CloakCoin

CloakCoin#564
CloakCoin CLOAK 
$0.67134 USD -2.50%

  • 24h Volume: $134,475
  • Market Cap: $3.55 M
  • 1h %: 0.09%
  • 1d %: -2.50%
  • 7d %: 1.34%
  • 1m %:0.00%
1D 7D 1M
Date Rank Open High Low Close Volume Market Cap Change
Thu 12/27/18 320 $1.22 $1.24 $1.18 $1.19 $142,808 $6,292,836 -2.35%
Wed 12/26/18 306 $1.26 $1.27 $1.17 $1.22 $150,242 $6,409,762 -2.79%
Tue 12/25/18 309 $1.37 $1.37 $1.20 $1.26 $297,962 $6,487,307 -8.88%
Mon 12/24/18 305 $1.36 $1.50 $1.36 $1.36 $727,053 $7,439,593 0.20%
Sun 12/23/18 301 $1.37 $1.52 $1.34 $1.37 $625,341 $7,300,417 -0.30%
Sat 12/22/18 312 $1.25 $1.38 $1.24 $1.38 $216,758 $6,746,117 9.25%
Fri 12/21/18 316 $1.30 $1.36 $1.24 $1.26 $223,128 $6,853,369 -3.25%
Thu 12/20/18 325 $1.19 $1.37 $1.18 $1.29 $153,628 $6,623,780 8.21%
Wed 12/19/18 322 $1.19 $1.30 $1.18 $1.19 $123,088 $6,450,238 0.32%
Tue 12/18/18 322 $1.13 $1.19 $1.11 $1.19 $120,430 $5,944,397 4.96%
Mon 12/17/18 325 $1.02 $1.15 $1.02 $1.13 $125,449 $5,617,612 9.64%
Sun 12/16/18 323 $1.01 $1.07 $0.99269 $1.02 $80,048 $5,405,947 1.47%
Sat 12/15/18 320 $1.01 $1.04 $0.98257 $1.00 $67,308 $5,279,238 -1.15%
Fri 12/14/18 318 $1.05 $1.07 $1.00 $1.02 $110,763 $5,440,389 -2.68%
Thu 12/13/18 314 $1.14 $1.20 $1.03 $1.05 $349,643 $5,837,609 -9.35%
Wed 12/12/18 329 $1.03 $1.19 $1.02 $1.13 $171,125 $5,663,333 8.87%
Tue 12/11/18 325 $1.08 $1.08 $1.01 $1.03 $134,167 $5,461,948 -4.77%
Mon 12/10/18 320 $1.15 $1.17 $1.06 $1.08 $115,675 $5,788,659 -6.26%
Sun 12/09/18 318 $1.12 $1.21 $1.09 $1.15 $229,385 $5,941,012 2.92%
Sat 12/08/18 326 $1.08 $1.17 $1.07 $1.12 $191,789 $5,880,813 4.09%
Fri 12/07/18 329 $1.10 $1.13 $1.02 $1.07 $121,865 $5,571,107 -2.88%
Thu 12/06/18 320 $1.26 $1.29 $1.12 $1.12 $134,880 $6,391,526 -12.37%
Wed 12/05/18 322 $1.35 $1.38 $1.26 $1.26 $399,594 $6,922,684 -6.87%
Tue 12/04/18 323 $1.29 $1.48 $1.27 $1.35 $358,818 $7,051,497 4.45%
Mon 12/03/18 332 $1.37 $1.39 $1.27 $1.29 $122,669 $6,912,646 -5.53%
Sun 12/02/18 330 $1.40 $1.46 $1.36 $1.36 $142,696 $7,325,139 -2.38%
Sat 12/01/18 326 $1.32 $1.47 $1.30 $1.40 $133,140 $7,140,441 6.03%
Fri 11/30/18 318 $1.42 $1.43 $1.25 $1.32 $191,990 $6,988,866 -7.90%
Thu 11/29/18 321 $1.40 $1.49 $1.34 $1.42 $380,063 $7,423,136 1.14%
Wed 11/28/18 325 $1.23 $1.52 $1.22 $1.41 $566,684 $6,940,788 12.85%
Tue 11/27/18 331 $1.16 $1.30 $1.10 $1.22 $1,960,691 $6,249,933 4.83%
Mon 11/26/18 348 $1.15 $1.62 $1.06 $1.14 $702,746 $6,116,815 -0.77%
Sun 11/25/18 339 $1.15 $1.18 $0.97706 $1.15 $190,241 $5,691,575 0.60%
Sat 11/24/18 330 $1.32 $1.34 $1.10 $1.15 $154,752 $6,728,283 -14.64%
Fri 11/23/18 327 $1.35 $1.40 $1.28 $1.33 $170,782 $6,941,032 -2.17%
Thu 11/22/18 313 $1.53 $1.57 $1.35 $1.35 $396,766 $7,666,308 -13.32%
Wed 11/21/18 308 $1.46 $1.57 $1.35 $1.53 $2,390,502 $7,713,299 4.92%
Tue 11/20/18 320 $1.52 $2.34 $1.25 $1.47 $494,423 $7,574,719 -2.97%
Mon 11/19/18 304 $2.02 $2.03 $1.49 $1.51 $185,517 $9,102,535 -33.39%
Sun 11/18/18 310 $1.92 $2.05 $1.92 $2.02 $109,707 $10,326,626 4.77%
Sat 11/17/18 309 $1.98 $1.99 $1.87 $1.92 $125,336 $10,038,687 -3.29%
Fri 11/16/18 307 $2.04 $2.06 $1.96 $1.99 $219,497 $10,546,474 -2.60%
Thu 11/15/18 303 $2.12 $2.15 $1.92 $2.03 $272,024 $10,561,573 -4.47%
Wed 11/14/18 287 $2.64 $2.65 $1.98 $2.12 $181,167 $12,700,615 -24.51%
Tue 11/13/18 292 $2.65 $2.69 $2.60 $2.63 $174,923 $13,722,775 -0.94%
Mon 11/12/18 286 $2.73 $2.81 $2.64 $2.66 $282,525 $14,109,251 -2.53%
Sun 11/11/18 273 $2.89 $2.92 $2.70 $2.70 $528,424 $14,730,931 -6.80%
Sat 11/10/18 290 $2.67 $2.93 $2.65 $2.89 $236,546 $14,341,753 7.46%
Fri 11/09/18 293 $2.76 $2.77 $2.67 $2.67 $320,991 $14,195,591 -3.43%
Thu 11/08/18 271 $3.01 $3.02 $2.74 $2.75 $1,139,539 $14,994,220 -9.71%
Wed 11/07/18 289 $2.78 $5.30 $2.65 $3.04 $645,004 $14,738,016 8.65%
Tue 11/06/18 293 $2.68 $2.70 $2.57 $2.62 $257,892 $13,741,559 -2.24%
Mon 11/05/18 282 $2.83 $2.83 $2.66 $2.68 $321,278 $14,311,752 -5.67%
Sun 11/04/18 282 $2.81 $2.93 $2.81 $2.84 $286,637 $14,957,007 1.12%
Sat 11/03/18 264 $3.00 $3.02 $2.79 $2.81 $494,083 $15,215,117 -6.87%
Fri 11/02/18 271 $2.91 $3.06 $2.80 $3.00 $351,838 $15,013,812 2.96%
Thu 11/01/18 270 $2.91 $2.93 $2.80 $2.92 $515,938 $14,898,003 0.61%
Wed 10/31/18 280 $2.79 $2.92 $2.71 $2.92 $264,175 $14,518,350 4.31%
Tue 10/30/18 267 $2.90 $2.92 $2.80 $2.80 $418,446 $14,849,544 -3.73%
Mon 10/29/18 260 $3.19 $3.22 $2.85 $2.89 $493,264 $16,036,586 -10.16%
Sun 10/28/18 254 $3.22 $3.24 $3.11 $3.19 $621,044 $16,412,429 -0.97%
Sat 10/27/18 245 $3.39 $3.54 $3.19 $3.22 $1,370,544 $17,669,869 -5.44%
Fri 10/26/18 260 $3.09 $3.58 $3.09 $3.45 $1,229,580 $16,905,063 10.37%
Thu 10/25/18 245 $3.30 $3.35 $3.02 $3.11 $3,923,846 $16,348,954 -6.27%
Wed 10/24/18 273 $2.74 $3.55 $2.73 $3.23 $1,179,697 $15,482,256 15.23%
Tue 10/23/18 278 $2.69 $2.78 $2.64 $2.74 $508,733 $14,085,605 1.91%
Mon 10/22/18 290 $2.58 $2.69 $2.50 $2.67 $247,928 $13,485,693 3.54%
Sun 10/21/18 282 $2.62 $2.66 $2.57 $2.58 $361,438 $13,624,815 -1.87%
Sat 10/20/18 296 $2.44 $2.67 $2.43 $2.63 $284,173 $13,166,753 7.13%
Fri 10/19/18 286 $2.51 $2.52 $2.40 $2.43 $376,266 $12,786,840 -3.63%
Thu 10/18/18 284 $2.59 $2.67 $2.51 $2.52 $964,545 $13,497,915 -2.74%
Wed 10/17/18 292 $2.46 $2.63 $2.40 $2.58 $945,455 $12,998,183 4.53%
Tue 10/16/18 295 $2.39 $2.68 $2.35 $2.47 $353,296 $12,705,185 3.24%
Mon 10/15/18 286 $2.37 $2.50 $2.20 $2.36 $470,948 $12,037,497 -0.35%
Sun 10/14/18 295 $2.25 $2.39 $2.22 $2.36 $201,558 $11,913,716 4.53%
Sat 10/13/18 300 $2.17 $2.28 $2.16 $2.25 $252,525 $11,465,500 3.87%
Fri 10/12/18 292 $2.27 $2.29 $2.11 $2.18 $612,210 $11,397,674 -4.13%
Thu 10/11/18 303 $2.42 $2.50 $2.04 $2.27 $520,310 $11,537,279 -6.86%
Wed 10/10/18 307 $2.35 $2.46 $2.27 $2.44 $210,621 $12,151,208 3.62%
Tue 10/09/18 304 $2.39 $2.45 $2.32 $2.34 $173,723 $12,500,479 -2.33%
Mon 10/08/18 301 $2.34 $2.43 $2.32 $2.39 $136,823 $12,249,043 2.19%
Sun 10/07/18 298 $2.37 $2.39 $2.30 $2.34 $128,192 $12,182,450 -1.28%
Sat 10/06/18 296 $2.38 $2.45 $2.35 $2.37 $144,332 $12,473,333 -0.15%
Fri 10/05/18 292 $2.42 $2.43 $2.35 $2.37 $193,275 $12,421,086 -2.25%
Thu 10/04/18 298 $2.34 $2.45 $2.31 $2.42 $235,897 $12,374,713 3.55%
Wed 10/03/18 290 $2.41 $2.49 $2.27 $2.33 $1,752,027 $12,330,320 -3.20%
Tue 10/02/18 275 $2.63 $2.64 $2.37 $2.47 $5,837,842 $13,009,365 -6.27%
Mon 10/01/18 296 $2.34 $3.01 $2.24 $2.62 $1,209,477 $12,527,206 10.64%
Sun 09/30/18 301 $2.33 $2.43 $2.30 $2.34 $202,129 $12,224,110 0.62%
Sat 09/29/18 296 $2.32 $2.36 $2.25 $2.32 $267,400 $11,947,470 0.02%
Fri 09/28/18 286 $2.42 $2.52 $2.29 $2.32 $624,539 $12,422,030 -4.63%
Thu 09/27/18 300 $2.16 $2.46 $2.15 $2.42 $382,431 $11,668,148 10.89%
Wed 09/26/18 294 $2.21 $2.33 $2.06 $2.16 $1,445,425 $11,342,028 -2.34%
Tue 09/25/18 316 $2.09 $2.39 $2.01 $2.22 $829,291 $10,940,604 5.83%
Mon 09/24/18 320 $2.13 $2.13 $1.98 $2.07 $317,079 $10,727,562 -3.09%
Sun 09/23/18 329 $2.05 $2.19 $2.04 $2.11 $548,895 $10,898,521 2.79%
Sat 09/22/18 329 $2.04 $2.18 $1.96 $2.05 $239,117 $10,485,375 0.13%
Fri 09/21/18 324 $2.01 $2.09 $1.96 $2.04 $268,691 $10,563,366 1.47%
Thu 09/20/18 322 $1.96 $2.04 $1.93 $2.01 $218,229 $10,295,518 2.58%
Wed 09/19/18 328 $1.90 $1.97 $1.83 $1.95 $313,237 $9,864,326 2.63%
Tue 09/18/18 333 $1.78 $1.97 $1.77 $1.90 $484,366 $9,488,542 6.28%
Mon 09/17/18 328 $1.91 $2.05 $1.75 $1.77 $436,072 $9,810,994 -7.48%
Sun 09/16/18 330 $1.88 $1.97 $1.77 $1.93 $151,879 $9,551,979 2.44%
Sat 09/15/18 329 $1.84 $1.94 $1.83 $1.88 $171,159 $9,774,246 2.46%
Fri 09/14/18 329 $1.85 $2.02 $1.81 $1.84 $338,871 $9,757,983 -0.66%
Thu 09/13/18 332 $1.68 $1.92 $1.68 $1.85 $322,397 $9,371,932 9.37%
Wed 09/12/18 327 $1.74 $1.76 $1.59 $1.69 $197,625 $8,639,385 -2.96%
Tue 09/11/18 313 $1.88 $1.96 $1.70 $1.74 $464,424 $9,424,601 -8.14%
Mon 09/10/18 329 $1.75 $2.07 $1.75 $1.89 $397,178 $9,555,228 7.37%
Sun 09/09/18 332 $1.71 $1.86 $1.61 $1.76 $196,037 $8,948,722 2.90%
Sat 09/08/18 333 $1.81 $1.87 $1.66 $1.71 $126,268 $9,334,980 -6.09%
Fri 09/07/18 336 $1.85 $1.95 $1.75 $1.82 $223,766 $9,481,529 -1.81%
Thu 09/06/18 344 $1.74 $1.89 $1.60 $1.85 $388,484 $9,151,855 5.62%
Wed 09/05/18 320 $2.34 $2.42 $1.82 $1.82 $431,351 $10,947,948 -28.76%
Tue 09/04/18 317 $2.38 $2.57 $2.33 $2.34 $377,959 $12,452,011 -1.57%
Mon 09/03/18 319 $2.30 $2.56 $2.22 $2.37 $186,691 $11,983,416 2.95%
Sun 09/02/18 321 $2.42 $2.42 $2.28 $2.29 $290,094 $12,140,577 -5.93%
Sat 09/01/18 317 $2.28 $2.77 $2.26 $2.42 $277,740 $12,148,867 5.71%
Fri 08/31/18 316 $2.27 $2.35 $2.19 $2.27 $264,788 $11,812,074 -0.01%
Thu 08/30/18 303 $2.45 $2.45 $2.16 $2.27 $509,527 $11,830,819 -7.70%
Wed 08/29/18 294 $2.68 $2.72 $2.40 $2.44 $2,434,171 $13,320,770 -9.94%
Tue 08/28/18 325 $2.13 $2.90 $2.13 $2.69 $907,719 $12,428,065 20.67%
Mon 08/27/18 326 $2.07 $2.15 $2.05 $2.15 $152,962 $10,766,588 3.58%
Sun 08/26/18 324 $2.08 $2.08 $1.97 $2.06 $172,388 $10,567,329 -1.02%
Sat 08/25/18 330 $2.08 $2.11 $2.01 $2.07 $284,093 $10,716,223 -0.20%
Fri 08/24/18 329 $1.89 $2.13 $1.88 $2.08 $244,569 $10,269,352 9.01%
Thu 08/23/18 343 $1.73 $1.92 $1.73 $1.90 $261,682 $9,547,928 8.76%
Wed 08/22/18 350 $1.74 $1.96 $1.65 $1.74 $192,728 $9,367,231 0.27%
Tue 08/21/18 349 $1.74 $1.79 $1.68 $1.74 $127,708 $8,942,332 0.36%
Mon 08/20/18 341 $1.94 $1.97 $1.81 $1.86 $183,689 $9,788,864 -4.58%
Sun 08/19/18 338 $1.84 $2.05 $1.78 $1.94 $438,769 $9,804,424 5.18%
Sat 08/18/18 345 $1.91 $2.21 $1.79 $1.83 $612,079 $10,053,545 -4.11%
Fri 08/17/18 349 $1.64 $2.01 $1.62 $1.90 $358,572 $9,453,427 13.73%
Thu 08/16/18 355 $1.68 $5.22 $1.57 $1.67 $182,431 $9,478,107 -0.60%
Wed 08/15/18 351 $1.46 $1.67 $1.44 $1.65 $140,299 $7,956,591 12.04%
Tue 08/14/18 358 $1.62 $1.62 $1.43 $1.51 $170,627 $7,675,390 -7.56%
Mon 08/13/18 352 $1.81 $1.88 $1.62 $1.62 $227,317 $9,170,005 -11.49%
Sun 08/12/18 351 $1.83 $1.95 $1.78 $1.80 $174,737 $9,364,966 -1.56%
Sat 08/11/18 361 $1.86 $1.94 $1.71 $1.85 $581,944 $9,355,448 -0.67%
Fri 08/10/18 348 $2.14 $2.31 $1.86 $1.87 $920,475 $10,762,125 -14.68%
Thu 08/09/18 343 $2.04 $2.28 $1.98 $2.16 $486,069 $10,973,099 5.82%
Wed 08/08/18 329 $2.43 $2.43 $1.99 $2.03 $347,424 $11,409,608 -19.74%
Tue 08/07/18 339 $2.41 $2.66 $2.39 $2.43 $261,818 $12,924,784 0.56%
Mon 08/06/18 328 $2.52 $2.62 $2.38 $2.41 $140,892 $12,974,019 -4.32%
Sun 08/05/18 339 $2.43 $2.65 $2.40 $2.53 $117,266 $12,961,634 3.83%
Sat 08/04/18 329 $2.70 $2.75 $2.42 $2.43 $222,049 $13,384,401 -11.06%
Fri 08/03/18 325 $2.84 $2.84 $2.54 $2.69 $476,879 $13,613,541 -5.61%
Thu 08/02/18 326 $2.94 $3.01 $2.64 $2.84 $418,538 $14,680,532 -3.50%
Wed 08/01/18 309 $3.34 $3.34 $2.82 $2.94 $574,150 $15,362,675 -13.46%
Tue 07/31/18 314 $3.52 $3.53 $3.19 $3.37 $296,158 $17,383,391 -4.66%
Mon 07/30/18 304 $3.79 $3.79 $3.41 $3.52 $278,788 $18,712,974 -7.60%
Sun 07/29/18 307 $3.72 $3.93 $3.65 $3.79 $616,247 $19,481,296 2.05%
Sat 07/28/18 318 $3.55 $3.90 $3.46 $3.71 $841,553 $18,875,739 4.35%
Fri 07/27/18 305 $3.65 $3.65 $3.38 $3.54 $395,097 $18,183,061 -3.12%
Thu 07/26/18 306 $3.78 $3.98 $3.61 $3.65 $328,232 $19,890,715 -3.75%
Wed 07/25/18 307 $3.76 $4.02 $3.72 $3.79 $434,480 $19,643,911 0.77%
Tue 07/24/18 297 $3.78 $3.88 $3.57 $3.76 $424,671 $19,429,294 -0.56%
Mon 07/23/18 298 $3.79 $4.03 $3.75 $3.78 $381,304 $19,956,805 -0.07%
Sun 07/22/18 295 $3.97 $4.04 $3.78 $3.79 $313,836 $20,119,754 -4.79%
Fri 07/13/18 297 $3.38 $3.51 $3.36 $3.46 $367,566 $17,724,355 2.37%
Thu 07/12/18 290 $3.65 $3.68 $3.33 $3.43 $242,547 $18,163,976 -6.35%
Wed 07/11/18 286 $3.83 $3.83 $3.55 $3.70 $375,633 $19,013,393 -3.42%
Tue 07/10/18 276 $4.33 $4.33 $3.67 $3.83 $461,867 $20,294,116 -12.94%
Mon 07/09/18 279 $4.41 $4.48 $4.28 $4.32 $424,457 $22,458,906 -2.02%
Sun 07/08/18 280 $4.20 $4.63 $4.17 $4.43 $420,114 $22,762,944 5.14%
Sat 07/07/18 280 $4.23 $4.29 $4.14 $4.20 $240,644 $21,726,622 -0.77%
Fri 07/06/18 271 $4.40 $4.40 $4.07 $4.25 $474,915 $21,856,819 -3.49%
Thu 07/05/18 262 $4.75 $4.78 $4.41 $4.41 $451,986 $23,961,132 -7.93%
Wed 07/04/18 261 $4.72 $4.86 $4.33 $4.75 $1,322,702 $23,451,031 0.76%
Tue 07/03/18 266 $4.63 $5.34 $4.38 $4.41 $3,320,234 $24,789,692 -4.93%
Mon 07/02/18 273 $4.04 $5.22 $3.95 $4.59 $3,968,383 $22,316,877 11.91%
Sun 07/01/18 285 $3.78 $4.76 $3.75 $4.10 $852,426 $19,969,752 7.81%
Sat 06/30/18 282 $3.59 $4.00 $3.59 $3.81 $389,994 $19,473,560 5.84%
Fri 06/29/18 281 $3.54 $3.63 $3.32 $3.59 $264,956 $17,843,577 1.35%
Thu 06/28/18 268 $3.83 $3.95 $3.72 $3.76 $653,394 $19,824,097 -1.92%
Wed 06/27/18 243 $4.62 $4.63 $3.80 $3.87 $722,145 $21,165,223 -19.26%
Tue 06/26/18 260 $4.31 $4.73 $4.30 $4.62 $267,567 $22,916,902 6.74%
Mon 06/25/18 256 $4.21 $4.36 $4.16 $4.30 $325,957 $21,918,633 2.23%
Sun 06/24/18 257 $4.43 $4.53 $3.92 $4.05 $238,136 $22,123,980 -9.30%
Sat 06/23/18 254 $4.63 $4.78 $4.39 $4.43 $528,856 $23,387,305 -4.46%
Fri 06/22/18 253 $5.30 $5.50 $4.55 $4.61 $625,199 $26,001,627 -14.90%
Thu 06/21/18 258 $5.25 $5.45 $5.06 $5.30 $371,603 $26,760,158 0.99%
Wed 06/20/18 245 $5.54 $5.57 $5.10 $5.26 $315,998 $27,734,611 -5.36%
Tue 06/19/18 232 $5.84 $5.97 $5.51 $5.55 $669,264 $29,312,814 -5.12%
Mon 06/18/18 237 $5.73 $6.26 $5.58 $5.82 $1,527,833 $29,908,326 1.60%
Sun 06/17/18 240 $5.65 $6.29 $5.63 $5.73 $545,634 $30,088,701 1.28%
Sat 06/16/18 250 $5.58 $5.81 $5.49 $5.60 $297,120 $29,092,692 0.48%
Fri 06/15/18 248 $5.41 $5.81 $5.41 $5.56 $296,123 $28,931,970 2.70%
Thu 06/14/18 246 $4.95 $5.60 $4.95 $5.32 $321,281 $27,123,171 7.07%
Wed 06/13/18 245 $5.83 $5.93 $4.99 $4.99 $450,115 $28,551,046 -16.88%
Tue 06/12/18 245 $5.95 $6.62 $5.86 $5.87 $1,211,826 $31,725,772 -1.43%
Mon 06/11/18 253 $6.18 $6.68 $5.54 $5.97 $781,631 $30,726,864 -3.43%
Sun 06/10/18 245 $6.97 $6.97 $6.16 $6.18 $448,315 $33,412,892 -12.82%
Sat 06/09/18 239 $7.24 $7.27 $6.95 $7.00 $346,314 $36,789,367 -3.35%
Fri 06/08/18 236 $7.52 $7.71 $7.09 $7.23 $303,019 $38,125,289 -4.00%
Thu 06/07/18 236 $7.50 $7.70 $7.42 $7.50 $307,369 $38,857,727 0.01%
Wed 06/06/18 231 $7.77 $7.92 $7.48 $7.48 $573,531 $39,625,003 -3.85%
Tue 06/05/18 227 $7.89 $7.91 $7.40 $7.70 $628,564 $39,516,700 -2.53%
Mon 06/04/18 225 $8.65 $8.70 $7.81 $7.90 $567,578 $42,998,803 -9.49%
Sun 06/03/18 223 $8.63 $8.71 $8.52 $8.64 $651,888 $44,231,830 0.09%
Tue 05/29/18 235 $7.06 $7.96 $6.95 $7.81 $625,384 $38,309,427 9.60%
Mon 05/28/18 234 $7.87 $8.02 $7.07 $7.07 $635,018 $38,762,551 -11.39%
Sun 05/27/18 227 $8.23 $8.23 $7.76 $7.86 $613,095 $40,835,923 -4.75%
Sat 05/26/18 220 $8.52 $8.68 $8.18 $8.22 $630,534 $43,519,376 -3.70%
Fri 05/25/18 212 $9.02 $9.08 $8.38 $8.47 $877,061 $45,025,768 -6.55%
Thu 05/24/18 209 $8.91 $9.16 $8.25 $9.04 $1,693,118 $45,287,602 1.40%
Wed 05/23/18 209 $10.11 $10.11 $8.63 $8.87 $15,414,412 $48,407,950 -13.99%
Tue 05/22/18 211 $10.90 $11.64 $10.17 $10.23 $16,750,878 $56,800,989 -6.49%
Mon 05/21/18 211 $11.12 $11.13 $10.75 $10.89 $6,456,194 $56,186,865 -2.07%
Sun 05/20/18 207 $11.08 $11.34 $10.84 $11.13 $4,532,646 $57,010,571 0.40%
Sat 05/19/18 204 $11.27 $11.38 $10.93 $11.03 $4,923,148 $57,363,231 -2.19%
Fri 05/18/18 202 $11.29 $11.56 $10.94 $11.26 $5,433,830 $58,040,996 -0.29%
Thu 05/17/18 191 $12.97 $13.27 $11.16 $11.18 $8,658,029 $63,264,156 -15.99%
Wed 05/16/18 201 $11.81 $13.24 $10.92 $12.88 $6,863,461 $60,315,324 8.32%
Tue 05/15/18 216 $11.09 $13.24 $11.09 $11.80 $3,242,330 $61,449,322 6.00%
Mon 05/14/18 208 $11.68 $11.68 $10.55 $11.14 $1,654,273 $56,902,193 -4.93%
Sun 05/13/18 217 $10.41 $11.70 $10.33 $11.65 $1,139,621 $55,973,684 10.60%
Sat 05/12/18 212 $10.31 $11.05 $9.80 $10.54 $1,745,444 $53,408,344 2.15%
Fri 05/11/18 205 $12.50 $13.25 $9.84 $10.39 $2,570,834 $57,862,476 -20.22%
Thu 05/10/18 202 $13.04 $13.18 $12.46 $12.66 $2,738,653 $66,310,224 -3.04%
Wed 05/09/18 197 $13.80 $13.98 $12.58 $13.03 $3,142,709 $67,870,488 -5.87%
Tue 05/08/18 196 $14.66 $14.97 $13.52 $13.81 $4,255,614 $72,617,467 -6.14%
Mon 05/07/18 194 $15.55 $15.55 $13.86 $14.65 $16,597,811 $74,900,006 -6.17%
Sun 05/06/18 202 $14.47 $17.04 $13.10 $15.41 $12,597,564 $76,434,744 6.09%
Sat 05/05/18 210 $13.20 $14.85 $11.91 $14.67 $2,806,618 $64,429,802 10.03%
Fri 05/04/18 210 $13.33 $13.40 $13.00 $13.26 $4,255,978 $67,919,467 -0.53%
Sun 04/29/18 187 $15.35 $15.79 $14.76 $15.50 $3,171,474 $78,302,556 0.96%
Sat 04/28/18 179 $15.19 $15.65 $14.80 $15.33 $7,661,222 $77,775,026 0.91%
Fri 04/27/18 187 $14.06 $16.10 $13.85 $15.25 $7,578,008 $76,555,478 7.78%
Thu 04/26/18 190 $12.67 $14.34 $12.28 $13.98 $4,500,527 $67,760,935 9.41%
Wed 04/25/18 189 $15.25 $15.25 $11.97 $12.68 $3,721,653 $69,079,690 -20.31%
Tue 04/24/18 189 $14.34 $15.13 $14.27 $15.13 $3,307,051 $75,243,985 5.25%
Mon 04/23/18 183 $13.98 $15.04 $13.95 $14.32 $2,701,001 $74,137,185 2.38%
Sun 04/22/18 181 $13.86 $14.52 $13.61 $13.94 $2,758,654 $72,176,819 0.58%
Sat 04/21/18 169 $15.01 $15.17 $13.39 $13.83 $4,295,955 $72,788,441 -8.56%
Fri 04/20/18 161 $15.33 $15.50 $14.36 $15.05 $9,071,892 $75,886,535 -1.82%
Thu 04/19/18 162 $14.78 $15.24 $13.81 $15.23 $25,171,071 $74,701,040 2.96%
Wed 04/18/18 161 $13.51 $20.90 $12.45 $14.75 $34,757,400 $76,617,388 8.42%
Tue 04/17/18 172 $11.65 $14.40 $11.26 $13.76 $2,241,139 $61,211,784 15.33%
Mon 04/16/18 169 $12.34 $12.56 $11.43 $11.67 $934,773 $61,136,432 -5.74%
Sun 04/15/18 167 $11.50 $12.34 $11.25 $12.27 $785,745 $60,461,933 6.26%
Sat 04/14/18 177 $10.64 $11.47 $10.58 $11.09 $1,909,309 $56,652,456 4.00%
Fri 04/13/18 198 $8.73 $12.60 $8.30 $10.81 $3,659,084 $56,277,874 19.20%
Thu 04/12/18 194 $8.12 $9.37 $7.83 $8.83 $2,815,687 $43,548,339 7.99%
Wed 04/11/18 228 $5.93 $8.09 $5.83 $7.98 $2,864,427 $36,542,101 25.64%
Tue 04/10/18 230 $5.61 $6.08 $5.51 $5.95 $470,996 $29,828,058 5.64%
Mon 04/09/18 231 $5.70 $6.25 $5.33 $5.51 $806,767 $28,944,166 -3.52%
Sun 04/08/18 231 $5.23 $5.97 $5.19 $5.70 $1,149,712 $28,544,153 8.18%
Sat 04/07/18 238 $4.87 $5.38 $4.87 $5.23 $236,325 $26,409,476 6.90%
Fri 04/06/18 238 $5.07 $5.08 $4.78 $4.86 $127,659 $25,066,540 -4.31%
Thu 04/05/18 235 $5.13 $5.13 $4.85 $5.08 $260,764 $25,508,807 -1.05%
Wed 04/04/18 239 $5.38 $5.43 $4.94 $5.12 $298,733 $26,508,213 -5.03%
Tue 04/03/18 236 $5.07 $5.55 $5.01 $5.37 $331,717 $27,262,322 5.64%
Mon 04/02/18 237 $4.96 $5.08 $4.88 $5.07 $294,924 $25,452,040 2.19%
Sun 04/01/18 234 $5.22 $5.35 $4.73 $5.01 $297,432 $25,909,817 -4.26%
Sat 03/31/18 241 $4.94 $5.36 $4.94 $5.17 $289,685 $26,611,464 4.57%
Fri 03/30/18 245 $4.90 $5.45 $4.65 $4.95 $198,608 $25,352,208 1.04%
Thu 03/29/18 247 $5.58 $5.62 $4.78 $4.96 $212,988 $26,939,345 -12.47%
Wed 03/28/18 243 $5.46 $5.71 $5.38 $5.59 $219,559 $28,339,605 2.24%
Tue 03/27/18 239 $5.79 $5.85 $5.41 $5.49 $202,246 $28,608,071 -5.43%
Mon 03/26/18 240 $6.05 $6.30 $5.55 $5.73 $472,632 $30,384,779 -5.66%
Sun 03/25/18 235 $6.05 $6.36 $5.80 $6.04 $293,957 $30,775,552 -0.31%
Sat 03/24/18 230 $6.35 $6.54 $6.04 $6.05 $329,684 $32,457,526 -4.99%
Fri 03/23/18 231 $6.34 $6.42 $6.04 $6.35 $273,611 $31,733,040 0.16%
Thu 03/22/18 224 $6.64 $6.80 $6.17 $6.40 $447,509 $32,860,272 -3.84%
Wed 03/21/18 217 $6.85 $6.92 $6.48 $6.64 $438,016 $34,390,334 -3.11%
Tue 03/20/18 212 $6.54 $7.05 $6.25 $6.85 $377,963 $34,065,433 4.66%
Mon 03/19/18 215 $5.98 $6.73 $5.97 $6.55 $362,737 $31,570,558 8.73%
Sun 03/18/18 211 $6.29 $6.29 $5.13 $5.89 $340,194 $28,108,919 -6.77%
Sat 03/17/18 206 $7.12 $7.14 $6.25 $6.26 $402,870 $34,340,291 -13.80%
Fri 03/16/18 204 $7.29 $7.60 $6.77 $7.37 $313,433 $36,552,430 1.08%
Thu 03/15/18 201 $7.45 $7.83 $6.56 $7.14 $494,595 $35,774,735 -4.33%
Wed 03/14/18 196 $8.75 $8.98 $7.39 $7.54 $524,959 $41,699,033 -16.05%
Tue 03/13/18 187 $9.19 $9.31 $8.49 $8.95 $515,816 $45,322,442 -2.68%
Mon 03/12/18 181 $9.91 $10.05 $8.68 $9.04 $548,146 $48,521,055 -9.60%
Sun 03/11/18 179 $9.45 $10.27 $8.82 $9.93 $656,548 $48,223,994 4.81%
Sat 03/10/18 180 $9.93 $11.15 $9.26 $9.39 $1,657,372 $50,754,530 -5.75%
Fri 03/09/18 169 $11.02 $11.02 $8.74 $10.01 $1,270,992 $48,730,977 -10.13%
Thu 03/08/18 167 $12.22 $12.22 $10.76 $10.97 $2,989,358 $58,032,387 -11.41%
Wed 03/07/18 162 $14.27 $14.27 $10.73 $12.28 $4,473,452 $64,603,320 -16.18%
Tue 03/06/18 162 $15.12 $15.99 $13.96 $14.00 $3,217,122 $74,739,499 -7.97%
Mon 03/05/18 159 $15.59 $17.20 $15.05 $15.20 $7,468,249 $81,263,900 -2.59%
Sun 03/04/18 178 $13.96 $17.13 $12.24 $15.29 $4,929,196 $70,539,740 8.72%
Sat 03/03/18 156 $16.09 $17.39 $14.04 $14.14 $26,961,856 $78,930,086 -13.82%
Fri 03/02/18 200 $11.26 $20.17 $11.01 $16.13 $10,605,616 $71,152,015 30.19%
Thu 03/01/18 196 $10.74 $11.38 $9.99 $11.28 $553,738 $54,258,575 4.76%
Wed 02/28/18 213 $10.10 $11.49 $10.01 $10.76 $582,230 $54,509,103 6.10%
Tue 02/27/18 217 $9.32 $10.62 $8.88 $10.09 $550,355 $49,801,947 7.60%
Mon 02/26/18 218 $9.07 $9.50 $8.48 $9.31 $315,228 $46,440,686 2.60%
Sun 02/25/18 214 $9.13 $9.33 $8.34 $9.09 $244,031 $45,654,043 -0.42%
Sat 02/24/18 214 $9.86 $9.94 $8.76 $9.18 $498,046 $47,924,031 -7.46%
Fri 02/23/18 200 $10.76 $10.76 $9.74 $9.83 $441,072 $51,595,568 -9.41%
Thu 02/22/18 203 $10.94 $11.43 $9.62 $10.65 $467,099 $53,403,398 -2.63%
Wed 02/21/18 191 $12.87 $13.21 $10.39 $10.94 $1,686,310 $59,016,231 -17.63%
Tue 02/20/18 218 $10.84 $13.58 $10.84 $13.19 $1,917,468 $62,164,902 17.82%
Mon 02/19/18 234 $9.07 $11.94 $9.05 $10.87 $290,215 $50,847,172 16.56%
Sun 02/18/18 230 $10.40 $10.55 $9.10 $9.10 $376,508 $48,771,781 -14.25%
Sat 02/17/18 230 $9.86 $10.95 $9.73 $10.45 $490,471 $52,024,496 5.57%
Fri 02/16/18 231 $9.53 $12.02 $8.95 $9.92 $375,054 $47,586,115 3.87%
Thu 02/15/18 228 $9.21 $9.90 $9.01 $9.51 $385,320 $47,222,259 3.18%
Wed 02/14/18 228 $8.55 $9.11 $8.44 $9.09 $357,688 $44,503,258 5.99%
Tue 02/13/18 226 $9.25 $9.25 $8.43 $8.53 $288,831 $44,576,046 -8.49%
Mon 02/12/18 220 $8.67 $9.57 $8.67 $9.31 $282,640 $46,309,664 6.93%
Sun 02/11/18 216 $9.68 $9.70 $8.42 $8.75 $280,009 $45,249,410 -10.51%
Sat 02/10/18 212 $10.20 $10.56 $9.19 $9.61 $246,676 $50,500,279 -6.06%
Fri 02/09/18 209 $9.53 $10.26 $9.06 $10.20 $396,675 $48,847,072 6.51%
Thu 02/08/18 209 $8.72 $10.56 $8.61 $9.82 $464,392 $47,897,104 11.21%
Wed 02/07/18 215 $8.64 $10.14 $7.91 $8.64 $414,441 $45,231,996 -0.02%
Tue 02/06/18 207 $7.52 $8.76 $6.01 $8.46 $583,665 $35,826,378 11.15%
Mon 02/05/18 221 $8.63 $9.63 $6.97 $7.47 $598,921 $41,962,853 -15.48%
Sun 02/04/18 218 $10.23 $10.28 $8.16 $8.69 $502,488 $47,275,023 -17.69%
Sat 02/03/18 230 $8.91 $11.67 $8.11 $10.11 $544,220 $47,190,740 11.89%
Fri 02/02/18 227 $9.44 $9.52 $6.92 $8.96 $904,963 $41,906,920 -5.31%
Thu 02/01/18 211 $12.61 $13.31 $8.71 $9.47 $767,440 $53,799,787 -33.08%
Wed 01/31/18 204 $13.03 $13.03 $11.85 $12.42 $660,016 $62,203,310 -4.93%
Tue 01/30/18 207 $15.12 $15.64 $12.42 $13.13 $1,225,558 $71,371,306 -15.19%
Mon 01/29/18 202 $16.20 $16.50 $14.92 $15.18 $747,564 $78,755,148 -6.73%
Sun 01/28/18 200 $16.63 $17.34 $16.18 $16.27 $1,002,850 $84,210,697 -2.22%
Sat 01/27/18 205 $15.88 $17.35 $15.45 $16.34 $1,415,983 $81,774,579 2.80%
Fri 01/26/18 203 $16.16 $17.06 $14.34 $15.80 $1,388,803 $78,965,161 -2.28%
Thu 01/25/18 201 $16.31 $17.28 $15.71 $16.05 $700,061 $82,512,600 -1.57%
Wed 01/24/18 205 $15.33 $16.68 $14.90 $16.25 $746,345 $80,075,085 5.65%
Tue 01/23/18 197 $16.07 $16.47 $14.00 $15.62 $1,089,637 $77,881,764 -2.92%
Mon 01/22/18 187 $18.99 $19.43 $14.65 $15.65 $6,161,771 $85,824,675 -21.29%
Sun 01/21/18 207 $17.58 $23.24 $17.22 $18.94 $14,111,031 $98,654,538 7.23%
Sat 01/20/18 204 $16.54 $18.32 $16.54 $17.67 $928,156 $88,795,952 6.40%
Fri 01/19/18 202 $15.86 $17.93 $15.80 $16.51 $1,503,747 $85,904,726 3.96%
Thu 01/18/18 192 $16.03 $18.10 $14.99 $15.64 $779,327 $84,000,590 -2.52%
Wed 01/17/18 186 $16.24 $16.60 $13.01 $16.28 $864,161 $76,718,860 0.25%
Tue 01/16/18 193 $20.39 $20.50 $14.24 $15.77 $899,638 $91,548,898 -29.34%
Mon 01/15/18 189 $22.20 $22.21 $20.37 $20.37 $1,111,799 $108,157,734 -8.99%
Sun 01/14/18 198 $22.56 $23.60 $21.58 $22.24 $895,274 $113,130,729 -1.41%
Sat 01/13/18 200 $22.01 $24.36 $21.82 $22.57 $1,009,833 $116,611,888 2.49%
Fri 01/12/18 195 $19.52 $22.00 $18.83 $22.00 $1,249,041 $104,843,577 11.28%
Thu 01/11/18 191 $22.40 $23.57 $19.22 $19.58 $1,147,056 $104,319,987 -14.37%
Wed 01/10/18 188 $23.66 $23.84 $21.26 $22.40 $1,310,142 $113,105,620 -5.62%
Tue 01/09/18 182 $25.41 $26.45 $23.42 $23.66 $1,900,508 $126,401,711 -7.40%
Mon 01/08/18 183 $25.62 $30.82 $22.00 $25.34 $2,956,244 $129,967,287 -1.10%
Sun 01/07/18 177 $25.53 $26.35 $23.48 $25.60 $1,267,283 $125,174,162 0.26%
Sat 01/06/18 174 $22.87 $28.35 $21.61 $25.64 $2,345,899 $128,048,971 10.79%
Fri 01/05/18 155 $26.79 $27.35 $21.92 $22.72 $2,585,820 $125,479,432 -17.91%
Thu 01/04/18 135 $30.07 $30.22 $25.92 $26.77 $3,067,133 $142,390,682 -12.32%
Wed 01/03/18 124 $30.96 $34.44 $29.70 $30.05 $5,345,951 $158,670,431 -3.01%
Tue 01/02/18 125 $29.18 $32.84 $26.82 $31.28 $3,379,953 $147,460,251 6.72%
Mon 01/01/18 121 $30.73 $30.78 $25.93 $29.13 $2,953,038 $144,985,378 -5.49%
Sun 12/31/17 113 $30.06 $32.81 $27.49 $31.46 $5,485,742 $150,117,725 4.44%
Sat 12/30/17 121 $28.13 $31.16 $23.55 $30.55 $4,874,613 $136,263,648 7.91%
Fri 12/29/17 111 $28.10 $35.99 $28.10 $28.21 $9,284,517 $154,382,912 0.40%
Thu 12/28/17 116 $27.93 $30.47 $22.27 $28.50 $4,133,636 $131,415,211 2.00%
Wed 12/27/17 128 $22.44 $25.47 $20.27 $25.45 $1,563,038 $109,597,370 11.84%
Tue 12/26/17 117 $23.66 $26.44 $19.12 $21.68 $3,275,825 $112,646,859 -9.17%
Mon 12/25/17 120 $20.82 $27.19 $20.81 $23.91 $2,240,001 $116,170,206 12.93%
Sun 12/24/17 123 $19.15 $20.73 $17.38 $20.55 $1,258,669 $97,098,365 6.82%
Sat 12/23/17 122 $17.12 $21.41 $16.28 $19.43 $1,565,057 $95,877,965 11.89%
Fri 12/22/17 118 $20.16 $20.17 $11.61 $17.95 $2,124,587 $79,362,061 -12.35%
Thu 12/21/17 139 $15.44 $23.33 $15.44 $19.59 $3,699,418 $99,484,733 21.17%
Wed 12/20/17 132 $16.35 $16.71 $13.51 $15.34 $1,750,006 $74,142,448 -6.60%
Tue 12/19/17 142 $15.05 $18.36 $15.05 $16.26 $2,631,290 $84,611,663 7.41%
Mon 12/18/17 157 $11.32 $15.13 $11.07 $14.87 $1,098,958 $65,393,142 23.89%
Sun 12/17/17 156 $10.38 $11.76 $10.21 $11.11 $588,543 $54,034,387 6.58%
Sat 12/16/17 148 $10.05 $10.91 $9.98 $10.21 $611,043 $52,220,221 1.53%
Fri 12/15/17 144 $10.48 $10.98 $9.79 $10.21 $1,042,522 $52,026,846 -2.62%
Thu 12/14/17 147 $9.27 $11.12 $8.76 $10.50 $1,352,485 $50,697,811 11.68%
Wed 12/13/17 156 $8.23 $9.28 $8.19 $8.75 $742,253 $44,659,869 5.94%
Tue 12/12/17 156 $7.34 $9.54 $6.82 $8.16 $927,361 $43,930,756 10.04%
Mon 12/11/17 155 $7.08 $8.36 $6.89 $7.42 $540,638 $37,915,420 4.58%
Sun 12/10/17 151 $7.38 $7.47 $6.42 $7.01 $462,378 $35,407,907 -5.28%
Sat 12/09/17 152 $7.67 $9.20 $7.03 $7.36 $1,116,380 $40,391,397 -4.21%
Fri 12/08/17 170 $6.11 $8.72 $5.78 $7.79 $876,834 $36,198,441 21.57%
Thu 12/07/17 154 $7.31 $9.96 $6.27 $6.27 $997,666 $38,389,967 -16.59%
Wed 12/06/17 148 $7.97 $9.21 $7.05 $7.20 $2,274,800 $40,182,680 -10.69%
Tue 12/05/17 147 $7.49 $9.44 $7.20 $8.00 $1,663,557 $39,360,693 6.38%
Mon 12/04/17 154 $6.49 $7.46 $6.31 $7.46 $395,549 $34,995,950 13.00%
Sun 12/03/17 148 $6.72 $7.40 $6.18 $6.41 $293,572 $35,380,563 -4.84%
Sat 12/02/17 141 $7.19 $7.30 $6.47 $6.64 $237,593 $35,759,492 -8.28%
Fri 12/01/17 154 $6.21 $7.37 $6.07 $7.17 $247,060 $33,721,248 13.39%
Thu 11/30/17 153 $5.80 $6.95 $5.73 $6.27 $324,312 $32,356,951 7.50%
Wed 11/29/17 144 $7.10 $7.53 $5.73 $5.77 $413,993 $35,386,772 -23.05%
Tue 11/28/17 147 $7.07 $7.15 $6.70 $7.10 $342,158 $35,978,122 0.42%
Mon 11/27/17 140 $7.15 $7.25 $6.01 $7.08 $325,198 $35,898,198 -0.99%
Sun 11/26/17 135 $7.10 $7.36 $6.82 $7.24 $370,885 $36,270,493 1.93%
Sat 11/25/17 137 $6.80 $7.22 $6.79 $7.07 $407,122 $35,853,059 3.82%
Fri 11/24/17 136 $6.44 $6.99 $6.33 $6.78 $312,348 $33,802,303 5.01%
Thu 11/23/17 133 $6.78 $6.91 $6.42 $6.42 $306,458 $34,087,202 -5.61%
Wed 11/22/17 121 $6.92 $7.22 $6.56 $6.79 $431,295 $35,070,308 -1.91%
Tue 11/21/17 126 $6.32 $6.91 $5.78 $6.91 $355,131 $31,874,707 8.54%
Mon 11/20/17 130 $6.24 $6.50 $6.14 $6.32 $216,134 $32,293,525 1.27%
Sun 11/19/17 125 $6.23 $6.48 $6.15 $6.21 $190,752 $32,486,133 -0.32%
Fri 11/17/17 120 $6.79 $6.82 $- $6.58 $278,993 $33,175,047 -3.19%
Tue 11/07/17 135 $4.74 $5.11 $4.54 $5.09 $255,671 $24,506,571 6.85%
Mon 11/06/17 139 $4.47 $5.24 $4.43 $4.79 $301,254 $24,766,156 6.63%
Sun 11/05/17 142 $4.42 $4.90 $4.37 $4.53 $222,546 $23,404,980 2.45%
Sat 11/04/17 133 $4.54 $5.03 $4.33 $4.44 $309,038 $23,795,160 -2.46%
Fri 11/03/17 126 $4.56 $5.18 $4.15 $4.56 $542,237 $22,995,156 0.05%
Thu 11/02/17 125 $4.79 $5.00 $4.12 $4.48 $287,404 $23,854,928 -6.95%
Wed 11/01/17 125 $5.18 $5.23 $4.68 $4.78 $254,750 $25,708,807 -8.23%
Tue 10/31/17 121 $5.66 $5.66 $5.07 $5.29 $260,682 $27,946,260 -6.95%
Mon 10/30/17 119 $5.66 $5.78 $5.47 $5.62 $288,578 $28,820,238 -0.63%
Sun 10/29/17 123 $5.33 $5.78 $5.27 $5.68 $261,178 $28,184,973 6.20%
Sat 10/28/17 118 $5.61 $5.75 $5.12 $5.39 $203,283 $27,508,572 -4.02%
Fri 10/27/17 116 $5.82 $5.92 $5.46 $5.69 $177,172 $29,153,053 -2.19%
Thu 10/26/17 118 $6.06 $6.14 $5.69 $5.83 $251,323 $30,017,459 -3.91%
Wed 10/25/17 113 $6.56 $6.59 $5.61 $6.08 $379,064 $31,166,244 -7.89%
Tue 10/24/17 116 $5.71 $6.78 $5.48 $6.51 $464,762 $32,644,143 12.29%
Mon 10/23/17 122 $5.61 $6.07 $5.35 $5.72 $280,981 $28,862,096 1.92%
Sun 10/22/17 121 $5.54 $5.81 $5.31 $5.51 $289,799 $28,221,555 -0.49%
Sat 10/21/17 115 $6.11 $6.13 $5.59 $5.59 $273,897 $29,717,183 -9.26%
Fri 10/20/17 113 $6.30 $7.23 $6.11 $6.13 $656,412 $33,562,867 -2.81%
Thu 10/19/17 112 $6.17 $8.08 $6.00 $6.30 $532,711 $33,344,550 2.16%
Wed 10/18/17 110 $6.13 $6.21 $5.62 $6.19 $237,573 $30,255,918 0.99%
Tue 10/17/17 115 $5.99 $6.58 $5.87 $6.15 $237,254 $31,665,915 2.53%
Mon 10/16/17 114 $6.03 $6.10 $5.67 $6.10 $170,439 $30,048,700 1.12%
Sun 10/15/17 115 $6.12 $6.24 $5.59 $6.03 $211,508 $30,220,346 -1.45%
Sat 10/14/17 115 $5.99 $6.50 $5.92 $6.29 $247,870 $31,411,162 4.81%
Fri 10/13/17 110 $6.15 $6.80 $5.82 $6.04 $356,090 $31,569,292 -1.71%
Thu 10/12/17 112 $6.37 $6.37 $5.71 $6.02 $450,280 $30,936,427 -5.91%
Wed 10/11/17 122 $5.34 $6.88 $5.20 $6.38 $362,950 $31,088,187 16.24%
Tue 10/10/17 121 $5.10 $5.95 $5.06 $5.27 $264,861 $27,342,934 3.36%
Mon 10/09/17 121 $5.52 $5.71 $4.92 $5.05 $260,799 $27,444,307 -9.25%
Sun 10/08/17 117 $6.16 $6.23 $5.29 $5.52 $242,973 $29,755,944 -11.66%
Sat 10/07/17 111 $6.60 $6.60 $6.15 $6.20 $252,768 $32,705,677 -6.31%
Fri 10/06/17 109 $6.81 $6.96 $6.58 $6.61 $302,102 $34,761,543 -3.06%
Thu 10/05/17 104 $6.98 $7.19 $6.61 $6.80 $380,113 $35,304,536 -2.64%
Wed 10/04/17 107 $6.74 $7.11 $6.61 $6.95 $322,040 $34,921,905 2.99%
Tue 10/03/17 105 $7.17 $7.19 $6.32 $6.76 $280,411 $34,534,835 -6.02%
Mon 10/02/17 100 $7.44 $7.63 $7.08 $7.17 $383,433 $37,209,213 -3.82%
Sun 10/01/17 102 $7.18 $7.66 $6.96 $7.52 $482,783 $36,943,048 4.43%
Sat 09/30/17 100 $7.24 $7.54 $6.95 $7.18 $457,706 $37,161,659 -0.81%
Fri 09/29/17 101 $7.52 $7.52 $6.89 $7.23 $642,409 $36,758,365 -4.05%
Thu 09/28/17 106 $6.99 $7.72 $6.88 $7.53 $400,112 $36,536,655 7.21%
Wed 09/27/17 102 $6.77 $7.25 $6.75 $7.02 $514,314 $35,413,296 3.64%
Tue 09/26/17 99 $6.72 $6.89 $6.20 $6.76 $615,674 $33,530,127 0.65%
Mon 09/25/17 96 $6.90 $7.15 $6.56 $6.73 $471,765 $34,806,865 -2.61%
Sun 09/24/17 97 $7.05 $7.29 $6.72 $6.82 $420,690 $35,336,230 -3.35%
Sat 09/23/17 95 $6.65 $7.50 $6.54 $6.96 $605,275 $35,697,558 4.44%
Fri 09/22/17 95 $6.26 $6.94 $5.95 $6.65 $603,484 $32,957,182 5.97%
Thu 09/21/17 95 $7.34 $7.47 $5.79 $6.27 $717,752 $35,648,598 -17.10%
Wed 09/20/17 85 $8.02 $8.03 $7.28 $7.34 $638,314 $38,996,244 -9.22%
Tue 09/19/17 87 $8.40 $8.90 $7.07 $8.05 $1,496,470 $41,186,051 -4.39%
Mon 09/18/17 74 $9.59 $10.12 $8.18 $8.59 $1,309,551 $47,324,423 -11.68%
Sun 09/17/17 71 $9.96 $10.61 $9.26 $9.65 $1,264,157 $50,176,452 -3.20%
Sat 09/16/17 72 $9.97 $10.94 $9.32 $9.95 $3,368,381 $51,677,603 -0.22%
Fri 09/15/17 76 $7.86 $12.41 $7.86 $9.93 $3,410,096 $52,023,667 20.92%
Thu 09/14/17 88 $7.81 $9.57 $7.07 $7.76 $1,026,003 $41,946,543 -0.64%
Wed 09/13/17 90 $7.98 $8.48 $6.96 $7.90 $876,733 $38,430,520 -0.96%
Tue 09/12/17 85 $8.77 $9.19 $7.29 $8.18 $927,978 $42,848,121 -7.23%
Mon 09/11/17 80 $9.08 $10.00 $8.26 $8.81 $1,647,403 $45,788,007 -3.15%
Sun 09/10/17 76 $10.63 $11.56 $8.08 $9.08 $4,465,739 $49,217,338 -17.13%
Sat 09/09/17 95 $6.86 $11.88 $6.86 $10.56 $2,790,532 $45,093,892 35.02%
Fri 09/08/17 108 $6.21 $8.10 $5.81 $6.88 $808,232 $33,932,546 9.71%
Thu 09/07/17 117 $5.51 $6.58 $5.26 $6.37 $549,136 $29,771,123 13.49%
Wed 09/06/17 116 $5.23 $5.58 $5.05 $5.51 $252,393 $26,833,352 5.07%
Tue 09/05/17 116 $5.09 $5.27 $4.59 $5.21 $309,715 $25,210,634 2.23%
Mon 09/04/17 116 $6.23 $6.26 $4.64 $5.11 $459,771 $27,828,978 -21.85%
Sun 09/03/17 120 $5.39 $6.55 $5.38 $6.23 $527,128 $29,339,471 13.40%
Sat 09/02/17 115 $6.90 $7.30 $4.68 $5.35 $545,132 $31,103,324 -28.79%
Fri 09/01/17 120 $5.63 $7.37 $5.63 $6.92 $480,543 $32,333,131 18.57%
Thu 08/31/17 123 $5.22 $6.03 $4.93 $5.57 $386,625 $28,333,415 6.42%
Wed 08/30/17 124 $5.30 $5.40 $4.67 $5.17 $287,762 $25,617,697 -2.36%
Tue 08/29/17 116 $5.63 $5.64 $4.93 $5.30 $274,971 $26,725,947 -6.22%
Mon 08/28/17 113 $5.85 $5.85 $5.35 $5.63 $321,873 $28,387,777 -3.83%
Sun 08/27/17 102 $6.73 $6.73 $5.45 $5.85 $509,610 $30,248,465 -15.18%
Sat 08/26/17 122 $5.05 $6.50 $4.87 $6.26 $212,743 $26,656,466 19.25%
Fri 08/25/17 123 $4.91 $5.51 $4.81 $4.95 $430,922 $25,747,772 0.82%
Thu 08/24/17 127 $4.39 $5.42 $4.24 $4.90 $251,350 $22,962,646 10.49%
Wed 08/23/17 127 $4.20 $4.68 $4.20 $4.41 $199,805 $22,406,743 4.89%
Tue 08/22/17 124 $4.40 $4.49 $3.84 $4.30 $221,725 $21,053,780 -2.46%
Mon 08/21/17 122 $4.78 $4.99 $4.16 $4.54 $260,033 $23,579,094 -5.27%
Sun 08/20/17 118 $4.89 $4.93 $4.46 $4.73 $330,574 $24,130,038 -3.42%
Sat 08/19/17 130 $3.88 $5.29 $3.86 $4.94 $331,625 $23,277,725 21.39%
Fri 08/18/17 129 $4.01 $4.07 $3.71 $4.01 $189,616 $19,986,687 0.11%
Thu 08/17/17 122 $4.54 $4.54 $3.91 $4.03 $222,167 $21,739,259 -12.52%
Wed 08/16/17 119 $4.38 $4.84 $4.38 $4.49 $288,587 $23,216,685 2.42%
Tue 08/15/17 118 $4.34 $4.62 $3.84 $4.49 $316,426 $21,281,507 3.28%
Mon 08/14/17 113 $4.59 $5.08 $4.24 $4.30 $246,668 $23,558,728 -6.65%
Sun 08/13/17 108 $5.28 $5.91 $4.57 $4.60 $260,563 $26,106,779 -14.62%
Sat 08/12/17 111 $5.19 $5.40 $4.96 $5.27 $301,398 $26,493,436 1.49%
Fri 08/11/17 106 $4.83 $5.57 $4.77 $5.25 $313,196 $25,765,279 7.93%
Thu 08/10/17 100 $5.33 $5.33 $4.81 $4.87 $254,523 $25,483,679 -9.51%
Wed 08/09/17 95 $5.55 $5.75 $5.15 $5.34 $406,347 $27,291,398 -3.97%
Tue 08/08/17 92 $5.59 $6.50 $5.38 $5.55 $553,019 $29,237,076 -0.56%
Mon 08/07/17 101 $4.70 $5.97 $4.45 $5.59 $209,674 $23,849,982 15.80%
Sun 08/06/17 96 $5.10 $5.28 $4.66 $4.70 $361,002 $24,952,855 -8.54%
Sat 08/05/17 91 $5.45 $5.86 $4.50 $5.10 $918,386 $25,601,147 -6.87%
Fri 08/04/17 103 $4.02 $5.97 $4.02 $5.45 $467,590 $25,188,388 26.20%
Thu 08/03/17 107 $3.52 $4.13 $3.52 $4.01 $169,361 $18,941,398 12.22%
Wed 08/02/17 107 $3.51 $3.70 $3.30 $3.65 $223,356 $17,762,669 3.63%
Tue 08/01/17 103 $3.41 $3.79 $2.85 $3.69 $189,907 $16,788,796 7.59%