IOTA

IOTA#13
IOTA MIOTA 
$0.24504 USD 7.62%

  • 24h Volume: $8.25 M
  • Market Cap: $681.11 M
  • 1h %: -0.60%
  • 1d %: 7.62%
  • 7d %: -17.48%
  • 1m %:-50.96%
1D 7D 1M
Date Rank Open High Low Close Volume Market Cap Change
Sat 12/08/18 13 $0.23569 $0.24190 $0.22408 $0.23401 $10,566,155 $645,021,978 -0.71%
Fri 12/07/18 13 $0.23506 $0.24559 $0.21512 $0.23486 $12,714,871 $627,979,305 -0.08%
Thu 12/06/18 14 $0.25874 $0.26647 $0.23811 $0.23811 $8,967,545 $714,356,482 -8.66%
Wed 12/05/18 13 $0.27810 $0.27855 $0.25938 $0.25951 $7,741,917 $746,893,426 -7.16%
Tue 12/04/18 13 $0.27533 $0.28717 $0.27151 $0.27761 $9,560,437 $778,120,872 0.82%
Mon 12/03/18 13 $0.29642 $0.29803 $0.26963 $0.27575 $8,030,251 $785,025,894 -7.49%
Sun 12/02/18 13 $0.30117 $0.31067 $0.29377 $0.29640 $7,441,699 $834,040,242 -1.61%
Sat 12/01/18 13 $0.28704 $0.30419 $0.28283 $0.30172 $8,165,061 $816,435,024 4.86%
Fri 11/30/18 13 $0.30656 $0.30706 $0.27799 $0.28729 $10,883,380 $814,433,248 -6.71%
Thu 11/29/18 14 $0.30128 $0.31240 $0.29010 $0.30554 $13,402,441 $836,667,041 1.39%
Wed 11/28/18 14 $0.27024 $0.31000 $0.27024 $0.30253 $12,650,362 $811,658,192 10.67%
Tue 11/27/18 13 $0.27347 $0.27592 $0.25741 $0.26961 $12,360,458 $741,281,576 -1.43%
Mon 11/26/18 12 $0.28907 $0.29489 $0.25546 $0.27083 $15,680,646 $770,445,620 -6.73%
Sun 11/25/18 13 $0.28067 $0.29409 $0.24833 $0.28928 $17,565,338 $759,776,274 2.98%
Sat 11/24/18 12 $0.31817 $0.32479 $0.26685 $0.28368 $8,505,430 $870,469,789 -12.16%
Fri 11/23/18 13 $0.31106 $0.32090 $0.29775 $0.31708 $11,024,066 $865,024,351 1.90%
Thu 11/22/18 13 $0.33214 $0.33624 $0.31243 $0.31284 $11,302,128 $903,096,816 -6.17%
Wed 11/21/18 13 $0.30119 $0.33293 $0.29738 $0.33264 $21,092,984 $881,271,984 9.46%
Tue 11/20/18 12 $0.35544 $0.36352 $0.29067 $0.29806 $22,704,793 $893,518,359 -19.25%
Mon 11/19/18 12 $0.41262 $0.41262 $0.34745 $0.35702 $11,259,228 $1,042,111,085 -15.57%
Sun 11/18/18 12 $0.41010 $0.41887 $0.41010 $0.41213 $5,499,076 $1,152,375,558 0.49%
Sat 11/17/18 13 $0.41309 $0.41760 $0.40766 $0.41034 $6,731,089 $1,144,391,810 -0.67%
Fri 11/16/18 12 $0.42262 $0.42376 $0.40676 $0.41193 $13,498,355 $1,158,969,483 -2.60%
Thu 11/15/18 13 $0.43554 $0.43977 $0.39416 $0.42182 $32,145,178 $1,151,172,220 -3.25%
Wed 11/14/18 12 $0.49543 $0.49652 $0.38459 $0.43343 $15,562,417 $1,301,234,743 -14.31%
Tue 11/13/18 13 $0.49429 $0.50055 $0.48880 $0.49435 $11,559,995 $1,376,223,355 0.01%
Mon 11/12/18 13 $0.48327 $0.50256 $0.48208 $0.49273 $7,553,758 $1,365,462,794 1.92%
Sun 11/11/18 13 $0.48548 $0.48640 $0.47646 $0.48174 $5,621,095 $1,338,829,608 -0.78%
Sat 11/10/18 13 $0.47734 $0.49353 $0.47449 $0.48552 $6,492,896 $1,343,626,818 1.68%
Fri 11/09/18 13 $0.48381 $0.48950 $0.47358 $0.47721 $12,310,965 $1,336,966,271 -1.38%
Thu 11/08/18 13 $0.50328 $0.50465 $0.48117 $0.48402 $10,055,541 $1,372,951,388 -3.98%
Wed 11/07/18 13 $0.51555 $0.51839 $0.49758 $0.50360 $13,672,817 $1,411,120,515 -2.37%
Tue 11/06/18 13 $0.49878 $0.50994 $0.49392 $0.50582 $8,903,794 $1,394,584,892 1.39%
Mon 11/05/18 13 $0.49476 $0.50655 $0.49294 $0.49981 $11,747,200 $1,383,962,835 1.01%
Sun 11/04/18 12 $0.47599 $0.49273 $0.47151 $0.49273 $5,665,364 $1,330,005,067 3.40%
Sat 11/03/18 12 $0.48548 $0.48857 $0.47425 $0.47589 $9,883,136 $1,335,018,202 -2.02%
Fri 11/02/18 12 $0.47091 $0.48891 $0.46779 $0.48478 $7,678,769 $1,322,342,749 2.86%
Thu 11/01/18 13 $0.45574 $0.47057 $0.45574 $0.47057 $8,862,694 $1,293,202,951 3.15%
Wed 10/31/18 13 $0.45743 $0.45762 $0.44281 $0.45673 $6,607,185 $1,254,629,762 -0.15%
Tue 10/30/18 13 $0.45386 $0.45795 $0.44696 $0.45696 $9,812,891 $1,258,052,108 0.68%
Mon 10/29/18 12 $0.47910 $0.48113 $0.45292 $0.45292 $6,862,015 $1,314,062,496 -5.78%
Sun 10/28/18 12 $0.48892 $0.48999 $0.47418 $0.47913 $7,144,472 $1,332,516,167 -2.04%
Sat 10/27/18 12 $0.49341 $0.49459 $0.48656 $0.48748 $6,566,866 $1,359,802,435 -1.22%
Fri 10/26/18 12 $0.49434 $0.49707 $0.48800 $0.49434 $6,961,516 $1,369,484,081 -0.00%
Thu 10/25/18 12 $0.49244 $0.49847 $0.48719 $0.49474 $6,240,481 $1,364,062,598 0.46%
Wed 10/24/18 12 $0.48708 $0.49635 $0.48683 $0.49242 $8,659,439 $1,368,445,005 1.08%
Tue 10/23/18 12 $0.48996 $0.49497 $0.48470 $0.48673 $11,454,935 $1,361,222,003 -0.66%
Mon 10/22/18 12 $0.49852 $0.50087 $0.48760 $0.48852 $17,613,912 $1,368,494,366 -2.05%
Sun 10/21/18 12 $0.49870 $0.50441 $0.49133 $0.49862 $18,155,179 $1,388,386,595 -0.02%
Sat 10/20/18 12 $0.49338 $0.50037 $0.48601 $0.49877 $16,700,375 $1,370,574,765 1.08%
Fri 10/19/18 12 $0.49969 $0.50037 $0.48715 $0.49258 $20,098,727 $1,371,945,820 -1.44%
Thu 10/18/18 12 $0.51099 $0.52103 $0.49967 $0.49967 $21,454,311 $1,421,417,743 -2.27%
Wed 10/17/18 12 $0.50249 $0.51492 $0.49829 $0.51038 $16,328,593 $1,396,770,141 1.55%
Tue 10/16/18 12 $0.50632 $0.50871 $0.49762 $0.50271 $28,991,698 $1,398,811,501 -0.72%
Mon 10/15/18 12 $0.49028 $0.52567 $0.47543 $0.50886 $23,383,133 $1,384,129,468 3.65%
Sun 10/14/18 12 $0.49689 $0.49925 $0.48411 $0.48965 $15,855,511 $1,369,892,827 -1.48%
Sat 10/13/18 12 $0.50310 $0.50379 $0.48802 $0.49668 $18,946,855 $1,374,640,704 -1.29%
Fri 10/12/18 12 $0.51126 $0.51472 $0.47694 $0.50499 $33,038,304 $1,389,693,787 -1.24%
Thu 10/11/18 12 $0.57841 $0.58816 $0.49703 $0.51112 $31,614,485 $1,495,510,764 -13.16%
Wed 10/10/18 12 $0.58707 $0.59485 $0.57124 $0.57862 $22,835,124 $1,618,661,365 -1.46%
Tue 10/09/18 12 $0.58983 $0.60619 $0.58383 $0.58814 $27,812,784 $1,651,702,600 -0.29%
Mon 10/08/18 12 $0.56507 $0.59555 $0.56507 $0.59153 $18,049,880 $1,602,733,428 4.47%
Sun 10/07/18 11 $0.56406 $0.56909 $0.56026 $0.56440 $17,222,334 $1,568,250,601 0.06%
Sat 10/06/18 11 $0.56216 $0.57761 $0.55919 $0.56606 $19,769,014 $1,583,694,526 0.69%
Fri 10/05/18 11 $0.56498 $0.56955 $0.55252 $0.56326 $21,128,856 $1,561,328,665 -0.31%
Thu 10/04/18 11 $0.55393 $0.57112 $0.54659 $0.56700 $18,177,848 $1,544,659,505 2.30%
Wed 10/03/18 11 $0.55522 $0.56769 $0.54528 $0.55330 $19,599,086 $1,542,257,321 -0.35%
Tue 10/02/18 11 $0.56267 $0.56890 $0.55486 $0.56072 $20,101,761 $1,565,107,805 -0.35%
Mon 10/01/18 11 $0.56705 $0.57870 $0.55089 $0.56129 $20,601,066 $1,572,560,372 -1.03%
Sun 09/30/18 12 $0.56582 $0.57316 $0.55994 $0.56868 $17,496,997 $1,572,675,948 0.50%
Sat 09/29/18 11 $0.57023 $0.57222 $0.55479 $0.56454 $19,302,406 $1,569,224,052 -1.01%
Fri 09/28/18 11 $0.58380 $0.58800 $0.55916 $0.57239 $30,085,517 $1,593,404,333 -1.99%
Thu 09/27/18 12 $0.55208 $0.59079 $0.53620 $0.58312 $24,015,962 $1,565,324,792 5.32%
Wed 09/26/18 12 $0.56816 $0.57316 $0.54566 $0.55419 $25,982,863 $1,556,021,790 -2.52%
Tue 09/25/18 12 $0.55832 $0.56853 $0.53085 $0.56853 $37,993,675 $1,511,702,629 1.80%
Mon 09/24/18 12 $0.61183 $0.61306 $0.54817 $0.55638 $46,431,943 $1,599,648,365 -9.97%
Sun 09/23/18 12 $0.60722 $0.62979 $0.59773 $0.61119 $25,964,337 $1,698,406,139 0.65%
Sat 09/22/18 11 $0.62875 $0.64380 $0.57921 $0.60577 $46,113,407 $1,675,175,644 -3.79%
Fri 09/21/18 12 $0.56688 $0.62209 $0.55685 $0.61590 $41,071,647 $1,618,201,002 7.96%
Thu 09/20/18 12 $0.53035 $0.57218 $0.52832 $0.57060 $26,616,348 $1,490,064,778 7.05%
Wed 09/19/18 12 $0.53664 $0.54228 $0.51096 $0.53040 $34,121,359 $1,472,574,710 -1.18%
Tue 09/18/18 12 $0.53565 $0.54396 $0.50824 $0.53572 $31,562,927 $1,485,158,038 0.01%
Mon 09/17/18 11 $0.57831 $0.58401 $0.52923 $0.53724 $22,939,548 $1,557,203,490 -7.64%
Sun 09/16/18 12 $0.57424 $0.58220 $0.56039 $0.57809 $22,052,494 $1,590,133,577 0.67%
Sat 09/15/18 11 $0.57493 $0.59035 $0.56527 $0.57525 $24,177,007 $1,608,882,962 0.06%
Fri 09/14/18 12 $0.57470 $0.61242 $0.56053 $0.57317 $33,142,947 $1,620,400,155 -0.27%
Thu 09/13/18 12 $0.54922 $0.59768 $0.54922 $0.57926 $33,063,190 $1,587,068,644 5.19%
Wed 09/12/18 12 $0.54617 $0.55447 $0.50891 $0.55064 $34,921,025 $1,482,837,943 0.81%
Tue 09/11/18 12 $0.56721 $0.58252 $0.53287 $0.54535 $33,694,305 $1,569,340,247 -4.01%
Mon 09/10/18 12 $0.55897 $0.59486 $0.55792 $0.56587 $38,420,712 $1,591,455,602 1.22%
Sun 09/09/18 12 $0.53279 $0.58348 $0.51912 $0.56290 $35,847,617 $1,531,639,127 5.35%
Sat 09/08/18 11 $0.57108 $0.59202 $0.52510 $0.53297 $31,804,945 $1,581,679,228 -7.15%
Fri 09/07/18 11 $0.59765 $0.61615 $0.55988 $0.57344 $42,726,744 $1,622,829,760 -4.22%
Thu 09/06/18 11 $0.57523 $0.59778 $0.53951 $0.59778 $55,455,753 $1,570,614,808 3.77%
Wed 09/05/18 11 $0.70355 $0.71476 $0.59449 $0.59449 $50,966,653 $1,839,188,860 -18.34%
Tue 09/04/18 11 $0.69859 $0.73635 $0.69422 $0.71201 $40,523,269 $1,982,722,630 1.89%
Mon 09/03/18 10 $0.71279 $0.72395 $0.68972 $0.69815 $39,613,261 $1,959,477,404 -2.10%
Sun 09/02/18 10 $0.73966 $0.74299 $0.70362 $0.71095 $47,700,452 $1,999,399,468 -4.04%
Sat 09/01/18 10 $0.71242 $0.75304 $0.71242 $0.73930 $53,319,948 $2,041,804,412 3.63%
Fri 08/31/18 10 $0.71742 $0.73820 $0.68996 $0.71128 $66,951,355 $1,983,406,758 -0.86%
Thu 08/30/18 10 $0.72115 $0.72681 $0.66787 $0.71357 $81,522,543 $1,935,687,220 -1.06%
Wed 08/29/18 10 $0.77346 $0.79729 $0.72394 $0.73736 $119,371,881 $2,112,481,171 -4.90%
Tue 08/28/18 10 $0.66956 $0.78599 $0.65752 $0.77349 $104,292,696 $1,980,615,123 13.44%
Mon 08/27/18 10 $0.56840 $0.67090 $0.56006 $0.66920 $61,114,106 $1,671,392,996 15.06%
Sun 08/26/18 11 $0.53996 $0.60878 $0.51791 $0.56713 $29,920,362 $1,493,677,699 4.79%
Sat 08/25/18 11 $0.52218 $0.54425 $0.51879 $0.54221 $31,577,986 $1,478,847,185 3.69%
Fri 08/24/18 11 $0.50612 $0.52265 $0.49851 $0.52174 $29,371,725 $1,411,317,131 2.99%
Thu 08/23/18 11 $0.47630 $0.50769 $0.47630 $0.50625 $37,937,105 $1,371,443,615 5.92%
Wed 08/22/18 11 $0.51965 $0.54431 $0.46827 $0.47743 $35,291,791 $1,451,367,145 -8.84%
Tue 08/21/18 11 $0.50491 $0.52938 $0.50113 $0.52045 $36,203,635 $1,430,475,334 2.99%
Mon 08/20/18 11 $0.54019 $0.54433 $0.50914 $0.52861 $46,936,672 $1,468,790,864 -2.19%
Sun 08/19/18 12 $0.49673 $0.56094 $0.48071 $0.53912 $41,712,782 $1,444,995,187 7.86%
Sat 08/18/18 11 $0.55935 $0.56922 $0.46647 $0.49622 $54,130,593 $1,423,076,734 -12.72%
Fri 08/17/18 12 $0.46476 $0.55992 $0.46476 $0.55505 $39,957,075 $1,392,102,976 16.27%
Thu 08/16/18 12 $0.48914 $0.49017 $0.43748 $0.46397 $39,195,528 $1,282,419,068 -5.43%
Wed 08/15/18 11 $0.41648 $0.49368 $0.41648 $0.49173 $40,943,310 $1,272,774,720 15.30%
Tue 08/14/18 11 $0.46035 $0.46150 $0.40770 $0.43549 $44,000,409 $1,181,693,923 -5.71%
Mon 08/13/18 11 $0.53947 $0.55271 $0.45858 $0.46203 $33,046,988 $1,450,227,909 -16.76%
Sun 08/12/18 12 $0.52397 $0.55396 $0.51952 $0.53817 $37,342,672 $1,497,085,128 2.64%
Sat 08/11/18 10 $0.57567 $0.57567 $0.50878 $0.53027 $53,555,767 $1,478,850,357 -8.56%
Fri 08/10/18 10 $0.64092 $0.64642 $0.55812 $0.57785 $51,244,923 $1,699,045,330 -10.91%
Thu 08/09/18 10 $0.61365 $0.66590 $0.60256 $0.64568 $60,318,376 $1,785,095,343 4.96%
Wed 08/08/18 10 $0.73292 $0.73292 $0.60538 $0.61133 $75,672,751 $1,847,376,344 -19.89%
Tue 08/07/18 10 $0.80308 $0.81723 $0.73041 $0.73656 $110,106,515 $2,175,291,418 -9.03%
Mon 08/06/18 9 $0.91069 $0.92688 $0.80557 $0.80668 $46,951,099 $2,459,481,342 -12.89%
Sun 08/05/18 10 $0.85354 $0.96487 $0.84862 $0.91121 $65,284,835 $2,526,075,776 6.33%
Sat 08/04/18 9 $0.96446 $0.98786 $0.84042 $0.85200 $75,673,257 $2,476,905,017 -13.20%
Fri 08/03/18 9 $0.88676 $0.96680 $0.78374 $0.96398 $91,306,240 $2,526,018,482 8.01%
Thu 08/02/18 9 $0.92326 $0.93079 $0.88396 $0.88738 $30,785,389 $2,517,710,286 -4.04%
Wed 08/01/18 9 $0.94461 $0.94494 $0.90349 $0.92057 $35,446,998 $2,575,117,532 -2.61%
Tue 07/31/18 9 $0.97902 $0.98632 $0.93092 $0.94579 $33,360,397 $2,649,323,733 -3.51%
Mon 07/30/18 9 $1.01 $1.01 $0.95259 $0.97507 $29,920,771 $2,743,393,355 -3.60%
Sun 07/29/18 9 $1.02 $1.03 $1.01 $1.01 $34,129,329 $2,830,503,591 -0.90%
Sat 07/28/18 9 $1.01 $1.03 $0.99958 $1.02 $39,556,678 $2,823,638,777 0.99%
Fri 07/27/18 9 $1.01 $1.03 $0.97359 $1.01 $50,587,590 $2,793,942,679 -0.42%
Thu 07/26/18 9 $0.98669 $1.06 $0.98669 $1.01 $38,067,187 $2,840,180,195 2.30%
Wed 07/25/18 9 $0.98458 $1.00 $0.96676 $0.98980 $37,831,166 $2,738,385,682 0.53%
Tue 07/24/18 10 $0.93389 $0.99366 $0.92048 $0.98533 $43,439,999 $2,678,018,172 5.22%
Mon 07/23/18 9 $0.98199 $1.01 $0.93608 $0.93794 $33,937,926 $2,714,651,209 -4.70%
Sun 07/22/18 9 $0.99489 $0.99667 $0.97588 $0.98158 $28,657,022 $2,740,501,176 -1.36%
Fri 07/13/18 10 $0.96164 $0.98841 $0.95799 $0.98803 $36,431,967 $2,722,050,991 2.67%
Thu 07/12/18 9 $0.98419 $1.00 $0.94633 $0.95720 $36,958,681 $2,700,759,573 -2.82%
Wed 07/11/18 9 $0.98086 $1.00 $0.95023 $0.98909 $46,909,636 $2,718,857,246 0.83%
Tue 07/10/18 9 $1.07 $1.09 $0.95658 $0.98413 $45,672,119 $2,829,762,980 -9.09%
Mon 07/09/18 9 $1.14 $1.14 $1.07 $1.07 $44,035,869 $3,026,293,500 -5.90%
Sun 07/08/18 9 $1.05 $1.15 $1.04 $1.13 $47,552,658 $3,062,477,008 7.46%
Sat 07/07/18 9 $1.05 $1.09 $1.04 $1.05 $60,655,619 $2,955,877,573 -0.58%
Fri 07/06/18 9 $1.17 $1.17 $1.04 $1.05 $60,756,117 $3,100,224,763 -11.05%
Thu 07/05/18 9 $1.21 $1.24 $1.15 $1.17 $66,655,258 $3,326,181,671 -3.28%
Wed 07/04/18 9 $1.17 $1.24 $1.11 $1.22 $66,734,846 $3,234,097,954 4.13%
Tue 07/03/18 9 $1.16 $1.22 $1.13 $1.14 $74,367,396 $3,254,856,786 -1.74%
Mon 07/02/18 9 $1.07 $1.18 $1.04 $1.16 $61,039,294 $3,049,184,564 8.01%
Sun 07/01/18 9 $1.01 $1.08 $0.98976 $1.07 $47,488,453 $2,861,079,172 5.77%
Sat 06/30/18 10 $0.96282 $1.02 $0.96282 $1.01 $54,066,846 $2,773,486,520 4.31%
Fri 06/29/18 10 $0.96994 $0.97038 $0.89932 $0.91278 $42,484,248 $2,578,957,739 -6.26%
Thu 06/28/18 10 $0.96598 $0.99947 $0.95936 $0.97155 $42,981,677 $2,707,504,779 0.57%
Wed 06/27/18 9 $0.97580 $0.98019 $0.93039 $0.96197 $43,502,928 $2,662,755,794 -1.44%
Tue 06/26/18 9 $1.03 $1.03 $0.96882 $0.97425 $53,147,945 $2,790,471,250 -5.38%
Mon 06/25/18 10 $0.98867 $1.04 $0.96174 $1.03 $67,978,626 $2,753,954,992 3.94%
Sun 06/24/18 10 $1.00 $1.06 $0.90689 $0.96804 $57,754,369 $2,734,557,177 -3.39%
Sat 06/23/18 10 $1.01 $1.04 $0.94693 $1.00 $81,293,075 $2,778,831,996 -0.72%
Fri 06/22/18 9 $1.15 $1.17 $0.99476 $1.00 $50,057,301 $3,086,994,990 -14.65%
Thu 06/21/18 9 $1.17 $1.18 $1.14 $1.15 $58,083,292 $3,230,186,919 -1.43%
Wed 06/20/18 9 $1.18 $1.19 $1.12 $1.17 $70,972,043 $3,200,622,162 -0.56%
Tue 06/19/18 9 $1.16 $1.24 $1.16 $1.18 $78,059,619 $3,307,033,984 1.73%
Mon 06/18/18 9 $1.18 $1.18 $1.10 $1.16 $54,743,379 $3,212,302,373 -2.05%
Sun 06/17/18 9 $1.20 $1.22 $1.17 $1.19 $51,231,500 $3,327,572,196 -1.51%
Sat 06/16/18 9 $1.24 $1.24 $1.17 $1.19 $63,692,698 $3,328,639,232 -3.75%
Fri 06/15/18 9 $1.25 $1.30 $1.21 $1.24 $84,455,603 $3,512,631,017 -0.65%
Thu 06/14/18 9 $1.18 $1.30 $1.17 $1.23 $95,527,543 $3,424,589,957 4.39%
Wed 06/13/18 9 $1.35 $1.36 $1.16 $1.17 $83,275,318 $3,492,096,841 -15.86%
Tue 06/12/18 9 $1.35 $1.46 $1.35 $1.36 $76,496,419 $3,875,391,196 0.37%
Mon 06/11/18 9 $1.49 $1.49 $1.32 $1.35 $112,054,463 $3,842,079,648 -10.55%
Sun 06/10/18 9 $1.67 $1.67 $1.47 $1.49 $87,978,906 $4,345,824,546 -11.72%
Sat 06/09/18 9 $1.73 $1.74 $1.67 $1.67 $64,483,103 $4,761,008,967 -3.33%
Fri 06/08/18 9 $1.71 $1.72 $1.67 $1.72 $64,336,499 $4,693,216,597 0.49%
Thu 06/07/18 9 $1.68 $1.74 $1.65 $1.71 $78,863,342 $4,746,887,413 2.09%
Wed 06/06/18 9 $1.73 $1.78 $1.68 $1.68 $80,061,344 $4,832,281,152 -3.13%
Tue 06/05/18 9 $1.71 $1.75 $1.67 $1.73 $97,903,252 $4,742,044,665 1.03%
Mon 06/04/18 9 $1.84 $1.85 $1.70 $1.72 $161,331,083 $4,939,966,329 -7.18%
Sun 06/03/18 9 $1.89 $2.00 $1.83 $1.84 $111,398,312 $5,334,305,415 -3.00%
Tue 05/29/18 10 $1.35 $1.64 $1.34 $1.58 $73,232,270 $4,087,539,964 14.47%
Mon 05/28/18 10 $1.46 $1.47 $1.35 $1.35 $52,949,740 $3,933,297,668 -7.83%
Sun 05/27/18 10 $1.48 $1.48 $1.42 $1.46 $52,116,969 $4,037,804,725 -1.31%
Sat 05/26/18 10 $1.49 $1.54 $1.46 $1.48 $53,473,576 $4,192,035,844 -0.56%
Fri 05/25/18 10 $1.53 $1.58 $1.46 $1.47 $62,431,015 $4,225,610,841 -3.55%
Thu 05/24/18 10 $1.48 $1.54 $1.40 $1.53 $81,998,963 $4,161,537,829 3.26%
Wed 05/23/18 10 $1.64 $1.64 $1.41 $1.49 $65,090,383 $4,279,164,267 -10.02%
Tue 05/22/18 10 $1.73 $1.74 $1.63 $1.64 $48,486,228 $4,731,538,418 -5.39%
Mon 05/21/18 10 $1.83 $1.84 $1.72 $1.73 $48,879,217 $4,946,812,473 -5.34%
Sun 05/20/18 9 $1.75 $1.84 $1.74 $1.82 $48,352,547 $4,977,057,600 4.20%
Sat 05/19/18 9 $1.76 $1.81 $1.72 $1.75 $50,498,722 $4,906,311,424 -0.55%
Fri 05/18/18 9 $1.73 $1.78 $1.67 $1.76 $75,368,546 $4,816,659,982 1.78%
Thu 05/17/18 9 $1.90 $1.96 $1.69 $1.71 $72,489,982 $5,214,125,483 -11.33%
Wed 05/16/18 9 $1.99 $2.00 $1.82 $1.90 $93,556,279 $5,236,591,239 -5.03%
Tue 05/15/18 9 $1.95 $2.08 $1.92 $2.01 $88,021,146 $5,517,982,791 2.72%
Mon 05/14/18 9 $2.02 $2.02 $1.84 $1.95 $87,700,244 $5,396,594,315 -3.53%
Sun 05/13/18 9 $1.90 $2.03 $1.84 $2.02 $94,899,465 $5,378,090,372 5.77%
Sat 05/12/18 9 $1.84 $1.96 $1.72 $1.90 $114,774,817 $5,159,015,716 2.99%
Fri 05/11/18 9 $2.14 $2.15 $1.81 $1.85 $118,645,836 $5,439,757,543 -15.72%
Thu 05/10/18 9 $2.28 $2.30 $2.17 $2.17 $89,255,163 $6,259,505,650 -5.19%
Wed 05/09/18 9 $2.45 $2.45 $2.27 $2.28 $226,012,528 $6,466,353,305 -7.72%
Tue 05/08/18 9 $2.26 $2.57 $2.25 $2.47 $213,147,634 $6,604,050,254 8.82%
Mon 05/07/18 9 $2.31 $2.31 $2.11 $2.25 $100,791,619 $6,104,844,110 -2.43%
Sun 05/06/18 9 $2.38 $2.51 $2.21 $2.31 $113,531,237 $6,478,538,254 -3.24%
Sat 05/05/18 9 $2.47 $2.47 $2.32 $2.38 $120,426,305 $6,621,270,780 -3.90%
Fri 05/04/18 9 $2.37 $2.50 $2.37 $2.47 $167,730,106 $6,760,329,381 4.21%
Sun 04/29/18 9 $2.04 $2.12 $1.94 $2.04 $78,900,761 $5,660,283,317 0.36%
Sat 04/28/18 9 $1.91 $2.08 $1.89 $2.03 $74,313,833 $5,615,463,029 5.86%
Fri 04/27/18 9 $2.05 $2.09 $1.90 $1.91 $75,289,590 $5,575,815,723 -7.27%
Thu 04/26/18 9 $1.80 $2.05 $1.75 $2.04 $106,230,016 $5,211,057,760 11.99%
Wed 04/25/18 9 $2.15 $2.15 $1.74 $1.79 $137,596,428 $5,337,163,531 -20.42%
Tue 04/24/18 9 $2.13 $2.21 $2.12 $2.16 $96,625,566 $6,047,472,693 1.63%
Mon 04/23/18 9 $2.01 $2.18 $2.00 $2.12 $96,635,688 $5,820,671,149 5.29%
Sun 04/22/18 9 $1.92 $2.09 $1.89 $2.01 $82,834,696 $5,594,221,436 4.22%
Sat 04/21/18 9 $1.97 $1.99 $1.80 $1.92 $100,927,155 $5,292,470,428 -2.84%
Fri 04/20/18 9 $1.77 $2.00 $1.74 $1.95 $85,373,299 $5,211,561,358 9.44%
Thu 04/19/18 10 $1.69 $1.78 $1.65 $1.77 $64,860,424 $4,733,448,446 4.63%
Wed 04/18/18 9 $1.55 $1.69 $1.55 $1.69 $55,982,377 $4,486,621,472 7.92%
Tue 04/17/18 9 $1.62 $1.66 $1.54 $1.54 $66,547,879 $4,471,140,069 -5.26%
Mon 04/16/18 9 $1.67 $1.69 $1.53 $1.62 $109,424,752 $4,410,543,024 -3.16%
Sun 04/15/18 10 $1.43 $1.69 $1.43 $1.63 $90,951,588 $4,392,835,671 12.30%
Sat 04/14/18 10 $1.32 $1.44 $1.30 $1.44 $73,042,975 $3,792,707,102 8.37%
Fri 04/13/18 10 $1.34 $1.48 $1.28 $1.33 $93,447,651 $3,860,902,679 -0.83%
Thu 04/12/18 10 $1.07 $1.38 $1.04 $1.35 $42,453,619 $3,231,093,165 20.33%
Wed 04/11/18 10 $1.01 $1.07 $1.00 $1.07 $21,328,594 $2,862,274,396 5.31%
Tue 04/10/18 10 $0.98951 $1.01 $0.96780 $1.01 $22,211,699 $2,761,054,946 1.75%
Mon 04/09/18 10 $1.02 $1.06 $0.96726 $0.98493 $25,750,580 $2,811,353,858 -3.74%
Sun 04/08/18 10 $0.98226 $1.05 $0.98226 $1.02 $18,063,408 $2,808,512,532 3.65%
Sat 04/07/18 10 $0.93537 $1.01 $0.93456 $0.98211 $12,398,759 $2,722,293,072 4.76%
Fri 04/06/18 11 $0.98677 $0.99531 $0.92920 $0.93576 $16,292,520 $2,645,406,613 -5.45%
Thu 04/05/18 10 $0.99016 $0.99095 $0.94115 $0.98650 $20,698,309 $2,698,191,522 -0.37%
Wed 04/04/18 10 $1.11 $1.11 $0.97097 $0.99490 $25,438,529 $2,864,010,094 -11.71%
Tue 04/03/18 10 $1.03 $1.12 $1.03 $1.11 $27,138,038 $2,992,911,916 6.64%
Mon 04/02/18 10 $1.02 $1.06 $1.01 $1.03 $34,171,937 $2,869,165,932 0.85%
Sun 04/01/18 10 $1.08 $1.09 $0.95711 $0.99541 $27,951,865 $2,909,430,374 -8.23%
Sat 03/31/18 10 $1.11 $1.15 $1.08 $1.08 $33,319,865 $3,089,308,356 -3.03%
Fri 03/30/18 10 $1.09 $1.13 $1.05 $1.11 $39,399,134 $3,034,628,807 1.77%
Thu 03/29/18 10 $1.19 $1.19 $1.08 $1.09 $29,863,043 $3,132,154,619 -8.70%
Wed 03/28/18 10 $1.17 $1.24 $1.16 $1.19 $27,089,777 $3,341,963,220 1.66%
Tue 03/27/18 10 $1.24 $1.24 $1.16 $1.17 $32,390,959 $3,315,743,954 -5.61%
Mon 03/26/18 10 $1.32 $1.33 $1.18 $1.24 $27,401,320 $3,499,424,772 -6.84%
Sun 03/25/18 10 $1.33 $1.35 $1.28 $1.32 $27,678,199 $3,672,420,603 -0.50%
Sat 03/24/18 10 $1.34 $1.41 $1.33 $1.33 $30,000,022 $3,806,752,985 -0.57%
Fri 03/23/18 10 $1.33 $1.33 $1.25 $1.32 $33,299,582 $3,586,036,084 -0.52%
Thu 03/22/18 10 $1.37 $1.41 $1.27 $1.33 $47,356,231 $3,732,648,190 -3.29%
Wed 03/21/18 10 $1.44 $1.49 $1.34 $1.37 $66,929,466 $3,946,895,947 -5.15%
Tue 03/20/18 10 $1.32 $1.52 $1.30 $1.42 $56,691,755 $3,841,197,349 7.15%
Mon 03/19/18 10 $1.22 $1.34 $1.19 $1.32 $85,705,900 $3,472,779,687 7.48%
Sun 03/18/18 10 $1.14 $1.28 $1.07 $1.22 $72,431,942 $3,195,216,564 6.66%
Sat 03/17/18 12 $1.10 $1.15 $1.07 $1.13 $30,067,893 $3,079,594,667 2.96%
Fri 03/16/18 13 $1.09 $1.15 $1.04 $1.12 $35,340,197 $3,070,576,642 2.01%
Thu 03/15/18 13 $1.12 $1.14 $1.04 $1.09 $47,353,364 $3,032,609,020 -2.94%
Wed 03/14/18 13 $1.31 $1.37 $1.11 $1.13 $33,831,626 $3,441,733,298 -16.16%
Tue 03/13/18 12 $1.34 $1.35 $1.29 $1.31 $24,679,288 $3,666,963,164 -2.15%
Mon 03/12/18 12 $1.39 $1.42 $1.28 $1.34 $27,518,075 $3,768,194,156 -3.85%
Sun 03/11/18 12 $1.31 $1.43 $1.28 $1.39 $31,993,658 $3,738,448,214 5.51%
Sat 03/10/18 12 $1.39 $1.47 $1.29 $1.31 $43,343,512 $3,913,570,535 -6.14%
Fri 03/09/18 12 $1.40 $1.41 $1.21 $1.40 $46,804,183 $3,623,359,961 0.01%
Thu 03/08/18 11 $1.53 $1.55 $1.39 $1.40 $58,822,837 $4,084,270,364 -9.65%
Wed 03/07/18 11 $1.70 $1.71 $1.38 $1.54 $60,127,111 $4,483,842,295 -10.16%
Tue 03/06/18 11 $1.88 $1.89 $1.66 $1.69 $41,668,646 $4,957,344,356 -11.25%
Mon 03/05/18 11 $1.89 $1.90 $1.86 $1.88 $25,750,440 $5,225,275,086 -0.85%
Sun 03/04/18 11 $1.86 $1.91 $1.81 $1.90 $26,357,333 $5,195,813,387 1.68%
Sat 03/03/18 11 $1.92 $1.95 $1.85 $1.86 $27,332,886 $5,257,918,898 -3.15%
Fri 03/02/18 10 $1.98 $2.00 $1.87 $1.91 $34,509,659 $5,373,560,889 -3.39%
Thu 03/01/18 10 $1.86 $2.01 $1.84 $1.99 $40,081,089 $5,409,002,791 6.71%
Wed 02/28/18 10 $1.97 $2.02 $1.85 $1.85 $59,539,003 $5,390,948,545 -6.61%
Tue 02/27/18 10 $1.87 $2.07 $1.82 $1.99 $45,925,524 $5,334,144,644 5.93%
Mon 02/26/18 10 $1.82 $1.90 $1.77 $1.87 $61,315,775 $5,120,804,693 2.87%
Sun 02/25/18 10 $1.77 $1.98 $1.75 $1.82 $88,081,229 $5,179,293,515 2.41%
Sat 02/24/18 11 $1.76 $1.80 $1.65 $1.76 $37,822,642 $4,816,137,490 0.35%
Fri 02/23/18 11 $1.63 $1.81 $1.58 $1.75 $47,542,346 $4,756,869,099 7.07%
Thu 02/22/18 12 $1.77 $1.86 $1.58 $1.62 $52,837,395 $4,728,989,369 -9.08%
Wed 02/21/18 11 $1.91 $1.95 $1.74 $1.77 $52,685,561 $5,112,592,523 -8.19%
Tue 02/20/18 10 $2.09 $2.12 $1.88 $1.88 $39,654,381 $5,669,367,388 -10.80%
Mon 02/19/18 10 $1.98 $2.14 $1.98 $2.08 $39,206,499 $5,783,408,793 4.85%
Sun 02/18/18 10 $2.20 $2.21 $1.98 $1.99 $42,631,769 $5,834,262,247 -10.24%
Sat 02/17/18 10 $2.10 $2.21 $2.09 $2.21 $42,215,458 $6,018,730,603 4.66%
Fri 02/16/18 10 $2.13 $2.17 $2.00 $2.11 $56,628,186 $5,796,166,837 -0.97%
Thu 02/15/18 10 $2.03 $2.17 $2.00 $2.13 $59,819,758 $5,759,926,009 4.54%
Wed 02/14/18 10 $1.81 $2.03 $1.80 $2.03 $39,476,710 $5,323,154,855 10.82%
Tue 02/13/18 10 $1.87 $1.87 $1.75 $1.82 $32,972,760 $5,004,122,133 -2.82%
Mon 02/12/18 11 $1.70 $1.91 $1.70 $1.88 $40,933,982 $5,078,217,461 9.29%
Sun 02/11/18 11 $1.86 $1.86 $1.62 $1.71 $55,230,143 $4,845,454,389 -8.51%
Sat 02/10/18 10 $1.96 $2.12 $1.79 $1.86 $65,444,179 $5,406,686,350 -5.16%
Fri 02/09/18 10 $1.79 $1.96 $1.71 $1.96 $53,739,025 $5,078,506,213 8.70%
Thu 02/08/18 11 $1.60 $1.85 $1.60 $1.78 $62,452,223 $4,916,611,335 9.96%
Wed 02/07/18 11 $1.62 $1.88 $1.53 $1.61 $88,247,290 $4,719,220,057 -1.08%
Tue 02/06/18 11 $1.43 $1.70 $1.20 $1.66 $82,857,895 $3,929,915,525 13.85%
Mon 02/05/18 11 $1.75 $1.77 $1.35 $1.44 $61,099,336 $4,398,884,050 -21.32%
Sun 02/04/18 11 $1.98 $2.07 $1.67 $1.75 $59,174,428 $5,245,584,580 -12.84%
Sat 02/03/18 11 $1.81 $2.02 $1.63 $1.97 $85,914,639 $5,160,323,812 8.27%
Fri 02/02/18 11 $1.91 $1.91 $1.43 $1.83 $116,609,389 $4,796,974,368 -4.36%
Thu 02/01/18 11 $2.30 $2.33 $1.75 $1.92 $64,813,271 $5,759,089,269 -19.36%
Wed 01/31/18 11 $2.22 $2.33 $2.20 $2.28 $78,270,733 $6,313,674,667 2.77%
Tue 01/30/18 11 $2.58 $2.63 $2.20 $2.24 $80,944,373 $6,779,185,191 -15.09%
Mon 01/29/18 11 $2.53 $2.58 $2.40 $2.56 $49,324,948 $6,900,929,774 1.36%
Sun 01/28/18 11 $2.45 $2.56 $2.45 $2.53 $44,230,844 $6,953,065,252 3.06%
Sat 01/27/18 11 $2.37 $2.49 $2.37 $2.45 $52,744,856 $6,751,723,236 2.94%
Fri 01/26/18 11 $2.37 $2.45 $2.20 $2.38 $59,144,587 $6,497,113,031 0.68%
Thu 01/25/18 11 $2.43 $2.59 $2.34 $2.36 $72,277,160 $6,797,953,195 -3.24%
Wed 01/24/18 11 $2.50 $2.57 $2.37 $2.43 $71,254,608 $6,856,885,799 -2.86%
Tue 01/23/18 11 $2.47 $2.62 $2.24 $2.51 $114,961,765 $6,812,375,851 1.64%
Mon 01/22/18 11 $2.77 $2.89 $2.18 $2.44 $92,851,703 $7,263,985,451 -13.51%
Sun 01/21/18 11 $3.00 $3.01 $2.64 $2.76 $111,293,978 $7,819,954,827 -8.78%
Sat 01/20/18 10 $2.70 $3.12 $2.70 $3.01 $135,869,764 $8,253,871,125 10.38%
Fri 01/19/18 10 $2.75 $2.93 $2.58 $2.67 $110,455,406 $7,729,430,158 -3.05%
Thu 01/18/18 10 $2.72 $3.02 $2.60 $2.74 $200,374,618 $7,922,615,612 1.00%
Wed 01/17/18 10 $2.62 $2.90 $2.01 $2.74 $247,650,133 $6,768,529,557 4.43%
Tue 01/16/18 10 $3.48 $3.48 $2.07 $2.57 $153,738,450 $8,401,886,148 -35.66%
Mon 01/15/18 10 $3.74 $3.76 $3.48 $3.48 $101,414,752 $10,104,511,559 -7.40%
Sun 01/14/18 9 $3.93 $3.98 $3.58 $3.73 $165,197,403 $10,422,238,692 -5.33%
Sat 01/13/18 9 $3.69 $4.10 $3.69 $3.94 $172,779,878 $10,892,106,084 6.49%
Fri 01/12/18 9 $3.34 $3.73 $3.30 $3.67 $166,879,316 $9,829,778,409 8.99%
Thu 01/11/18 8 $3.75 $3.82 $3.18 $3.35 $259,096,816 $9,709,700,946 -11.67%
Wed 01/10/18 9 $3.51 $3.78 $3.21 $3.75 $213,670,693 $9,792,444,562 6.37%
Tue 01/09/18 9 $3.85 $3.92 $3.51 $3.51 $263,483,177 $10,361,558,241 -9.83%
Mon 01/08/18 10 $4.07 $4.19 $3.55 $3.85 $335,791,774 $10,941,579,376 -5.76%
Sun 01/07/18 10 $3.95 $4.48 $3.93 $4.09 $190,420,049 $11,361,638,887 3.41%
Sat 01/06/18 10 $3.76 $4.19 $3.75 $3.97 $193,445,702 $10,974,317,269 5.06%
Fri 01/05/18 10 $4.11 $4.19 $3.66 $3.72 $337,989,317 $10,898,682,505 -10.49%
Thu 01/04/18 9 $4.09 $4.45 $3.76 $4.11 $251,546,890 $11,152,261,476 0.40%
Wed 01/03/18 7 $4.01 $4.16 $3.91 $4.05 $236,077,615 $11,169,225,993 1.18%
Tue 01/02/18 7 $3.97 $4.29 $3.84 $4.00 $313,808,986 $11,291,532,743 0.63%
Mon 01/01/18 7 $3.55 $4.32 $3.42 $3.95 $150,817,402 $10,118,822,236 10.18%
Sun 12/31/17 7 $3.34 $3.66 $3.30 $3.56 $223,245,472 $9,733,333,476 6.16%
Sat 12/30/17 7 $3.69 $3.71 $3.01 $3.38 $203,603,565 $9,306,857,091 -9.19%
Fri 12/29/17 7 $3.68 $3.82 $3.51 $3.69 $197,780,029 $10,161,434,112 0.19%
Thu 12/28/17 7 $3.74 $3.75 $3.33 $3.64 $248,955,847 $9,774,891,793 -2.76%
Wed 12/27/17 7 $3.80 $4.48 $3.62 $3.72 $267,762,827 $11,087,963,449 -2.15%
Tue 12/26/17 7 $3.50 $3.82 $3.49 $3.77 $167,113,716 $10,106,664,164 7.11%
Mon 12/25/17 7 $3.48 $3.81 $3.29 $3.49 $217,609,035 $9,877,183,993 0.17%
Sun 12/24/17 7 $3.60 $3.64 $3.07 $3.46 $248,961,320 $9,407,858,389 -3.96%
Sat 12/23/17 7 $3.45 $4.21 $3.39 $3.60 $659,191,805 $10,896,656,668 4.27%
Fri 12/22/17 6 $5.04 $5.09 $3.05 $3.48 $508,942,070 $10,542,080,814 -44.89%
Thu 12/21/17 6 $5.09 $5.51 $4.86 $5.05 $483,426,285 $14,301,136,320 -0.75%
Wed 12/20/17 6 $5.37 $5.51 $4.74 $5.10 $1,041,834,804 $14,345,534,189 -5.31%
Tue 12/19/17 7 $4.23 $5.69 $3.88 $5.36 $615,332,624 $12,743,366,530 21.06%
Mon 12/18/17 7 $3.94 $4.35 $3.65 $4.26 $411,615,457 $11,072,538,899 7.48%
Sun 12/17/17 7 $3.63 $4.04 $3.48 $3.89 $297,589,979 $10,095,647,957 6.81%
Sat 12/16/17 6 $3.90 $4.07 $3.49 $3.64 $295,222,083 $10,533,948,793 -7.27%
Fri 12/15/17 6 $3.74 $4.05 $3.37 $3.92 $619,719,018 $10,523,151,666 4.63%
Thu 12/14/17 6 $4.09 $4.24 $3.42 $3.68 $464,697,125 $11,059,238,094 -10.96%
Wed 12/13/17 6 $4.73 $4.75 $3.81 $4.09 $557,129,088 $11,896,515,676 -15.56%
Tue 12/12/17 4 $4.21 $5.03 $4.14 $4.68 $486,848,868 $12,614,530,702 9.96%
Mon 12/11/17 4 $4.00 $4.51 $4.00 $4.26 $315,217,804 $11,770,569,516 6.10%
Sun 12/10/17 4 $4.53 $4.53 $3.65 $4.09 $386,607,590 $11,468,650,795 -10.76%
Sat 12/09/17 4 $4.95 $5.20 $4.17 $4.50 $529,501,715 $13,079,813,227 -10.00%
Fri 12/08/17 4 $4.15 $4.93 $3.48 $4.93 $657,781,494 $11,459,771,719 15.82%
Thu 12/07/17 4 $4.42 $4.50 $3.12 $4.17 $880,434,967 $10,489,252,430 -6.00%
Wed 12/06/17 4 $3.90 $5.57 $3.58 $4.51 $1,479,512,130 $12,551,123,399 13.53%
Tue 12/05/17 5 $2.63 $3.97 $2.24 $3.88 $862,210,964 $8,390,707,065 32.22%
Mon 12/04/17 8 $1.82 $2.87 $1.82 $2.59 $489,424,286 $6,674,154,062 29.73%
Sun 12/03/17 8 $1.44 $1.96 $1.43 $1.81 $118,838,252 $4,567,694,747 20.44%
Sat 12/02/17 8 $1.44 $1.45 $1.33 $1.41 $87,857,485 $3,894,623,788 -2.13%
Fri 12/01/17 8 $1.33 $1.50 $1.23 $1.43 $98,599,968 $3,735,958,921 6.99%
Thu 11/30/17 8 $1.21 $1.38 $1.11 $1.32 $183,068,079 $3,537,724,375 8.33%
Wed 11/29/17 8 $1.44 $1.53 $1.11 $1.23 $287,497,726 $3,935,351,623 -17.07%
Tue 11/28/17 8 $1.03 $1.46 $1.03 $1.44 $215,769,242 $3,256,875,996 28.47%
Mon 11/27/17 10 $0.83244 $1.08 $0.79674 $1.06 $63,346,799 $2,508,028,572 21.47%
Sun 11/26/17 9 $0.80471 $0.82581 $0.75860 $0.82581 $34,233,740 $2,193,393,497 2.55%
Sat 11/25/17 9 $0.78641 $0.85385 $0.71132 $0.80339 $61,510,789 $2,168,430,124 2.11%
Fri 11/24/17 9 $0.79020 $0.79203 $0.67530 $0.78497 $77,633,978 $2,055,782,388 -0.67%
Thu 11/23/17 8 $0.90012 $0.91169 $0.80608 $0.80608 $43,959,330 $2,442,212,439 -11.67%
Wed 11/22/17 7 $0.88175 $0.95419 $0.85696 $0.89891 $64,885,401 $2,518,615,431 1.91%
Tue 11/21/17 7 $0.95900 $0.98016 $0.80104 $0.88699 $96,035,234 $2,491,928,981 -8.12%
Mon 11/20/17 8 $0.85430 $0.98039 $0.85173 $0.96368 $52,441,941 $2,567,865,333 11.35%
Sun 11/19/17 8 $0.82588 $0.87702 $0.82588 $0.86568 $40,301,167 $2,388,504,851 4.60%
Fri 11/17/17 7 $0.82203 $0.87568 $- $0.84053 $112,656,634 $2,205,186,219 2.20%
Thu 11/16/17 7 $0.78582 $0.89236 $0.71334 $0.82102 $110,973,803 $2,209,111,223 4.29%
Wed 11/15/17 11 $0.61033 $0.77667 $0.61033 $0.77667 $49,118,147 $1,874,733,392 21.42%
Tue 11/14/17 10 $0.59163 $0.61692 $0.54520 $0.61098 $35,211,404 $1,621,358,171 3.17%
Mon 11/13/17 9 $0.59372 $0.65250 $0.57393 $0.59089 $40,029,806 $1,692,727,765 -0.48%
Sun 11/12/17 11 $0.62182 $0.63113 $0.50827 $0.59226 $49,697,548 $1,620,243,058 -4.99%
Sat 11/11/17 11 $0.50460 $0.61885 $0.50118 $0.61885 $39,896,924 $1,498,748,656 18.46%
Fri 11/10/17 10 $0.53544 $0.56247 $0.46120 $0.50596 $57,214,303 $1,437,599,942 -5.83%
Thu 11/09/17 11 $0.47593 $0.59360 $0.46759 $0.54679 $63,002,252 $1,503,170,208 12.96%
Wed 11/08/17 11 $0.38310 $0.48885 $0.38220 $0.46620 $26,216,299 $1,190,971,572 17.83%
Tue 11/07/17 11 $0.37305 $0.39646 $0.36318 $0.38384 $15,337,774 $1,058,015,249 2.81%
Mon 11/06/17 11 $0.35008 $0.37693 $0.33887 $0.37458 $11,835,079 $985,580,769 6.54%
Sun 11/05/17 11 $0.36928 $0.37091 $0.33519 $0.35001 $9,972,564 $981,171,468 -5.51%
Sat 11/04/17 11 $0.39313 $0.39313 $0.36555 $0.36879 $10,716,713 $1,035,930,201 -6.60%
Fri 11/03/17 11 $0.36796 $0.39508 $0.35934 $0.39508 $15,437,308 $1,030,209,079 6.87%
Thu 11/02/17 11 $0.36392 $0.38021 $0.32086 $0.36736 $16,435,335 $977,275,050 0.94%
Wed 11/01/17 11 $0.39092 $0.39092 $0.35669 $0.36856 $9,635,275 $1,046,402,392 -6.06%
Tue 10/31/17 11 $0.40905 $0.40905 $0.39037 $0.39141 $8,960,118 $1,106,654,788 -4.51%
Mon 10/30/17 11 $0.40426 $0.41557 $0.38560 $0.40896 $13,200,615 $1,104,340,278 1.15%
Sun 10/29/17 11 $0.39548 $0.41338 $0.37085 $0.40313 $11,537,507 $1,101,834,373 1.90%
Sat 10/28/17 11 $0.42336 $0.42805 $0.39201 $0.39376 $7,696,013 $1,145,580,203 -7.52%
Fri 10/27/17 11 $0.41711 $0.43889 $0.39962 $0.42288 $10,951,755 $1,168,014,404 1.37%
Thu 10/26/17 11 $0.44345 $0.45589 $0.41457 $0.41809 $11,468,231 $1,220,375,180 -6.07%
Wed 10/25/17 11 $0.45397 $0.46964 $0.43032 $0.44417 $29,663,094 $1,239,176,286 -2.21%
Tue 10/24/17 11 $0.38649 $0.50117 $0.37749 $0.45568 $32,749,920 $1,239,379,392 15.18%
Mon 10/23/17 11 $0.39254 $0.39799 $0.36494 $0.38876 $10,003,004 $1,059,455,263 -0.97%
Sun 10/22/17 11 $0.39305 $0.41172 $0.38302 $0.39356 $14,239,715 $1,103,854,605 0.13%
Sat 10/21/17 11 $0.40182 $0.40650 $0.33216 $0.39930 $18,058,335 $1,038,854,730 -0.63%
Fri 10/20/17 11 $0.43274 $0.43546 $0.39174 $0.40020 $15,320,286 $1,141,531,855 -8.13%
Thu 10/19/17 11 $0.45458 $0.46436 $0.42206 $0.43227 $11,472,771 $1,235,650,070 -5.16%
Wed 10/18/17 11 $0.46846 $0.48229 $0.42982 $0.45749 $15,291,440 $1,266,274,933 -2.40%
Tue 10/17/17 11 $0.45066 $0.50441 $0.43491 $0.50441 $7,737,369 $1,243,089,835 10.66%
Mon 10/16/17 11 $0.43843 $0.45728 $0.42379 $0.45002 $8,114,380 $1,232,991,393 2.57%
Sun 10/15/17 11 $0.45836 $0.46051 $0.41470 $0.44058 $9,571,889 $1,217,592,581 -4.04%
Sat 10/14/17 11 $0.44160 $0.47860 $0.43150 $0.46015 $13,181,088 $1,267,207,413 4.03%
Fri 10/13/17 12 $0.41229 $0.44599 $0.40391 $0.44021 $19,214,239 $1,184,328,960 6.34%
Thu 10/12/17 9 $0.48142 $0.48612 $0.39148 $0.40938 $9,170,709 $1,276,861,565 -17.60%
Wed 10/11/17 9 $0.47758 $0.48843 $0.46476 $0.48093 $7,458,895 $1,324,540,757 0.70%
Tue 10/10/17 9 $0.46777 $0.48671 $0.45288 $0.47764 $14,618,409 $1,308,467,684 2.07%
Mon 10/09/17 9 $0.50021 $0.50125 $0.44075 $0.46748 $11,891,028 $1,331,246,052 -7.00%
Sun 10/08/17 9 $0.53950 $0.53950 $0.49288 $0.49980 $9,812,679 $1,457,942,488 -7.94%
Sat 10/07/17 9 $0.50345 $0.54062 $0.49139 $0.54006 $12,860,485 $1,418,165,301 6.78%
Fri 10/06/17 9 $0.53904 $0.56226 $0.50015 $0.50481 $8,326,911 $1,504,122,298 -6.78%
Thu 10/05/17 9 $0.54550 $0.56615 $0.52070 $0.54303 $7,976,007 $1,514,767,795 -0.45%
Wed 10/04/17 9 $0.56171 $0.56985 $0.52010 $0.54706 $11,393,716 $1,515,324,904 -2.68%
Tue 10/03/17 9 $0.57540 $0.58201 $0.51604 $0.55847 $13,335,746 $1,527,683,696 -3.03%
Mon 10/02/17 9 $0.61018 $0.62163 $0.56611 $0.56930 $11,368,922 $1,650,118,432 -7.18%
Sun 10/01/17 8 $0.61893 $0.62878 $0.59376 $0.60667 $14,947,083 $1,696,676,181 -2.02%
Sat 09/30/17 8 $0.58442 $0.64688 $0.57615 $0.62231 $17,639,940 $1,705,744,020 6.09%
Fri 09/29/17 8 $0.59590 $0.60931 $0.54302 $0.58366 $24,218,989 $1,607,804,662 -2.10%
Thu 09/28/17 9 $0.55101 $0.61047 $0.52827 $0.59493 $15,325,606 $1,555,898,902 7.38%
Wed 09/27/17 8 $0.51521 $0.55471 $0.50968 $0.55281 $14,404,113 $1,481,084,274 6.80%
Tue 09/26/17 8 $0.55603 $0.56004 $0.50765 $0.51401 $12,130,116 $1,497,026,213 -8.17%
Mon 09/25/17 8 $0.52287 $0.56640 $0.52287 $0.55438 $9,973,168 $1,518,444,054 5.69%
Sun 09/24/17 8 $0.54253 $0.54253 $0.50697 $0.52881 $8,175,033 $1,454,747,510 -2.59%
Sat 09/23/17 8 $0.50601 $0.55115 $0.49533 $0.54230 $9,051,932 $1,473,358,651 6.69%
Fri 09/22/17 8 $0.50030 $0.51594 $0.47719 $0.50805 $15,120,556 $1,382,352,188 1.53%
Thu 09/21/17 8 $0.56805 $0.56929 $0.46968 $0.50062 $11,769,193 $1,458,674,403 -13.47%
Wed 09/20/17 8 $0.56257 $0.58250 $0.54636 $0.56812 $10,596,969 $1,574,886,592 0.98%
Tue 09/19/17 8 $0.60623 $0.61423 $0.55533 $0.56817 $19,451,306 $1,601,751,366 -6.70%
Mon 09/18/17 9 $0.49705 $0.61249 $0.49680 $0.60366 $19,800,537 $1,595,267,250 17.66%
Sun 09/17/17 9 $0.48753 $0.50588 $0.46261 $0.49541 $9,430,795 $1,344,619,008 1.59%
Sat 09/16/17 9 $0.48015 $0.51036 $0.45323 $0.48647 $29,504,928 $1,345,590,370 1.30%
Fri 09/15/17 9 $0.44661 $0.50764 $0.37260 $0.47890 $34,211,107 $1,265,120,559 6.74%
Thu 09/14/17 9 $0.55682 $0.57363 $0.45300 $0.45389 $27,081,875 $1,420,166,255 -22.68%
Wed 09/13/17 9 $0.59195 $0.59537 $0.47935 $0.55202 $29,547,656 $1,473,694,972 -7.23%
Tue 09/12/17 9 $0.55827 $0.64302 $0.55730 $0.59015 $42,687,850 $1,675,770,252 5.40%
Mon 09/11/17 9 $0.49561 $0.55718 $0.48272 $0.55718 $26,339,156 $1,412,796,333 11.05%
Sun 09/10/17 9 $0.56081 $0.56787 $0.47016 $0.50009 $22,765,883 $1,422,486,622 -12.14%
Sat 09/09/17 9 $0.54448 $0.58266 $0.52594 $0.56389 $38,379,631 $1,536,597,595 3.44%
Fri 09/08/17 9 $0.64308 $0.66026 $0.49304 $0.55775 $35,888,774 $1,642,561,917 -15.30%
Thu 09/07/17 8 $0.73885 $0.73967 $0.62237 $0.64551 $31,168,151 $1,907,845,480 -14.46%
Wed 09/06/17 9 $0.61783 $0.74917 $0.60301 $0.73979 $35,076,769 $1,861,828,312 16.49%
Tue 09/05/17 9 $0.55516 $0.64609 $0.46895 $0.61495 $68,679,576 $1,602,145,399 9.72%
Mon 09/04/17 8 $0.74666 $0.74666 $0.40680 $0.56218 $43,433,830 $1,781,967,901 -32.82%
Sun 09/03/17 8 $0.69687 $0.77586 $0.67285 $0.74741 $36,322,473 $2,034,479,362 6.76%
Sat 09/02/17 8 $0.80431 $0.80431 $0.65801 $0.68860 $35,807,458 $1,981,695,122 -16.80%
Fri 09/01/17 8 $0.84240 $0.87910 $0.78741 $0.79100 $20,312,488 $2,341,419,548 -6.50%
Thu 08/31/17 8 $0.86965 $0.90079 $0.82865 $0.84212 $15,350,780 $2,441,485,276 -3.27%
Wed 08/30/17 8 $0.81397 $0.87250 $0.79605 $0.87090 $28,730,340 $2,339,773,324 6.54%
Tue 08/29/17 8 $0.87546 $0.87689 $0.74641 $0.80945 $20,015,341 $2,330,243,868 -8.16%
Mon 08/28/17 7 $0.92035 $0.92648 $0.83525 $0.87303 $17,321,125 $2,462,099,600 -5.42%
Sun 08/27/17 7 $0.96221 $0.97861 $0.89981 $0.92256 $20,895,507 $2,571,032,144 -4.30%
Sat 08/26/17 6 $0.91964 $0.97007 $0.87896 $0.96667 $17,090,973 $2,550,828,810 4.87%
Fri 08/25/17 6 $0.89510 $0.93465 $0.84202 $0.91153 $15,227,266 $2,444,503,662 1.80%
Thu 08/24/17 6 $0.85037 $0.88599 $0.82089 $0.88480 $23,523,732 $2,354,643,738 3.89%
Wed 08/23/17 6 $0.85843 $0.94039 $0.83467 $0.85105 $26,678,287 $2,447,732,781 -0.87%
Tue 08/22/17 5 $0.90996 $0.90996 $0.78761 $0.82558 $25,823,589 $2,362,181,068 -10.22%
Mon 08/21/17 5 $0.95941 $0.95941 $0.84859 $0.89524 $34,744,393 $2,475,332,327 -7.17%
Sun 08/20/17 5 $0.98193 $1.02 $0.94184 $0.96869 $36,129,054 $2,726,207,962 -1.37%
Sat 08/19/17 6 $0.87015 $0.98474 $0.77813 $0.97932 $49,898,208 $2,443,440,697 11.15%
Fri 08/18/17 5 $1.01 $1.03 $0.77440 $0.86122 $52,540,541 $2,657,699,970 -17.66%
Thu 08/17/17 5 $1.05 $1.10 $0.99824 $1.02 $62,499,375 $2,947,024,313 -2.57%
Wed 08/16/17 5 $0.90586 $1.04 $0.88544 $1.04 $63,959,203 $2,638,902,567 13.01%
Tue 08/15/17 5 $0.97640 $0.99579 $0.76724 $0.92072 $75,266,443 $2,592,623,308 -6.05%
Mon 08/14/17 8 $0.80771 $0.96481 $0.79535 $0.95745 $36,623,272 $2,407,230,215 15.64%
Sun 08/13/17 7 $0.72256 $0.82953 $0.71538 $0.81208 $35,121,376 $2,174,451,082 11.02%
Sat 08/12/17 7 $0.65487 $0.72796 $0.62552 $0.72208 $35,722,096 $1,875,255,628 9.31%
Fri 08/11/17 8 $0.56431 $0.70970 $0.55783 $0.65065 $28,045,656 $1,753,695,618 13.27%
Thu 08/10/17 7 $0.54333 $0.58681 $0.51325 $0.58094 $12,572,166 $1,527,501,583 6.47%
Wed 08/09/17 8 $0.54861 $0.55488 $0.51664 $0.54179 $21,103,979 $1,497,652,092 -1.26%
Tue 08/08/17 9 $0.47408 $0.55088 $0.45899 $0.54861 $16,356,095 $1,379,404,650 13.58%
Mon 08/07/17 9 $0.42997 $0.49103 $0.41809 $0.47408 $10,185,256 $1,267,520,972 9.31%
Sun 08/06/17 9 $0.40798 $0.44019 $0.39685 $0.42971 $6,273,752 $1,130,704,269 5.06%
Sat 08/05/17 9 $0.39129 $0.42780 $0.36408 $0.40814 $14,879,165 $1,120,045,139 4.13%
Fri 08/04/17 9 $0.33235 $0.42025 $0.33224 $0.39253 $15,311,468 $1,058,387,141 15.33%
Thu 08/03/17 9 $0.28560 $0.33684 $0.28477 $0.33247 $5,721,483 $872,579,203 14.10%
Wed 08/02/17 9 $0.28985 $0.29174 $0.27203 $0.28560 $4,556,025 $786,639,263 -1.49%
Tue 08/01/17 8 $0.25618 $0.29627 $0.24962 $0.28768 $3,498,666 $742,196,965 10.95%