EOS

EOS#5
EOS EOS 
$2.45 USD 4.01%

  • 24h Volume: $713.21 M
  • Market Cap: $2.22 B
  • 1h %: -0.16%
  • 1d %: 4.01%
  • 7d %: 1.07%
  • 1m %:-12.24%
1D 7D 1M
Date Rank Open High Low Close Volume Market Cap Change
Tue 01/22/19 5 $2.35 $2.49 $2.33 $2.45 $645,422,098 $2,166,200,077 3.89%
Mon 01/21/19 5 $2.37 $2.39 $2.34 $2.35 $780,666,412 $2,137,365,032 -0.53%
Sun 01/20/19 5 $2.49 $2.49 $2.34 $2.37 $802,516,662 $2,189,409,970 -4.92%
Sat 01/19/19 5 $2.47 $2.52 $2.46 $2.49 $750,950,685 $2,252,932,443 0.68%
Fri 01/18/19 5 $2.52 $2.52 $2.43 $2.47 $773,875,500 $2,243,692,489 -1.89%
Thu 01/17/19 5 $2.45 $2.52 $2.41 $2.51 $705,620,326 $2,230,596,238 2.43%
Wed 01/16/19 5 $2.40 $2.46 $2.39 $2.45 $737,924,684 $2,205,180,437 1.93%
Tue 01/15/19 5 $2.48 $2.49 $2.38 $2.40 $717,226,400 $2,209,928,514 -3.20%
Mon 01/14/19 5 $2.26 $2.49 $2.26 $2.48 $727,101,963 $2,139,020,367 8.97%
Sun 01/13/19 5 $2.43 $2.44 $2.24 $2.26 $632,003,339 $2,151,784,577 -7.36%
Sat 01/12/19 5 $2.42 $2.45 $2.41 $2.43 $743,880,013 $2,205,127,525 0.57%
Fri 01/11/19 5 $2.44 $2.46 $2.40 $2.41 $1,013,718,567 $2,201,245,202 -0.93%
Thu 01/10/19 5 $2.91 $2.98 $2.38 $2.44 $1,046,022,804 $2,395,365,648 -19.65%
Wed 01/09/19 5 $2.80 $2.96 $2.79 $2.92 $661,753,361 $2,573,271,310 4.11%
Tue 01/08/19 5 $2.77 $2.87 $2.74 $2.80 $682,381,479 $2,525,858,818 1.37%
Mon 01/07/19 5 $2.88 $2.88 $2.76 $2.76 $825,179,296 $2,541,619,737 -4.02%
Sun 01/06/19 5 $2.70 $2.92 $2.66 $2.88 $768,713,502 $2,499,021,255 6.02%
Sat 01/05/19 5 $2.72 $2.77 $2.70 $2.70 $748,521,756 $2,479,281,982 -0.82%
Fri 01/04/19 5 $2.68 $2.78 $2.63 $2.72 $679,382,857 $2,444,731,963 1.42%
Thu 01/03/19 5 $2.89 $2.89 $2.64 $2.68 $731,370,357 $2,504,298,709 -7.87%
Wed 01/02/19 5 $2.66 $2.91 $2.64 $2.89 $726,172,720 $2,481,097,941 8.02%
Tue 01/01/19 5 $2.57 $2.67 $2.53 $2.66 $684,326,036 $2,349,804,663 3.62%
Mon 12/31/18 5 $2.68 $2.68 $2.54 $2.56 $698,955,341 $2,356,271,372 -4.63%
Sun 12/30/18 5 $2.63 $2.70 $2.57 $2.70 $767,624,687 $2,391,449,655 2.50%
Sat 12/29/18 5 $2.65 $2.78 $2.61 $2.71 $913,014,726 $2,423,613,824 2.18%
Fri 12/28/18 6 $2.32 $2.71 $2.30 $2.65 $806,860,934 $2,214,301,436 12.41%
Thu 12/27/18 5 $2.60 $2.62 $2.31 $2.33 $808,273,170 $2,260,981,771 -11.90%
Wed 12/26/18 6 $2.52 $2.66 $2.51 $2.60 $964,755,804 $2,332,949,324 2.87%
Tue 12/25/18 6 $2.79 $2.79 $2.44 $2.52 $1,105,578,885 $2,320,728,576 -10.66%
Mon 12/24/18 5 $2.82 $3.11 $2.79 $2.79 $1,193,465,872 $2,671,710,740 -1.06%
Sun 12/23/18 5 $2.62 $2.96 $2.62 $2.82 $1,031,429,657 $2,525,630,704 7.15%
Sat 12/22/18 5 $2.62 $2.64 $2.51 $2.61 $867,064,779 $2,334,862,284 -0.31%
Fri 12/21/18 5 $2.76 $2.83 $2.54 $2.62 $1,210,247,667 $2,416,743,556 -5.63%
Thu 12/20/18 4 $2.50 $2.78 $2.46 $2.74 $1,306,174,380 $2,385,764,706 8.98%
Wed 12/19/18 4 $2.64 $2.78 $2.49 $2.51 $1,350,820,247 $2,371,449,244 -5.57%
Tue 12/18/18 4 $2.40 $2.66 $2.38 $2.65 $1,250,225,330 $2,259,684,363 9.48%
Mon 12/17/18 6 $1.92 $2.46 $1.92 $2.43 $716,576,247 $1,926,644,285 21.24%
Sun 12/16/18 6 $1.90 $1.97 $1.89 $1.93 $577,373,786 $1,754,729,444 1.34%
Sat 12/15/18 6 $1.83 $1.92 $1.81 $1.90 $553,362,887 $1,673,547,319 3.58%
Fri 12/14/18 6 $1.85 $1.88 $1.78 $1.83 $608,232,352 $1,667,325,303 -1.02%
Thu 12/13/18 7 $1.98 $1.99 $1.84 $1.85 $623,690,766 $1,748,734,161 -7.15%
Wed 12/12/18 7 $1.85 $2.04 $1.84 $1.97 $729,403,820 $1,756,526,924 6.38%
Tue 12/11/18 7 $1.94 $1.94 $1.81 $1.84 $815,856,165 $1,698,760,747 -5.15%
Mon 12/10/18 7 $2.03 $2.08 $1.93 $1.95 $865,111,482 $1,801,499,881 -4.34%
Sun 12/09/18 8 $1.84 $2.10 $1.78 $2.04 $787,451,487 $1,731,587,994 9.55%
Sat 12/08/18 8 $1.74 $1.92 $1.66 $1.86 $881,800,802 $1,615,658,457 6.32%
Fri 12/07/18 8 $1.87 $1.87 $1.56 $1.73 $854,488,728 $1,547,609,430 -7.73%
Thu 12/06/18 6 $2.20 $2.25 $1.87 $1.87 $827,038,863 $1,933,545,692 -17.38%
Wed 12/05/18 6 $2.45 $2.46 $2.18 $2.20 $778,885,230 $2,099,511,941 -11.76%
Tue 12/04/18 6 $2.60 $2.61 $2.38 $2.46 $817,297,100 $2,279,589,390 -5.76%
Mon 12/03/18 6 $2.85 $2.86 $2.54 $2.60 $774,728,985 $2,490,331,774 -9.67%
Sun 12/02/18 6 $2.96 $3.02 $2.84 $2.84 $774,078,767 $2,672,049,371 -3.99%
Sat 12/01/18 6 $2.88 $3.02 $2.84 $2.96 $852,132,093 $2,655,939,209 2.55%
Fri 11/30/18 6 $3.02 $3.05 $2.82 $2.89 $867,240,371 $2,644,561,054 -4.66%
Thu 11/29/18 6 $3.28 $3.30 $2.93 $3.01 $881,361,957 $2,802,261,632 -8.89%
Wed 11/28/18 6 $3.03 $3.36 $3.03 $3.27 $889,665,876 $2,881,113,541 7.43%
Tue 11/27/18 5 $3.18 $3.18 $2.90 $3.02 $967,374,720 $2,748,597,774 -5.37%
Mon 11/26/18 6 $3.35 $3.41 $3.09 $3.13 $1,022,998,187 $2,972,555,120 -7.18%
Sun 11/25/18 5 $3.26 $3.43 $3.02 $3.36 $973,020,668 $2,914,749,314 3.15%
Sat 11/24/18 6 $3.60 $3.66 $3.17 $3.28 $718,712,104 $3,223,242,617 -9.80%
Fri 11/23/18 6 $3.58 $3.64 $3.47 $3.61 $857,313,867 $3,226,658,629 0.61%
Thu 11/22/18 6 $3.81 $3.84 $3.60 $3.60 $801,493,587 $3,403,727,307 -6.02%
Wed 11/21/18 6 $3.71 $3.87 $3.58 $3.82 $1,160,538,089 $3,401,205,982 2.92%
Tue 11/20/18 6 $4.09 $4.16 $3.50 $3.69 $1,252,351,375 $3,482,947,420 -10.98%
Mon 11/19/18 6 $4.58 $4.60 $4.02 $4.09 $940,870,441 $3,829,393,556 -12.02%
Sun 11/18/18 6 $4.57 $4.65 $4.55 $4.58 $746,868,077 $4,164,801,344 0.12%
Sat 11/17/18 6 $4.55 $4.58 $4.51 $4.58 $854,139,607 $4,117,055,028 0.63%
Fri 11/16/18 6 $4.70 $4.71 $4.49 $4.54 $1,132,455,233 $4,163,482,670 -3.35%
Thu 11/15/18 6 $4.64 $4.68 $4.26 $4.68 $1,295,157,255 $4,130,511,712 1.05%
Wed 11/14/18 6 $5.22 $5.24 $4.48 $4.62 $932,313,861 $4,515,568,521 -13.00%
Tue 11/13/18 6 $5.40 $5.40 $5.17 $5.21 $680,220,156 $4,831,394,151 -3.64%
Mon 11/12/18 6 $5.45 $5.45 $5.36 $5.41 $670,011,860 $4,901,202,695 -0.76%
Sun 11/11/18 6 $5.42 $5.42 $5.29 $5.40 $639,322,576 $4,858,178,784 -0.37%
Sat 11/10/18 5 $5.38 $5.44 $5.37 $5.42 $672,225,413 $4,901,113,881 0.69%
Fri 11/09/18 5 $5.51 $5.53 $5.37 $5.38 $690,896,644 $4,942,004,555 -2.38%
Thu 11/08/18 5 $5.64 $5.66 $5.50 $5.51 $691,297,421 $5,036,390,137 -2.43%
Wed 11/07/18 5 $5.73 $5.76 $5.62 $5.65 $769,833,472 $5,151,067,315 -1.39%
Tue 11/06/18 5 $5.50 $5.68 $5.41 $5.62 $713,146,253 $5,014,638,972 2.14%
Mon 11/05/18 5 $5.45 $5.51 $5.42 $5.51 $731,734,479 $4,955,162,059 1.03%
Sun 11/04/18 5 $5.33 $5.46 $5.29 $5.46 $649,569,796 $4,859,149,376 2.40%
Sat 11/03/18 5 $5.37 $5.37 $5.33 $5.33 $660,532,785 $4,846,786,684 -0.72%
Fri 11/02/18 5 $5.26 $5.38 $5.25 $5.37 $585,655,406 $4,803,501,241 1.88%
Thu 11/01/18 5 $5.20 $5.50 $5.19 $5.26 $634,728,262 $4,760,015,275 1.23%
Wed 10/31/18 5 $5.13 $5.22 $5.11 $5.20 $564,477,651 $4,651,817,867 1.26%
Tue 10/30/18 5 $5.14 $5.16 $5.08 $5.13 $583,481,371 $4,655,638,887 -0.11%
Mon 10/29/18 5 $5.41 $5.43 $5.14 $5.14 $406,775,711 $4,853,518,955 -5.21%
Sun 10/28/18 5 $5.40 $5.42 $5.38 $5.41 $415,946,731 $4,888,850,891 0.31%
Sat 10/27/18 5 $5.37 $5.40 $5.36 $5.38 $385,505,012 $4,879,179,751 0.13%
Fri 10/26/18 5 $5.39 $5.41 $5.34 $5.38 $308,852,013 $4,875,435,239 -0.15%
Thu 10/25/18 5 $5.40 $5.42 $5.36 $5.39 $308,232,998 $4,874,606,116 -0.20%
Wed 10/24/18 5 $5.37 $5.44 $5.36 $5.40 $316,904,860 $4,898,809,408 0.60%
Tue 10/23/18 5 $5.41 $5.43 $5.35 $5.36 $346,862,494 $4,882,759,648 -0.98%
Mon 10/22/18 5 $5.45 $5.47 $5.39 $5.40 $413,470,428 $4,919,164,786 -0.99%
Sun 10/21/18 5 $5.38 $5.49 $5.34 $5.45 $383,225,291 $4,922,510,876 1.17%
Sat 10/20/18 5 $5.36 $5.42 $5.33 $5.38 $388,914,909 $4,863,647,808 0.48%
Fri 10/19/18 5 $5.39 $5.39 $5.29 $5.35 $427,228,236 $4,840,417,106 -0.72%
Thu 10/18/18 5 $5.40 $5.45 $5.38 $5.39 $401,600,262 $4,901,321,209 -0.14%
Wed 10/17/18 5 $5.42 $5.46 $5.37 $5.40 $414,168,932 $4,916,762,098 -0.30%
Tue 10/16/18 5 $5.44 $5.51 $5.41 $5.42 $736,102,011 $4,936,304,462 -0.30%
Mon 10/15/18 5 $5.23 $5.65 $5.11 $5.44 $572,183,799 $4,822,387,605 3.83%
Sun 10/14/18 5 $5.22 $5.28 $5.21 $5.23 $358,673,373 $4,749,124,384 0.22%
Sat 10/13/18 5 $5.21 $5.29 $5.17 $5.22 $479,092,079 $4,739,464,668 0.22%
Fri 10/12/18 5 $5.30 $5.34 $5.05 $5.22 $648,433,820 $4,716,945,003 -1.63%
Thu 10/11/18 5 $5.87 $5.90 $5.24 $5.31 $670,280,877 $5,010,206,251 -10.64%
Wed 10/10/18 5 $5.89 $5.93 $5.81 $5.87 $544,733,646 $5,322,826,179 -0.27%
Tue 10/09/18 5 $5.89 $5.98 $5.84 $5.88 $628,297,601 $5,349,677,792 -0.30%
Mon 10/08/18 5 $5.69 $5.95 $5.68 $5.91 $524,075,487 $5,223,303,527 3.67%
Sun 10/07/18 5 $5.72 $5.77 $5.65 $5.68 $493,071,033 $5,182,689,963 -0.69%
Sat 10/06/18 5 $5.73 $5.82 $5.70 $5.71 $525,466,988 $5,227,980,796 -0.30%
Fri 10/05/18 5 $5.76 $5.83 $5.69 $5.74 $609,371,058 $5,208,993,748 -0.39%
Thu 10/04/18 5 $5.58 $5.77 $5.53 $5.77 $582,340,869 $5,117,720,220 3.35%
Wed 10/03/18 5 $5.62 $5.69 $5.49 $5.58 $609,412,805 $5,063,999,442 -0.67%
Tue 10/02/18 5 $5.74 $5.76 $5.60 $5.65 $609,658,339 $5,143,180,018 -1.55%
Mon 10/01/18 5 $5.72 $5.81 $5.58 $5.72 $824,263,529 $5,161,408,299 0.05%
Sun 09/30/18 5 $5.76 $5.88 $5.46 $5.73 $651,819,076 $5,207,647,833 -0.59%
Sat 09/29/18 5 $5.77 $5.81 $5.52 $5.76 $764,870,414 $5,168,775,684 -0.13%
Fri 09/28/18 5 $5.81 $6.01 $5.70 $5.77 $833,110,648 $5,279,944,032 -0.65%
Thu 09/27/18 5 $5.55 $5.89 $5.40 $5.82 $715,959,301 $5,101,741,998 4.61%
Wed 09/26/18 5 $5.40 $5.73 $5.27 $5.56 $734,886,288 $4,944,089,714 3.00%
Tue 09/25/18 5 $5.69 $5.69 $5.09 $5.41 $760,663,704 $4,796,206,315 -5.14%
Mon 09/24/18 5 $6.03 $6.03 $5.64 $5.68 $674,604,360 $5,254,815,854 -6.31%
Sun 09/23/18 5 $5.94 $6.10 $5.84 $6.05 $632,176,428 $5,410,327,161 1.87%
Sat 09/22/18 5 $6.15 $6.23 $5.82 $5.95 $943,132,556 $5,400,663,890 -3.31%
Fri 09/21/18 5 $5.74 $6.15 $5.65 $6.14 $933,884,754 $5,275,954,386 6.44%
Thu 09/20/18 5 $5.23 $5.76 $5.20 $5.74 $615,220,836 $4,794,070,514 8.87%
Wed 09/19/18 5 $5.11 $5.29 $5.00 $5.23 $604,251,476 $4,635,643,534 2.28%
Tue 09/18/18 5 $4.89 $5.24 $4.82 $5.11 $718,639,067 $4,512,138,037 4.38%
Mon 09/17/18 5 $5.42 $5.46 $4.75 $4.89 $538,716,196 $4,723,717,422 -10.72%
Sun 09/16/18 5 $5.40 $5.47 $5.26 $5.41 $503,755,542 $4,859,393,927 0.15%
Sat 09/15/18 5 $5.27 $5.48 $5.25 $5.41 $532,064,043 $4,865,909,397 2.70%
Fri 09/14/18 5 $5.43 $5.51 $5.19 $5.27 $707,400,216 $4,838,362,336 -2.92%
Thu 09/13/18 5 $4.95 $5.51 $4.95 $5.47 $662,356,275 $4,690,739,100 9.53%
Wed 09/12/18 5 $4.98 $5.00 $4.80 $4.94 $635,356,471 $4,424,514,837 -0.74%
Tue 09/11/18 5 $5.04 $5.08 $4.79 $4.99 $541,738,044 $4,501,334,037 -1.03%
Mon 09/10/18 5 $4.97 $5.10 $4.94 $5.03 $600,461,354 $4,558,849,685 1.34%
Sun 09/09/18 5 $4.76 $5.17 $4.72 $4.99 $591,801,908 $4,480,078,048 4.53%
Sat 09/08/18 5 $5.10 $5.19 $4.69 $4.75 $531,499,717 $4,545,780,078 -7.40%
Fri 09/07/18 5 $5.24 $5.32 $5.00 $5.07 $701,716,916 $4,659,977,561 -3.34%
Thu 09/06/18 5 $5.24 $5.24 $4.97 $5.23 $1,032,217,615 $4,604,323,065 -0.24%
Wed 09/05/18 5 $6.48 $6.56 $5.27 $5.27 $847,978,634 $5,448,206,748 -22.95%
Tue 09/04/18 5 $6.46 $6.60 $6.36 $6.46 $738,114,157 $5,878,663,225 -0.01%
Mon 09/03/18 5 $6.60 $6.65 $6.39 $6.45 $780,808,693 $5,877,233,785 -2.27%
Sun 09/02/18 5 $6.64 $6.67 $6.36 $6.58 $828,085,631 $5,905,045,668 -0.97%
Sat 09/01/18 5 $6.43 $6.73 $6.43 $6.65 $915,169,543 $6,001,524,924 3.21%
Fri 08/31/18 5 $6.08 $6.46 $5.97 $6.42 $812,558,824 $5,634,050,862 5.36%
Thu 08/30/18 5 $6.13 $6.24 $5.81 $6.04 $885,462,134 $5,427,145,294 -1.43%
Wed 08/29/18 5 $5.90 $6.40 $5.81 $6.15 $789,201,512 $5,491,730,286 4.00%
Tue 08/28/18 5 $5.36 $5.94 $5.31 $5.92 $522,830,830 $4,966,020,981 9.54%
Mon 08/27/18 5 $4.95 $5.34 $4.92 $5.34 $446,081,778 $4,653,886,766 7.23%
Sun 08/26/18 5 $5.05 $5.05 $4.87 $4.94 $359,398,088 $4,478,028,491 -2.08%
Sat 08/25/18 5 $5.05 $5.06 $4.94 $5.05 $538,430,971 $4,542,814,716 -0.07%
Fri 08/24/18 5 $4.92 $5.08 $4.83 $5.06 $489,233,307 $4,469,535,765 2.82%
Thu 08/23/18 5 $4.72 $4.93 $4.70 $4.91 $479,008,470 $4,351,970,818 3.81%
Wed 08/22/18 5 $4.91 $5.27 $4.61 $4.72 $520,123,392 $4,506,822,878 -4.01%
Tue 08/21/18 5 $4.78 $4.95 $4.72 $4.93 $450,244,183 $4,372,262,547 2.99%
Mon 08/20/18 5 $5.31 $5.34 $5.03 $5.11 $723,124,990 $4,704,791,293 -3.75%
Sun 08/19/18 5 $5.10 $5.37 $5.01 $5.27 $658,285,974 $4,691,283,349 3.23%
Sat 08/18/18 5 $5.50 $5.64 $4.92 $5.11 $965,918,505 $4,759,495,676 -7.68%
Fri 08/17/18 5 $4.52 $5.51 $4.52 $5.48 $818,960,879 $4,484,653,116 17.40%
Thu 08/16/18 5 $4.88 $4.89 $4.61 $4.71 $677,885,941 $4,266,910,180 -3.70%
Wed 08/15/18 6 $4.33 $4.86 $4.32 $4.86 $602,394,977 $4,164,441,562 10.94%
Tue 08/14/18 6 $4.62 $4.62 $4.29 $4.50 $647,146,330 $3,963,479,726 -2.86%
Mon 08/13/18 5 $5.01 $5.20 $4.56 $4.64 $613,539,543 $4,499,543,684 -7.97%
Sun 08/12/18 5 $5.02 $5.18 $4.99 $5.02 $653,159,201 $4,608,620,462 -0.11%
Sat 08/11/18 5 $5.28 $5.29 $4.92 $5.05 $706,015,932 $4,647,933,124 -4.44%
Fri 08/10/18 5 $5.80 $5.85 $5.22 $5.27 $732,794,100 $5,069,646,425 -10.17%
Thu 08/09/18 5 $5.59 $5.95 $5.49 $5.85 $784,039,384 $5,199,737,877 4.40%
Wed 08/08/18 5 $6.61 $6.61 $5.48 $5.60 $767,934,901 $5,399,898,823 -17.93%
Tue 08/07/18 5 $7.07 $7.18 $6.59 $6.61 $490,534,132 $6,357,013,127 -6.93%
Mon 08/06/18 5 $7.06 $7.17 $6.98 $7.07 $475,553,310 $6,377,087,876 0.23%
Sun 08/05/18 5 $6.99 $7.08 $6.95 $7.05 $481,922,535 $6,367,403,122 0.86%
Sat 08/04/18 5 $7.20 $7.30 $6.91 $6.98 $472,086,912 $6,434,762,777 -3.13%
Fri 08/03/18 5 $7.06 $8.04 $6.93 $7.20 $540,499,681 $6,444,624,014 1.96%
Thu 08/02/18 5 $7.26 $7.33 $6.97 $7.06 $647,961,800 $6,464,349,547 -2.75%
Wed 08/01/18 5 $7.37 $7.40 $7.00 $7.26 $677,618,741 $6,580,255,072 -1.61%
Tue 07/31/18 5 $7.77 $7.77 $7.22 $7.39 $813,101,271 $6,727,062,652 -5.13%
Mon 07/30/18 5 $8.34 $8.34 $7.52 $7.74 $705,895,151 $7,194,033,902 -7.79%
Sun 07/29/18 5 $8.32 $8.41 $8.17 $8.39 $566,652,528 $7,411,566,652 0.84%
Sat 07/28/18 5 $8.41 $8.41 $8.16 $8.32 $671,653,292 $7,451,189,063 -1.14%
Fri 07/27/18 5 $8.32 $8.51 $8.04 $8.41 $693,154,067 $7,419,562,631 1.04%
Thu 07/26/18 5 $8.51 $8.80 $8.25 $8.32 $678,722,880 $7,697,164,961 -2.30%
Wed 07/25/18 5 $8.58 $8.83 $8.39 $8.58 $966,599,960 $7,703,228,476 -0.04%
Tue 07/24/18 5 $7.97 $8.61 $7.80 $8.57 $792,258,948 $7,369,580,004 7.07%
Mon 07/23/18 5 $7.90 $8.38 $7.87 $7.95 $612,304,315 $7,244,317,333 0.70%
Sun 07/22/18 5 $8.11 $8.15 $7.86 $7.91 $471,604,561 $7,186,390,240 -2.56%
Fri 07/13/18 5 $6.90 $7.20 $6.90 $7.17 $623,119,625 $6,396,254,085 3.84%
Thu 07/12/18 5 $7.10 $7.18 $6.65 $6.86 $578,341,153 $6,212,375,637 -3.39%
Wed 07/11/18 5 $7.29 $7.53 $6.86 $7.13 $698,348,475 $6,455,438,276 -2.28%
Tue 07/10/18 5 $8.49 $8.49 $7.20 $7.36 $748,551,155 $6,945,252,782 -15.39%
Mon 07/09/18 5 $9.00 $9.00 $8.50 $8.51 $524,241,675 $7,760,125,020 -5.72%
Sun 07/08/18 5 $8.58 $9.15 $8.49 $8.99 $501,923,666 $7,970,187,911 4.57%
Sat 07/07/18 5 $8.46 $8.71 $8.44 $8.59 $573,623,396 $7,713,972,814 1.46%
Fri 07/06/18 5 $8.99 $8.99 $8.31 $8.45 $922,790,131 $7,789,544,533 -6.33%
Thu 07/05/18 5 $9.03 $9.15 $8.84 $9.00 $955,479,376 $8,062,277,796 -0.33%
Wed 07/04/18 5 $8.93 $9.39 $8.57 $9.05 $898,732,388 $7,980,221,415 1.30%
Tue 07/03/18 5 $8.88 $9.34 $8.77 $8.85 $1,132,195,930 $8,059,758,571 -0.28%
Mon 07/02/18 5 $8.12 $9.01 $7.95 $8.84 $764,370,793 $7,505,668,476 8.06%
Sun 07/01/18 5 $8.15 $8.23 $7.84 $8.19 $670,933,196 $7,208,773,005 0.54%
Sat 06/30/18 5 $7.74 $8.25 $7.74 $8.11 $864,212,681 $7,211,965,043 4.63%
Fri 06/29/18 5 $7.86 $7.87 $7.18 $7.33 $706,305,994 $6,684,837,781 -7.17%
Thu 06/28/18 5 $8.13 $8.17 $7.71 $7.88 $725,105,654 $7,087,846,475 -3.12%
Wed 06/27/18 5 $7.75 $8.12 $7.41 $8.12 $655,771,007 $6,864,404,484 4.63%
Tue 06/26/18 5 $8.28 $8.34 $7.67 $7.71 $836,198,480 $7,272,033,572 -7.34%
Mon 06/25/18 5 $7.78 $8.51 $7.76 $8.28 $1,238,666,738 $7,219,580,284 5.99%
Sun 06/24/18 5 $8.29 $8.55 $7.16 $7.62 $840,070,180 $6,991,375,431 -8.85%
Sat 06/23/18 5 $8.84 $8.92 $8.19 $8.31 $1,149,216,820 $7,657,007,342 -6.39%
Fri 06/22/18 5 $10.41 $10.45 $8.59 $8.78 $743,802,049 $8,821,831,765 -18.65%
Thu 06/21/18 5 $10.51 $10.80 $10.39 $10.41 $765,591,834 $9,428,606,592 -0.90%
Wed 06/20/18 5 $10.59 $10.76 $10.19 $10.57 $837,676,572 $9,362,375,588 -0.22%
Tue 06/19/18 5 $10.64 $10.83 $10.50 $10.62 $696,271,104 $9,548,790,827 -0.22%
Mon 06/18/18 5 $10.52 $10.63 $10.23 $10.63 $489,679,868 $9,312,385,351 1.06%
Sun 06/17/18 5 $10.70 $10.76 $10.51 $10.55 $642,347,764 $9,553,524,871 -1.42%
Sat 06/16/18 5 $11.00 $11.00 $10.35 $10.62 $882,724,360 $9,587,078,180 -3.54%
Fri 06/15/18 5 $10.40 $11.52 $10.40 $11.02 $1,308,861,874 $9,890,249,323 5.63%
Thu 06/14/18 5 $9.67 $10.52 $9.62 $10.24 $1,290,163,262 $9,122,595,911 5.50%
Wed 06/13/18 5 $10.75 $10.82 $9.46 $9.62 $1,074,395,944 $9,086,105,831 -11.71%
Tue 06/12/18 5 $10.98 $11.64 $10.76 $10.80 $1,411,012,490 $10,031,282,958 -1.70%
Mon 06/11/18 5 $12.95 $12.95 $10.56 $10.97 $2,230,590,842 $10,175,932,452 -18.05%
Sun 06/10/18 5 $14.24 $14.46 $12.95 $12.95 $1,280,342,708 $12,207,153,543 -9.92%
Sat 06/09/18 5 $14.11 $14.82 $14.03 $14.26 $1,123,314,098 $12,900,875,378 1.09%
Fri 06/08/18 5 $14.28 $14.71 $13.72 $14.13 $1,133,043,132 $12,648,531,477 -1.11%
Thu 06/07/18 5 $13.61 $14.22 $13.48 $14.22 $1,008,448,209 $12,421,576,668 4.29%
Wed 06/06/18 5 $13.99 $14.26 $13.72 $13.72 $1,283,722,374 $12,602,571,463 -2.01%
Tue 06/05/18 5 $13.55 $14.12 $12.97 $13.91 $1,328,494,167 $12,140,244,814 2.65%
Mon 06/04/18 5 $14.84 $14.84 $13.39 $13.55 $1,613,855,490 $12,738,712,740 -9.56%
Sun 06/03/18 5 $14.71 $15.61 $14.28 $14.85 $2,742,233,067 $13,274,163,036 0.90%
Tue 05/29/18 5 $11.64 $12.49 $10.93 $12.15 $1,689,072,572 $10,456,177,330 4.15%
Mon 05/28/18 5 $12.51 $12.97 $11.63 $11.68 $1,352,696,180 $10,836,625,856 -7.13%
Sun 05/27/18 5 $12.35 $12.59 $12.15 $12.44 $1,018,386,974 $10,939,745,038 0.69%
Sat 05/26/18 5 $12.29 $12.81 $12.00 $12.39 $1,271,178,613 $11,001,224,939 0.80%
Fri 05/25/18 5 $12.76 $12.81 $11.80 $12.22 $2,023,736,460 $10,817,793,963 -4.45%
Thu 05/24/18 5 $10.90 $12.96 $10.53 $12.83 $1,788,583,545 $10,152,572,978 15.08%
Wed 05/23/18 5 $12.32 $12.46 $10.76 $10.90 $1,318,048,666 $10,101,145,465 -13.08%
Tue 05/22/18 5 $13.50 $13.53 $12.25 $12.38 $961,328,354 $11,306,018,873 -9.08%
Mon 05/21/18 5 $14.01 $14.17 $13.28 $13.48 $1,164,826,875 $11,893,359,986 -3.89%
Sun 05/20/18 5 $13.15 $14.14 $13.05 $13.99 $1,150,391,413 $11,890,486,748 6.03%
Sat 05/19/18 5 $13.00 $13.35 $12.66 $13.14 $1,147,321,387 $11,250,829,362 1.00%
Fri 05/18/18 5 $12.42 $13.15 $12.17 $13.03 $1,428,754,033 $10,933,837,838 4.69%
Thu 05/17/18 5 $12.70 $13.92 $12.24 $12.37 $1,613,177,082 $11,363,416,178 -2.72%
Wed 05/16/18 5 $13.01 $13.16 $12.11 $12.66 $1,655,920,275 $10,703,767,460 -2.71%
Tue 05/15/18 5 $14.07 $14.42 $12.72 $12.98 $1,382,684,379 $11,842,372,900 -8.36%
Mon 05/14/18 5 $14.97 $15.02 $13.46 $14.10 $1,696,384,789 $12,195,350,862 -6.18%
Sun 05/13/18 5 $14.29 $15.26 $13.80 $15.03 $2,142,220,279 $12,379,968,505 4.93%
Sat 05/12/18 5 $14.90 $15.21 $12.72 $14.29 $2,980,579,924 $12,013,046,571 -4.28%
Fri 05/11/18 5 $17.55 $17.78 $14.58 $15.03 $2,276,358,403 $13,515,425,173 -16.76%
Thu 05/10/18 5 $17.93 $18.73 $17.62 $17.62 $1,124,307,569 $15,319,979,996 -1.78%
Wed 05/09/18 5 $18.14 $18.14 $17.28 $17.85 $1,292,639,518 $15,041,604,388 -1.61%
Tue 05/08/18 5 $18.00 $18.87 $17.93 $18.17 $1,748,298,887 $15,413,520,519 0.96%
Mon 05/07/18 5 $17.47 $18.35 $16.91 $18.00 $1,704,965,068 $14,889,085,817 2.95%
Sun 05/06/18 5 $17.80 $17.89 $16.88 $17.49 $1,423,772,433 $14,573,679,815 -1.77%
Sat 05/05/18 5 $17.15 $18.57 $17.15 $17.86 $1,848,836,464 $15,118,390,244 3.96%
Fri 05/04/18 5 $16.90 $17.49 $16.52 $17.31 $1,857,519,467 $14,279,548,837 2.41%
Sun 04/29/18 5 $18.87 $22.89 $18.87 $21.25 $4,016,139,860 $17,048,477,205 11.19%
Sat 04/28/18 5 $16.72 $19.51 $16.69 $18.89 $3,032,623,684 $15,205,190,834 11.52%
Fri 04/27/18 5 $15.48 $17.95 $14.99 $16.83 $1,782,105,412 $13,283,861,931 8.04%
Thu 04/26/18 5 $14.46 $15.48 $14.06 $15.39 $2,134,783,396 $12,087,159,694 6.02%
Wed 04/25/18 5 $15.31 $15.54 $13.67 $14.32 $3,251,126,178 $11,923,535,140 -6.88%
Tue 04/24/18 5 $11.61 $16.00 $11.61 $15.28 $1,908,720,248 $11,241,980,956 24.05%
Mon 04/23/18 5 $11.38 $11.79 $11.33 $11.58 $783,642,927 $9,387,178,071 1.79%
Sun 04/22/18 5 $11.11 $11.81 $10.83 $11.39 $1,054,955,139 $9,275,944,299 2.43%
Sat 04/21/18 5 $11.47 $11.63 $10.31 $11.09 $1,459,071,181 $8,861,282,837 -3.41%
Fri 04/20/18 6 $9.42 $11.57 $9.42 $11.53 $948,201,631 $8,358,390,318 18.27%
Thu 04/19/18 6 $9.01 $9.43 $8.97 $9.43 $574,325,572 $7,375,226,312 4.41%
Wed 04/18/18 6 $8.51 $9.15 $8.50 $9.00 $517,724,479 $7,007,446,613 5.40%
Tue 04/17/18 7 $8.10 $8.99 $8.09 $8.42 $708,732,346 $6,922,162,258 3.70%
Mon 04/16/18 6 $8.40 $8.40 $7.87 $8.08 $491,665,737 $6,442,450,884 -4.00%
Sun 04/15/18 6 $8.60 $8.63 $8.00 $8.40 $1,055,439,380 $6,603,884,629 -2.47%
Sat 04/14/18 6 $8.74 $8.93 $8.09 $8.67 $729,387,069 $6,808,001,589 -0.84%
Fri 04/13/18 6 $8.70 $9.27 $8.53 $8.82 $1,239,707,899 $7,113,115,740 1.31%
Thu 04/12/18 5 $8.49 $9.02 $8.00 $8.73 $2,268,539,718 $6,831,682,794 2.76%
Wed 04/11/18 6 $6.00 $8.82 $5.99 $8.43 $686,023,332 $5,391,970,940 28.83%
Tue 04/10/18 6 $5.87 $6.07 $5.80 $6.00 $210,589,336 $4,651,141,843 2.17%
Mon 04/09/18 6 $5.97 $6.07 $5.81 $5.85 $210,597,403 $4,630,132,380 -2.16%
Sun 04/08/18 6 $5.90 $6.01 $5.85 $5.98 $181,808,389 $4,624,999,307 1.25%
Sat 04/07/18 6 $5.89 $6.01 $5.85 $5.90 $306,503,291 $4,611,059,314 0.18%
Fri 04/06/18 6 $6.42 $6.42 $5.76 $5.88 $578,008,258 $4,645,542,762 -9.10%
Thu 04/05/18 6 $5.73 $6.46 $5.50 $6.46 $334,252,409 $4,525,161,723 11.37%
Wed 04/04/18 6 $6.13 $6.13 $5.62 $5.74 $274,709,569 $4,506,426,816 -6.85%
Tue 04/03/18 6 $5.88 $6.19 $5.83 $6.14 $310,365,493 $4,606,870,144 4.23%
Mon 04/02/18 6 $5.71 $5.95 $5.64 $5.86 $377,436,503 $4,429,714,127 2.63%
Sun 04/01/18 6 $5.99 $6.04 $5.26 $5.68 $252,496,887 $4,388,935,563 -5.60%
Sat 03/31/18 6 $6.11 $6.21 $5.96 $6.00 $321,646,425 $4,636,254,724 -1.91%
Fri 03/30/18 6 $6.02 $6.20 $5.86 $6.09 $657,469,342 $4,597,425,145 1.27%
Thu 03/29/18 6 $6.28 $6.36 $5.92 $6.02 $525,455,110 $4,636,681,340 -4.32%
Wed 03/28/18 6 $5.91 $6.55 $5.82 $6.28 $818,786,405 $4,722,471,211 5.84%
Tue 03/27/18 6 $5.92 $6.44 $5.29 $5.88 $781,141,328 $4,421,603,333 -0.69%
Mon 03/26/18 6 $6.53 $6.57 $5.42 $5.91 $342,488,632 $4,605,758,597 -10.52%
Sun 03/25/18 6 $6.67 $6.76 $6.49 $6.52 $316,429,492 $4,982,047,118 -2.27%
Sat 03/24/18 6 $7.01 $7.11 $6.68 $6.68 $572,570,048 $5,192,077,650 -4.81%
Fri 03/23/18 7 $7.03 $7.13 $6.44 $6.93 $982,672,976 $5,075,757,852 -1.38%
Thu 03/22/18 7 $7.03 $7.34 $6.35 $6.99 $979,689,127 $5,163,940,284 -0.59%
Wed 03/21/18 9 $6.01 $7.15 $5.98 $6.96 $556,033,099 $4,686,675,698 13.64%
Tue 03/20/18 9 $6.21 $6.38 $5.45 $5.94 $730,365,404 $4,426,007,191 -4.44%
Mon 03/19/18 9 $4.65 $6.03 $4.58 $6.03 $429,266,291 $3,721,604,457 22.91%
Sun 03/18/18 9 $4.67 $4.67 $3.96 $4.56 $215,477,292 $3,154,374,030 -2.36%
Sat 03/17/18 9 $5.09 $5.11 $4.61 $4.67 $153,885,958 $3,618,834,939 -8.95%
Fri 03/16/18 9 $5.18 $5.31 $4.96 $5.14 $211,706,860 $3,765,766,935 -0.69%
Thu 03/15/18 9 $5.34 $5.37 $4.87 $5.17 $291,914,736 $3,753,884,935 -3.34%
Wed 03/14/18 9 $5.86 $5.97 $5.25 $5.34 $194,570,354 $4,137,457,696 -9.71%
Tue 03/13/18 9 $5.84 $5.98 $5.66 $5.88 $205,990,337 $4,245,161,617 0.67%
Mon 03/12/18 10 $6.13 $6.23 $5.73 $5.83 $219,645,938 $4,340,815,260 -5.07%
Sun 03/11/18 9 $5.86 $6.24 $5.63 $6.11 $291,836,105 $4,300,863,996 4.22%
Sat 03/10/18 10 $6.13 $6.50 $5.85 $5.86 $363,072,006 $4,453,375,781 -4.65%
Fri 03/09/18 9 $6.22 $6.24 $5.47 $6.16 $367,158,514 $4,157,183,362 -0.97%
Thu 03/08/18 10 $6.51 $6.76 $6.14 $6.21 $390,775,993 $4,570,947,879 -4.73%
Wed 03/07/18 10 $7.25 $7.37 $6.17 $6.55 $334,122,270 $4,928,400,263 -10.69%
Tue 03/06/18 10 $8.05 $8.05 $7.16 $7.21 $176,255,056 $5,449,740,121 -11.61%
Mon 03/05/18 10 $8.16 $8.29 $8.05 $8.05 $214,275,437 $5,784,870,624 -1.36%
Sun 03/04/18 9 $8.00 $8.18 $7.79 $8.14 $151,936,000 $5,579,217,956 1.74%
Sat 03/03/18 9 $8.08 $8.30 $7.96 $8.00 $173,536,062 $5,713,137,316 -1.06%
Fri 03/02/18 9 $8.59 $8.73 $8.03 $8.07 $209,237,535 $5,821,104,988 -6.44%
Thu 03/01/18 9 $8.41 $8.58 $8.31 $8.55 $272,133,543 $5,925,899,620 1.66%
Wed 02/28/18 9 $8.57 $9.22 $8.43 $8.43 $383,863,049 $6,089,041,938 -1.75%
Tue 02/27/18 9 $8.13 $8.87 $8.03 $8.57 $303,652,228 $5,906,712,142 5.13%
Mon 02/26/18 9 $7.90 $8.44 $7.65 $8.13 $217,220,931 $5,563,111,264 2.89%
Sun 02/25/18 9 $8.20 $8.20 $7.70 $7.92 $181,189,729 $5,516,377,284 -3.60%
Sat 02/24/18 9 $8.59 $8.72 $7.95 $8.20 $259,081,771 $5,696,036,775 -4.72%
Fri 02/23/18 9 $8.14 $8.77 $7.93 $8.56 $309,837,600 $5,797,625,931 4.94%
Thu 02/22/18 9 $8.78 $8.90 $7.99 $8.16 $288,087,256 $5,770,399,726 -7.68%
Wed 02/21/18 9 $9.28 $9.28 $8.53 $8.77 $300,985,236 $6,097,686,208 -5.77%
Tue 02/20/18 9 $9.68 $10.01 $9.30 $9.30 $279,263,763 $6,640,994,347 -4.09%
Mon 02/19/18 9 $9.38 $9.79 $9.37 $9.69 $275,035,521 $6,536,124,448 3.20%
Sun 02/18/18 9 $10.15 $10.20 $9.26 $9.45 $332,399,180 $6,593,991,399 -7.43%
Sat 02/17/18 9 $10.02 $10.17 $9.93 $10.16 $255,514,742 $6,794,453,696 1.37%
Fri 02/16/18 9 $10.17 $10.22 $9.70 $10.03 $308,843,644 $6,701,153,394 -1.44%
Thu 02/15/18 9 $9.97 $10.30 $9.80 $10.17 $464,010,319 $6,756,697,372 2.01%
Wed 02/14/18 9 $9.21 $10.01 $9.17 $10.00 $421,558,480 $6,374,996,153 7.90%
Tue 02/13/18 9 $9.18 $9.27 $8.70 $9.22 $360,539,376 $6,004,985,707 0.47%
Mon 02/12/18 9 $8.41 $9.29 $8.41 $9.21 $354,253,876 $5,922,761,266 8.63%
Sun 02/11/18 9 $9.10 $9.10 $8.17 $8.55 $471,174,048 $5,691,092,910 -6.43%
Sat 02/10/18 9 $9.63 $10.15 $8.66 $9.10 $628,422,084 $6,206,563,428 -5.78%
Fri 02/09/18 9 $8.50 $9.66 $8.19 $9.66 $508,363,511 $5,757,924,535 12.02%
Thu 02/08/18 9 $7.60 $8.59 $7.60 $8.47 $629,370,445 $5,404,876,555 10.25%
Wed 02/07/18 9 $8.39 $8.65 $7.56 $7.61 $1,058,628,383 $5,324,747,371 -10.36%
Tue 02/06/18 9 $7.03 $8.44 $5.89 $8.44 $956,083,467 $4,575,411,929 16.71%
Mon 02/05/18 9 $8.74 $8.85 $6.95 $7.11 $608,446,213 $5,252,563,093 -23.05%
Sun 02/04/18 9 $9.81 $10.17 $8.45 $8.80 $610,643,143 $6,072,282,894 -11.53%
Sat 02/03/18 9 $9.79 $10.39 $8.59 $9.74 $1,071,760,796 $6,195,893,461 -0.45%
Fri 02/02/18 9 $10.26 $10.26 $7.80 $9.80 $1,208,899,102 $5,887,275,712 -4.63%
Thu 02/01/18 9 $12.19 $12.39 $9.90 $10.26 $780,271,487 $7,058,255,339 -18.79%
Wed 01/31/18 9 $11.39 $12.33 $10.42 $12.02 $1,244,529,315 $7,448,569,984 5.24%
Tue 01/30/18 9 $14.01 $14.01 $11.49 $11.49 $657,127,035 $8,222,553,337 -21.95%
Mon 01/29/18 9 $14.97 $15.17 $13.81 $14.01 $634,514,209 $9,064,764,864 -6.92%
Sun 01/28/18 10 $14.27 $15.04 $14.27 $14.84 $614,582,626 $9,300,211,570 3.83%
Sat 01/27/18 8 $14.34 $14.62 $13.97 $14.24 $1,063,648,198 $9,042,950,073 -0.76%
Fri 01/26/18 8 $14.31 $14.73 $13.26 $14.33 $1,303,965,483 $8,857,478,357 0.09%
Thu 01/25/18 10 $13.83 $14.93 $13.74 $14.29 $1,520,868,336 $8,953,762,155 3.21%
Wed 01/24/18 9 $12.97 $13.86 $12.64 $13.82 $1,331,161,816 $8,242,916,036 6.15%
Tue 01/23/18 9 $13.75 $13.75 $11.91 $13.08 $2,202,360,209 $8,161,439,691 -5.14%
Mon 01/22/18 10 $13.43 $15.15 $12.88 $13.72 $2,700,750,272 $8,567,909,035 2.14%
Sun 01/21/18 9 $15.52 $15.66 $12.48 $13.32 $2,656,672,704 $8,389,913,774 -16.48%
Sat 01/20/18 11 $11.18 $15.72 $11.18 $15.72 $1,914,099,189 $8,463,193,831 28.84%
Fri 01/19/18 12 $10.51 $11.74 $9.92 $11.12 $969,088,751 $6,662,383,765 5.55%
Thu 01/18/18 11 $10.19 $11.27 $9.93 $10.33 $1,587,049,717 $6,505,656,981 1.31%
Wed 01/17/18 11 $10.30 $10.57 $7.67 $10.24 $1,489,602,983 $5,701,007,584 -0.57%
Tue 01/16/18 11 $12.96 $13.04 $8.70 $10.28 $1,158,363,396 $6,904,543,125 -26.02%
Mon 01/15/18 11 $13.41 $14.83 $12.92 $12.92 $989,715,629 $8,468,681,230 -3.80%
Sun 01/14/18 10 $16.19 $16.19 $13.31 $13.44 $1,916,186,953 $8,804,183,559 -20.44%
Sat 01/13/18 11 $13.64 $18.71 $13.60 $16.27 $3,469,051,072 $9,766,226,359 16.20%
Fri 01/12/18 13 $11.34 $15.31 $10.81 $13.56 $1,741,986,622 $7,990,140,725 16.35%
Thu 01/11/18 13 $11.13 $12.41 $9.31 $11.49 $1,377,823,119 $6,542,426,152 3.17%
Wed 01/10/18 14 $9.35 $11.63 $8.68 $11.13 $710,238,471 $5,802,722,147 15.93%
Tue 01/09/18 14 $9.73 $9.76 $8.99 $9.35 $631,923,633 $5,591,564,019 -4.02%
Mon 01/08/18 12 $12.56 $12.58 $8.71 $9.76 $591,868,583 $5,960,508,502 -28.65%
Sun 01/07/18 12 $12.21 $13.24 $12.09 $12.62 $909,804,915 $7,438,858,118 3.30%
Sat 01/06/18 12 $10.79 $12.10 $10.46 $11.99 $587,440,340 $6,381,768,761 9.99%
Fri 01/05/18 12 $11.31 $11.49 $10.40 $10.77 $721,698,966 $6,309,554,850 -4.99%
Thu 01/04/18 14 $9.88 $11.93 $9.88 $11.42 $1,118,461,417 $6,587,599,584 13.50%
Wed 01/03/18 13 $9.30 $9.79 $8.86 $9.79 $449,213,355 $5,311,669,252 4.99%
Tue 01/02/18 13 $8.86 $9.68 $8.86 $9.29 $459,393,557 $5,388,535,104 4.67%
Mon 01/01/18 12 $8.77 $9.11 $8.51 $8.89 $327,277,394 $5,101,100,793 1.45%
Sun 12/31/17 12 $8.56 $8.97 $8.44 $8.79 $404,160,660 $4,980,975,136 2.53%
Sat 12/30/17 12 $9.44 $9.50 $8.38 $8.61 $487,492,062 $5,091,410,545 -9.70%
Fri 12/29/17 11 $9.57 $9.83 $9.22 $9.47 $418,016,056 $5,392,402,973 -1.07%
Thu 12/28/17 11 $10.56 $10.56 $8.49 $9.55 $526,901,247 $5,457,533,728 -10.63%
Wed 12/27/17 11 $9.82 $10.78 $9.79 $10.55 $431,907,722 $5,831,403,360 6.96%
Tue 12/26/17 11 $9.77 $10.09 $9.63 $9.81 $347,619,770 $5,530,472,082 0.42%
Mon 12/25/17 12 $8.14 $9.81 $7.92 $9.77 $179,000,285 $4,743,780,021 16.64%
Sun 12/24/17 12 $8.47 $8.55 $7.34 $8.09 $202,527,361 $4,435,886,165 -4.65%
Sat 12/23/17 12 $7.76 $9.48 $7.76 $8.47 $463,218,965 $4,940,327,271 8.41%
Fri 12/22/17 12 $10.59 $10.67 $6.75 $7.74 $465,013,118 $4,679,284,267 -36.90%
Thu 12/21/17 12 $11.99 $13.10 $10.08 $10.66 $376,552,911 $6,181,122,802 -12.42%
Wed 12/20/17 10 $12.38 $12.52 $10.38 $12.00 $1,089,024,889 $6,515,947,481 -3.14%
Tue 12/19/17 12 $9.22 $12.79 $9.22 $12.35 $978,183,911 $6,058,890,244 25.38%
Mon 12/18/17 13 $8.26 $9.32 $7.67 $9.26 $427,512,880 $4,600,627,317 10.85%
Sun 12/17/17 12 $8.61 $8.94 $8.22 $8.26 $403,732,353 $4,610,840,011 -4.25%
Sat 12/16/17 12 $8.13 $9.26 $8.13 $8.67 $606,155,957 $4,757,112,366 6.31%
Fri 12/15/17 12 $8.37 $8.41 $7.03 $8.13 $683,340,069 $4,257,945,129 -2.90%
Thu 12/14/17 11 $7.30 $8.74 $7.17 $8.28 $665,945,382 $4,340,702,923 11.86%
Wed 12/13/17 13 $5.30 $7.14 $5.05 $7.14 $478,488,667 $3,319,545,180 25.86%
Tue 12/12/17 14 $4.38 $5.73 $4.27 $5.34 $197,046,928 $2,602,143,909 18.02%
Mon 12/11/17 15 $3.71 $4.47 $3.70 $4.32 $87,817,421 $2,181,961,757 14.12%
Sun 12/10/17 15 $4.02 $4.03 $3.51 $3.73 $82,580,155 $1,981,376,362 -7.77%
Sat 12/09/17 15 $4.27 $4.66 $3.77 $4.03 $105,145,627 $2,196,698,940 -5.96%
Fri 12/08/17 14 $3.94 $4.49 $3.66 $4.21 $125,432,178 $2,152,675,676 6.41%
Thu 12/07/17 14 $4.52 $4.52 $3.52 $3.92 $145,222,587 $2,090,014,030 -15.31%
Wed 12/06/17 14 $4.28 $5.10 $4.19 $4.50 $188,967,144 $2,362,228,843 4.89%
Tue 12/05/17 14 $4.00 $4.49 $3.69 $4.32 $117,476,930 $2,044,532,339 7.41%
Mon 12/04/17 14 $3.60 $4.14 $3.54 $3.94 $127,232,281 $1,967,694,440 8.63%
Sun 12/03/17 14 $3.90 $4.11 $3.43 $3.56 $132,329,158 $1,982,942,420 -9.55%
Sat 12/02/17 14 $3.22 $3.98 $3.20 $3.87 $98,515,467 $1,810,929,313 16.80%
Fri 12/01/17 14 $2.85 $3.20 $2.72 $3.19 $65,880,968 $1,495,145,975 10.66%
Thu 11/30/17 14 $2.69 $2.96 $2.53 $2.82 $107,232,361 $1,409,618,197 4.61%
Wed 11/29/17 15 $2.75 $3.30 $2.55 $2.68 $96,235,845 $1,458,084,426 -2.61%
Tue 11/28/17 13 $2.86 $3.05 $2.74 $2.75 $104,941,379 $1,463,896,627 -4.00%
Mon 11/27/17 13 $2.45 $2.95 $2.38 $2.89 $122,110,574 $1,350,649,565 15.22%
Sun 11/26/17 13 $2.06 $2.66 $1.94 $2.45 $63,290,581 $1,100,427,268 15.92%
Sat 11/25/17 13 $1.88 $2.06 $1.79 $2.06 $36,225,257 $940,793,852 8.74%
Fri 11/24/17 13 $1.90 $1.91 $1.74 $1.89 $41,015,299 $913,431,257 -0.53%
Thu 11/23/17 14 $1.88 $1.98 $1.86 $1.93 $43,355,644 $942,165,221 2.59%
Wed 11/22/17 14 $1.89 $1.97 $1.79 $1.89 $42,577,425 $922,626,669 0.00%
Tue 11/21/17 14 $2.02 $2.11 $1.85 $1.89 $55,864,676 $952,171,935 -6.88%
Mon 11/20/17 14 $1.88 $2.04 $1.83 $2.01 $56,118,173 $951,812,416 6.47%
Sun 11/19/17 14 $1.94 $1.95 $1.77 $1.87 $52,702,199 $915,757,948 -3.74%
Fri 11/17/17 15 $1.62 $1.80 $- $1.66 $64,772,851 $798,316,075 2.21%
Thu 11/16/17 15 $1.67 $1.84 $1.58 $1.61 $60,330,779 $821,107,254 -3.48%
Wed 11/15/17 15 $1.67 $1.74 $1.55 $1.66 $80,397,763 $776,635,358 -0.59%
Tue 11/14/17 19 $1.18 $1.63 $1.18 $1.63 $66,204,713 $698,736,675 27.86%
Mon 11/13/17 19 $1.09 $1.19 $1.08 $1.17 $25,964,141 $538,167,864 6.78%
Sun 11/12/17 19 $1.16 $1.18 $1.04 $1.09 $29,762,463 $523,786,064 -6.88%
Sat 11/11/17 20 $1.03 $1.18 $1.01 $1.17 $24,988,972 $506,095,052 11.57%
Fri 11/10/17 19 $1.18 $1.18 $0.99536 $1.03 $22,026,164 $507,874,460 -14.79%
Thu 11/09/17 19 $1.13 $1.21 $1.13 $1.17 $34,075,898 $540,834,780 3.23%
Wed 11/08/17 20 $0.95141 $1.18 $0.94702 $1.14 $26,589,572 $494,350,106 16.48%
Tue 11/07/17 20 $0.91467 $0.98704 $0.91467 $0.94454 $20,656,419 $437,475,572 3.16%
Mon 11/06/17 19 $1.09 $1.09 $0.92228 $0.92228 $32,627,415 $456,020,386 -18.63%
Sun 11/05/17 18 $1.12 $1.15 $0.98532 $1.09 $33,562,711 $480,386,429 -2.70%
Sat 11/04/17 17 $1.21 $1.29 $1.06 $1.12 $48,141,562 $531,634,393 -8.32%
Fri 11/03/17 17 $1.12 $1.38 $1.06 $1.20 $66,198,581 $549,805,685 6.47%
Thu 11/02/17 18 $1.05 $1.27 $0.92432 $1.12 $85,629,590 $475,037,672 7.04%
Wed 11/01/17 21 $0.78178 $1.20 $0.75862 $1.04 $31,467,027 $377,620,739 24.99%
Tue 10/31/17 23 $0.71143 $0.77379 $0.67243 $0.77313 $15,329,239 $310,896,749 7.98%
Mon 10/30/17 23 $0.65541 $0.74219 $0.64621 $0.71222 $21,849,274 $301,510,258 7.98%
Sun 10/29/17 25 $0.53637 $0.67858 $0.53637 $0.66172 $12,521,044 $266,247,173 18.94%
Sat 10/28/17 26 $0.52212 $0.53919 $0.52212 $0.53674 $5,265,914 $229,693,133 2.72%
Fri 10/27/17 26 $0.51894 $0.52302 $0.50272 $0.52248 $5,024,515 $221,454,543 0.68%
Thu 10/26/17 26 $0.50407 $0.52974 $0.50283 $0.51957 $5,241,516 $222,499,271 2.98%
Wed 10/25/17 26 $0.51501 $0.52005 $0.49820 $0.50531 $5,703,783 $216,451,364 -1.92%
Tue 10/24/17 26 $0.49323 $0.53102 $0.48415 $0.51439 $7,177,080 $220,831,228 4.11%
Mon 10/23/17 26 $0.51797 $0.51866 $0.48020 $0.49142 $5,891,778 $210,067,451 -5.40%
Sun 10/22/17 26 $0.52679 $0.53886 $0.50531 $0.51782 $6,260,858 $218,609,158 -1.73%
Sat 10/21/17 26 $0.54144 $0.54144 $0.51256 $0.52560 $6,712,577 $220,655,784 -3.01%
Fri 10/20/17 26 $0.56226 $0.57854 $0.54269 $0.54269 $7,136,896 $234,883,716 -3.61%
Thu 10/19/17 27 $0.54601 $0.59005 $0.54424 $0.56052 $7,450,186 $235,535,192 2.59%
Wed 10/18/17 27 $0.55214 $0.56032 $0.51496 $0.54630 $7,235,327 $221,784,008 -1.07%
Tue 10/17/17 27 $0.56186 $0.56398 $0.54529 $0.54845 $6,146,395 $229,170,159 -2.44%
Mon 10/16/17 27 $0.57191 $0.57910 $0.56225 $0.56225 $6,149,896 $232,979,158 -1.72%
Sun 10/15/17 27 $0.58264 $0.58649 $0.56343 $0.56968 $6,466,249 $234,028,827 -2.27%
Sat 10/14/17 27 $0.58397 $0.61766 $0.57812 $0.58332 $7,142,810 $241,659,355 -0.11%
Fri 10/13/17 26 $0.59123 $0.61420 $0.57035 $0.58545 $9,205,808 $239,843,950 -0.99%
Thu 10/12/17 26 $0.61162 $0.63222 $0.58495 $0.59857 $9,651,448 $242,503,057 -2.18%
Wed 10/11/17 26 $0.55521 $0.62673 $0.55349 $0.61273 $6,907,794 $228,401,487 9.39%
Tue 10/10/17 26 $0.55544 $0.57478 $0.54900 $0.55455 $7,904,938 $223,433,403 -0.16%
Mon 10/09/17 24 $0.60321 $0.60354 $0.54714 $0.55671 $6,035,440 $229,100,123 -8.35%
Sun 10/08/17 28 $0.58793 $0.60422 $0.57758 $0.60283 $5,780,938 $230,581,562 2.47%
Sat 10/07/17 27 $0.59984 $0.60428 $0.57268 $0.58595 $5,996,042 $229,699,988 -2.37%
Fri 10/06/17 26 $0.60661 $0.60820 $0.59146 $0.59900 $7,667,435 $232,938,327 -1.27%
Thu 10/05/17 26 $0.60140 $0.62075 $0.57893 $0.60696 $5,594,356 $232,306,344 0.92%
Wed 10/04/17 25 $0.63123 $0.63401 $0.58699 $0.60217 $6,486,356 $233,695,554 -4.83%
Tue 10/03/17 27 $0.65497 $0.66874 $0.61632 $0.63091 $7,721,982 $243,377,966 -3.81%
Mon 10/02/17 24 $0.70776 $0.71402 $0.63666 $0.65310 $8,757,333 $256,621,513 -8.37%
Sun 10/01/17 24 $0.72277 $0.72522 $0.67669 $0.70650 $8,773,635 $265,390,078 -2.30%
Sat 09/30/17 22 $0.71727 $0.75137 $0.71610 $0.72457 $11,472,527 $275,296,452 1.01%
Fri 09/29/17 21 $0.81569 $0.83531 $0.70610 $0.71550 $20,347,109 $275,228,259 -14.00%
Thu 09/28/17 26 $0.63304 $0.81605 $0.63075 $0.81605 $16,769,248 $268,480,777 22.43%
Wed 09/27/17 29 $0.56113 $0.63692 $0.55750 $0.63193 $8,739,243 $223,091,309 11.20%
Tue 09/26/17 30 $0.57073 $0.58448 $0.55457 $0.55901 $5,863,491 $210,865,499 -2.10%
Mon 09/25/17 27 $0.54983 $0.57429 $0.54306 $0.57044 $6,777,720 $204,995,913 3.61%
Sun 09/24/17 28 $0.57747 $0.58213 $0.54602 $0.55086 $6,506,313 $204,173,080 -4.83%
Sat 09/23/17 25 $0.56985 $0.59425 $0.56176 $0.57414 $4,423,008 $209,245,329 0.75%
Fri 09/22/17 26 $0.54945 $0.57670 $0.53674 $0.57352 $6,099,172 $200,614,239 4.20%
Thu 09/21/17 26 $0.62285 $0.62285 $0.54659 $0.54659 $6,748,996 $209,388,244 -13.95%
Wed 09/20/17 24 $0.65448 $0.65472 $0.61733 $0.61733 $6,590,953 $226,121,071 -6.02%
Tue 09/19/17 24 $0.70488 $0.70858 $0.64962 $0.65971 $7,542,830 $240,064,103 -6.85%
Mon 09/18/17 25 $0.64859 $0.70578 $0.64859 $0.70578 $9,185,561 $239,454,848 8.10%
Sun 09/17/17 26 $0.62606 $0.66695 $0.57750 $0.64790 $7,229,533 $219,690,700 3.37%
Sat 09/16/17 24 $0.66242 $0.68490 $0.60686 $0.63006 $9,714,971 $227,240,616 -5.14%
Fri 09/15/17 24 $0.60165 $0.68371 $0.55153 $0.66508 $13,564,406 $218,070,756 9.54%
Thu 09/14/17 26 $0.72899 $0.75445 $0.57354 $0.60697 $11,703,778 $233,718,389 -20.10%
Wed 09/13/17 25 $0.83608 $0.83809 $0.67164 $0.73166 $13,961,625 $249,856,436 -14.27%
Tue 09/12/17 29 $0.73087 $0.85060 $0.72829 $0.83345 $11,045,075 $264,541,848 12.31%
Mon 09/11/17 29 $0.73976 $0.75296 $0.71683 $0.73151 $7,946,558 $247,180,473 -1.13%
Sun 09/10/17 29 $0.79161 $0.81074 $0.70797 $0.74186 $9,341,848 $250,984,297 -6.71%
Sat 09/09/17 28 $0.83273 $0.83378 $0.75227 $0.79160 $13,663,113 $265,100,020 -5.20%
Fri 09/08/17 28 $0.97736 $0.97775 $0.77759 $0.83831 $19,386,147 $293,782,759 -16.59%
Thu 09/07/17 29 $0.92182 $1.00 $0.85339 $0.97618 $21,304,370 $305,873,644 5.57%
Wed 09/06/17 27 $0.89581 $1.07 $0.85301 $0.91659 $30,699,713 $301,850,719 2.27%
Tue 09/05/17 25 $0.85883 $0.90223 $0.71283 $0.90223 $36,782,958 $268,635,412 4.81%
Mon 09/04/17 20 $1.25 $1.25 $0.79295 $0.88046 $32,302,017 $331,018,949 -41.95%
Sun 09/03/17 20 $1.23 $1.29 $1.18 $1.25 $25,371,240 $399,992,133 1.33%
Sat 09/02/17 22 $1.30 $1.41 $1.19 $1.22 $39,356,485 $411,322,491 -6.41%
Fri 09/01/17 22 $1.29 $1.33 $1.26 $1.30 $22,649,494 $412,781,393 0.42%
Thu 08/31/17 22 $1.23 $1.33 $1.22 $1.29 $23,611,224 $407,704,726 4.89%
Wed 08/30/17 21 $1.31 $1.33 $1.20 $1.23 $22,449,674 $403,723,765 -6.18%
Tue 08/29/17 20 $1.33 $1.35 $1.31 $1.31 $17,729,584 $417,303,047 -1.65%
Mon 08/28/17 19 $1.35 $1.36 $1.32 $1.33 $19,082,363 $415,116,969 -0.98%
Sun 08/27/17 19 $1.36 $1.37 $1.34 $1.35 $17,177,767 $416,561,971 -0.63%
Sat 08/26/17 19 $1.38 $1.39 $1.35 $1.36 $17,695,863 $417,966,311 -1.14%
Fri 08/25/17 18 $1.38 $1.43 $1.35 $1.38 $19,777,918 $420,516,328 -0.01%
Thu 08/24/17 18 $1.41 $1.42 $1.35 $1.38 $25,057,144 $417,078,772 -2.38%
Wed 08/23/17 18 $1.35 $1.53 $1.35 $1.41 $33,378,217 $427,258,262 4.41%
Tue 08/22/17 18 $1.34 $1.34 $1.26 $1.28 $22,083,933 $386,489,275 -4.63%
Mon 08/21/17 19 $1.38 $1.38 $1.33 $1.34 $18,051,318 $401,369,832 -2.61%
Sun 08/20/17 19 $1.41 $1.42 $1.36 $1.38 $20,244,069 $406,580,965 -2.20%
Sat 08/19/17 17 $1.42 $1.44 $1.32 $1.41 $25,415,613 $407,850,993 -1.04%
Fri 08/18/17 17 $1.55 $1.55 $1.40 $1.43 $25,712,683 $432,136,583 -8.21%
Thu 08/17/17 18 $1.60 $1.61 $1.52 $1.55 $24,729,018 $449,141,888 -2.95%
Wed 08/16/17 17 $1.65 $1.65 $1.59 $1.60 $33,977,556 $462,304,458 -3.34%
Tue 08/15/17 18 $1.66 $1.78 $1.60 $1.65 $57,894,370 $474,317,612 -0.60%
Mon 08/14/17 18 $1.62 $1.67 $1.55 $1.63 $36,570,183 $457,285,000 0.68%
Sun 08/13/17 18 $1.67 $1.68 $1.58 $1.62 $41,467,254 $455,494,522 -3.36%
Sat 08/12/17 17 $1.79 $1.82 $1.66 $1.67 $44,873,159 $485,667,860 -7.02%
Fri 08/11/17 17 $1.83 $1.87 $1.77 $1.77 $45,504,999 $503,738,657 -3.07%
Thu 08/10/17 16 $1.83 $1.89 $1.83 $1.83 $36,200,133 $506,297,049 0.34%
Wed 08/09/17 16 $1.88 $1.95 $1.81 $1.83 $52,414,805 $507,319,860 -2.66%
Tue 08/08/17 16 $1.81 $2.04 $1.79 $1.88 $72,505,728 $509,043,726 3.72%
Mon 08/07/17 16 $1.74 $1.83 $1.71 $1.81 $39,921,278 $476,054,541 3.85%
Sun 08/06/17 15 $1.91 $1.91 $1.72 $1.73 $50,293,293 $482,410,796 -10.40%
Sat 08/05/17 14 $1.81 $1.98 $1.76 $1.91 $36,380,939 $486,830,146 5.34%
Fri 08/04/17 13 $1.80 $1.85 $1.80 $1.81 $34,386,491 $474,502,837 0.18%
Thu 08/03/17 12 $1.78 $1.81 $1.75 $1.80 $26,495,411 $461,592,195 1.37%
Wed 08/02/17 12 $1.78 $1.82 $1.76 $1.78 $33,322,991 $459,239,824 -0.04%
Tue 08/01/17 11 $1.73 $1.81 $1.68 $1.78 $37,008,584 $448,033,666 2.58%