Cardano

Cardano#12
Cardano ADA 
$0.04115 USD 0.38%

  • 24h Volume: $10.75 M
  • Market Cap: $1.07 B
  • 1h %: 0.14%
  • 1d %: 0.38%
  • 7d %: 1.03%
  • 1m %:-7.21%
1D 7D 1M
Date Rank Open High Low Close Volume Market Cap Change
Sat 02/16/19 12 $0.04060 $0.04125 $0.04060 $0.04107 $12,664,147 $1,063,016,281 1.14%
Fri 02/15/19 12 $0.04054 $0.04118 $0.04027 $0.04061 $11,936,938 $1,055,864,567 0.17%
Thu 02/14/19 12 $0.04113 $0.04134 $0.04022 $0.04053 $11,998,236 $1,056,347,523 -1.49%
Wed 02/13/19 12 $0.04175 $0.04228 $0.04106 $0.04120 $14,260,297 $1,076,544,335 -1.34%
Tue 02/12/19 12 $0.04170 $0.04196 $0.04064 $0.04174 $15,162,696 $1,068,241,441 0.08%
Mon 02/11/19 12 $0.04286 $0.04286 $0.04154 $0.04183 $22,510,107 $1,086,321,015 -2.46%
Sun 02/10/19 12 $0.04106 $0.04293 $0.04003 $0.04283 $18,091,923 $1,065,598,054 4.14%
Sat 02/09/19 12 $0.04075 $0.04197 $0.04051 $0.04110 $28,902,182 $1,067,594,172 0.85%
Fri 02/08/19 12 $0.03640 $0.04126 $0.03625 $0.04059 $19,718,308 $994,757,582 10.34%
Thu 02/07/19 12 $0.03666 $0.03717 $0.03638 $0.03647 $13,837,359 $950,962,687 -0.52%
Wed 02/06/19 12 $0.03792 $0.03794 $0.03609 $0.03679 $15,841,871 $947,635,529 -3.08%
Tue 02/05/19 11 $0.03786 $0.03835 $0.03744 $0.03779 $13,446,992 $981,573,878 -0.18%
Mon 02/04/19 11 $0.03803 $0.03860 $0.03780 $0.03786 $12,716,869 $986,531,007 -0.46%
Sun 02/03/19 11 $0.03932 $0.03939 $0.03781 $0.03818 $12,843,013 $998,229,175 -2.99%
Sat 02/02/19 11 $0.03869 $0.03920 $0.03825 $0.03920 $13,108,516 $1,000,898,606 1.30%
Fri 02/01/19 11 $0.03837 $0.03914 $0.03722 $0.03890 $21,694,455 $992,335,601 1.37%
Thu 01/31/19 11 $0.03966 $0.04023 $0.03795 $0.03835 $24,929,733 $1,007,420,862 -3.42%
Wed 01/30/19 11 $0.03828 $0.03998 $0.03784 $0.03968 $22,194,354 $1,008,443,608 3.55%
Tue 01/29/19 11 $0.03876 $0.03942 $0.03706 $0.03846 $22,551,299 $991,565,708 -0.77%
Mon 01/28/19 11 $0.04119 $0.04129 $0.03728 $0.03878 $26,750,458 $1,005,079,476 -6.20%
Sun 01/27/19 11 $0.04266 $0.04267 $0.04088 $0.04129 $17,679,933 $1,083,064,879 -3.30%
Sat 01/26/19 11 $0.04268 $0.04349 $0.04254 $0.04266 $12,795,361 $1,112,365,567 -0.05%
Fri 01/25/19 11 $0.04303 $0.04324 $0.04244 $0.04274 $13,054,513 $1,109,724,133 -0.69%
Thu 01/24/19 11 $0.04287 $0.04349 $0.04255 $0.04311 $14,043,914 $1,113,000,861 0.55%
Wed 01/23/19 11 $0.04358 $0.04412 $0.04264 $0.04296 $19,084,188 $1,128,168,479 -1.43%
Tue 01/22/19 11 $0.04295 $0.04404 $0.04205 $0.04352 $19,334,449 $1,117,990,164 1.31%
Mon 01/21/19 11 $0.04348 $0.04365 $0.04255 $0.04292 $22,117,448 $1,117,381,778 -1.29%
Sun 01/20/19 11 $0.04573 $0.04596 $0.04258 $0.04359 $24,224,547 $1,152,248,715 -4.91%
Sat 01/19/19 11 $0.04431 $0.04646 $0.04403 $0.04561 $21,045,263 $1,176,232,278 2.86%
Fri 01/18/19 11 $0.04531 $0.04531 $0.04396 $0.04426 $26,653,006 $1,154,959,816 -2.36%
Thu 01/17/19 11 $0.04478 $0.04618 $0.04398 $0.04523 $37,388,387 $1,166,219,944 1.00%
Wed 01/16/19 11 $0.04277 $0.04526 $0.04258 $0.04473 $31,049,108 $1,146,368,636 4.39%
Tue 01/15/19 11 $0.04406 $0.04439 $0.04206 $0.04280 $28,508,335 $1,125,258,668 -2.95%
Mon 01/14/19 11 $0.04023 $0.04450 $0.04020 $0.04396 $27,484,640 $1,088,662,029 8.48%
Sun 01/13/19 11 $0.04370 $0.04374 $0.03983 $0.04017 $16,892,310 $1,100,435,705 -8.81%
Sat 01/12/19 11 $0.04415 $0.04463 $0.04311 $0.04374 $24,979,220 $1,132,646,190 -0.93%
Fri 01/11/19 11 $0.04451 $0.04513 $0.04275 $0.04417 $59,352,394 $1,147,482,028 -0.77%
Thu 01/10/19 11 $0.05219 $0.05462 $0.04287 $0.04447 $79,345,585 $1,234,608,926 -17.37%
Wed 01/09/19 11 $0.04853 $0.05271 $0.04853 $0.05192 $44,909,828 $1,321,816,879 6.54%
Tue 01/08/19 11 $0.04787 $0.05009 $0.04681 $0.04862 $34,931,631 $1,253,693,176 1.54%
Mon 01/07/19 11 $0.04927 $0.05075 $0.04764 $0.04795 $52,924,727 $1,275,564,830 -2.76%
Sun 01/06/19 11 $0.04481 $0.04963 $0.04469 $0.04919 $41,123,214 $1,222,668,442 8.90%
Sat 01/05/19 11 $0.04378 $0.04557 $0.04333 $0.04484 $19,172,831 $1,147,678,008 2.36%
Fri 01/04/19 11 $0.04266 $0.04404 $0.04248 $0.04380 $17,445,666 $1,120,167,560 2.61%
Thu 01/03/19 11 $0.04529 $0.04529 $0.04253 $0.04265 $25,935,814 $1,131,648,809 -6.19%
Wed 01/02/19 11 $0.04251 $0.04554 $0.04201 $0.04545 $17,815,398 $1,120,962,481 6.46%
Tue 01/01/19 11 $0.04109 $0.04249 $0.04029 $0.04245 $16,177,024 $1,067,094,345 3.21%
Mon 12/31/18 11 $0.04329 $0.04335 $0.04047 $0.04111 $23,256,803 $1,085,743,301 -5.30%
Sun 12/30/18 11 $0.04153 $0.04359 $0.04091 $0.04333 $32,334,618 $1,100,888,697 4.16%
Sat 12/29/18 11 $0.04179 $0.04381 $0.04124 $0.04235 $28,419,262 $1,097,464,260 1.34%
Fri 12/28/18 11 $0.03694 $0.04269 $0.03652 $0.04158 $24,385,444 $1,002,053,471 11.17%
Thu 12/27/18 11 $0.04120 $0.04167 $0.03653 $0.03693 $22,725,039 $1,021,232,150 -11.56%
Wed 12/26/18 11 $0.04145 $0.04298 $0.03940 $0.04125 $29,455,826 $1,070,486,587 -0.49%
Tue 12/25/18 11 $0.04583 $0.04583 $0.03922 $0.04139 $48,335,659 $1,061,281,164 -10.72%
Mon 12/24/18 11 $0.04425 $0.04935 $0.04425 $0.04606 $51,011,515 $1,222,874,951 3.92%
Sun 12/23/18 11 $0.04201 $0.04464 $0.04182 $0.04425 $36,687,576 $1,123,980,497 5.07%
Sat 12/22/18 11 $0.04080 $0.04189 $0.03864 $0.04189 $56,057,716 $1,042,254,850 2.62%
Fri 12/21/18 11 $0.03939 $0.04518 $0.03875 $0.04099 $77,862,262 $1,067,039,168 3.90%
Thu 12/20/18 11 $0.03458 $0.03974 $0.03403 $0.03919 $40,160,759 $957,962,627 11.75%
Wed 12/19/18 11 $0.03474 $0.03827 $0.03452 $0.03480 $58,228,766 $932,778,783 0.17%
Tue 12/18/18 11 $0.03282 $0.03496 $0.03219 $0.03496 $70,736,914 $859,213,232 6.11%
Mon 12/17/18 11 $0.02910 $0.03386 $0.02910 $0.03293 $15,125,215 $796,774,727 11.63%
Sun 12/16/18 11 $0.02830 $0.02967 $0.02820 $0.02920 $9,702,715 $755,029,704 3.08%
Sat 12/15/18 11 $0.02836 $0.02856 $0.02779 $0.02829 $9,375,856 $732,049,497 -0.23%
Fri 12/14/18 12 $0.02916 $0.02958 $0.02791 $0.02842 $10,670,623 $747,080,269 -2.61%
Thu 12/13/18 11 $0.03061 $0.03072 $0.02911 $0.02912 $10,788,474 $781,361,993 -5.10%
Wed 12/12/18 11 $0.02956 $0.03112 $0.02931 $0.03053 $10,452,623 $785,774,148 3.19%
Tue 12/11/18 11 $0.03021 $0.03035 $0.02892 $0.02952 $11,268,440 $768,291,642 -2.32%
Mon 12/10/18 11 $0.03169 $0.03209 $0.02985 $0.03022 $15,572,448 $798,357,240 -4.86%
Sun 12/09/18 11 $0.03068 $0.03251 $0.03021 $0.03177 $16,103,545 $806,612,833 3.43%
Sat 12/08/18 11 $0.02984 $0.03169 $0.02890 $0.03084 $25,812,312 $782,874,384 3.24%
Fri 12/07/18 11 $0.03080 $0.03080 $0.02741 $0.02968 $30,366,037 $760,310,426 -3.79%
Thu 12/06/18 11 $0.03430 $0.03542 $0.03112 $0.03112 $28,018,023 $875,641,877 -10.24%
Wed 12/05/18 10 $0.03763 $0.03764 $0.03443 $0.03453 $23,693,057 $939,613,427 -8.98%
Tue 12/04/18 10 $0.03865 $0.03977 $0.03739 $0.03770 $22,363,622 $1,001,736,834 -2.50%
Mon 12/03/18 10 $0.04161 $0.04190 $0.03803 $0.03878 $20,751,300 $1,034,223,543 -7.31%
Sun 12/02/18 10 $0.04147 $0.04324 $0.04078 $0.04170 $23,535,061 $1,080,303,482 0.55%
Sat 12/01/18 10 $0.03892 $0.04236 $0.03818 $0.04152 $22,723,340 $1,042,392,454 6.28%
Fri 11/30/18 10 $0.04183 $0.04230 $0.03775 $0.03897 $33,747,345 $1,034,263,309 -7.35%
Thu 11/29/18 10 $0.04201 $0.04441 $0.03981 $0.04188 $49,182,925 $1,088,615,371 -0.31%
Wed 11/28/18 11 $0.03646 $0.04397 $0.03646 $0.04196 $28,846,066 $1,018,464,524 13.10%
Tue 11/27/18 10 $0.03581 $0.03696 $0.03403 $0.03634 $23,895,919 $912,199,675 1.48%
Mon 11/26/18 9 $0.03785 $0.03938 $0.03423 $0.03536 $35,322,636 $959,090,887 -7.03%
Sun 11/25/18 9 $0.03839 $0.03884 $0.03257 $0.03787 $37,037,339 $927,740,572 -1.36%
Sat 11/24/18 9 $0.04341 $0.04424 $0.03692 $0.03874 $18,658,338 $1,093,611,799 -12.05%
Fri 11/23/18 9 $0.04442 $0.04459 $0.04187 $0.04333 $24,009,345 $1,115,193,286 -2.51%
Thu 11/22/18 9 $0.04781 $0.04853 $0.04471 $0.04471 $24,101,730 $1,210,168,047 -6.94%
Wed 11/21/18 9 $0.04466 $0.04836 $0.04301 $0.04784 $50,574,214 $1,195,799,150 6.64%
Tue 11/20/18 9 $0.05288 $0.05288 $0.04330 $0.04446 $62,440,352 $1,239,686,241 -18.94%
Mon 11/19/18 9 $0.06187 $0.06187 $0.05199 $0.05292 $33,675,667 $1,440,142,858 -16.93%
Sun 11/18/18 9 $0.06071 $0.06269 $0.06071 $0.06185 $16,875,153 $1,601,952,103 1.84%
Sat 11/17/18 9 $0.06124 $0.06124 $0.05953 $0.06082 $23,129,575 $1,567,547,245 -0.68%
Fri 11/16/18 9 $0.06372 $0.06388 $0.06030 $0.06122 $41,879,827 $1,609,159,205 -4.08%
Thu 11/15/18 8 $0.06482 $0.06529 $0.05834 $0.06364 $68,451,900 $1,606,722,420 -1.85%
Wed 11/14/18 8 $0.07358 $0.07358 $0.06176 $0.06465 $30,096,940 $1,804,351,932 -13.82%
Tue 11/13/18 8 $0.07600 $0.07600 $0.07329 $0.07355 $18,197,547 $1,947,335,684 -3.33%
Mon 11/12/18 8 $0.07655 $0.07722 $0.07487 $0.07609 $23,672,889 $1,973,818,812 -0.60%
Sun 11/11/18 8 $0.07520 $0.07723 $0.07443 $0.07613 $17,981,286 $1,962,766,251 1.23%
Sat 11/10/18 8 $0.07423 $0.07599 $0.07411 $0.07507 $19,669,497 $1,943,239,011 1.13%
Fri 11/09/18 8 $0.07657 $0.07741 $0.07394 $0.07424 $27,965,144 $1,962,973,279 -3.14%
Thu 11/08/18 8 $0.07836 $0.07923 $0.07636 $0.07679 $30,935,814 $2,007,271,421 -2.04%
Wed 11/07/18 8 $0.08095 $0.08132 $0.07816 $0.07867 $46,324,745 $2,061,926,563 -2.90%
Tue 11/06/18 8 $0.07729 $0.07965 $0.07608 $0.07893 $40,060,945 $2,013,961,837 2.08%
Mon 11/05/18 8 $0.07692 $0.07796 $0.07485 $0.07731 $48,432,107 $1,965,841,594 0.51%
Sun 11/04/18 8 $0.07130 $0.07630 $0.07126 $0.07630 $22,837,985 $1,889,640,506 6.54%
Sat 11/03/18 8 $0.07177 $0.07304 $0.07078 $0.07133 $18,659,890 $1,864,664,412 -0.61%
Fri 11/02/18 8 $0.07019 $0.07216 $0.07010 $0.07187 $12,067,381 $1,840,484,043 2.34%
Thu 11/01/18 8 $0.06967 $0.07085 $0.06906 $0.07018 $15,635,459 $1,811,569,524 0.72%
Wed 10/31/18 9 $0.06965 $0.06974 $0.06802 $0.06968 $11,773,258 $1,793,348,028 0.05%
Tue 10/30/18 9 $0.06945 $0.07002 $0.06890 $0.06961 $19,841,997 $1,804,103,233 0.23%
Mon 10/29/18 9 $0.07280 $0.07317 $0.06901 $0.06951 $13,176,316 $1,869,416,127 -4.73%
Sun 10/28/18 9 $0.07318 $0.07333 $0.07237 $0.07270 $10,364,805 $1,889,412,255 -0.66%
Sat 10/27/18 8 $0.07348 $0.07395 $0.07293 $0.07303 $12,050,590 $1,905,529,654 -0.62%
Fri 10/26/18 8 $0.07380 $0.07413 $0.07270 $0.07360 $12,492,091 $1,905,677,667 -0.27%
Thu 10/25/18 9 $0.07454 $0.07478 $0.07333 $0.07376 $14,534,570 $1,918,376,036 -1.06%
Wed 10/24/18 9 $0.07407 $0.07559 $0.07389 $0.07445 $20,094,141 $1,937,997,907 0.51%
Tue 10/23/18 9 $0.07570 $0.07627 $0.07292 $0.07388 $16,785,608 $1,950,339,099 -2.47%
Mon 10/22/18 9 $0.07657 $0.07669 $0.07514 $0.07559 $17,944,478 $1,967,933,693 -1.30%
Sun 10/21/18 9 $0.07664 $0.07754 $0.07609 $0.07657 $19,396,353 $1,990,839,941 -0.08%
Sat 10/20/18 9 $0.07576 $0.07712 $0.07521 $0.07665 $19,791,947 $1,976,678,245 1.17%
Fri 10/19/18 9 $0.07594 $0.07594 $0.07423 $0.07566 $26,240,766 $1,941,586,512 -0.36%
Thu 10/18/18 9 $0.07786 $0.07814 $0.07573 $0.07606 $34,788,585 $2,001,120,574 -2.36%
Wed 10/17/18 9 $0.07545 $0.07773 $0.07513 $0.07766 $28,340,465 $1,972,257,226 2.85%
Tue 10/16/18 9 $0.07474 $0.07607 $0.07361 $0.07575 $53,969,357 $1,942,658,302 1.34%
Mon 10/15/18 9 $0.07323 $0.07862 $0.06977 $0.07506 $43,968,906 $1,900,989,063 2.44%
Sun 10/14/18 9 $0.07318 $0.07369 $0.07231 $0.07304 $24,252,518 $1,891,518,561 -0.19%
Sat 10/13/18 9 $0.07533 $0.07545 $0.07287 $0.07327 $36,275,060 $1,921,553,881 -2.81%
Fri 10/12/18 9 $0.07578 $0.07656 $0.06996 $0.07550 $58,466,256 $1,921,263,551 -0.38%
Thu 10/11/18 9 $0.08409 $0.08481 $0.07419 $0.07591 $51,827,993 $2,046,368,075 -10.79%
Wed 10/10/18 9 $0.08555 $0.08647 $0.08358 $0.08412 $39,126,461 $2,202,725,972 -1.70%
Tue 10/09/18 9 $0.08695 $0.08810 $0.08459 $0.08567 $62,176,319 $2,237,174,891 -1.49%
Mon 10/08/18 9 $0.08300 $0.08831 $0.08293 $0.08740 $39,463,570 $2,185,585,024 5.03%
Sun 10/07/18 9 $0.08130 $0.08364 $0.08070 $0.08302 $25,054,591 $2,109,933,191 2.07%
Sat 10/06/18 9 $0.08191 $0.08369 $0.08100 $0.08115 $29,951,703 $2,135,569,381 -0.93%
Fri 10/05/18 9 $0.08215 $0.08225 $0.08069 $0.08175 $30,374,115 $2,112,680,945 -0.49%
Thu 10/04/18 9 $0.08122 $0.08281 $0.08013 $0.08205 $33,668,324 $2,114,860,805 1.02%
Wed 10/03/18 9 $0.08263 $0.08375 $0.07920 $0.08108 $39,932,180 $2,108,764,987 -1.91%
Tue 10/02/18 9 $0.08454 $0.08476 $0.08233 $0.08270 $37,265,194 $2,166,089,953 -2.22%
Mon 10/01/18 9 $0.08512 $0.08576 $0.08291 $0.08412 $47,007,362 $2,190,334,617 -1.19%
Sun 09/30/18 9 $0.08461 $0.08680 $0.08364 $0.08526 $49,862,067 $2,208,113,451 0.77%
Sat 09/29/18 9 $0.08404 $0.08606 $0.08184 $0.08442 $68,920,752 $2,173,705,109 0.45%
Fri 09/28/18 9 $0.08590 $0.08825 $0.08204 $0.08406 $110,441,963 $2,204,702,597 -2.18%
Thu 09/27/18 9 $0.07940 $0.08765 $0.07838 $0.08572 $73,388,605 $2,136,888,752 7.37%
Wed 09/26/18 9 $0.08122 $0.08264 $0.07736 $0.07971 $74,363,841 $2,078,777,587 -1.90%
Tue 09/25/18 9 $0.08281 $0.08281 $0.07562 $0.08143 $85,724,991 $2,024,007,895 -1.69%
Mon 09/24/18 9 $0.08987 $0.09135 $0.08266 $0.08266 $112,842,639 $2,240,658,124 -8.73%
Sun 09/23/18 9 $0.08319 $0.09318 $0.08298 $0.09042 $113,936,714 $2,305,578,094 8.00%
Sat 09/22/18 9 $0.08763 $0.08835 $0.08062 $0.08323 $155,964,618 $2,152,061,719 -5.29%
Fri 09/21/18 9 $0.08148 $0.09000 $0.08106 $0.08747 $176,189,742 $2,204,274,311 6.84%
Thu 09/20/18 9 $0.07222 $0.08266 $0.07146 $0.08147 $86,103,535 $1,918,555,901 11.36%
Wed 09/19/18 10 $0.06942 $0.07383 $0.06762 $0.07208 $80,950,947 $1,830,338,636 3.69%
Tue 09/18/18 10 $0.06380 $0.07024 $0.06263 $0.06926 $57,743,393 $1,711,298,057 7.88%
Mon 09/17/18 10 $0.06998 $0.07029 $0.06349 $0.06400 $37,715,153 $1,749,133,068 -9.34%
Sun 09/16/18 10 $0.06932 $0.06992 $0.06676 $0.06992 $34,361,764 $1,775,684,594 0.86%
Sat 09/15/18 10 $0.06829 $0.07031 $0.06779 $0.06936 $43,344,239 $1,792,107,364 1.54%
Fri 09/14/18 10 $0.06989 $0.07073 $0.06615 $0.06834 $76,813,055 $1,779,265,857 -2.27%
Thu 09/13/18 9 $0.06682 $0.07076 $0.06584 $0.07023 $90,744,473 $1,769,452,591 4.86%
Wed 09/12/18 9 $0.07053 $0.07076 $0.06171 $0.06624 $70,306,314 $1,680,076,723 -6.47%
Tue 09/11/18 9 $0.07350 $0.07480 $0.06706 $0.07055 $45,155,392 $1,849,118,597 -4.18%
Mon 09/10/18 9 $0.07687 $0.07816 $0.07234 $0.07354 $43,991,822 $1,950,950,250 -4.53%
Sun 09/09/18 9 $0.07831 $0.08106 $0.07491 $0.07721 $47,816,054 $2,023,283,412 -1.43%
Sat 09/08/18 9 $0.08390 $0.08514 $0.07764 $0.07807 $31,293,007 $2,146,459,770 -7.48%
Fri 09/07/18 9 $0.08867 $0.08950 $0.08340 $0.08387 $50,013,222 $2,226,519,225 -5.72%
Thu 09/06/18 9 $0.08781 $0.08914 $0.08313 $0.08914 $98,994,035 $2,222,285,392 1.49%
Wed 09/05/18 9 $0.10528 $0.10609 $0.08835 $0.08835 $71,503,186 $2,545,314,848 -19.16%
Tue 09/04/18 9 $0.10365 $0.10651 $0.10339 $0.10523 $55,375,830 $2,721,630,128 1.51%
Mon 09/03/18 9 $0.10443 $0.10515 $0.10256 $0.10342 $52,540,089 $2,694,311,701 -0.98%
Sun 09/02/18 8 $0.10682 $0.10700 $0.10265 $0.10404 $69,007,520 $2,719,904,471 -2.67%
Sat 09/01/18 9 $0.10223 $0.10890 $0.10183 $0.10686 $54,284,724 $2,738,061,333 4.34%
Fri 08/31/18 9 $0.10058 $0.10264 $0.09927 $0.10228 $51,783,824 $2,610,085,998 1.66%
Thu 08/30/18 9 $0.10549 $0.10726 $0.09749 $0.10064 $78,006,408 $2,621,979,440 -4.81%
Wed 08/29/18 9 $0.10548 $0.10851 $0.10217 $0.10582 $79,610,161 $2,707,782,423 0.32%
Tue 08/28/18 9 $0.10026 $0.10657 $0.09998 $0.10590 $68,283,458 $2,663,211,577 5.33%
Mon 08/27/18 9 $0.09334 $0.10063 $0.09245 $0.10063 $38,117,612 $2,483,845,717 7.24%
Sun 08/26/18 9 $0.09434 $0.09452 $0.09141 $0.09277 $27,775,115 $2,403,483,790 -1.70%
Sat 08/25/18 9 $0.09409 $0.09499 $0.09231 $0.09478 $34,977,483 $2,430,160,652 0.73%
Fri 08/24/18 9 $0.09245 $0.09439 $0.09102 $0.09425 $35,425,652 $2,398,116,626 1.90%
Thu 08/23/18 9 $0.09005 $0.09336 $0.08917 $0.09240 $49,343,236 $2,356,165,113 2.55%
Wed 08/22/18 9 $0.09501 $0.09978 $0.08897 $0.09038 $53,600,762 $2,459,117,429 -5.12%
Tue 08/21/18 9 $0.09383 $0.09595 $0.09192 $0.09505 $56,249,041 $2,438,213,826 1.29%
Mon 08/20/18 9 $0.10244 $0.10375 $0.09777 $0.09865 $53,932,635 $2,606,018,287 -3.83%
Sun 08/19/18 9 $0.09975 $0.10426 $0.09815 $0.10192 $62,222,526 $2,611,865,013 2.12%
Sat 08/18/18 8 $0.10984 $0.11243 $0.09733 $0.09987 $117,061,264 $2,677,672,158 -9.98%
Fri 08/17/18 8 $0.09533 $0.10985 $0.09524 $0.10859 $70,786,969 $2,632,353,321 12.21%
Thu 08/16/18 8 $0.09977 $0.10088 $0.09320 $0.09603 $77,200,216 $2,498,293,931 -3.89%
Wed 08/15/18 9 $0.09007 $0.10088 $0.08965 $0.09937 $95,280,554 $2,487,456,149 9.36%
Tue 08/14/18 8 $0.10258 $0.10258 $0.08716 $0.09458 $106,095,163 $2,398,741,792 -8.46%
Mon 08/13/18 8 $0.11297 $0.11548 $0.10306 $0.10337 $41,172,833 $2,881,660,670 -9.29%
Sun 08/12/18 8 $0.11224 $0.11475 $0.11196 $0.11264 $51,721,841 $2,936,577,524 0.36%
Sat 08/11/18 8 $0.11639 $0.11639 $0.10956 $0.11280 $69,680,509 $2,931,459,310 -3.18%
Fri 08/10/18 8 $0.12349 $0.12496 $0.11389 $0.11652 $83,474,122 $3,120,331,988 -5.98%
Thu 08/09/18 8 $0.11376 $0.12716 $0.11376 $0.12480 $81,244,306 $3,128,056,169 8.84%
Wed 08/08/18 8 $0.12539 $0.12539 $0.11266 $0.11450 $75,519,433 $3,055,782,868 -9.51%
Tue 08/07/18 8 $0.13058 $0.13301 $0.12464 $0.12586 $52,290,294 $3,378,573,863 -3.75%
Mon 08/06/18 8 $0.13172 $0.13640 $0.12816 $0.13067 $53,267,512 $3,407,616,932 -0.81%
Sun 08/05/18 8 $0.12755 $0.13189 $0.12544 $0.13136 $48,562,209 $3,344,802,932 2.90%
Sat 08/04/18 8 $0.13037 $0.13446 $0.12560 $0.12727 $61,459,437 $3,366,845,682 -2.43%
Fri 08/03/18 8 $0.13219 $0.16722 $0.12464 $0.13134 $77,163,245 $3,373,587,833 -0.64%
Thu 08/02/18 8 $0.14092 $0.14248 $0.13085 $0.13161 $68,742,514 $3,519,569,500 -7.07%
Wed 08/01/18 8 $0.14330 $0.14466 $0.13690 $0.14084 $88,520,115 $3,642,142,852 -1.75%
Tue 07/31/18 8 $0.15409 $0.15414 $0.14106 $0.14405 $87,785,104 $3,771,690,892 -6.97%
Mon 07/30/18 8 $0.16331 $0.16331 $0.14928 $0.15379 $54,643,429 $4,085,697,232 -6.19%
Sun 07/29/18 8 $0.16359 $0.16488 $0.16042 $0.16398 $49,129,714 $4,212,776,448 0.23%
Sat 07/28/18 8 $0.16554 $0.16571 $0.15995 $0.16360 $78,889,255 $4,244,042,868 -1.19%
Fri 07/27/18 8 $0.16472 $0.16858 $0.15673 $0.16556 $97,785,877 $4,235,180,670 0.51%
Thu 07/26/18 8 $0.17274 $0.17463 $0.16291 $0.16429 $90,509,107 $4,447,987,105 -5.15%
Wed 07/25/18 8 $0.17317 $0.17551 $0.16689 $0.17275 $149,778,479 $4,432,604,505 -0.24%
Tue 07/24/18 8 $0.16403 $0.17682 $0.16154 $0.17278 $172,159,868 $4,406,735,228 5.07%
Mon 07/23/18 8 $0.17028 $0.17930 $0.16514 $0.16514 $166,039,882 $4,455,533,580 -3.11%
Sun 07/22/18 8 $0.17594 $0.17767 $0.16877 $0.17022 $129,922,438 $4,489,428,672 -3.36%
Fri 07/13/18 8 $0.12718 $0.12935 $0.12698 $0.12935 $40,890,081 $3,329,380,115 1.67%
Thu 07/12/18 8 $0.13041 $0.13141 $0.12436 $0.12573 $45,744,062 $3,320,077,332 -3.72%
Wed 07/11/18 8 $0.13125 $0.13393 $0.12644 $0.13098 $59,701,567 $3,384,882,949 -0.20%
Tue 07/10/18 8 $0.14345 $0.14507 $0.12930 $0.13147 $49,822,328 $3,546,154,725 -9.11%
Mon 07/09/18 8 $0.14852 $0.14901 $0.14306 $0.14328 $47,133,694 $3,759,853,381 -3.66%
Sun 07/08/18 8 $0.14076 $0.15139 $0.13936 $0.14827 $49,039,632 $3,800,954,277 5.06%
Sat 07/07/18 8 $0.14430 $0.14712 $0.13890 $0.14070 $60,999,097 $3,717,153,116 -2.56%
Fri 07/06/18 7 $0.15035 $0.15035 $0.13944 $0.14401 $74,202,690 $3,758,407,957 -4.41%
Thu 07/05/18 7 $0.15555 $0.15635 $0.14849 $0.15025 $86,339,650 $3,960,355,164 -3.53%
Wed 07/04/18 7 $0.15481 $0.16645 $0.14736 $0.15575 $100,089,739 $3,943,283,259 0.60%
Tue 07/03/18 7 $0.15831 $0.16645 $0.14921 $0.15102 $153,566,757 $4,119,102,108 -4.82%
Mon 07/02/18 8 $0.14226 $0.16194 $0.13904 $0.15743 $120,056,431 $3,823,199,289 9.64%
Sun 07/01/18 8 $0.13737 $0.14543 $0.13392 $0.14514 $91,999,145 $3,597,903,773 5.35%
Sat 06/30/18 8 $0.12579 $0.13782 $0.12579 $0.13738 $98,062,535 $3,483,560,832 8.44%
Fri 06/29/18 8 $0.12607 $0.12617 $0.11460 $0.11775 $46,116,599 $3,090,017,973 -7.06%
Thu 06/28/18 8 $0.12718 $0.12842 $0.12409 $0.12603 $37,154,754 $3,268,917,820 -0.91%
Wed 06/27/18 8 $0.12930 $0.13054 $0.12415 $0.12704 $35,877,185 $3,295,723,356 -1.78%
Tue 06/26/18 8 $0.13615 $0.13660 $0.12775 $0.12888 $52,889,451 $3,468,433,298 -5.63%
Mon 06/25/18 8 $0.13240 $0.13825 $0.12856 $0.13599 $66,958,071 $3,439,933,678 2.65%
Sun 06/24/18 8 $0.13557 $0.13982 $0.12316 $0.12972 $46,420,720 $3,400,503,479 -4.51%
Sat 06/23/18 8 $0.14215 $0.14328 $0.13485 $0.13606 $69,498,212 $3,618,244,052 -4.48%
Fri 06/22/18 8 $0.15906 $0.15937 $0.14063 $0.14162 $49,082,305 $3,945,888,210 -12.31%
Thu 06/21/18 8 $0.16384 $0.16384 $0.15817 $0.15946 $67,113,303 $4,177,632,466 -2.75%
Wed 06/20/18 8 $0.16534 $0.16730 $0.15698 $0.16355 $82,009,854 $4,188,574,428 -1.10%
Tue 06/19/18 8 $0.16400 $0.16969 $0.16212 $0.16534 $59,380,300 $4,276,374,292 0.81%
Mon 06/18/18 8 $0.16333 $0.16402 $0.15705 $0.16402 $38,017,248 $4,149,549,312 0.42%
Sun 06/17/18 8 $0.16400 $0.16448 $0.16184 $0.16349 $41,163,130 $4,230,520,816 -0.32%
Sat 06/16/18 8 $0.16870 $0.16870 $0.15986 $0.16264 $65,355,036 $4,243,671,788 -3.72%
Fri 06/15/18 7 $0.16922 $0.17493 $0.16406 $0.16903 $152,874,722 $4,381,053,595 -0.11%
Thu 06/14/18 7 $0.15579 $0.17652 $0.15382 $0.16564 $145,038,975 $4,263,863,938 5.95%
Wed 06/13/18 8 $0.17108 $0.17189 $0.15262 $0.15357 $81,645,427 $4,214,590,062 -11.40%
Tue 06/12/18 8 $0.17114 $0.18289 $0.17024 $0.17151 $88,656,106 $4,559,905,707 0.21%
Mon 06/11/18 8 $0.18929 $0.18929 $0.16789 $0.17115 $125,204,349 $4,573,543,556 -10.60%
Sun 06/10/18 7 $0.20445 $0.20459 $0.18602 $0.18933 $70,299,350 $5,065,052,370 -7.99%
Sat 06/09/18 8 $0.20760 $0.20967 $0.20335 $0.20471 $62,116,031 $5,360,068,021 -1.41%
Fri 06/08/18 8 $0.21197 $0.21248 $0.20263 $0.20714 $76,617,180 $5,380,132,338 -2.33%
Thu 06/07/18 7 $0.21166 $0.21935 $0.21071 $0.21188 $85,423,874 $5,562,879,310 0.10%
Wed 06/06/18 7 $0.21722 $0.22170 $0.21277 $0.21277 $109,112,887 $5,651,732,092 -2.09%
Tue 06/05/18 7 $0.21487 $0.21873 $0.20482 $0.21758 $113,070,590 $5,482,277,436 1.25%
Mon 06/04/18 7 $0.23087 $0.23112 $0.21238 $0.21451 $118,665,111 $5,769,031,922 -7.63%
Sun 06/03/18 7 $0.22381 $0.23676 $0.22349 $0.23132 $120,771,931 $5,979,169,216 3.24%
Tue 05/29/18 8 $0.17478 $0.20874 $0.17415 $0.20411 $135,011,610 $5,010,576,146 14.37%
Mon 05/28/18 8 $0.19356 $0.19498 $0.17400 $0.17544 $82,345,297 $4,773,629,934 -10.33%
Sun 05/27/18 8 $0.19657 $0.19657 $0.19232 $0.19323 $63,608,222 $5,043,648,498 -1.73%
Sat 05/26/18 8 $0.20041 $0.20543 $0.19618 $0.19618 $65,774,219 $5,217,117,365 -2.16%
Fri 05/25/18 8 $0.20822 $0.21064 $0.19732 $0.19900 $109,337,335 $5,265,716,704 -4.63%
Thu 05/24/18 7 $0.20364 $0.21302 $0.19330 $0.20935 $121,466,305 $5,308,658,628 2.73%
Wed 05/23/18 7 $0.22497 $0.22576 $0.19956 $0.20410 $110,625,156 $5,520,716,654 -10.23%
Tue 05/22/18 7 $0.24897 $0.25008 $0.22341 $0.22607 $69,790,511 $6,217,188,153 -10.13%
Mon 05/21/18 7 $0.25614 $0.26117 $0.24713 $0.24947 $105,541,471 $6,557,930,030 -2.67%
Sun 05/20/18 7 $0.24318 $0.26052 $0.24131 $0.25578 $73,665,115 $6,442,953,010 4.93%
Sat 05/19/18 7 $0.24554 $0.24835 $0.23893 $0.24307 $62,881,714 $6,325,938,553 -1.02%
Fri 05/18/18 7 $0.24410 $0.24681 $0.23652 $0.24543 $82,166,468 $6,252,520,320 0.54%
Thu 05/17/18 7 $0.25601 $0.26287 $0.24229 $0.24296 $89,820,055 $6,564,760,196 -5.37%
Wed 05/16/18 7 $0.26037 $0.26037 $0.24392 $0.25436 $114,138,676 $6,471,741,941 -2.36%
Tue 05/15/18 7 $0.27400 $0.27876 $0.25770 $0.26053 $118,353,215 $7,030,425,877 -5.17%
Mon 05/14/18 7 $0.28640 $0.28640 $0.26235 $0.27388 $178,812,251 $7,119,359,147 -4.57%
Sun 05/13/18 7 $0.27166 $0.29015 $0.26436 $0.28678 $202,839,424 $7,173,447,324 5.27%
Sat 05/12/18 7 $0.26013 $0.28223 $0.24128 $0.27091 $282,971,805 $6,854,436,348 3.98%
Fri 05/11/18 7 $0.29738 $0.29852 $0.24814 $0.26345 $269,250,514 $7,102,686,411 -12.88%
Thu 05/10/18 7 $0.32409 $0.32783 $0.29754 $0.29754 $132,744,028 $8,231,188,448 -8.92%
Wed 05/09/18 7 $0.32835 $0.32835 $0.30446 $0.32277 $169,184,576 $8,273,960,903 -1.73%
Tue 05/08/18 7 $0.33512 $0.34822 $0.32307 $0.33033 $148,316,590 $8,656,813,522 -1.45%
Mon 05/07/18 7 $0.34953 $0.34995 $0.32355 $0.33436 $158,030,633 $8,616,808,786 -4.54%
Sun 05/06/18 7 $0.36634 $0.36634 $0.34170 $0.34860 $155,360,340 $9,092,981,376 -5.09%
Sat 05/05/18 7 $0.36018 $0.37354 $0.36018 $0.36547 $149,784,472 $9,501,073,280 1.45%
Fri 05/04/18 6 $0.35500 $0.36664 $0.35084 $0.36148 $189,597,357 $9,362,431,835 1.79%
Sun 04/29/18 6 $0.35847 $0.38545 $0.34751 $0.36627 $824,262,287 $9,571,694,549 2.13%
Sat 04/28/18 7 $0.29035 $0.36441 $0.28713 $0.35985 $356,616,597 $8,463,088,114 19.31%
Fri 04/27/18 7 $0.29497 $0.30685 $0.28834 $0.29112 $191,619,167 $7,666,876,039 -1.32%
Thu 04/26/18 7 $0.27165 $0.29307 $0.26239 $0.29262 $268,619,172 $7,221,007,488 7.16%
Wed 04/25/18 7 $0.31288 $0.31288 $0.26518 $0.26920 $383,264,307 $7,395,157,643 -16.22%
Tue 04/24/18 7 $0.28847 $0.31870 $0.28733 $0.31556 $248,159,375 $7,924,318,137 8.58%
Mon 04/23/18 7 $0.28498 $0.28958 $0.28356 $0.28833 $147,803,634 $7,432,703,758 1.16%
Sun 04/22/18 7 $0.29058 $0.29688 $0.28085 $0.28523 $197,583,674 $7,480,775,815 -1.88%
Sat 04/21/18 7 $0.29988 $0.30618 $0.27268 $0.28945 $328,130,056 $7,513,037,031 -3.60%
Fri 04/20/18 7 $0.27172 $0.30103 $0.26970 $0.30072 $282,774,821 $7,399,393,081 9.65%
Thu 04/19/18 7 $0.26086 $0.27369 $0.26086 $0.27183 $237,771,655 $6,961,329,039 4.03%
Wed 04/18/18 7 $0.24372 $0.26202 $0.24327 $0.26151 $267,241,674 $6,512,405,141 6.80%
Tue 04/17/18 6 $0.25665 $0.27074 $0.24363 $0.24377 $673,870,277 $6,593,659,317 -5.28%
Mon 04/16/18 7 $0.22139 $0.25464 $0.21181 $0.25464 $433,291,548 $6,082,923,554 13.06%
Sun 04/15/18 7 $0.20085 $0.22283 $0.20059 $0.22005 $129,482,251 $5,519,812,459 8.72%
Sat 04/14/18 7 $0.20053 $0.20592 $0.19471 $0.20075 $169,233,305 $5,202,791,364 0.11%
Fri 04/13/18 7 $0.21223 $0.21838 $0.19657 $0.20207 $340,995,793 $5,430,476,772 -5.03%
Thu 04/12/18 7 $0.16603 $0.21386 $0.16453 $0.21386 $317,781,306 $4,821,829,684 22.37%
Wed 04/11/18 7 $0.15635 $0.16643 $0.15408 $0.16561 $62,429,866 $4,114,386,444 5.59%
Tue 04/10/18 7 $0.15311 $0.15782 $0.14932 $0.15659 $65,178,194 $3,961,380,970 2.22%
Mon 04/09/18 7 $0.15660 $0.16562 $0.14768 $0.15173 $80,911,358 $4,026,573,801 -3.21%
Sun 04/08/18 7 $0.14876 $0.15845 $0.14876 $0.15607 $47,047,676 $3,982,190,434 4.69%
Sat 04/07/18 7 $0.14445 $0.15147 $0.14383 $0.14848 $48,348,478 $3,848,438,274 2.71%
Fri 04/06/18 7 $0.14990 $0.15026 $0.14221 $0.14477 $73,780,730 $3,762,006,512 -3.54%
Thu 04/05/18 7 $0.15536 $0.15620 $0.14374 $0.14928 $126,431,451 $3,864,691,332 -4.07%
Wed 04/04/18 7 $0.17255 $0.17917 $0.15363 $0.15533 $163,673,215 $4,236,296,809 -11.09%
Tue 04/03/18 8 $0.15628 $0.17272 $0.15590 $0.17272 $135,436,402 $4,254,138,754 9.52%
Mon 04/02/18 8 $0.15074 $0.15880 $0.14940 $0.15554 $105,763,050 $3,974,468,716 3.08%
Sun 04/01/18 7 $0.15592 $0.16083 $0.14183 $0.14999 $109,827,897 $3,916,753,816 -3.96%
Sat 03/31/18 7 $0.14651 $0.15964 $0.14544 $0.15512 $98,567,147 $3,933,190,256 5.55%
Fri 03/30/18 7 $0.14667 $0.15133 $0.13632 $0.14624 $130,412,750 $3,748,850,407 -0.29%
Thu 03/29/18 7 $0.16004 $0.16061 $0.14586 $0.14720 $74,032,269 $3,948,550,613 -8.72%
Wed 03/28/18 7 $0.15549 $0.16560 $0.15447 $0.16014 $79,171,949 $4,152,704,144 2.91%
Tue 03/27/18 7 $0.16775 $0.16916 $0.15046 $0.15530 $122,016,458 $4,112,559,676 -8.02%
Mon 03/26/18 7 $0.18473 $0.18542 $0.16118 $0.16776 $84,494,497 $4,454,313,020 -10.11%
Sun 03/25/18 7 $0.19154 $0.19154 $0.18192 $0.18457 $91,760,740 $4,808,895,228 -3.77%
Sat 03/24/18 7 $0.18926 $0.20053 $0.18302 $0.19125 $145,932,118 $4,919,894,969 1.04%
Fri 03/23/18 6 $0.20348 $0.20348 $0.18142 $0.18297 $165,283,938 $4,915,099,204 -11.21%
Thu 03/22/18 6 $0.21319 $0.22197 $0.19276 $0.20282 $220,797,861 $5,361,583,147 -5.11%
Wed 03/21/18 6 $0.20495 $0.22750 $0.20192 $0.21247 $259,359,479 $5,624,562,670 3.54%
Tue 03/20/18 6 $0.19251 $0.21200 $0.18088 $0.20236 $287,986,930 $5,040,068,039 4.87%
Mon 03/19/18 7 $0.15598 $0.19354 $0.15598 $0.19061 $260,488,910 $4,426,952,411 18.17%
Sun 03/18/18 6 $0.15538 $0.16099 $0.12705 $0.15701 $117,191,433 $3,656,945,593 1.04%
Sat 03/17/18 6 $0.17888 $0.17916 $0.15313 $0.15497 $76,788,563 $4,353,559,346 -15.43%
Fri 03/16/18 6 $0.18514 $0.18679 $0.17506 $0.18002 $129,782,498 $4,691,243,790 -2.85%
Thu 03/15/18 6 $0.19956 $0.19956 $0.17274 $0.18516 $190,234,487 $4,754,429,316 -7.78%
Wed 03/14/18 6 $0.22303 $0.23250 $0.19601 $0.19927 $126,584,678 $5,632,936,405 -11.92%
Tue 03/13/18 6 $0.22419 $0.22892 $0.21540 $0.22299 $150,313,661 $5,767,672,485 -0.54%
Mon 03/12/18 7 $0.22323 $0.23734 $0.22043 $0.22544 $173,190,222 $5,849,508,633 0.98%
Sun 03/11/18 7 $0.21087 $0.22732 $0.19932 $0.22204 $127,530,204 $5,486,828,827 5.03%
Sat 03/10/18 8 $0.22221 $0.22656 $0.20886 $0.21035 $181,304,500 $5,668,279,321 -5.64%
Fri 03/09/18 8 $0.22184 $0.22410 $0.19180 $0.22216 $206,905,319 $5,337,185,412 0.14%
Thu 03/08/18 7 $0.24728 $0.25435 $0.22113 $0.22154 $195,588,667 $6,112,493,774 -11.62%
Wed 03/07/18 6 $0.28536 $0.28674 $0.23626 $0.24943 $139,117,500 $6,900,022,613 -14.40%
Tue 03/06/18 6 $0.29762 $0.30114 $0.28447 $0.28500 $169,533,972 $7,580,296,533 -4.43%
Mon 03/05/18 6 $0.30086 $0.31692 $0.29208 $0.29804 $146,455,340 $7,806,932,448 -0.95%
Sun 03/04/18 7 $0.29633 $0.30359 $0.28619 $0.30078 $88,287,050 $7,597,220,452 1.48%
Sat 03/03/18 7 $0.29340 $0.30663 $0.29251 $0.29544 $109,318,782 $7,721,742,560 0.69%
Fri 03/02/18 7 $0.30477 $0.30706 $0.28895 $0.29335 $141,754,563 $7,635,703,040 -3.89%
Thu 03/01/18 7 $0.31311 $0.31311 $0.28839 $0.30730 $154,949,709 $7,855,041,188 -1.89%
Wed 02/28/18 7 $0.33550 $0.33616 $0.31256 $0.31256 $114,791,707 $8,364,118,102 -7.34%
Tue 02/27/18 6 $0.33789 $0.34119 $0.33104 $0.33481 $150,260,430 $8,709,877,198 -0.92%
Mon 02/26/18 6 $0.34403 $0.34527 $0.32224 $0.33819 $269,297,049 $8,673,224,811 -1.73%
Sun 02/25/18 6 $0.32366 $0.35383 $0.31441 $0.34326 $140,133,931 $8,507,125,596 5.71%
Sat 02/24/18 6 $0.34587 $0.35177 $0.31606 $0.32294 $166,097,271 $8,593,306,962 -7.10%
Fri 02/23/18 6 $0.33842 $0.35124 $0.32408 $0.34523 $226,017,286 $8,747,388,742 1.97%
Thu 02/22/18 6 $0.36578 $0.37016 $0.33060 $0.33872 $212,820,924 $9,047,806,702 -7.99%
Wed 02/21/18 6 $0.37878 $0.38210 $0.36436 $0.36564 $255,862,256 $9,574,832,420 -3.59%
Tue 02/20/18 6 $0.39098 $0.40334 $0.37878 $0.37878 $242,669,153 $10,163,917,020 -3.22%
Mon 02/19/18 6 $0.38562 $0.39661 $0.38562 $0.39259 $201,033,833 $10,145,413,212 1.78%
Sun 02/18/18 6 $0.41916 $0.42001 $0.38129 $0.38877 $321,837,993 $10,346,153,735 -7.82%
Sat 02/17/18 6 $0.40390 $0.42659 $0.40106 $0.42022 $247,982,778 $10,654,480,462 3.88%
Fri 02/16/18 6 $0.41022 $0.41209 $0.39313 $0.40499 $233,418,438 $10,419,572,551 -1.29%
Thu 02/15/18 6 $0.39823 $0.41669 $0.39128 $0.41129 $372,454,570 $10,467,211,740 3.18%
Wed 02/14/18 5 $0.37331 $0.39891 $0.37082 $0.39891 $246,304,263 $9,912,694,713 6.42%
Tue 02/13/18 5 $0.38432 $0.38702 $0.35992 $0.37300 $236,499,133 $9,647,300,892 -3.03%
Mon 02/12/18 5 $0.36751 $0.39256 $0.36751 $0.38386 $265,659,618 $9,910,012,167 4.26%
Sun 02/11/18 5 $0.40587 $0.40587 $0.36362 $0.37426 $496,226,040 $9,783,689,138 -8.45%
Sat 02/10/18 5 $0.39257 $0.46277 $0.38537 $0.40561 $864,816,426 $10,780,239,559 3.21%
Fri 02/09/18 5 $0.35947 $0.39413 $0.34291 $0.39413 $364,177,740 $9,495,890,557 8.79%
Thu 02/08/18 5 $0.34308 $0.36702 $0.33826 $0.35824 $469,281,341 $9,108,182,066 4.23%
Wed 02/07/18 5 $0.37354 $0.37653 $0.33251 $0.34045 $1,051,954,612 $9,216,517,191 -9.72%
Tue 02/06/18 5 $0.32454 $0.37872 $0.26656 $0.37872 $883,095,057 $8,094,341,547 14.31%
Mon 02/05/18 5 $0.38947 $0.39226 $0.31965 $0.32841 $712,212,958 $9,088,342,976 -18.59%
Sun 02/04/18 5 $0.43735 $0.48014 $0.36982 $0.39391 $1,226,230,004 $10,993,126,172 -11.03%
Sat 02/03/18 5 $0.39053 $0.50164 $0.33115 $0.42787 $1,358,945,835 $10,329,404,132 8.73%
Fri 02/02/18 5 $0.42450 $0.42450 $0.27948 $0.39465 $919,341,479 $9,028,857,806 -7.57%
Thu 02/01/18 5 $0.51937 $0.53469 $0.41205 $0.42555 $427,532,354 $12,226,817,351 -22.05%
Wed 01/31/18 5 $0.52477 $0.55025 $0.47397 $0.51738 $543,805,473 $13,192,654,933 -1.43%
Tue 01/30/18 5 $0.62320 $0.62320 $0.52506 $0.53008 $254,294,382 $14,971,807,964 -17.57%
Mon 01/29/18 5 $0.66901 $0.66901 $0.62076 $0.62407 $274,759,215 $16,430,590,848 -7.20%
Sun 01/28/18 5 $0.61683 $0.68183 $0.61683 $0.66965 $325,370,658 $17,131,827,513 7.89%
Sat 01/27/18 5 $0.62516 $0.63254 $0.59527 $0.62004 $601,566,207 $16,000,436,402 -0.83%
Fri 01/26/18 5 $0.63750 $0.65285 $0.56688 $0.62822 $600,238,651 $15,925,160,782 -1.48%
Thu 01/25/18 5 $0.62221 $0.68201 $0.62221 $0.63572 $843,889,348 $16,693,246,052 2.13%
Wed 01/24/18 5 $0.56307 $0.63512 $0.54531 $0.62440 $458,499,542 $15,245,465,380 9.82%
Tue 01/23/18 5 $0.57225 $0.59223 $0.52001 $0.56567 $457,619,251 $14,528,618,773 -1.16%
Mon 01/22/18 5 $0.62077 $0.63149 $0.52189 $0.56494 $577,134,123 $15,137,510,784 -9.88%
Sun 01/21/18 5 $0.70751 $0.70751 $0.59079 $0.61403 $736,687,728 $16,585,233,173 -15.22%
Sat 01/20/18 5 $0.64543 $0.72302 $0.64543 $0.71066 $756,368,746 $17,950,761,237 9.18%
Fri 01/19/18 5 $0.65984 $0.68852 $0.61830 $0.64553 $801,331,625 $16,902,626,076 -2.22%
Thu 01/18/18 5 $0.62910 $0.71101 $0.59646 $0.64407 $1,622,308,822 $17,092,324,722 2.32%
Wed 01/17/18 5 $0.62983 $0.67852 $0.44062 $0.63542 $1,468,232,572 $14,223,630,500 0.88%
Tue 01/16/18 5 $0.77741 $0.78062 $0.49155 $0.61671 $1,110,722,335 $17,129,866,603 -26.06%
Mon 01/15/18 5 $0.80319 $0.87735 $0.77785 $0.77785 $503,899,304 $21,431,696,128 -3.26%
Sun 01/14/18 5 $0.88395 $0.88395 $0.74951 $0.80351 $193,898,236 $20,655,443,100 -10.01%
Sat 01/13/18 5 $0.91532 $0.96800 $0.83688 $0.88669 $429,607,467 $23,228,199,682 -3.23%
Fri 01/12/18 5 $0.68929 $0.92248 $0.66080 $0.92248 $223,714,346 $19,933,930,948 25.28%
Thu 01/11/18 5 $0.77564 $0.79152 $0.57250 $0.69360 $235,655,695 $18,569,775,365 -11.83%
Wed 01/10/18 5 $0.81356 $0.81587 $0.67684 $0.77564 $229,718,100 $19,610,647,786 -4.89%
Tue 01/09/18 5 $0.90154 $0.91944 $0.79635 $0.81356 $232,144,021 $22,635,684,465 -10.81%
Mon 01/08/18 5 $1.01 $1.01 $0.79650 $0.90152 $244,226,561 $24,116,879,330 -11.76%
Sun 01/07/18 5 $1.02 $1.04 $0.99221 $1.02 $251,971,014 $26,324,354,127 -0.70%
Sat 01/06/18 5 $0.98680 $1.05 $0.92952 $1.02 $395,803,410 $26,196,964,281 3.13%
Fri 01/05/18 5 $1.13 $1.25 $0.91013 $0.97654 $513,518,676 $27,302,189,979 -16.00%
Thu 01/04/18 5 $1.04 $1.33 $1.04 $1.18 $690,549,429 $31,356,658,304 11.92%
Wed 01/03/18 5 $0.78576 $1.09 $0.77858 $1.04 $500,726,182 $25,237,931,746 24.31%
Tue 01/02/18 5 $0.72500 $0.79453 $0.69786 $0.78149 $212,605,354 $19,501,138,958 7.23%
Mon 01/01/18 5 $0.71970 $0.73005 $0.67194 $0.73005 $175,879,687 $18,205,864,661 1.42%
Sun 12/31/17 5 $0.63924 $0.75257 $0.63924 $0.72508 $506,645,348 $18,468,612,715 11.84%
Sat 12/30/17 5 $0.52930 $0.75548 $0.48111 $0.65162 $516,226,194 $15,826,211,042 18.77%
Fri 12/29/17 6 $0.40770 $0.55494 $0.40395 $0.53299 $163,331,119 $12,030,018,116 23.51%
Thu 12/28/17 6 $0.41418 $0.41799 $0.36789 $0.40811 $80,184,000 $10,191,750,301 -1.49%
Wed 12/27/17 6 $0.42847 $0.43083 $0.40140 $0.41652 $84,408,941 $10,825,132,444 -2.87%
Tue 12/26/17 6 $0.41636 $0.42968 $0.40561 $0.42769 $118,384,809 $10,816,198,236 2.65%
Mon 12/25/17 6 $0.39003 $0.43970 $0.36281 $0.41823 $85,715,590 $10,326,438,187 6.74%
Sun 12/24/17 6 $0.41691 $0.41691 $0.34704 $0.38972 $78,521,379 $9,888,320,192 -6.98%
Sat 12/23/17 6 $0.40023 $0.45037 $0.39455 $0.42376 $120,695,805 $11,092,947,861 5.55%
Fri 12/22/17 7 $0.47603 $0.47795 $0.29364 $0.41356 $141,083,577 $10,427,547,598 -15.11%
Thu 12/21/17 7 $0.48615 $0.52275 $0.45653 $0.47693 $173,074,243 $12,591,427,989 -1.93%
Wed 12/20/17 7 $0.53127 $0.53127 $0.45121 $0.47443 $197,644,441 $12,640,142,167 -11.98%
Tue 12/19/17 6 $0.51535 $0.58310 $0.50108 $0.52576 $313,841,857 $14,272,331,299 1.98%
Mon 12/18/17 6 $0.51043 $0.52650 $0.46740 $0.50446 $371,297,928 $12,572,591,063 -1.18%
Sun 12/17/17 6 $0.40844 $0.57684 $0.37801 $0.50178 $769,155,883 $12,532,777,358 18.60%
Sat 12/16/17 8 $0.21347 $0.44719 $0.20521 $0.41033 $265,366,353 $7,151,185,852 47.98%
Fri 12/15/17 8 $0.23489 $0.23489 $0.18703 $0.21401 $335,136,652 $5,448,579,836 -9.76%
Thu 12/14/17 12 $0.13288 $0.23612 $0.13221 $0.22070 $124,409,606 $4,208,546,181 39.79%
Wed 12/13/17 11 $0.13456 $0.14059 $0.12280 $0.13257 $63,047,110 $3,411,645,810 -1.51%
Tue 12/12/17 11 $0.11967 $0.13801 $0.11224 $0.13630 $36,721,593 $3,108,665,835 12.20%
Mon 12/11/17 11 $0.10891 $0.11959 $0.10772 $0.11772 $23,539,459 $2,944,059,815 7.49%
Sun 12/10/17 11 $0.11835 $0.11835 $0.10039 $0.10798 $34,940,823 $2,825,663,403 -9.61%
Sat 12/09/17 11 $0.11303 $0.13736 $0.11173 $0.11827 $41,698,215 $3,067,925,586 4.43%
Fri 12/08/17 10 $0.10208 $0.11791 $0.09762 $0.11307 $41,904,508 $2,750,868,478 9.72%
Thu 12/07/17 10 $0.11775 $0.12158 $0.10441 $0.10441 $47,985,029 $2,974,132,615 -12.77%
Wed 12/06/17 10 $0.12704 $0.13216 $0.11325 $0.11660 $40,733,626 $3,149,723,330 -8.96%
Tue 12/05/17 9 $0.13465 $0.13510 $0.12498 $0.12498 $41,323,643 $3,380,879,922 -7.74%
Mon 12/04/17 9 $0.13191 $0.14418 $0.12624 $0.13429 $44,297,513 $3,439,695,650 1.77%
Sun 12/03/17 9 $0.13172 $0.13806 $0.12607 $0.12889 $36,181,399 $3,424,779,303 -2.20%
Sat 12/02/17 9 $0.13027 $0.13882 $0.12872 $0.13212 $47,630,540 $3,457,570,574 1.40%
Fri 12/01/17 9 $0.11932 $0.12919 $0.11264 $0.12833 $93,422,480 $3,141,972,581 7.02%
Thu 11/30/17 11 $0.09070 $0.12378 $0.09070 $0.12011 $132,355,662 $2,772,738,164 24.48%
Wed 11/29/17 11 $0.11779 $0.14752 $0.08537 $0.09132 $366,526,055 $3,106,054,043 -28.98%
Tue 11/28/17 14 $0.05038 $0.13151 $0.04794 $0.11715 $116,787,667 $1,766,672,754 57.00%
Mon 11/27/17 15 $0.03547 $0.05563 $0.03547 $0.04950 $67,888,394 $1,197,447,511 28.35%
Sun 11/26/17 18 $0.03047 $0.03940 $0.03023 $0.03593 $14,951,058 $875,290,700 15.21%
Sat 11/25/17 18 $0.02826 $0.03043 $0.02769 $0.03013 $5,985,726 $760,396,866 6.20%
Fri 11/24/17 18 $0.02738 $0.02858 $0.02703 $0.02815 $5,211,892 $718,894,467 2.72%
Thu 11/23/17 18 $0.02841 $0.02864 $0.02751 $0.02769 $5,134,574 $727,924,830 -2.60%
Wed 11/22/17 18 $0.02835 $0.02905 $0.02781 $0.02848 $4,713,597 $739,671,596 0.45%
Tue 11/21/17 17 $0.02981 $0.02981 $0.02740 $0.02839 $9,100,170 $744,920,028 -4.97%
Mon 11/20/17 18 $0.02812 $0.03215 $0.02756 $0.03015 $13,057,363 $780,894,916 6.75%
Sun 11/19/17 18 $0.02630 $0.02846 $0.02602 $0.02806 $4,111,089 $713,222,921 6.29%
Fri 11/17/17 18 $0.02770 $0.02770 $- $0.02656 $4,734,431 $674,045,723 -4.29%
Thu 11/16/17 18 $0.02643 $0.02817 $0.02577 $0.02760 $6,679,131 $695,521,087 4.25%
Wed 11/15/17 17 $0.02623 $0.02777 $0.02530 $0.02614 $4,150,802 $691,039,597 -0.36%
Tue 11/14/17 17 $0.02581 $0.02679 $0.02540 $0.02625 $3,948,780 $675,930,828 1.68%
Mon 11/13/17 16 $0.02398 $0.02630 $0.02374 $0.02551 $5,336,876 $654,942,146 6.00%
Sun 11/12/17 14 $0.02744 $0.02776 $0.02263 $0.02387 $7,052,440 $643,718,263 -14.96%
Sat 11/11/17 14 $0.02712 $0.02960 $0.02586 $0.02724 $5,676,511 $722,334,936 0.45%
Fri 11/10/17 13 $0.03205 $0.03335 $0.02645 $0.02727 $12,805,881 $767,990,816 -17.55%
Thu 11/09/17 15 $0.02519 $0.03506 $0.02502 $0.03246 $14,108,175 $764,414,806 22.42%
Wed 11/08/17 17 $0.02219 $0.02629 $0.02177 $0.02489 $3,449,448 $606,602,906 10.83%
Tue 11/07/17 15 $0.02187 $0.02335 $0.02141 $0.02210 $4,055,862 $573,806,131 1.02%
Mon 11/06/17 16 $0.02064 $0.02361 $0.02053 $0.02191 $3,326,189 $561,221,046 5.82%
Sun 11/05/17 16 $0.02204 $0.02296 $0.02154 $0.02198 $2,163,471 $576,544,770 -0.25%
Sat 11/04/17 15 $0.02263 $0.02385 $0.02197 $0.02197 $2,639,513 $592,464,889 -3.00%
Fri 11/03/17 15 $0.02122 $0.02312 $0.01983 $0.02270 $4,325,128 $562,762,190 6.50%
Thu 11/02/17 14 $0.02299 $0.02498 $0.01851 $0.02158 $6,976,077 $588,379,916 -6.51%
Wed 11/01/17 13 $0.03057 $0.03057 $0.02326 $0.02476 $9,342,808 $676,121,897 -23.46%
Tue 10/31/17 14 $0.02858 $0.03065 $0.02808 $0.03047 $5,379,575 $763,593,782 6.19%
Mon 10/30/17 14 $0.02856 $0.02885 $0.02759 $0.02845 $4,564,242 $730,734,732 -0.39%
Sun 10/29/17 15 $0.02587 $0.02984 $0.02571 $0.02862 $3,062,275 $710,685,040 9.62%
Sat 10/28/17 15 $0.02638 $0.02682 $0.02559 $0.02588 $2,072,880 $676,161,164 -1.95%
Fri 10/27/17 15 $0.02713 $0.02746 $0.02569 $0.02637 $2,533,408 $684,781,790 -2.90%
Thu 10/26/17 15 $0.02753 $0.02756 $0.02661 $0.02721 $2,353,331 $700,844,454 -1.18%
Wed 10/25/17 15 $0.02721 $0.02784 $0.02612 $0.02750 $3,639,340 $697,113,945 1.07%
Tue 10/24/17 15 $0.02557 $0.02896 $0.02377 $0.02718 $7,349,188 $718,901,563 5.90%
Mon 10/23/17 15 $0.02773 $0.02805 $0.02442 $0.02569 $3,026,921 $679,879,377 -7.93%
Sun 10/22/17 14 $0.02844 $0.02874 $0.02710 $0.02785 $3,521,445 $720,167,921 -2.11%
Sat 10/21/17 14 $0.03075 $0.03076 $0.02811 $0.02852 $7,377,636 $756,361,082 -7.80%
Fri 10/20/17 15 $0.02704 $0.03076 $0.02661 $0.03076 $6,108,755 $742,751,838 12.08%
Thu 10/19/17 14 $0.02669 $0.02706 $0.02577 $0.02698 $2,378,019 $683,989,519 1.09%
Wed 10/18/17 16 $0.02722 $0.02735 $0.02466 $0.02693 $3,960,488 $670,706,215 -1.06%
Tue 10/17/17 14 $0.02895 $0.02963 $0.02548 $0.02756 $7,294,479 $704,158,583 -5.04%
Mon 10/16/17 14 $0.03005 $0.03073 $0.02864 $0.02907 $6,270,214 $764,429,356 -3.36%
Sun 10/15/17 13 $0.03216 $0.03348 $0.02877 $0.03012 $13,242,343 $803,531,933 -6.76%
Sat 10/14/17 13 $0.03364 $0.03827 $0.02992 $0.03259 $27,769,685 $868,608,234 -3.23%
Fri 10/13/17 14 $0.02619 $0.03368 $0.02520 $0.03329 $11,260,466 $730,983,433 21.32%
Thu 10/12/17 16 $0.02253 $0.02676 $0.02183 $0.02655 $5,057,319 $612,951,670 15.14%
Wed 10/11/17 16 $0.02153 $0.02258 $0.02098 $0.02253 $3,171,204 $565,416,456 4.45%
Tue 10/10/17 15 $0.02214 $0.02245 $0.02135 $0.02151 $3,797,301 $566,531,965 -2.95%
Mon 10/09/17 17 $0.02041 $0.02281 $0.02034 $0.02220 $6,413,183 $562,631,457 8.04%
Sun 10/08/17 15 $0.02297 $0.02297 $0.02015 $0.02078 $7,508,649 $552,700,931 -10.54%
Thu 10/05/17 16 $0.02193 $0.02215 $0.02086 $0.02145 $7,831,311 $557,472,205 -2.26%
Wed 10/04/17 17 $0.02082 $0.02281 $0.02082 $0.02180 $12,674,097 $568,003,976 4.52%
Tue 10/03/17 15 $0.02593 $0.02743 $0.02069 $0.02083 $30,284,368 $586,807,160 -24.48%
Mon 10/02/17 899 $0.02497 $0.03009 $0.02041 $0.02601 $81,878,614 $481,100,954 4.00%
Sun 10/01/17 899 $0.02168 $0.03223 $0.01891 $0.02366 $31,461,925 $0 8.37%