Decred

Decred#35
Decred DCR 
$14.96 USD 1.43%

  • 24h Volume: $825,930
  • Market Cap: $134.23 M
  • 1h %: -0.42%
  • 1d %: 1.43%
  • 7d %: -21.16%
  • 1m %:-63.02%
1D 7D 1M
Date Rank Open High Low Close Volume Market Cap Change
Tue 12/11/18 34 $15.65 $15.65 $14.60 $14.76 $1,049,821 $135,696,180 -6.03%
Mon 12/10/18 33 $17.60 $17.71 $15.61 $15.66 $928,675 $149,742,733 -12.39%
Sun 12/09/18 33 $17.08 $18.01 $16.93 $17.62 $923,644 $155,077,245 3.07%
Sat 12/08/18 32 $17.20 $17.54 $16.30 $17.17 $1,127,959 $151,907,600 -0.20%
Fri 12/07/18 31 $18.27 $18.27 $15.58 $17.16 $1,701,510 $147,307,767 -6.48%
Thu 12/06/18 32 $18.82 $19.49 $18.40 $18.45 $1,127,848 $168,831,863 -2.01%
Wed 12/05/18 32 $19.71 $19.86 $18.72 $18.95 $933,979 $172,329,297 -4.01%
Tue 12/04/18 33 $19.32 $20.40 $19.11 $19.73 $1,017,235 $176,234,245 2.04%
Mon 12/03/18 31 $20.63 $20.63 $18.99 $19.35 $979,823 $176,825,716 -6.59%
Sun 12/02/18 31 $20.67 $21.43 $20.40 $20.57 $1,018,145 $184,917,856 -0.48%
Sat 12/01/18 32 $19.92 $21.24 $19.67 $20.67 $1,287,512 $182,172,549 3.64%
Fri 11/30/18 30 $21.58 $21.84 $19.40 $19.89 $1,359,305 $182,686,051 -8.48%
Thu 11/29/18 30 $21.77 $22.31 $20.95 $21.57 $1,769,970 $191,734,647 -0.93%
Wed 11/28/18 29 $19.77 $23.13 $19.77 $21.74 $1,326,239 $188,503,339 9.06%
Tue 11/27/18 29 $19.69 $19.98 $19.04 $19.81 $1,042,671 $172,940,381 0.59%
Mon 11/26/18 27 $21.44 $21.94 $18.95 $19.50 $1,301,348 $181,333,229 -9.92%
Sun 11/25/18 29 $20.47 $22.07 $18.51 $21.51 $1,392,171 $177,573,388 4.85%
Sat 11/24/18 28 $23.08 $23.36 $20.10 $20.54 $1,225,164 $200,630,737 -12.37%
Fri 11/23/18 27 $24.44 $24.44 $22.42 $23.19 $1,290,211 $204,945,970 -5.38%
Thu 11/22/18 27 $26.13 $26.56 $24.40 $24.40 $1,377,955 $227,977,088 -7.09%
Wed 11/21/18 27 $23.84 $26.17 $23.46 $26.17 $2,054,179 $219,488,395 8.90%
Tue 11/20/18 27 $25.90 $26.81 $22.64 $23.62 $3,063,458 $218,736,063 -9.62%
Mon 11/19/18 27 $33.43 $33.45 $25.97 $25.99 $1,952,720 $262,908,422 -28.64%
Sun 11/18/18 27 $32.69 $33.86 $32.56 $33.39 $1,695,876 $294,187,473 2.08%
Sat 11/17/18 27 $32.88 $33.18 $32.14 $32.69 $2,201,321 $287,375,434 -0.59%
Fri 11/16/18 27 $34.45 $34.60 $32.15 $32.88 $2,382,217 $296,095,966 -4.77%
Thu 11/15/18 26 $34.55 $35.05 $32.27 $34.29 $2,246,947 $298,185,199 -0.75%
Wed 11/14/18 26 $38.94 $39.27 $33.80 $34.50 $1,238,308 $330,023,023 -12.88%
Tue 11/13/18 26 $39.94 $39.99 $38.72 $38.77 $1,399,789 $347,029,197 -3.00%
Mon 11/12/18 26 $39.38 $40.29 $38.71 $39.92 $1,503,316 $346,395,564 1.37%
Sun 11/11/18 26 $40.38 $40.50 $38.88 $39.02 $1,265,523 $350,496,518 -3.47%
Sat 11/10/18 26 $40.80 $41.02 $39.24 $40.37 $1,708,090 $352,122,765 -1.07%
Fri 11/09/18 28 $39.17 $40.90 $38.90 $40.78 $1,295,933 $344,991,200 3.96%
Thu 11/08/18 27 $40.87 $40.88 $39.33 $39.38 $989,155 $351,336,043 -3.79%
Wed 11/07/18 26 $41.01 $41.82 $40.66 $40.91 $1,533,988 $361,209,541 -0.25%
Tue 11/06/18 28 $39.37 $40.25 $39.08 $39.73 $1,610,239 $347,200,164 0.89%
Mon 11/05/18 28 $39.18 $40.55 $38.95 $39.48 $1,598,171 $348,641,776 0.76%
Sun 11/04/18 26 $40.67 $40.68 $39.13 $39.17 $1,371,067 $350,925,082 -3.81%
Sat 11/03/18 26 $40.77 $42.19 $40.27 $40.57 $1,379,669 $358,433,084 -0.50%
Fri 11/02/18 26 $40.29 $40.82 $40.16 $40.76 $1,051,139 $353,938,814 1.16%
Thu 11/01/18 26 $39.46 $41.27 $39.46 $40.24 $1,815,198 $349,909,249 1.94%
Wed 10/31/18 26 $39.82 $40.29 $39.19 $39.47 $2,121,807 $348,319,951 -0.90%
Tue 10/30/18 26 $40.71 $41.14 $39.67 $39.88 $3,526,499 $351,679,791 -2.09%
Mon 10/29/18 26 $44.70 $45.44 $39.64 $40.67 $5,419,039 $376,171,832 -9.91%
Sun 10/28/18 26 $43.49 $46.48 $41.54 $44.56 $2,652,360 $373,596,122 2.41%
Sat 10/27/18 26 $43.29 $43.84 $43.14 $43.19 $2,011,637 $377,703,294 -0.22%
Fri 10/26/18 26 $43.60 $45.37 $43.00 $43.35 $4,419,866 $381,348,982 -0.57%
Thu 10/25/18 26 $46.29 $47.99 $43.12 $43.74 $12,053,285 $392,632,889 -5.82%
Wed 10/24/18 26 $48.76 $52.79 $45.50 $46.69 $21,742,259 $424,628,228 -4.45%
Tue 10/23/18 28 $38.64 $54.16 $38.27 $48.83 $7,191,523 $386,764,585 20.87%
Mon 10/22/18 28 $38.10 $39.24 $37.94 $38.54 $726,179 $333,881,514 1.14%
Sun 10/21/18 28 $38.08 $38.85 $37.94 $38.23 $844,026 $333,002,865 0.38%
Sat 10/20/18 28 $38.56 $38.92 $37.95 $38.02 $747,891 $332,621,067 -1.42%
Fri 10/19/18 28 $38.78 $39.30 $38.03 $38.56 $650,938 $334,657,229 -0.59%
Thu 10/18/18 28 $39.52 $39.80 $38.71 $38.74 $2,038,134 $341,315,489 -2.02%
Wed 10/17/18 27 $40.28 $41.57 $39.18 $39.49 $3,189,595 $343,834,733 -2.00%
Tue 10/16/18 27 $39.04 $40.44 $38.64 $40.44 $1,064,398 $340,202,107 3.44%
Mon 10/15/18 27 $37.71 $41.18 $37.11 $38.97 $533,523 $330,981,194 3.23%
Sun 10/14/18 27 $37.11 $38.57 $37.11 $37.63 $687,348 $327,598,383 1.38%
Sat 10/13/18 28 $36.77 $38.40 $36.17 $37.11 $3,082,854 $318,140,838 0.93%
Fri 10/12/18 28 $37.05 $39.79 $36.58 $36.74 $8,472,988 $319,455,712 -0.83%
Thu 10/11/18 28 $41.38 $41.40 $36.55 $37.30 $1,985,386 $335,151,549 -10.93%
Wed 10/10/18 28 $40.71 $41.99 $40.01 $41.54 $3,154,320 $352,010,002 2.00%
Tue 10/09/18 28 $43.58 $45.62 $40.37 $40.58 $2,716,641 $368,543,787 -7.39%
Mon 10/08/18 29 $39.89 $43.64 $39.74 $43.62 $512,165 $354,219,221 8.54%
Sun 10/07/18 28 $40.72 $41.21 $39.69 $39.69 $598,994 $347,645,512 -2.59%
Sat 10/06/18 27 $41.42 $42.14 $40.49 $40.60 $919,232 $356,233,621 -2.00%
Fri 10/05/18 30 $39.23 $42.33 $39.23 $41.50 $1,842,075 $353,087,281 5.47%
Thu 10/04/18 30 $38.05 $39.26 $37.74 $39.24 $978,292 $332,679,151 3.03%
Wed 10/03/18 30 $38.79 $39.06 $38.04 $38.08 $1,181,645 $331,183,244 -1.87%
Tue 10/02/18 30 $38.57 $39.06 $38.19 $39.00 $1,014,991 $330,636,476 1.11%
Mon 10/01/18 30 $39.21 $39.83 $38.23 $38.54 $1,660,982 $332,424,575 -1.74%
Sun 09/30/18 30 $39.07 $39.91 $38.25 $39.23 $3,128,490 $334,683,692 0.40%
Sat 09/29/18 30 $38.83 $39.19 $37.98 $39.05 $2,345,580 $330,173,605 0.56%
Fri 09/28/18 30 $38.72 $39.57 $38.44 $38.89 $1,207,961 $332,862,509 0.46%
Thu 09/27/18 30 $37.05 $38.92 $36.90 $38.71 $942,882 $319,739,601 4.28%
Wed 09/26/18 30 $36.95 $37.32 $36.24 $37.04 $721,146 $313,845,172 0.27%
Tue 09/25/18 30 $37.82 $37.82 $36.08 $36.80 $808,956 $313,446,656 -2.78%
Mon 09/24/18 31 $38.90 $39.22 $37.63 $37.86 $764,607 $327,362,088 -2.77%
Sun 09/23/18 31 $37.91 $38.95 $37.62 $38.94 $745,173 $326,503,567 2.64%
Sat 09/22/18 31 $38.50 $38.84 $37.11 $38.00 $1,101,774 $321,861,924 -1.32%
Fri 09/21/18 30 $36.77 $38.54 $36.37 $38.50 $965,447 $319,253,286 4.49%
Thu 09/20/18 27 $36.48 $37.22 $35.96 $36.91 $712,128 $308,510,406 1.16%
Wed 09/19/18 29 $36.37 $36.86 $35.35 $36.48 $785,228 $307,557,582 0.31%
Tue 09/18/18 27 $36.29 $37.32 $35.47 $36.27 $1,024,889 $307,356,425 -0.06%
Mon 09/17/18 28 $37.95 $38.00 $36.24 $36.24 $510,601 $314,699,809 -4.72%
Sun 09/16/18 28 $38.63 $38.63 $37.43 $37.98 $435,407 $320,745,982 -1.70%
Sat 09/15/18 28 $38.37 $38.85 $37.16 $38.57 $5,033,557 $321,909,921 0.52%
Fri 09/14/18 28 $37.22 $40.73 $36.57 $38.19 $9,753,981 $321,983,447 2.56%
Thu 09/13/18 28 $34.80 $37.43 $34.71 $37.21 $1,088,293 $303,766,205 6.47%
Wed 09/12/18 28 $35.83 $35.94 $34.15 $34.83 $785,419 $293,134,890 -2.86%
Tue 09/11/18 29 $36.47 $37.74 $34.41 $35.92 $692,394 $304,944,411 -1.55%
Mon 09/10/18 28 $37.29 $37.77 $35.54 $36.43 $644,018 $307,610,900 -2.36%
Sun 09/09/18 29 $35.33 $38.34 $35.33 $37.34 $831,518 $309,145,626 5.39%
Sat 09/08/18 29 $38.23 $39.48 $34.99 $35.47 $2,509,306 $312,736,477 -7.79%
Fri 09/07/18 31 $37.43 $40.02 $36.38 $38.23 $7,219,782 $317,007,606 2.09%
Thu 09/06/18 30 $37.28 $37.81 $34.97 $37.46 $2,111,226 $305,742,834 0.50%
Wed 09/05/18 32 $43.12 $43.62 $37.76 $37.76 $2,312,897 $343,105,521 -14.18%
Tue 09/04/18 31 $42.77 $43.71 $42.52 $43.16 $2,088,555 $361,457,003 0.89%
Mon 09/03/18 29 $44.30 $44.51 $42.77 $42.84 $1,515,805 $364,562,683 -3.41%
Sun 09/02/18 30 $44.71 $44.86 $42.54 $44.21 $2,752,624 $368,514,286 -1.12%
Sat 09/01/18 30 $42.76 $45.30 $42.64 $44.72 $1,457,478 $365,496,168 4.37%
Fri 08/31/18 30 $42.38 $42.80 $41.60 $42.60 $2,567,242 $354,094,956 0.51%
Thu 08/30/18 29 $41.57 $43.84 $39.85 $42.14 $2,090,852 $346,310,477 1.36%
Wed 08/29/18 31 $41.21 $43.81 $40.51 $41.73 $1,563,891 $347,954,046 1.23%
Tue 08/28/18 30 $40.29 $41.75 $40.14 $41.32 $2,079,934 $342,427,760 2.50%
Mon 08/27/18 30 $38.31 $40.00 $37.71 $40.00 $5,186,290 $322,039,173 4.22%
Sun 08/26/18 28 $39.98 $39.98 $37.34 $38.32 $6,757,899 $322,282,723 -4.34%
Sat 08/25/18 26 $40.80 $40.99 $38.64 $40.36 $7,471,027 $333,333,855 -1.11%
Fri 08/24/18 28 $37.28 $41.09 $35.17 $40.70 $8,691,186 $310,655,064 8.39%
Thu 08/23/18 28 $36.44 $37.37 $36.34 $37.28 $3,804,276 $305,985,921 2.26%
Wed 08/22/18 27 $37.75 $39.16 $35.90 $36.46 $2,508,342 $314,256,916 -3.56%
Tue 08/21/18 27 $37.01 $38.20 $36.82 $37.81 $2,292,271 $311,471,434 2.13%
Mon 08/20/18 27 $40.22 $40.88 $38.08 $38.66 $1,086,053 $327,922,269 -4.03%
Sun 08/19/18 25 $39.35 $40.70 $38.40 $40.21 $1,096,421 $328,040,330 2.15%
Sat 08/18/18 27 $42.41 $43.38 $37.73 $39.29 $1,877,112 $334,687,093 -7.93%
Fri 08/17/18 25 $37.89 $42.54 $37.76 $42.24 $1,152,847 $333,610,084 10.31%
Thu 08/16/18 26 $39.13 $40.78 $36.83 $38.23 $1,633,778 $317,061,111 -2.37%
Wed 08/15/18 27 $32.89 $39.84 $32.61 $39.10 $2,066,279 $304,464,011 15.88%
Tue 08/14/18 25 $38.60 $39.21 $32.61 $39.21 $2,094,260 $285,352,155 1.56%
Mon 08/13/18 25 $41.26 $41.55 $38.67 $38.77 $1,058,489 $332,737,797 -6.43%
Sun 08/12/18 24 $42.92 $42.92 $41.11 $41.11 $1,162,541 $344,952,481 -4.40%
Sat 08/11/18 26 $42.52 $43.70 $41.33 $43.35 $1,335,474 $350,918,303 1.93%
Fri 08/10/18 25 $47.26 $47.33 $42.11 $42.47 $1,396,095 $371,208,838 -11.28%
Thu 08/09/18 26 $45.25 $47.75 $42.62 $47.35 $2,051,036 $365,897,549 4.44%
Wed 08/08/18 28 $47.32 $47.32 $42.47 $45.71 $1,545,290 $363,414,663 -3.52%
Tue 08/07/18 28 $49.77 $50.94 $47.22 $47.41 $1,483,512 $407,369,818 -4.97%
Mon 08/06/18 29 $49.84 $51.52 $48.71 $49.70 $1,505,844 $405,521,678 -0.29%
Sun 08/05/18 29 $50.33 $51.46 $49.61 $50.07 $1,485,088 $411,352,016 -0.52%
Sat 08/04/18 25 $55.24 $55.49 $50.14 $50.42 $2,093,852 $430,227,429 -9.55%
Fri 08/03/18 28 $53.63 $162.04 $51.35 $55.13 $2,326,642 $441,897,473 2.72%
Thu 08/02/18 29 $57.11 $59.29 $53.67 $53.67 $2,349,513 $460,346,177 -6.40%
Wed 08/01/18 28 $56.37 $57.32 $54.43 $56.82 $2,636,110 $450,963,704 0.79%
Tue 07/31/18 28 $60.17 $60.17 $55.84 $56.44 $2,491,952 $468,925,460 -6.61%
Mon 07/30/18 29 $63.87 $63.98 $58.68 $60.15 $2,685,046 $498,346,150 -6.17%
Sun 07/29/18 27 $64.41 $65.17 $63.03 $63.73 $2,671,751 $520,369,040 -1.07%
Sat 07/28/18 28 $64.33 $64.86 $62.84 $64.86 $3,189,833 $520,988,893 0.82%
Fri 07/27/18 28 $63.84 $65.03 $60.84 $63.39 $3,380,238 $514,887,125 -0.72%
Thu 07/26/18 28 $66.78 $66.87 $63.63 $63.83 $3,065,844 $529,588,627 -4.61%
Wed 07/25/18 28 $67.04 $68.01 $64.04 $67.14 $4,215,991 $531,691,487 0.14%
Tue 07/24/18 25 $67.97 $70.40 $62.68 $66.88 $4,682,700 $539,867,698 -1.63%
Mon 07/23/18 26 $70.02 $71.58 $67.70 $67.89 $2,514,798 $568,904,005 -3.15%
Sun 07/22/18 26 $71.12 $71.12 $68.92 $70.10 $2,328,325 $570,533,104 -1.45%
Fri 07/13/18 29 $57.02 $57.18 $56.12 $56.44 $4,631,314 $434,091,722 -1.03%
Thu 07/12/18 29 $59.17 $59.94 $55.69 $56.88 $2,322,405 $443,993,202 -4.03%
Wed 07/11/18 29 $59.21 $60.78 $57.74 $59.26 $2,715,795 $454,921,453 0.09%
Tue 07/10/18 32 $62.19 $63.92 $57.59 $59.17 $2,821,044 $468,517,180 -5.11%
Mon 07/09/18 31 $65.37 $65.44 $62.01 $62.17 $2,360,514 $483,682,296 -5.16%
Sun 07/08/18 30 $63.56 $65.86 $63.40 $65.40 $2,378,768 $496,124,337 2.82%
Sat 07/07/18 29 $66.03 $69.06 $63.26 $63.65 $4,331,693 $497,259,495 -3.74%
Fri 07/06/18 29 $67.24 $67.49 $62.13 $64.69 $6,857,227 $492,262,372 -3.94%
Thu 07/05/18 31 $69.49 $70.00 $67.30 $67.39 $4,673,726 $497,359,801 -3.12%
Wed 07/04/18 30 $69.26 $71.20 $67.93 $69.59 $2,918,683 $493,540,121 0.47%
Tue 07/03/18 28 $70.75 $71.71 $68.05 $70.01 $2,665,174 $502,669,548 -1.05%
Mon 07/02/18 27 $68.54 $72.26 $65.92 $70.71 $3,294,665 $489,941,702 3.07%
Sun 07/01/18 27 $67.19 $69.30 $64.55 $68.33 $2,942,293 $475,900,333 1.68%
Sat 06/30/18 27 $69.57 $69.92 $66.81 $67.04 $3,460,654 $486,982,394 -3.77%
Fri 06/29/18 26 $67.22 $68.14 $58.74 $58.91 $4,914,937 $446,513,949 -14.11%
Thu 06/28/18 25 $70.12 $70.48 $67.06 $67.49 $8,255,997 $493,128,801 -3.89%
Wed 06/27/18 25 $72.89 $74.14 $67.58 $69.97 $8,709,508 $503,824,325 -4.17%
Tue 06/26/18 25 $74.99 $75.35 $70.78 $72.91 $8,328,795 $525,312,328 -2.86%
Mon 06/25/18 25 $68.52 $76.23 $68.39 $75.12 $8,695,386 $514,732,902 8.78%
Sun 06/24/18 26 $72.14 $75.43 $65.19 $65.78 $8,530,721 $495,664,095 -9.66%
Sat 06/23/18 25 $79.20 $79.96 $72.27 $72.27 $12,424,157 $543,224,014 -9.59%
Fri 06/22/18 25 $90.84 $91.06 $78.84 $79.62 $10,265,234 $622,881,482 -14.10%
Thu 06/21/18 27 $92.22 $92.75 $90.45 $90.62 $9,515,183 $654,061,229 -1.77%
Wed 06/20/18 27 $92.92 $93.68 $88.64 $92.43 $7,190,648 $649,659,832 -0.54%
Tue 06/19/18 26 $92.80 $95.70 $91.88 $92.37 $6,741,713 $667,053,262 -0.47%
Mon 06/18/18 26 $91.87 $92.62 $89.44 $92.42 $7,516,575 $648,882,726 0.59%
Sun 06/17/18 27 $90.12 $96.60 $89.99 $91.69 $6,146,109 $652,470,391 1.72%
Sat 06/16/18 27 $93.18 $93.45 $88.42 $88.86 $10,090,216 $650,488,771 -4.87%
Fri 06/15/18 26 $95.72 $99.50 $92.80 $93.29 $9,693,226 $690,950,285 -2.60%
Thu 06/14/18 26 $86.51 $96.97 $85.18 $93.78 $7,699,909 $649,260,201 7.75%
Wed 06/13/18 27 $90.26 $94.60 $85.74 $87.07 $4,911,752 $636,987,499 -3.65%
Tue 06/12/18 27 $94.11 $96.30 $90.37 $90.65 $4,536,462 $672,065,845 -3.82%
Mon 06/11/18 28 $100.75 $101.28 $92.59 $94.11 $4,929,809 $672,210,756 -7.06%
Sun 06/10/18 28 $104.79 $105.70 $97.95 $100.94 $4,775,363 $725,550,908 -3.81%
Sat 06/09/18 28 $105.94 $109.84 $104.67 $105.32 $6,114,376 $768,451,456 -0.59%
Fri 06/08/18 29 $99.43 $107.80 $98.94 $105.73 $4,646,793 $742,780,423 5.97%
Thu 06/07/18 29 $98.57 $101.94 $97.51 $99.34 $3,286,999 $712,868,714 0.77%
Wed 06/06/18 29 $100.04 $102.35 $98.46 $98.46 $3,251,925 $716,684,691 -1.60%
Tue 06/05/18 29 $94.80 $100.58 $94.41 $100.43 $3,770,167 $696,141,352 5.61%
Mon 06/04/18 30 $99.35 $99.47 $93.73 $94.80 $4,275,386 $694,890,116 -4.80%
Sun 06/03/18 29 $103.26 $103.62 $99.30 $99.53 $3,162,106 $725,748,351 -3.75%
Tue 05/29/18 29 $89.79 $94.94 $85.79 $93.39 $5,696,938 $642,793,541 3.85%
Mon 05/28/18 30 $91.93 $93.67 $85.67 $90.76 $4,361,398 $636,305,148 -1.29%
Sun 05/27/18 30 $92.26 $96.96 $86.70 $92.72 $4,186,573 $648,643,847 0.50%
Sat 05/26/18 29 $100.74 $102.26 $91.82 $91.82 $4,659,828 $699,489,028 -9.71%
Fri 05/25/18 30 $103.18 $105.19 $98.46 $100.26 $6,454,494 $723,039,299 -2.90%
Thu 05/24/18 29 $103.40 $109.46 $97.39 $103.36 $9,199,209 $738,772,221 -0.03%
Wed 05/23/18 29 $109.79 $113.51 $102.09 $104.35 $6,592,652 $765,649,578 -5.21%
Tue 05/22/18 29 $116.73 $116.78 $108.68 $110.06 $7,596,198 $800,681,632 -6.06%
Mon 05/21/18 30 $111.22 $118.88 $108.41 $117.06 $14,062,265 $820,020,797 4.99%
Sun 05/20/18 32 $107.46 $117.92 $106.06 $110.92 $11,664,348 $786,637,966 3.12%
Sat 05/19/18 31 $104.90 $109.19 $103.02 $107.67 $13,432,842 $752,911,352 2.57%
Fri 05/18/18 32 $93.50 $106.60 $89.09 $104.89 $9,829,902 $681,067,612 10.86%
Thu 05/17/18 35 $92.23 $99.46 $92.23 $93.03 $9,023,685 $691,900,930 0.86%
Wed 05/16/18 35 $97.62 $97.62 $87.81 $92.18 $10,530,856 $657,976,699 -5.90%
Tue 05/15/18 35 $102.10 $102.10 $95.12 $97.61 $9,025,090 $703,016,605 -4.60%
Mon 05/14/18 39 $90.97 $102.17 $87.70 $102.17 $7,376,900 $666,692,920 10.96%
Sun 05/13/18 38 $85.29 $92.72 $83.54 $91.08 $6,775,335 $629,674,066 6.36%
Sat 05/12/18 37 $86.49 $87.83 $81.30 $85.83 $10,425,519 $604,313,201 -0.77%
Fri 05/11/18 42 $86.90 $92.68 $80.13 $86.76 $9,828,623 $611,379,894 -0.16%
Thu 05/10/18 43 $85.04 $89.71 $84.35 $88.50 $5,629,911 $619,476,358 3.91%
Wed 05/09/18 43 $85.58 $87.53 $82.11 $84.95 $5,173,106 $604,010,006 -0.75%
Tue 05/08/18 44 $87.96 $87.96 $84.18 $86.06 $5,204,281 $616,584,320 -2.20%
Mon 05/07/18 45 $86.38 $90.20 $83.05 $88.02 $6,837,595 $622,181,840 1.86%
Sun 05/06/18 45 $87.67 $88.28 $82.24 $85.41 $6,304,293 $608,168,012 -2.65%
Sat 05/05/18 45 $91.73 $91.73 $87.50 $87.50 $23,216,517 $638,463,310 -4.83%
Fri 05/04/18 45 $89.76 $95.22 $88.28 $90.79 $60,417,555 $656,864,698 1.14%
Sun 04/29/18 43 $86.96 $89.04 $81.75 $83.99 $3,074,649 $607,536,934 -3.52%
Sat 04/28/18 40 $84.04 $87.45 $83.10 $87.32 $5,417,055 $613,809,957 3.76%
Fri 04/27/18 41 $85.03 $90.01 $82.48 $84.07 $4,684,994 $617,856,112 -1.14%
Thu 04/26/18 41 $77.51 $84.18 $75.09 $84.18 $9,385,884 $570,784,225 7.92%
Wed 04/25/18 46 $75.77 $138.23 $73.04 $78.93 $25,244,473 $595,791,338 3.99%
Tue 04/24/18 49 $65.73 $77.11 $65.73 $75.26 $6,618,577 $508,697,180 12.66%
Mon 04/23/18 48 $64.36 $66.90 $64.01 $65.75 $13,052,130 $466,658,740 2.11%
Sun 04/22/18 46 $67.35 $67.35 $64.08 $64.42 $14,211,634 $468,495,182 -4.55%
Sat 04/21/18 47 $66.21 $67.98 $65.07 $66.62 $14,144,524 $473,795,964 0.61%
Fri 04/20/18 47 $62.24 $66.76 $62.03 $66.15 $13,384,150 $453,623,525 5.91%
Thu 04/19/18 44 $61.68 $62.94 $60.70 $62.51 $12,927,332 $444,197,528 1.34%
Wed 04/18/18 43 $60.55 $63.01 $60.04 $62.00 $12,140,201 $439,677,661 2.33%
Tue 04/17/18 42 $62.35 $63.00 $60.45 $60.81 $10,962,151 $440,633,417 -2.53%
Mon 04/16/18 43 $63.73 $64.40 $61.15 $62.15 $12,688,026 $444,096,960 -2.54%
Sun 04/15/18 42 $59.37 $66.24 $59.37 $63.57 $14,527,889 $441,698,348 6.61%
Sat 04/14/18 41 $57.97 $60.25 $57.51 $59.51 $20,744,963 $420,868,943 2.59%
Fri 04/13/18 38 $61.15 $62.10 $57.55 $57.98 $21,870,722 $431,529,450 -5.47%
Thu 04/12/18 40 $52.36 $61.03 $51.62 $61.03 $21,296,022 $399,357,985 14.21%
Wed 04/11/18 39 $51.01 $53.43 $50.64 $52.22 $18,797,815 $366,797,816 2.32%
Tue 04/10/18 40 $48.06 $51.19 $47.40 $50.93 $14,893,606 $346,321,111 5.63%
Mon 04/09/18 39 $49.79 $52.61 $47.28 $47.80 $2,088,795 $353,119,537 -4.16%
Sun 04/08/18 38 $49.86 $51.22 $49.35 $49.40 $881,350 $354,879,701 -0.93%
Sat 04/07/18 41 $43.86 $50.61 $43.83 $49.78 $971,274 $340,229,735 11.89%
Fri 04/06/18 42 $43.66 $45.18 $42.17 $43.88 $505,084 $309,112,275 0.49%
Thu 04/05/18 44 $42.35 $44.05 $40.74 $43.68 $493,228 $303,076,278 3.05%
Wed 04/04/18 42 $47.01 $47.17 $41.60 $42.00 $666,355 $314,686,973 -11.92%
Tue 04/03/18 44 $41.65 $47.15 $41.47 $46.95 $885,819 $312,581,816 11.30%
Mon 04/02/18 45 $40.36 $41.84 $39.75 $41.61 $484,679 $288,750,676 2.99%
Sun 04/01/18 47 $39.74 $40.33 $37.47 $39.42 $312,548 $276,079,346 -0.80%
Sat 03/31/18 45 $38.81 $41.24 $38.81 $39.65 $455,991 $281,077,551 2.11%
Fri 03/30/18 45 $40.37 $40.99 $37.44 $38.82 $581,394 $275,761,456 -3.99%
Thu 03/29/18 44 $46.74 $47.03 $39.28 $40.49 $639,771 $306,460,292 -15.43%
Wed 03/28/18 45 $45.89 $47.66 $45.73 $46.82 $317,486 $327,450,754 2.00%
Tue 03/27/18 45 $48.19 $48.79 $45.72 $46.13 $461,381 $330,053,717 -4.48%
Mon 03/26/18 44 $50.71 $51.16 $46.49 $48.25 $528,969 $343,344,380 -5.09%
Sun 03/25/18 42 $52.17 $52.65 $50.42 $50.60 $438,330 $360,308,179 -3.11%
Sat 03/24/18 42 $52.76 $55.47 $51.18 $52.14 $556,403 $370,363,439 -1.19%
Fri 03/23/18 41 $50.67 $52.71 $48.86 $52.71 $456,937 $352,397,973 3.87%
Thu 03/22/18 41 $51.80 $54.08 $49.38 $50.71 $458,375 $358,501,330 -2.16%
Wed 03/21/18 41 $52.56 $54.37 $51.36 $51.79 $462,108 $369,094,804 -1.49%
Tue 03/20/18 39 $52.99 $54.39 $50.22 $53.06 $517,837 $361,517,575 0.14%
Mon 03/19/18 37 $50.36 $53.34 $49.24 $53.00 $613,196 $355,223,384 4.98%
Sun 03/18/18 38 $48.53 $51.82 $44.58 $50.32 $554,104 $326,794,482 3.56%
Sat 03/17/18 38 $54.25 $54.82 $48.16 $48.34 $444,916 $357,363,587 -12.24%
Fri 03/16/18 39 $54.42 $56.20 $53.90 $55.43 $883,274 $382,492,242 1.82%
Thu 03/15/18 40 $52.18 $56.11 $46.43 $54.44 $1,627,240 $361,790,804 4.15%
Wed 03/14/18 40 $59.59 $61.57 $51.22 $52.35 $465,504 $398,597,743 -13.82%
Tue 03/13/18 39 $59.58 $62.23 $57.89 $59.74 $610,336 $413,668,537 0.26%
Mon 03/12/18 39 $63.34 $66.14 $56.75 $59.52 $763,117 $425,178,443 -6.42%
Sun 03/11/18 38 $61.20 $65.36 $58.68 $63.32 $517,647 $424,651,857 3.35%
Sat 03/10/18 40 $61.12 $65.14 $60.37 $60.86 $820,516 $434,529,692 -0.43%
Fri 03/09/18 41 $59.28 $61.41 $52.37 $61.21 $1,079,157 $397,080,810 3.16%
Thu 03/08/18 39 $66.78 $68.23 $58.47 $58.47 $1,371,944 $435,483,285 -14.20%
Wed 03/07/18 39 $72.90 $75.86 $59.95 $67.64 $1,308,051 $482,251,702 -7.78%
Tue 03/06/18 38 $82.38 $82.38 $71.20 $71.88 $1,141,664 $528,788,341 -14.61%
Mon 03/05/18 39 $80.63 $83.64 $79.26 $82.41 $1,282,597 $555,877,264 2.15%
Sun 03/04/18 39 $80.88 $81.66 $77.98 $80.68 $1,052,295 $545,645,929 -0.25%
Sat 03/03/18 38 $81.32 $82.58 $79.64 $80.72 $1,186,853 $554,493,288 -0.74%
Fri 03/02/18 40 $79.71 $83.75 $77.65 $79.88 $1,746,796 $549,440,992 0.22%
Thu 03/01/18 40 $74.41 $80.79 $73.81 $80.35 $1,845,047 $522,743,769 7.39%
Wed 02/28/18 41 $77.91 $80.97 $72.87 $74.22 $1,494,217 $524,921,218 -4.97%
Tue 02/27/18 42 $75.88 $79.03 $74.63 $78.25 $856,770 $526,168,767 3.03%
Mon 02/26/18 43 $72.04 $76.40 $70.22 $75.55 $1,247,420 $500,923,384 4.65%
Sun 02/25/18 41 $71.95 $81.88 $69.47 $72.92 $2,459,463 $500,670,133 1.33%
Sat 02/24/18 41 $76.57 $78.28 $69.33 $71.98 $769,368 $502,481,463 -6.38%
Fri 02/23/18 41 $72.33 $78.64 $70.08 $76.33 $758,777 $506,719,160 5.24%
Thu 02/22/18 42 $75.45 $78.87 $70.82 $72.08 $1,191,519 $505,946,163 -4.67%
Wed 02/21/18 44 $80.92 $82.48 $74.29 $75.34 $1,503,290 $535,342,354 -7.41%
Tue 02/20/18 44 $88.38 $90.76 $77.52 $77.52 $1,599,916 $583,442,239 -14.01%
Mon 02/19/18 45 $84.94 $93.11 $84.46 $88.51 $1,191,005 $599,835,384 4.03%
Sun 02/18/18 42 $96.26 $96.97 $85.09 $86.37 $1,251,432 $617,486,207 -11.44%
Sat 02/17/18 41 $90.45 $98.06 $89.25 $97.69 $1,576,715 $637,435,477 7.42%
Fri 02/16/18 43 $87.62 $90.69 $83.61 $90.69 $1,216,988 $589,429,661 3.39%
Thu 02/15/18 44 $81.04 $90.16 $80.71 $87.78 $1,002,446 $568,829,859 7.68%
Wed 02/14/18 46 $73.25 $80.86 $72.64 $80.86 $911,810 $524,675,388 9.41%
Tue 02/13/18 48 $77.35 $77.96 $71.82 $73.13 $938,583 $501,632,907 -5.78%
Mon 02/12/18 47 $69.02 $79.54 $69.02 $78.06 $776,860 $511,982,461 11.58%
Sun 02/11/18 43 $76.97 $76.97 $69.41 $69.41 $955,461 $489,847,757 -10.90%
Sat 02/10/18 43 $80.80 $83.57 $71.63 $75.35 $1,567,297 $527,262,859 -7.24%
Fri 02/09/18 44 $73.38 $81.70 $70.52 $80.71 $1,447,544 $515,822,522 9.08%
Thu 02/08/18 44 $68.62 $79.15 $68.01 $73.86 $1,046,631 $499,019,650 7.09%
Wed 02/07/18 43 $73.25 $78.74 $64.24 $69.95 $1,686,969 $481,130,699 -4.72%
Tue 02/06/18 44 $58.47 $74.39 $47.55 $71.91 $1,920,893 $391,519,367 18.69%
Mon 02/05/18 45 $74.20 $74.49 $56.75 $59.02 $1,194,780 $449,820,045 -25.72%
Sun 02/04/18 43 $87.96 $90.36 $70.70 $74.46 $1,362,777 $543,710,919 -18.13%
Sat 02/03/18 44 $80.29 $90.42 $75.06 $88.19 $1,926,214 $554,121,000 8.96%
Fri 02/02/18 45 $83.38 $85.79 $67.61 $80.83 $2,885,230 $521,447,778 -3.15%
Thu 02/01/18 45 $97.07 $99.05 $78.81 $83.44 $2,716,151 $600,407,303 -16.33%
Wed 01/31/18 46 $89.28 $100.06 $88.46 $97.47 $6,361,216 $638,372,620 8.41%
Tue 01/30/18 48 $98.73 $102.88 $89.72 $89.72 $7,516,807 $644,044,871 -10.04%
Mon 01/29/18 52 $93.61 $98.11 $88.10 $97.92 $2,368,451 $609,053,341 4.40%
Sun 01/28/18 52 $92.12 $96.19 $90.87 $93.48 $1,422,350 $620,089,696 1.46%
Sat 01/27/18 50 $90.34 $94.92 $87.93 $92.44 $1,691,423 $606,074,165 2.28%
Fri 01/26/18 50 $91.05 $97.29 $83.07 $90.64 $1,615,137 $597,685,840 -0.45%
Thu 01/25/18 48 $94.57 $98.72 $90.17 $90.91 $989,680 $623,456,994 -4.03%
Wed 01/24/18 46 $92.37 $97.05 $89.25 $94.78 $1,006,369 $617,699,143 2.55%
Tue 01/23/18 46 $90.49 $96.20 $81.78 $92.33 $1,346,198 $591,457,456 1.99%
Mon 01/22/18 45 $102.15 $107.47 $85.09 $89.61 $1,365,903 $648,671,676 -14.00%
Sun 01/21/18 45 $118.83 $118.83 $97.15 $100.69 $1,635,316 $702,031,110 -18.02%
Sat 01/20/18 46 $103.85 $119.35 $103.85 $119.35 $6,159,741 $740,597,240 12.99%
Fri 01/19/18 54 $83.76 $110.85 $81.42 $103.54 $7,464,950 $642,272,364 19.10%
Thu 01/18/18 52 $86.12 $95.22 $80.87 $81.36 $2,633,390 $581,848,045 -5.85%
Wed 01/17/18 50 $83.03 $87.49 $65.98 $85.53 $4,149,068 $506,732,190 2.92%
Tue 01/16/18 54 $105.96 $105.96 $73.48 $82.70 $3,959,078 $600,758,228 -28.12%
Mon 01/15/18 54 $111.92 $113.51 $105.28 $105.28 $3,161,325 $719,450,307 -6.31%
Sun 01/14/18 52 $123.21 $123.74 $106.64 $112.03 $3,726,660 $746,283,813 -9.98%
Sat 01/13/18 52 $116.35 $126.08 $116.35 $122.59 $4,861,430 $798,726,379 5.09%
Fri 01/12/18 54 $101.59 $116.58 $99.15 $113.66 $3,703,433 $710,899,661 10.62%
Thu 01/11/18 54 $112.14 $113.88 $92.63 $100.84 $3,938,374 $684,741,186 -11.20%
Wed 01/10/18 55 $116.10 $117.22 $103.09 $112.14 $4,601,703 $733,661,916 -3.53%
Tue 01/09/18 57 $111.09 $126.81 $110.59 $116.10 $6,462,408 $770,562,217 4.31%
Mon 01/08/18 54 $116.61 $116.61 $99.91 $110.38 $5,860,514 $702,209,643 -5.64%
Sun 01/07/18 52 $114.50 $120.18 $108.45 $115.80 $4,460,891 $746,168,617 1.12%
Sat 01/06/18 47 $109.35 $118.20 $109.09 $114.24 $3,909,554 $740,907,358 4.28%
Fri 01/05/18 45 $109.72 $117.95 $107.53 $109.84 $6,332,249 $724,246,283 0.11%
Thu 01/04/18 46 $106.48 $112.26 $98.65 $109.37 $5,779,258 $682,409,250 2.64%
Wed 01/03/18 44 $108.33 $110.69 $99.52 $106.36 $6,307,711 $684,038,082 -1.86%
Tue 01/02/18 42 $109.01 $114.32 $104.47 $106.76 $5,364,600 $704,883,728 -2.10%
Mon 01/01/18 47 $95.96 $109.59 $93.56 $108.86 $2,996,504 $637,218,459 11.85%
Sun 12/31/17 46 $84.94 $99.38 $82.92 $96.18 $3,463,831 $590,623,069 11.68%
Sat 12/30/17 46 $99.73 $99.73 $79.64 $85.19 $4,885,271 $563,982,488 -17.06%
Fri 12/29/17 46 $89.19 $100.99 $87.92 $99.21 $3,505,825 $601,400,176 10.10%
Thu 12/28/17 47 $95.87 $96.50 $83.12 $88.27 $3,701,627 $566,584,195 -8.61%
Wed 12/27/17 47 $94.75 $104.47 $92.10 $96.08 $5,177,332 $623,443,232 1.39%
Tue 12/26/17 47 $91.39 $98.19 $88.23 $94.46 $4,618,333 $596,903,239 3.25%
Mon 12/25/17 43 $89.72 $94.70 $84.82 $90.58 $3,858,169 $582,163,964 0.95%
Sun 12/24/17 43 $87.06 $88.76 $75.30 $88.28 $4,253,442 $535,185,144 1.38%
Sat 12/23/17 41 $76.63 $90.23 $75.13 $85.84 $4,061,828 $527,392,296 10.73%
Fri 12/22/17 42 $93.82 $94.84 $58.13 $77.98 $6,107,450 $484,093,766 -20.31%
Thu 12/21/17 40 $95.52 $109.19 $90.84 $92.93 $7,319,389 $631,480,784 -2.79%
Wed 12/20/17 39 $91.44 $97.64 $80.35 $96.06 $8,651,944 $579,876,735 4.80%
Tue 12/19/17 39 $92.26 $96.13 $82.88 $89.41 $6,819,769 $569,272,631 -3.19%
Mon 12/18/17 39 $85.46 $93.17 $80.12 $93.17 $7,533,392 $559,674,103 8.28%
Sun 12/17/17 35 $83.97 $94.14 $83.16 $85.20 $7,654,612 $563,529,500 1.45%
Sat 12/16/17 36 $71.91 $90.62 $71.14 $83.61 $3,377,758 $488,088,576 14.00%
Fri 12/15/17 34 $73.72 $74.44 $64.04 $71.95 $3,977,354 $441,058,646 -2.46%
Thu 12/14/17 32 $72.99 $74.26 $67.62 $74.08 $4,699,549 $451,740,579 1.48%
Wed 12/13/17 34 $71.61 $82.57 $66.49 $72.07 $7,352,647 $460,863,052 0.64%
Tue 12/12/17 35 $57.66 $72.46 $56.32 $72.46 $2,742,908 $384,843,840 20.42%
Mon 12/11/17 34 $55.61 $63.32 $55.18 $57.98 $3,774,123 $372,957,551 4.09%
Sun 12/10/17 38 $52.81 $62.41 $46.74 $56.67 $3,077,272 $344,686,827 6.81%
Sat 12/09/17 37 $55.81 $57.13 $50.82 $52.77 $3,738,672 $336,918,779 -5.76%
Fri 12/08/17 38 $48.50 $55.77 $46.62 $55.55 $5,129,732 $320,461,777 12.69%
Thu 12/07/17 37 $50.29 $52.01 $43.84 $48.43 $4,389,100 $303,844,015 -3.84%
Wed 12/06/17 36 $55.92 $56.74 $48.26 $49.90 $3,834,208 $333,510,740 -12.06%
Tue 12/05/17 34 $57.80 $60.35 $54.41 $55.70 $3,531,175 $363,076,007 -3.77%
Mon 12/04/17 34 $53.46 $58.13 $52.10 $57.93 $3,223,391 $346,404,854 7.72%
Sun 12/03/17 32 $55.25 $58.71 $50.95 $52.61 $3,368,901 $346,901,782 -5.02%
Sat 12/02/17 27 $57.74 $58.35 $54.15 $54.80 $3,152,051 $353,020,860 -5.36%
Fri 12/01/17 27 $56.45 $57.89 $51.16 $57.36 $5,410,846 $343,514,084 1.59%
Thu 11/30/17 28 $49.99 $65.94 $45.31 $55.04 $11,290,261 $337,279,316 9.18%
Wed 11/29/17 29 $55.77 $68.34 $46.31 $49.47 $8,567,914 $358,592,638 -12.73%
Tue 11/28/17 28 $59.65 $59.65 $51.12 $55.39 $8,240,452 $346,011,304 -7.69%
Mon 11/27/17 27 $61.44 $68.21 $53.63 $59.42 $16,790,202 $372,038,952 -3.40%
Sun 11/26/17 27 $50.92 $63.17 $47.21 $60.84 $10,741,853 $330,620,328 16.31%
Sat 11/25/17 28 $47.76 $50.53 $44.83 $49.95 $5,477,295 $292,127,832 4.38%
Fri 11/24/17 31 $43.50 $49.94 $39.83 $48.05 $7,516,323 $281,090,004 9.47%
Thu 11/23/17 31 $40.71 $45.31 $38.80 $43.31 $3,885,167 $252,560,918 6.00%
Wed 11/22/17 33 $33.86 $40.76 $33.50 $40.34 $1,836,145 $228,875,917 16.06%
Tue 11/21/17 32 $34.18 $35.06 $32.09 $33.92 $1,070,059 $209,544,833 -0.77%
Mon 11/20/17 33 $35.06 $35.15 $33.28 $34.33 $1,240,785 $212,660,304 -2.13%
Sun 11/19/17 34 $34.69 $35.22 $33.62 $35.04 $1,123,516 $214,200,469 1.00%
Fri 11/17/17 32 $32.64 $34.84 $- $32.78 $964,761 $205,698,720 0.43%
Thu 11/16/17 31 $34.35 $34.57 $32.34 $32.89 $1,060,658 $207,755,949 -4.44%
Wed 11/15/17 30 $34.32 $35.73 $33.06 $34.20 $1,065,794 $212,567,448 -0.33%
Tue 11/14/17 33 $31.79 $34.09 $31.51 $34.03 $850,736 $199,676,923 6.58%
Mon 11/13/17 32 $29.42 $33.36 $29.42 $31.91 $1,351,510 $193,798,678 7.79%
Sun 11/12/17 32 $30.71 $31.43 $26.59 $29.62 $1,425,265 $180,464,111 -3.70%
Sat 11/11/17 33 $30.27 $31.38 $28.49 $30.15 $1,575,937 $184,343,555 -0.42%
Fri 11/10/17 35 $33.06 $34.49 $29.83 $30.20 $1,508,149 $201,272,143 -9.47%
Thu 11/09/17 35 $31.58 $33.67 $29.76 $32.92 $1,592,773 $193,812,869 4.07%
Wed 11/08/17 31 $29.33 $32.22 $28.26 $31.92 $825,400 $180,434,682 8.10%
Tue 11/07/17 30 $28.80 $29.58 $27.71 $29.24 $704,250 $175,901,337 1.52%
Mon 11/06/17 30 $29.04 $29.75 $27.60 $28.55 $778,122 $173,602,106 -1.71%
Sun 11/05/17 30 $28.93 $30.57 $27.36 $28.53 $899,437 $173,185,341 -1.40%
Sat 11/04/17 31 $27.61 $30.93 $27.28 $29.04 $1,164,304 $176,391,703 4.92%
Fri 11/03/17 33 $24.97 $28.14 $24.40 $27.26 $792,895 $158,491,322 8.41%
Thu 11/02/17 35 $26.89 $27.15 $24.08 $24.98 $992,849 $153,835,533 -7.61%
Wed 11/01/17 35 $28.40 $28.40 $26.35 $26.82 $805,996 $165,165,161 -5.87%
Tue 10/31/17 33 $30.25 $30.25 $27.14 $28.35 $742,625 $173,056,676 -6.68%
Mon 10/30/17 33 $29.35 $30.46 $28.23 $30.00 $1,144,821 $177,890,507 2.15%
Sun 10/29/17 32 $30.96 $33.65 $29.38 $29.51 $1,240,076 $189,535,250 -4.93%
Sat 10/28/17 35 $29.72 $32.15 $29.41 $31.05 $650,248 $183,076,549 4.26%
Fri 10/27/17 35 $30.22 $32.15 $29.04 $29.59 $1,251,791 $182,114,564 -2.11%
Thu 10/26/17 27 $35.00 $35.00 $28.99 $30.41 $2,658,302 $189,423,269 -15.08%
Wed 10/25/17 37 $27.64 $36.86 $26.85 $36.65 $1,115,517 $174,574,346 24.58%
Tue 10/24/17 40 $23.48 $28.54 $22.88 $27.29 $999,986 $163,020,208 13.96%
Mon 10/23/17 39 $26.10 $26.33 $23.26 $23.52 $471,136 $147,399,038 -10.99%
Sun 10/22/17 39 $24.79 $26.28 $23.60 $26.17 $531,143 $148,142,167 5.27%
Sat 10/21/17 40 $24.82 $26.95 $23.06 $24.82 $904,699 $146,751,059 0.00%
Fri 10/20/17 39 $26.98 $29.11 $24.82 $24.82 $418,682 $159,625,121 -8.71%
Thu 10/19/17 37 $27.40 $27.62 $26.55 $27.00 $347,945 $162,143,774 -1.50%
Wed 10/18/17 35 $28.85 $28.85 $25.52 $27.46 $621,985 $162,545,765 -5.06%
Tue 10/17/17 39 $27.23 $29.20 $26.34 $28.73 $499,019 $165,209,329 5.22%
Mon 10/16/17 37 $27.75 $28.09 $26.31 $27.22 $414,506 $161,760,435 -1.92%
Sun 10/15/17 39 $28.15 $29.17 $26.10 $27.90 $505,160 $163,086,609 -0.89%
Sat 10/14/17 38 $27.59 $29.33 $27.32 $28.22 $519,002 $169,986,185 2.25%
Fri 10/13/17 37 $28.86 $29.10 $26.02 $27.65 $998,511 $163,689,243 -4.38%
Thu 10/12/17 40 $27.84 $28.80 $27.04 $28.80 $654,679 $164,986,439 3.32%
Wed 10/11/17 39 $27.84 $28.81 $27.03 $27.74 $664,069 $165,585,718 -0.35%
Tue 10/10/17 38 $26.59 $29.48 $25.16 $27.87 $1,175,043 $161,590,409 4.59%
Mon 10/09/17 40 $27.22 $28.99 $24.76 $26.48 $999,945 $158,907,569 -2.82%
Sun 10/08/17 39 $29.98 $30.09 $26.80 $27.10 $557,214 $171,520,308 -10.61%
Sat 10/07/17 39 $30.51 $31.30 $29.09 $29.90 $472,718 $175,697,745 -2.03%
Fri 10/06/17 38 $30.34 $30.71 $29.45 $30.68 $555,754 $177,708,003 1.12%
Thu 10/05/17 37 $31.00 $32.16 $29.50 $30.37 $563,520 $179,528,072 -2.08%
Wed 10/04/17 38 $31.66 $33.53 $30.33 $30.87 $710,663 $185,875,437 -2.57%
Tue 10/03/17 38 $34.21 $34.21 $30.36 $31.64 $1,223,970 $188,140,872 -8.12%
Mon 10/02/17 37 $33.10 $36.36 $32.29 $34.36 $903,349 $195,285,037 3.68%
Sun 10/01/17 36 $34.56 $34.69 $32.47 $32.97 $613,967 $197,349,659 -4.82%
Sat 09/30/17 34 $34.14 $35.36 $33.43 $34.43 $622,732 $201,323,021 0.85%
Fri 09/29/17 34 $34.66 $34.88 $32.87 $34.30 $840,292 $197,298,633 -1.06%
Thu 09/28/17 33 $36.10 $36.38 $33.54 $34.92 $1,335,650 $204,170,663 -3.39%
Wed 09/27/17 35 $33.46 $37.04 $33.37 $36.15 $1,285,403 $206,179,041 7.45%
Tue 09/26/17 32 $35.11 $35.22 $33.61 $33.97 $1,162,468 $200,976,374 -3.38%
Mon 09/25/17 29 $33.63 $35.51 $33.22 $35.03 $1,145,938 $199,849,640 4.01%
Sun 09/24/17 25 $37.54 $37.58 $33.36 $33.75 $1,635,954 $200,664,415 -11.24%
Sat 09/23/17 29 $31.13 $38.15 $30.81 $38.15 $1,476,873 $198,138,013 18.41%
Fri 09/22/17 28 $31.98 $35.60 $31.27 $31.71 $2,316,655 $191,082,669 -0.85%
Thu 09/21/17 27 $36.26 $38.20 $31.60 $32.24 $4,359,924 $201,575,990 -12.46%
Wed 09/20/17 33 $32.40 $40.08 $32.16 $36.24 $4,360,896 $206,534,701 10.61%
Tue 09/19/17 37 $30.94 $33.84 $29.34 $32.76 $1,065,398 $179,612,049 5.55%
Mon 09/18/17 35 $29.79 $32.45 $29.62 $30.87 $940,913 $178,524,673 3.49%
Sun 09/17/17 34 $30.89 $31.23 $28.64 $29.71 $852,142 $173,613,609 -3.98%
Sat 09/16/17 35 $29.70 $33.39 $28.77 $30.52 $1,724,515 $175,704,444 2.70%
Fri 09/15/17 37 $23.83 $31.08 $21.90 $29.55 $2,517,275 $152,249,420 19.36%
Thu 09/14/17 42 $26.28 $27.27 $22.16 $24.18 $1,615,817 $146,199,823 -8.65%
Wed 09/13/17 42 $27.73 $29.23 $24.57 $26.72 $1,010,169 $152,568,403 -3.78%
Tue 09/12/17 42 $29.27 $30.61 $26.51 $27.58 $945,377 $165,103,252 -6.14%
Mon 09/11/17 42 $28.69 $30.03 $27.28 $29.08 $872,351 $163,378,825 1.33%
Sun 09/10/17 41 $30.40 $31.27 $27.29 $28.64 $909,647 $164,113,053 -6.15%
Sat 09/09/17 38 $31.48 $31.85 $29.39 $30.27 $1,065,371 $175,317,825 -3.97%
Fri 09/08/17 41 $34.24 $36.57 $29.90 $31.41 $1,018,411 $189,703,420 -9.01%
Thu 09/07/17 41 $34.49 $34.87 $32.99 $34.56 $776,289 $193,947,745 0.22%
Wed 09/06/17 40 $34.34 $35.39 $32.56 $34.78 $1,103,175 $194,335,615 1.26%
Tue 09/05/17 40 $32.27 $34.56 $28.93 $34.41 $1,324,068 $177,996,528 6.21%
Mon 09/04/17 40 $37.17 $37.17 $29.60 $32.16 $1,072,883 $188,868,060 -15.57%
Sun 09/03/17 39 $36.24 $38.50 $34.83 $37.97 $827,845 $208,064,859 4.54%
Sat 09/02/17 38 $41.74 $42.24 $34.86 $35.90 $1,679,495 $215,433,241 -16.26%
Fri 09/01/17 38 $38.09 $41.53 $36.93 $41.10 $1,454,256 $221,004,121 7.33%
Thu 08/31/17 38 $38.40 $38.81 $36.17 $38.18 $1,528,450 $210,991,647 -0.59%
Wed 08/30/17 41 $35.39 $39.40 $35.07 $38.23 $2,616,695 $208,130,727 7.41%
Tue 08/29/17 35 $39.83 $39.93 $35.26 $35.66 $2,140,203 $213,966,361 -11.70%
Mon 08/28/17 30 $41.21 $42.15 $37.66 $39.81 $3,066,996 $226,457,197 -3.52%
Sun 08/27/17 33 $37.90 $43.05 $35.97 $41.36 $3,416,195 $214,933,605 8.36%
Sat 08/26/17 37 $34.54 $40.99 $33.12 $38.07 $2,899,933 $205,302,329 9.27%
Fri 08/25/17 45 $31.16 $34.41 $29.94 $34.23 $2,537,815 $179,221,704 8.98%
Thu 08/24/17 47 $26.32 $31.63 $26.32 $30.98 $1,732,751 $161,154,343 15.05%
Wed 08/23/17 47 $25.91 $27.99 $25.18 $26.54 $951,201 $149,679,667 2.37%
Tue 08/22/17 46 $27.62 $27.73 $24.55 $25.66 $1,074,300 $144,200,017 -7.67%
Mon 08/21/17 47 $26.71 $27.97 $25.24 $27.76 $904,211 $145,560,479 3.78%
Sun 08/20/17 44 $27.92 $27.92 $24.78 $26.72 $1,283,567 $145,266,938 -4.49%
Sat 08/19/17 47 $23.88 $27.77 $22.27 $27.77 $856,479 $134,294,145 14.02%
Fri 08/18/17 46 $24.62 $26.57 $23.41 $23.63 $929,767 $137,273,524 -4.17%
Thu 08/17/17 45 $26.27 $27.38 $23.81 $24.74 $992,055 $138,324,563 -6.19%
Wed 08/16/17 40 $30.02 $30.21 $24.68 $26.44 $1,836,758 $146,916,643 -13.53%
Tue 08/15/17 49 $23.32 $31.02 $22.67 $29.75 $1,638,141 $141,238,031 21.61%
Mon 08/14/17 43 $25.59 $26.40 $21.63 $23.16 $1,389,298 $132,392,972 -10.51%
Sun 08/13/17 44 $26.59 $27.72 $23.66 $25.46 $1,538,606 $141,109,897 -4.43%
Sat 08/12/17 42 $26.74 $28.95 $25.30 $26.51 $1,969,044 $148,634,153 -0.85%
Fri 08/11/17 39 $28.52 $29.01 $26.18 $27.74 $1,246,597 $152,861,239 -2.80%
Thu 08/10/17 39 $29.47 $30.47 $28.27 $28.27 $868,511 $161,471,124 -4.26%
Wed 08/09/17 39 $32.10 $32.33 $28.51 $29.70 $1,480,866 $164,283,260 -8.11%
Tue 08/08/17 38 $30.41 $32.43 $29.31 $32.10 $932,768 $167,013,639 5.28%
Mon 08/07/17 39 $30.58 $31.02 $28.79 $30.41 $753,289 $164,789,382 -0.55%
Sun 08/06/17 38 $30.49 $31.35 $30.10 $30.93 $715,424 $167,611,757 1.39%
Sat 08/05/17 38 $28.32 $31.49 $28.29 $30.34 $825,554 $164,046,397 6.66%
Fri 08/04/17 38 $28.58 $29.68 $28.36 $28.60 $578,996 $158,532,257 0.07%
Thu 08/03/17 36 $29.29 $29.57 $28.15 $28.88 $643,277 $157,446,833 -1.43%
Wed 08/02/17 35 $29.63 $31.12 $28.70 $29.08 $1,039,798 $161,330,719 -1.90%
Tue 08/01/17 32 $28.73 $30.35 $26.67 $30.30 $1,240,595 $156,663,331 5.15%