 $39.37 $40.56 $34.25 $40.22 $6,037,403 $0 2.12%
Sat 12/23/17 1070 $41.72 $45.70 $39.16 $40.31 $9,006,218 $0 -3.49%
Fri 12/22/17 1065 $48.55 $58.25 $35.37 $42.86 $12,208,636 $0 -13.28%
Thu 12/21/17 1064 $67.88 $68.67 $48.29 $48.83 $23,194,431 $0 -39.00%
Wed 12/20/17 1065 $46.46 $70.40 $46.06 $66.63 $17,070,977 $0 30.28%
Tue 12/19/17 1065 $44.75 $47.04 $43.42 $46.50 $11,153,625 $0 3.77%
Mon 12/18/17 1063 $44.94 $46.56 $43.13 $44.56 $7,412,991 $0 -0.84%
Sun 12/17/17 1063 $43.38 $46.24 $43.16 $45.11 $9,772,322 $0 3.83%
Sat 12/16/17 1061 $44.56 $46.96 $41.37 $43.62 $15,863,778 $0 -2.17%
Fri 12/15/17 1060 $37.69 $48.40 $35.90 $45.13 $15,552,801 $0 16.47%
Thu 12/14/17 1056 $31.75 $37.46 $31.55 $37.25 $9,767,116 $0 14.75%
Wed 12/13/17 1055 $33.56 $34.19 $30.70 $31.73 $7,887,058 $0 -5.77%
Tue 12/12/17 1052 $41.74 $41.85 $32.20 $33.56 $6,303,599 $0 -24.39%
Mon 12/11/17 1047 $42.14 $48.70 $38.68 $40.54 $6,592,909 $0 -3.95%
Sun 12/10/17 1059 $35.58 $56.89 $31.28 $40.68 $4,427,611 $0 12.54%
Sat 12/09/17 1057 $38.96 $38.96 $33.83 $35.86 $2,542,103 $0 -8.64%
Fri 12/08/17 1048 $36.48 $42.49 $31.78 $38.99 $3,185,046 $0 6.44%
Thu 12/07/17 1046 $43.44 $43.44 $35.04 $37.13 $3,618,256 $0 -16.99%
Wed 12/06/17 1054 $45.25 $47.31 $38.53 $43.61 $2,439,991 $0 -3.76%
Tue 12/05/17 1045 $49.07 $50.34 $44.95 $45.38 $1,941,347 $0 -8.13%
Mon 12/04/17 1042 $51.07 $52.76 $46.64 $48.94 $2,724,675 $0 -4.35%
Sun 12/03/17 1050 $51.59 $55.22 $48.04 $50.52 $3,114,234 $0 -2.12%
Sat 12/02/17 1047 $57.14 $57.71 $47.65 $50.59 $3,376,226 $0 -12.95%
Fri 12/01/17 1047 $52.16 $57.23 $50.44 $56.69 $3,598,585 $0 7.99%
Thu 11/30/17 1022 $51.63 $53.72 $51.00 $52.76 $3,717,974 $0 2.14%