Lisk

Lisk#38
Lisk LSK 
$1.20 USD 2.67%

  • 24h Volume: $3.24 M
  • Market Cap: $137.07 M
  • 1h %: 0.00%
  • 1d %: 2.67%
  • 7d %: 3.75%
  • 1m %:-6.27%
1D 7D 1M
Date Rank Open High Low Close Volume Market Cap Change
Sat 02/16/19 38 $1.15 $1.19 $1.14 $1.17 $2,731,141 $133,444,385 1.87%
Fri 02/15/19 38 $1.14 $1.16 $1.13 $1.14 $2,790,438 $131,325,253 -0.02%
Thu 02/14/19 38 $1.16 $1.16 $1.12 $1.14 $2,798,005 $131,345,351 -2.00%
Wed 02/13/19 38 $1.17 $1.19 $1.14 $1.15 $2,533,258 $133,767,780 -2.26%
Tue 02/12/19 38 $1.19 $1.19 $1.15 $1.17 $3,308,093 $133,812,889 -1.10%
Mon 02/11/19 38 $1.18 $1.22 $1.15 $1.19 $4,058,698 $134,880,093 0.46%
Sun 02/10/19 38 $1.16 $1.19 $1.14 $1.18 $3,736,819 $132,469,959 1.91%
Sat 02/09/19 38 $1.15 $1.16 $1.14 $1.15 $4,101,679 $131,503,340 0.36%
Fri 02/08/19 39 $1.07 $1.18 $1.07 $1.15 $3,421,911 $127,173,254 6.46%
Thu 02/07/19 38 $1.07 $1.08 $1.06 $1.08 $2,778,530 $122,707,762 0.34%
Wed 02/06/19 38 $1.10 $1.11 $1.06 $1.08 $2,477,316 $123,733,822 -2.63%
Tue 02/05/19 38 $1.12 $1.13 $1.10 $1.11 $2,219,595 $127,637,790 -0.91%
Mon 02/04/19 38 $1.13 $1.14 $1.11 $1.12 $2,182,042 $128,596,019 -0.82%
Sun 02/03/19 38 $1.13 $1.15 $1.12 $1.13 $2,224,237 $129,629,145 0.09%
Sat 02/02/19 38 $1.11 $1.13 $1.11 $1.13 $2,252,060 $127,785,523 1.36%
Fri 02/01/19 39 $1.11 $1.13 $1.09 $1.11 $2,836,015 $127,157,719 -0.01%
Thu 01/31/19 39 $1.14 $1.16 $1.11 $1.11 $2,521,362 $129,140,740 -2.17%
Wed 01/30/19 39 $1.12 $1.15 $1.10 $1.13 $2,601,463 $128,322,691 1.18%
Tue 01/29/19 38 $1.13 $1.14 $1.09 $1.12 $3,492,079 $127,001,996 -0.86%
Mon 01/28/19 38 $1.20 $1.22 $1.09 $1.13 $2,864,115 $131,267,786 -6.04%
Sun 01/27/19 38 $1.23 $1.24 $1.19 $1.21 $2,411,628 $138,944,693 -1.96%
Sat 01/26/19 37 $1.22 $1.27 $1.22 $1.23 $2,712,801 $141,273,612 0.43%
Fri 01/25/19 37 $1.26 $1.27 $1.21 $1.23 $3,163,951 $141,290,872 -2.75%
Thu 01/24/19 37 $1.22 $1.27 $1.20 $1.25 $3,574,966 $142,013,716 2.74%
Wed 01/23/19 37 $1.23 $1.26 $1.20 $1.22 $3,437,771 $139,707,862 -1.06%
Tue 01/22/19 38 $1.22 $1.24 $1.19 $1.22 $3,405,003 $138,820,489 0.28%
Mon 01/21/19 38 $1.23 $1.25 $1.21 $1.22 $3,160,263 $140,025,206 -1.04%
Sun 01/20/19 37 $1.28 $1.29 $1.22 $1.23 $3,137,600 $143,014,228 -3.80%
Sat 01/19/19 37 $1.25 $1.29 $1.24 $1.28 $3,016,775 $144,326,645 2.16%
Fri 01/18/19 37 $1.26 $1.28 $1.22 $1.25 $2,900,661 $142,495,142 -1.08%
Thu 01/17/19 37 $1.22 $1.26 $1.21 $1.26 $3,504,446 $140,521,028 3.19%
Wed 01/16/19 37 $1.19 $1.23 $1.18 $1.20 $3,276,917 $137,442,183 1.04%
Tue 01/15/19 36 $1.23 $1.25 $1.17 $1.21 $2,863,353 $138,972,945 -2.30%
Mon 01/14/19 37 $1.17 $1.25 $1.16 $1.23 $2,827,872 $136,443,455 5.35%
Sun 01/13/19 36 $1.26 $1.26 $1.17 $1.18 $2,805,902 $139,557,644 -6.77%
Sat 01/12/19 36 $1.24 $1.27 $1.21 $1.27 $2,801,744 $140,007,709 2.03%
Fri 01/11/19 35 $1.22 $1.26 $1.22 $1.23 $3,509,424 $140,628,072 0.60%
Thu 01/10/19 35 $1.40 $1.42 $1.22 $1.22 $3,429,032 $148,781,235 -14.11%
Wed 01/09/19 35 $1.39 $1.42 $1.38 $1.40 $2,786,903 $158,838,489 0.47%
Tue 01/08/19 35 $1.41 $1.42 $1.38 $1.38 $2,746,396 $158,572,878 -2.08%
Mon 01/07/19 35 $1.44 $1.44 $1.40 $1.41 $2,775,260 $160,599,872 -2.81%
Sun 01/06/19 35 $1.36 $1.45 $1.35 $1.44 $3,087,050 $157,173,881 5.42%
Sat 01/05/19 35 $1.36 $1.38 $1.35 $1.36 $2,768,800 $154,850,904 0.01%
Fri 01/04/19 35 $1.36 $1.38 $1.33 $1.36 $2,807,195 $153,383,203 -0.16%
Thu 01/03/19 35 $1.40 $1.40 $1.35 $1.35 $2,872,690 $156,161,237 -3.70%
Wed 01/02/19 35 $1.39 $1.41 $1.37 $1.40 $3,229,451 $157,994,287 0.77%
Tue 01/01/19 34 $1.34 $1.40 $1.33 $1.39 $3,307,922 $153,728,292 3.89%
Mon 12/31/18 35 $1.46 $1.46 $1.34 $1.34 $2,995,118 $158,953,154 -9.14%
Sun 12/30/18 35 $1.45 $1.51 $1.43 $1.46 $3,647,481 $166,113,651 0.17%
Sat 12/29/18 35 $1.50 $1.52 $1.45 $1.49 $4,416,766 $168,838,238 -0.20%
Fri 12/28/18 34 $1.38 $1.52 $1.37 $1.50 $3,512,358 $160,550,112 7.96%
Thu 12/27/18 34 $1.49 $1.54 $1.37 $1.38 $4,422,094 $164,466,092 -8.22%
Wed 12/26/18 34 $1.46 $1.49 $1.44 $1.49 $4,007,672 $166,114,250 1.89%
Tue 12/25/18 35 $1.54 $1.55 $1.43 $1.46 $4,219,077 $165,138,292 -5.65%
Mon 12/24/18 35 $1.51 $1.64 $1.51 $1.55 $4,788,087 $179,706,548 2.67%
Sun 12/23/18 35 $1.49 $1.57 $1.49 $1.51 $4,126,411 $172,267,065 1.60%
Sat 12/22/18 33 $1.48 $1.54 $1.45 $1.48 $4,300,847 $168,949,035 0.01%
Fri 12/21/18 33 $1.60 $1.64 $1.45 $1.48 $5,866,963 $173,550,780 -7.73%
Thu 12/20/18 34 $1.46 $1.63 $1.45 $1.58 $8,242,454 $174,384,782 7.71%
Wed 12/19/18 34 $1.34 $1.59 $1.33 $1.46 $5,796,359 $163,354,936 8.19%
Tue 12/18/18 35 $1.25 $1.34 $1.23 $1.34 $2,932,280 $142,402,298 6.96%
Mon 12/17/18 35 $1.13 $1.29 $1.13 $1.25 $2,291,587 $134,654,623 9.41%
Sun 12/16/18 35 $1.12 $1.17 $1.12 $1.14 $2,766,944 $129,504,502 1.08%
Sat 12/15/18 35 $1.11 $1.17 $1.11 $1.12 $2,883,273 $127,029,182 1.38%
Fri 12/14/18 35 $1.14 $1.17 $1.09 $1.11 $2,450,021 $128,443,543 -2.38%
Thu 12/13/18 34 $1.20 $1.21 $1.12 $1.13 $2,339,489 $133,390,660 -6.36%
Wed 12/12/18 34 $1.18 $1.23 $1.17 $1.20 $2,741,563 $135,357,588 1.53%
Tue 12/11/18 35 $1.20 $1.22 $1.17 $1.18 $2,559,146 $134,394,540 -2.23%
Mon 12/10/18 35 $1.26 $1.28 $1.18 $1.20 $2,724,617 $138,519,674 -4.76%
Sun 12/09/18 35 $1.21 $1.31 $1.20 $1.26 $3,199,505 $141,027,373 3.97%
Sat 12/08/18 35 $1.19 $1.25 $1.17 $1.22 $3,620,702 $136,559,997 2.49%
Fri 12/07/18 35 $1.22 $1.22 $1.13 $1.20 $3,745,001 $132,875,682 -1.80%
Thu 12/06/18 35 $1.34 $1.41 $1.24 $1.24 $3,876,877 $149,483,022 -7.87%
Wed 12/05/18 35 $1.40 $1.41 $1.33 $1.33 $4,037,020 $153,616,284 -5.25%
Tue 12/04/18 34 $1.35 $1.45 $1.33 $1.40 $3,248,290 $157,285,985 3.78%
Mon 12/03/18 34 $1.47 $1.47 $1.34 $1.35 $2,777,760 $157,178,490 -8.71%
Sun 12/02/18 33 $1.49 $1.54 $1.45 $1.47 $3,900,354 $166,914,727 -1.70%
Sat 12/01/18 34 $1.40 $1.55 $1.36 $1.49 $3,387,816 $163,902,997 6.05%
Fri 11/30/18 33 $1.52 $1.54 $1.36 $1.40 $3,787,164 $162,671,289 -8.11%
Thu 11/29/18 32 $1.57 $1.58 $1.48 $1.53 $4,132,646 $172,946,962 -2.68%
Wed 11/28/18 34 $1.36 $1.61 $1.36 $1.57 $3,878,178 $165,691,378 13.19%
Tue 11/27/18 34 $1.31 $1.38 $1.27 $1.37 $4,145,928 $148,307,706 4.10%
Mon 11/26/18 33 $1.40 $1.44 $1.24 $1.29 $3,623,383 $152,882,694 -8.46%
Sun 11/25/18 33 $1.35 $1.43 $1.21 $1.40 $3,137,048 $147,650,935 3.67%
Sat 11/24/18 31 $1.51 $1.58 $1.30 $1.36 $2,835,751 $168,598,575 -11.49%
Fri 11/23/18 31 $1.56 $1.56 $1.47 $1.51 $4,081,646 $169,157,578 -3.01%
Thu 11/22/18 31 $1.62 $1.68 $1.55 $1.56 $4,405,472 $179,246,481 -3.91%
Wed 11/21/18 31 $1.52 $1.66 $1.48 $1.62 $4,648,414 $175,990,678 6.02%
Tue 11/20/18 30 $1.69 $1.78 $1.47 $1.51 $7,128,953 $181,423,233 -11.99%
Mon 11/19/18 30 $2.15 $2.15 $1.67 $1.70 $5,708,332 $214,163,849 -26.91%
Sun 11/18/18 30 $2.14 $2.21 $2.13 $2.15 $4,691,077 $243,991,600 0.37%
Sat 11/17/18 30 $2.14 $2.16 $2.10 $2.13 $4,400,938 $239,050,262 -0.18%
Fri 11/16/18 30 $2.20 $2.20 $2.11 $2.13 $5,325,592 $242,553,940 -2.97%
Thu 11/15/18 29 $2.28 $2.31 $2.01 $2.19 $6,864,451 $240,898,653 -4.00%
Wed 11/14/18 29 $2.61 $2.62 $2.18 $2.27 $6,901,630 $276,310,683 -15.10%
Tue 11/13/18 29 $2.79 $2.80 $2.58 $2.60 $7,129,422 $304,505,952 -7.22%
Mon 11/12/18 29 $2.73 $2.90 $2.71 $2.78 $6,574,547 $311,196,887 1.74%
Sun 11/11/18 29 $2.77 $2.79 $2.71 $2.71 $3,488,149 $307,259,496 -2.19%
Sat 11/10/18 29 $2.76 $2.80 $2.75 $2.78 $4,235,525 $310,544,002 0.51%
Fri 11/09/18 29 $2.81 $2.81 $2.75 $2.76 $4,992,336 $311,405,559 -1.48%
Thu 11/08/18 30 $2.87 $2.88 $2.79 $2.80 $5,412,014 $317,631,091 -2.77%
Wed 11/07/18 29 $2.87 $2.92 $2.85 $2.87 $5,540,103 $322,558,201 0.02%
Tue 11/06/18 29 $2.84 $2.90 $2.80 $2.84 $6,582,666 $317,918,505 0.01%
Mon 11/05/18 29 $2.74 $2.84 $2.74 $2.81 $6,196,118 $312,989,051 2.61%
Sun 11/04/18 29 $2.75 $2.78 $2.71 $2.75 $5,462,519 $307,378,082 0.26%
Sat 11/03/18 29 $2.76 $2.80 $2.73 $2.76 $4,813,738 $308,994,289 -0.12%
Fri 11/02/18 29 $2.76 $2.78 $2.74 $2.75 $4,487,596 $307,894,521 -0.22%
Thu 11/01/18 29 $2.72 $2.82 $2.72 $2.76 $5,020,220 $309,471,642 1.22%
Wed 10/31/18 29 $2.74 $2.78 $2.71 $2.71 $4,780,769 $306,157,499 -1.04%
Tue 10/30/18 29 $2.72 $2.75 $2.71 $2.74 $6,185,061 $305,056,839 0.60%
Mon 10/29/18 29 $2.85 $2.87 $2.72 $2.72 $5,483,715 $315,366,096 -4.60%
Sun 10/28/18 29 $2.86 $2.87 $2.79 $2.85 $4,675,841 $315,828,973 -0.44%
Sat 10/27/18 29 $2.91 $2.94 $2.85 $2.87 $4,685,650 $324,257,897 -1.53%
Fri 10/26/18 29 $2.91 $2.94 $2.89 $2.91 $5,100,959 $324,661,274 0.00%
Thu 10/25/18 29 $3.00 $3.04 $2.90 $2.92 $6,639,797 $329,234,518 -2.62%
Wed 10/24/18 29 $3.05 $3.05 $2.97 $3.01 $6,697,095 $335,511,510 -1.06%
Tue 10/23/18 29 $3.01 $3.03 $2.95 $3.02 $7,749,502 $332,874,467 0.61%
Mon 10/22/18 29 $2.90 $2.98 $2.85 $2.97 $5,427,074 $322,625,338 2.11%
Sun 10/21/18 30 $2.93 $2.94 $2.86 $2.90 $4,876,506 $323,443,334 -1.12%
Sat 10/20/18 29 $2.88 $2.93 $2.85 $2.92 $5,295,026 $322,004,997 1.16%
Fri 10/19/18 29 $2.87 $2.91 $2.82 $2.87 $5,884,389 $320,087,136 -0.11%
Thu 10/18/18 29 $3.02 $3.04 $2.87 $2.89 $6,369,542 $329,344,352 -4.40%
Wed 10/17/18 28 $2.91 $3.15 $2.91 $3.01 $8,500,182 $334,412,424 3.26%
Tue 10/16/18 29 $2.90 $2.97 $2.85 $2.91 $8,487,547 $321,224,951 0.29%
Mon 10/15/18 28 $2.91 $3.11 $2.82 $2.89 $6,698,347 $321,247,651 -0.52%
Sun 10/14/18 28 $2.82 $2.98 $2.81 $2.89 $7,421,154 $323,642,700 2.41%
Sat 10/13/18 27 $3.02 $3.06 $2.83 $2.83 $5,983,280 $331,955,062 -6.41%
Fri 10/12/18 27 $3.11 $3.11 $2.98 $3.01 $7,054,457 $337,874,320 -3.29%
Thu 10/11/18 27 $3.37 $3.44 $3.06 $3.11 $7,532,605 $356,918,314 -8.07%
Wed 10/10/18 27 $3.36 $3.41 $3.27 $3.37 $5,100,451 $369,593,007 0.09%
Tue 10/09/18 29 $3.32 $3.39 $3.32 $3.35 $4,225,520 $371,708,377 1.02%
Mon 10/08/18 28 $3.30 $3.35 $3.28 $3.33 $3,368,584 $367,704,878 0.75%
Sun 10/07/18 27 $3.32 $3.35 $3.28 $3.31 $3,737,631 $367,429,554 -0.31%
Sat 10/06/18 26 $3.29 $3.36 $3.26 $3.33 $5,389,826 $368,594,826 1.21%
Fri 10/05/18 26 $3.29 $3.42 $3.27 $3.29 $5,634,817 $367,997,450 -0.11%
Thu 10/04/18 25 $3.31 $3.37 $3.21 $3.30 $5,659,478 $366,166,685 -0.36%
Wed 10/03/18 25 $3.41 $3.42 $3.25 $3.31 $6,686,270 $370,619,102 -3.04%
Tue 10/02/18 25 $3.42 $3.48 $3.38 $3.39 $6,048,010 $378,322,340 -0.91%
Mon 10/01/18 25 $3.40 $3.48 $3.36 $3.41 $5,457,928 $376,778,642 0.18%
Sun 09/30/18 25 $3.37 $3.44 $3.34 $3.42 $5,919,648 $375,003,783 1.49%
Sat 09/29/18 25 $3.39 $3.41 $3.31 $3.37 $4,990,083 $370,807,385 -0.71%
Fri 09/28/18 25 $3.39 $3.47 $3.32 $3.40 $5,853,930 $375,486,484 0.25%
Thu 09/27/18 25 $3.24 $3.45 $3.23 $3.41 $6,660,768 $364,897,999 4.89%
Wed 09/26/18 25 $3.32 $3.37 $3.25 $3.25 $6,203,288 $365,909,217 -2.15%
Tue 09/25/18 25 $3.39 $3.39 $3.20 $3.29 $4,816,152 $361,612,730 -3.11%
Mon 09/24/18 24 $3.52 $3.52 $3.35 $3.39 $4,681,840 $378,962,896 -3.89%
Sun 09/23/18 23 $3.47 $3.53 $3.43 $3.52 $5,749,453 $385,005,334 1.36%
Sat 09/22/18 25 $3.50 $3.53 $3.38 $3.44 $7,977,391 $379,387,667 -1.66%
Fri 09/21/18 24 $3.37 $3.54 $3.36 $3.49 $10,130,674 $378,482,068 3.35%
Thu 09/20/18 23 $3.43 $3.44 $3.20 $3.37 $5,859,165 $371,559,952 -1.57%
Wed 09/19/18 23 $3.45 $3.47 $3.27 $3.42 $5,404,372 $376,049,063 -0.97%
Tue 09/18/18 23 $3.41 $3.55 $3.35 $3.47 $6,348,113 $378,715,272 1.73%
Mon 09/17/18 23 $3.54 $3.80 $3.39 $3.41 $8,965,102 $393,245,588 -3.92%
Sun 09/16/18 23 $3.41 $3.75 $3.33 $3.57 $6,311,307 $378,198,197 4.54%
Sat 09/15/18 23 $3.44 $3.65 $3.30 $3.40 $5,807,567 $379,901,872 -1.19%
Fri 09/14/18 23 $3.51 $3.63 $3.40 $3.45 $5,940,870 $387,539,237 -1.75%
Thu 09/13/18 23 $3.31 $3.58 $3.31 $3.51 $5,973,040 $375,108,186 5.74%
Wed 09/12/18 23 $3.45 $3.45 $3.13 $3.31 $5,181,971 $357,375,673 -4.11%
Tue 09/11/18 23 $3.70 $3.73 $3.40 $3.42 $5,639,402 $395,748,512 -8.04%
Mon 09/10/18 23 $3.75 $3.82 $3.59 $3.70 $5,961,444 $403,863,297 -1.29%
Sun 09/09/18 23 $3.45 $3.80 $3.42 $3.71 $4,225,157 $389,046,949 7.14%
Sat 09/08/18 23 $3.74 $3.81 $3.42 $3.44 $4,006,203 $400,293,852 -8.62%
Fri 09/07/18 23 $3.87 $3.90 $3.68 $3.77 $5,265,594 $416,886,504 -2.50%
Thu 09/06/18 24 $3.92 $3.92 $3.65 $3.87 $6,558,890 $414,781,973 -1.38%
Wed 09/05/18 23 $4.63 $4.63 $3.99 $3.99 $6,233,820 $476,104,674 -16.12%
Tue 09/04/18 23 $4.58 $4.76 $4.56 $4.62 $6,012,985 $509,143,696 1.00%
Mon 09/03/18 23 $4.68 $4.68 $4.53 $4.57 $6,267,043 $504,747,856 -2.47%
Sun 09/02/18 23 $4.71 $4.72 $4.56 $4.65 $6,726,645 $508,590,586 -1.21%
Sat 09/01/18 23 $4.68 $4.81 $4.52 $4.71 $6,148,831 $510,131,608 0.71%
Fri 08/31/18 22 $4.65 $4.76 $4.60 $4.66 $7,960,267 $512,986,553 0.35%
Thu 08/30/18 22 $5.06 $5.08 $4.48 $4.66 $9,029,030 $514,460,668 -8.64%
Wed 08/29/18 22 $5.21 $5.24 $4.80 $5.06 $11,680,935 $547,811,415 -2.88%
Tue 08/28/18 22 $5.11 $5.22 $4.94 $5.19 $12,010,318 $557,357,372 1.57%
Mon 08/27/18 21 $4.92 $5.16 $4.67 $5.11 $10,355,492 $544,075,285 3.78%
Sun 08/26/18 21 $5.04 $5.07 $4.83 $4.88 $8,411,671 $542,371,558 -3.15%
Sat 08/25/18 21 $5.10 $5.34 $5.01 $5.06 $12,916,975 $566,978,823 -0.88%
Fri 08/24/18 22 $4.64 $5.20 $4.51 $5.11 $12,075,373 $522,652,087 9.19%
Thu 08/23/18 22 $3.95 $4.70 $3.95 $4.62 $7,077,863 $451,736,523 14.50%
Wed 08/22/18 22 $4.11 $4.31 $3.88 $3.96 $6,996,574 $454,845,995 -3.97%
Tue 08/21/18 22 $3.81 $4.16 $3.80 $4.12 $5,751,844 $436,053,466 7.66%
Mon 08/20/18 22 $3.85 $3.93 $3.80 $3.93 $6,486,199 $420,855,428 1.98%
Sun 08/19/18 22 $3.74 $3.94 $3.68 $3.85 $7,239,217 $414,399,810 2.84%
Sat 08/18/18 24 $4.00 $4.19 $3.61 $3.73 $12,325,752 $425,763,798 -7.27%
Fri 08/17/18 22 $3.81 $4.32 $3.76 $4.00 $16,998,355 $433,801,566 4.64%
Thu 08/16/18 24 $3.23 $3.61 $3.12 $3.53 $10,194,556 $359,622,057 8.60%
Wed 08/15/18 25 $2.74 $3.16 $2.70 $3.16 $6,255,513 $312,675,888 13.28%
Tue 08/14/18 24 $2.98 $2.98 $2.69 $2.79 $6,459,675 $301,313,454 -6.75%
Mon 08/13/18 24 $3.32 $3.39 $2.95 $2.98 $5,614,490 $352,118,116 -11.31%
Sun 08/12/18 25 $3.24 $3.36 $3.15 $3.32 $5,271,829 $358,053,874 2.59%
Sat 08/11/18 24 $3.35 $3.37 $3.18 $3.27 $6,281,585 $358,301,488 -2.59%
Fri 08/10/18 27 $3.54 $3.55 $3.23 $3.35 $4,787,861 $373,524,556 -5.80%
Thu 08/09/18 27 $3.37 $3.57 $3.34 $3.55 $5,674,277 $375,709,046 4.99%
Wed 08/08/18 27 $3.74 $3.74 $3.31 $3.38 $5,866,561 $383,720,589 -10.74%
Tue 08/07/18 26 $3.87 $3.98 $3.73 $3.75 $4,857,803 $421,500,694 -3.36%
Mon 08/06/18 27 $3.95 $4.02 $3.83 $3.86 $5,047,177 $427,162,867 -2.23%
Sun 08/05/18 24 $3.92 $3.96 $3.86 $3.95 $5,886,650 $425,097,783 0.56%
Sat 08/04/18 24 $4.18 $4.26 $3.86 $3.92 $5,728,972 $443,696,748 -6.72%
Fri 08/03/18 24 $4.36 $4.52 $4.14 $4.19 $7,157,430 $458,219,916 -4.17%
Thu 08/02/18 25 $4.49 $4.58 $4.32 $4.36 $6,102,595 $484,805,576 -3.08%
Wed 08/01/18 25 $4.59 $4.60 $4.41 $4.49 $6,799,409 $487,906,173 -2.14%
Tue 07/31/18 25 $4.93 $4.93 $4.55 $4.61 $6,855,746 $512,920,875 -6.97%
Mon 07/30/18 26 $5.10 $5.10 $4.80 $4.92 $6,982,680 $540,597,791 -3.81%
Sun 07/29/18 26 $4.99 $5.13 $4.93 $5.12 $7,740,955 $545,143,476 2.66%
Sat 07/28/18 27 $4.86 $4.98 $4.86 $4.98 $7,550,386 $532,726,595 2.38%
Fri 07/27/18 27 $4.83 $4.96 $4.76 $4.86 $7,829,669 $526,953,843 0.64%
Thu 07/26/18 27 $5.04 $5.17 $4.81 $4.84 $7,436,070 $547,044,025 -4.13%
Wed 07/25/18 29 $5.01 $5.16 $4.93 $5.04 $8,489,571 $544,780,915 0.66%
Tue 07/24/18 29 $4.80 $5.00 $4.77 $4.99 $8,862,758 $531,198,821 3.81%
Mon 07/23/18 28 $4.97 $5.14 $4.81 $4.82 $8,845,661 $537,114,050 -3.17%
Sun 07/22/18 28 $5.09 $5.13 $4.95 $4.98 $6,753,295 $545,712,150 -2.26%
Fri 07/13/18 23 $4.87 $5.00 $4.86 $4.98 $7,201,943 $532,206,171 2.29%
Thu 07/12/18 24 $5.19 $5.20 $4.90 $4.93 $6,385,017 $544,660,099 -5.28%
Wed 07/11/18 25 $5.11 $5.20 $5.05 $5.18 $7,409,577 $552,680,837 1.28%
Tue 07/10/18 26 $5.51 $5.52 $5.09 $5.11 $7,820,328 $573,019,408 -7.81%
Mon 07/09/18 26 $5.58 $5.62 $5.42 $5.50 $7,354,663 $595,627,540 -1.38%
Sun 07/08/18 26 $5.46 $5.64 $5.38 $5.60 $6,547,480 $598,486,848 2.44%
Sat 07/07/18 26 $5.65 $5.71 $5.42 $5.45 $7,215,999 $602,972,408 -3.69%
Fri 07/06/18 27 $5.63 $5.64 $5.43 $5.60 $7,592,934 $595,195,766 -0.52%
Thu 07/05/18 26 $5.85 $5.94 $5.65 $5.65 $8,290,665 $626,671,997 -3.60%
Wed 07/04/18 25 $5.82 $5.96 $5.60 $5.84 $9,730,805 $617,581,584 0.34%
Tue 07/03/18 25 $5.90 $6.03 $5.60 $5.64 $10,370,595 $633,403,911 -4.63%
Mon 07/02/18 24 $5.40 $5.93 $5.30 $5.91 $7,217,122 $599,853,830 8.58%
Sun 07/01/18 24 $5.35 $5.42 $5.24 $5.42 $5,971,690 $575,494,534 1.30%
Sat 06/30/18 24 $5.04 $5.40 $5.04 $5.32 $7,115,891 $568,217,371 5.33%
Fri 06/29/18 24 $5.20 $5.22 $4.76 $4.79 $6,965,645 $529,137,500 -8.67%
Thu 06/28/18 24 $5.28 $5.31 $5.20 $5.20 $6,944,927 $563,170,758 -1.37%
Wed 06/27/18 24 $5.44 $5.45 $5.17 $5.27 $6,789,332 $567,363,792 -3.19%
Tue 06/26/18 24 $5.60 $5.62 $5.38 $5.42 $6,934,956 $591,634,172 -3.42%
Mon 06/25/18 24 $5.53 $5.63 $5.38 $5.61 $7,523,705 $588,530,184 1.32%
Sun 06/24/18 24 $5.55 $5.66 $5.15 $5.31 $7,328,476 $583,531,980 -4.70%
Sat 06/23/18 24 $5.40 $5.62 $5.29 $5.58 $8,072,418 $584,981,327 3.25%
Fri 06/22/18 24 $6.28 $6.28 $5.37 $5.40 $8,087,433 $632,475,814 -16.34%
Thu 06/21/18 25 $6.39 $6.41 $6.26 $6.26 $7,992,240 $680,160,898 -2.06%
Wed 06/20/18 25 $6.42 $6.50 $6.23 $6.40 $9,062,573 $680,523,053 -0.32%
Tue 06/19/18 25 $6.28 $6.55 $6.21 $6.42 $9,985,581 $689,277,984 2.22%
Mon 06/18/18 25 $6.39 $6.40 $6.02 $6.27 $8,820,152 $667,695,462 -1.85%
Sun 06/17/18 25 $6.56 $6.65 $6.32 $6.33 $7,965,368 $701,273,720 -3.62%
Sat 06/16/18 25 $6.70 $6.72 $6.40 $6.50 $9,187,167 $703,262,490 -3.13%
Fri 06/15/18 25 $6.63 $6.96 $6.61 $6.71 $11,127,453 $726,105,399 1.21%
Thu 06/14/18 25 $6.29 $6.71 $6.29 $6.48 $12,686,706 $692,681,181 2.94%
Wed 06/13/18 25 $7.06 $7.10 $6.28 $6.30 $13,194,363 $712,666,780 -12.09%
Tue 06/12/18 25 $7.07 $7.33 $6.97 $7.07 $12,347,544 $762,505,572 -0.07%
Mon 06/11/18 26 $7.80 $7.84 $7.05 $7.08 $15,817,549 $772,413,216 -10.18%
Sun 06/10/18 26 $8.42 $8.45 $7.79 $7.88 $13,181,940 $864,130,288 -6.89%
Sat 06/09/18 26 $8.56 $8.69 $8.42 $8.43 $11,900,349 $915,371,622 -1.61%
Fri 06/08/18 26 $8.80 $8.80 $8.46 $8.61 $10,761,783 $922,840,349 -2.15%
Thu 06/07/18 25 $8.75 $8.99 $8.70 $8.79 $12,335,302 $945,673,419 0.48%
Wed 06/06/18 24 $9.15 $9.26 $8.75 $8.75 $12,812,779 $964,489,779 -4.66%
Tue 06/05/18 24 $9.06 $9.15 $8.84 $9.12 $19,738,622 $956,092,473 0.65%
Mon 06/04/18 23 $9.96 $10.16 $9.10 $9.10 $24,265,871 $1,031,728,936 -9.40%
Sun 06/03/18 24 $9.41 $9.91 $9.25 $9.91 $19,189,551 $1,004,418,789 4.97%
Tue 05/29/18 24 $7.99 $8.98 $7.92 $8.85 $13,029,878 $896,065,318 9.67%
Mon 05/28/18 24 $8.83 $8.89 $7.95 $7.96 $11,484,092 $904,529,118 -10.89%
Sun 05/27/18 24 $8.83 $8.86 $8.67 $8.79 $10,258,374 $933,146,878 -0.47%
Sat 05/26/18 24 $8.95 $9.26 $8.78 $8.78 $10,971,688 $959,619,960 -1.97%
Fri 05/25/18 24 $9.35 $9.44 $8.85 $8.87 $13,309,811 $969,710,870 -5.35%
Thu 05/24/18 24 $9.18 $9.53 $8.68 $9.42 $16,765,156 $973,795,332 2.57%
Wed 05/23/18 24 $9.87 $9.87 $8.67 $9.22 $14,997,163 $990,361,869 -7.11%
Tue 05/22/18 24 $10.90 $10.98 $9.84 $9.91 $14,722,856 $1,108,151,048 -10.05%
Mon 05/21/18 24 $11.31 $11.66 $10.78 $10.96 $17,500,378 $1,187,729,661 -3.20%
Sun 05/20/18 24 $10.57 $11.28 $10.56 $11.27 $13,795,605 $1,157,144,498 6.22%
Sat 05/19/18 24 $10.50 $10.88 $10.42 $10.56 $15,525,485 $1,131,264,540 0.59%
Fri 05/18/18 24 $10.23 $10.52 $10.03 $10.50 $22,251,093 $1,095,387,842 2.59%
Thu 05/17/18 24 $10.25 $11.02 $10.20 $10.23 $20,666,940 $1,115,840,698 -0.23%
Wed 05/16/18 24 $10.51 $10.51 $9.95 $10.26 $15,663,312 $1,076,514,136 -2.39%
Tue 05/15/18 25 $11.10 $11.37 $10.40 $10.46 $19,994,102 $1,164,833,468 -6.13%
Mon 05/14/18 24 $10.96 $11.53 $10.40 $11.10 $22,527,660 $1,158,122,485 1.24%
Sun 05/13/18 24 $10.15 $11.04 $9.98 $10.94 $16,902,636 $1,105,439,702 7.27%
Sat 05/12/18 24 $10.05 $10.67 $9.65 $10.21 $19,895,371 $1,067,633,144 1.59%
Fri 05/11/18 24 $11.11 $11.13 $9.75 $10.10 $26,627,528 $1,105,706,002 -9.98%
Thu 05/10/18 23 $11.83 $12.43 $11.23 $11.23 $21,203,754 $1,250,072,628 -5.31%
Wed 05/09/18 22 $12.17 $12.21 $11.45 $11.80 $19,300,424 $1,251,620,000 -3.18%
Tue 05/08/18 22 $12.72 $13.01 $11.90 $12.19 $19,165,821 $1,313,294,905 -4.42%
Mon 05/07/18 22 $13.26 $13.36 $12.14 $12.65 $18,948,940 $1,325,488,212 -4.82%
Sun 05/06/18 22 $13.56 $13.60 $12.68 $13.30 $23,317,603 $1,383,986,917 -1.95%
Sat 05/05/18 22 $13.73 $14.09 $13.42 $13.56 $27,786,439 $1,450,494,983 -1.29%
Fri 05/04/18 22 $13.69 $13.89 $13.62 $13.89 $34,699,518 $1,453,891,150 1.43%
Sun 04/29/18 23 $11.85 $13.03 $11.84 $12.96 $32,126,252 $1,305,285,808 8.59%
Sat 04/28/18 23 $11.27 $11.99 $11.12 $11.83 $19,559,367 $1,223,217,665 4.70%
Fri 04/27/18 23 $11.77 $11.89 $11.15 $11.28 $22,921,216 $1,225,018,389 -4.36%
Thu 04/26/18 23 $11.05 $11.73 $10.63 $11.73 $23,925,757 $1,172,667,390 5.81%
Wed 04/25/18 23 $13.09 $13.09 $10.58 $11.06 $35,102,602 $1,221,589,593 -18.39%
Tue 04/24/18 23 $12.30 $13.17 $12.29 $13.13 $33,527,135 $1,342,535,225 6.29%
Mon 04/23/18 22 $11.49 $12.44 $11.49 $12.34 $22,801,409 $1,257,113,540 6.87%
Sun 04/22/18 22 $11.66 $11.88 $11.36 $11.49 $19,078,031 $1,221,740,499 -1.44%
Sat 04/21/18 22 $12.30 $12.33 $10.95 $11.58 $28,618,024 $1,231,420,555 -6.19%
Fri 04/20/18 22 $11.78 $12.47 $11.37 $12.32 $29,189,425 $1,246,637,284 4.33%
Thu 04/19/18 22 $11.31 $11.78 $11.16 $11.78 $27,623,097 $1,197,170,557 3.96%
Wed 04/18/18 21 $10.48 $11.35 $10.41 $11.32 $26,169,245 $1,131,200,335 7.40%
Tue 04/17/18 22 $10.69 $11.07 $10.40 $10.48 $30,384,444 $1,111,044,179 -2.05%
Mon 04/16/18 22 $10.48 $10.73 $10.02 $10.66 $23,106,190 $1,072,134,068 1.65%
Sun 04/15/18 23 $9.98 $10.47 $9.98 $10.46 $15,762,955 $1,065,146,182 4.64%
Sat 04/14/18 23 $9.77 $10.16 $9.72 $9.94 $22,190,316 $1,032,393,029 1.69%
Fri 04/13/18 23 $9.72 $10.35 $9.51 $9.83 $42,327,323 $1,042,599,987 1.16%
Thu 04/12/18 23 $8.74 $9.82 $8.51 $9.71 $30,205,342 $945,731,972 10.02%
Wed 04/11/18 23 $8.53 $8.80 $8.41 $8.69 $14,555,225 $890,124,285 1.94%
Tue 04/10/18 22 $8.63 $8.67 $8.41 $8.53 $16,634,283 $885,907,747 -1.15%
Mon 04/09/18 22 $9.15 $9.74 $8.40 $8.57 $19,819,658 $929,808,011 -6.80%
Sun 04/08/18 23 $8.59 $9.37 $8.59 $9.14 $15,934,369 $929,414,368 6.00%
Sat 04/07/18 22 $8.25 $8.81 $8.24 $8.59 $18,851,297 $892,262,338 4.00%
Fri 04/06/18 21 $8.61 $8.61 $7.69 $8.22 $23,463,741 $834,556,013 -4.78%
Thu 04/05/18 20 $8.41 $8.79 $7.57 $8.62 $30,221,512 $841,279,667 2.42%
Wed 04/04/18 20 $10.21 $10.44 $8.12 $8.38 $62,057,269 $919,906,713 -21.89%
Tue 04/03/18 22 $7.82 $10.50 $7.67 $10.31 $33,448,007 $904,742,737 24.17%
Mon 04/02/18 22 $7.28 $7.96 $7.21 $7.79 $15,777,850 $775,797,782 6.53%
Sun 04/01/18 22 $7.54 $7.77 $6.75 $7.25 $11,723,640 $757,809,679 -3.93%
Sat 03/31/18 22 $7.45 $8.05 $7.39 $7.55 $17,006,344 $794,218,712 1.43%
Fri 03/30/18 22 $7.94 $7.97 $7.08 $7.44 $29,964,631 $771,451,739 -6.72%
Thu 03/29/18 21 $9.65 $9.67 $7.82 $7.99 $22,779,131 $893,024,139 -20.71%
Wed 03/28/18 21 $9.83 $10.20 $9.62 $9.68 $19,146,256 $1,014,280,401 -1.61%
Tue 03/27/18 21 $10.96 $10.96 $9.91 $9.91 $21,505,626 $1,061,443,842 -10.65%
Mon 03/26/18 21 $11.69 $12.09 $10.39 $10.96 $18,481,022 $1,154,079,122 -6.69%
Sun 03/25/18 21 $11.93 $12.02 $11.47 $11.66 $20,435,528 $1,207,522,220 -2.29%
Sat 03/24/18 20 $12.03 $12.46 $11.85 $11.93 $22,613,523 $1,256,781,552 -0.81%
Fri 03/23/18 20 $12.50 $12.53 $11.40 $11.87 $23,995,363 $1,219,046,845 -5.32%
Thu 03/22/18 19 $13.38 $13.71 $12.04 $12.51 $23,956,842 $1,324,379,465 -6.92%
Wed 03/21/18 19 $13.63 $14.13 $13.15 $13.44 $25,563,330 $1,410,351,537 -1.41%
Tue 03/20/18 19 $12.75 $14.05 $12.43 $13.57 $25,634,345 $1,352,427,357 6.08%
Mon 03/19/18 18 $12.20 $13.07 $11.95 $12.77 $26,682,881 $1,279,892,399 4.46%
Sun 03/18/18 18 $12.21 $12.25 $10.22 $12.20 $22,332,867 $1,172,129,192 -0.05%
Sat 03/17/18 18 $13.10 $13.17 $11.88 $12.18 $23,877,398 $1,289,758,180 -7.62%
Fri 03/16/18 18 $13.49 $14.30 $12.36 $13.45 $35,152,560 $1,347,009,363 -0.28%
Thu 03/15/18 19 $11.73 $13.51 $10.60 $13.51 $26,705,483 $1,194,028,369 13.23%
Wed 03/14/18 19 $14.03 $14.26 $11.36 $11.73 $19,739,030 $1,347,428,093 -19.55%
Tue 03/13/18 18 $14.20 $14.66 $13.64 $14.06 $20,161,382 $1,447,742,794 -0.96%
Mon 03/12/18 19 $14.77 $15.20 $13.86 $14.17 $19,895,196 $1,501,947,323 -4.22%
Sun 03/11/18 18 $14.26 $15.10 $13.69 $14.88 $17,583,960 $1,475,545,951 4.13%
Sat 03/10/18 18 $15.49 $15.76 $14.16 $14.16 $23,126,417 $1,565,224,250 -9.40%
Fri 03/09/18 18 $15.03 $15.53 $13.84 $15.48 $32,080,552 $1,502,526,826 2.89%
Thu 03/08/18 19 $15.62 $17.40 $15.01 $15.05 $38,736,151 $1,641,573,403 -3.78%
Wed 03/07/18 21 $16.90 $17.40 $14.61 $15.70 $30,537,601 $1,673,418,304 -7.64%
Tue 03/06/18 20 $18.46 $18.46 $16.43 $16.79 $26,734,662 $1,800,647,517 -9.97%
Mon 03/05/18 20 $18.92 $18.99 $18.41 $18.41 $26,410,789 $1,918,422,905 -2.78%
Sun 03/04/18 19 $18.98 $18.98 $18.23 $18.77 $25,194,876 $1,900,553,214 -1.09%
Sat 03/03/18 19 $19.37 $19.48 $18.55 $18.85 $30,413,526 $1,953,856,468 -2.76%
Fri 03/02/18 19 $20.16 $20.33 $18.94 $19.20 $58,742,005 $1,998,563,847 -5.00%
Thu 03/01/18 22 $18.34 $21.43 $17.76 $20.23 $49,192,637 $1,965,721,019 9.35%
Wed 02/28/18 20 $20.12 $20.23 $18.47 $18.55 $38,383,964 $1,975,477,963 -8.50%
Tue 02/27/18 19 $20.68 $20.73 $19.69 $20.05 $43,534,749 $2,062,499,580 -3.13%
Mon 02/26/18 18 $20.01 $21.24 $19.35 $20.65 $40,872,192 $2,075,232,955 3.11%
Sun 02/25/18 18 $20.91 $20.91 $19.40 $20.02 $39,638,717 $2,068,445,087 -4.44%
Sat 02/24/18 17 $22.67 $23.01 $20.08 $20.91 $60,687,479 $2,181,267,757 -8.41%
Fri 02/23/18 18 $21.66 $23.39 $20.53 $22.61 $70,914,688 $2,239,726,144 4.19%
Thu 02/22/18 17 $22.51 $24.33 $20.68 $21.58 $112,295,511 $2,287,220,855 -4.33%
Wed 02/21/18 17 $26.19 $26.25 $21.87 $22.49 $199,910,729 $2,500,059,724 -16.43%
Tue 02/20/18 16 $30.18 $31.31 $25.88 $25.88 $160,137,070 $2,943,014,709 -16.60%
Mon 02/19/18 14 $29.69 $30.86 $29.30 $30.46 $112,428,708 $3,501,446,514 2.53%
Sun 02/18/18 14 $33.22 $33.22 $28.80 $29.80 $158,434,680 $3,629,560,590 -11.47%
Sat 02/17/18 14 $32.25 $35.87 $31.66 $33.07 $97,786,355 $4,042,783,483 2.48%
Fri 02/16/18 14 $31.39 $32.36 $30.98 $32.36 $86,713,605 $3,750,565,900 3.00%
Thu 02/15/18 15 $28.47 $31.91 $28.22 $31.60 $84,283,581 $3,595,771,106 9.90%
Wed 02/14/18 15 $26.00 $28.62 $26.00 $28.54 $79,005,719 $3,229,011,684 8.90%
Tue 02/13/18 14 $28.12 $28.32 $25.57 $25.85 $57,733,339 $3,216,996,505 -8.77%
Mon 02/12/18 14 $25.28 $28.77 $25.28 $28.44 $57,792,111 $3,231,420,850 11.12%
Sun 02/11/18 14 $27.26 $27.35 $23.36 $25.54 $71,870,567 $2,994,049,909 -6.72%
Sat 02/10/18 14 $27.28 $30.87 $25.15 $27.06 $112,495,322 $3,291,863,454 -0.83%
Fri 02/09/18 14 $23.02 $27.16 $22.23 $27.16 $85,452,950 $2,933,720,574 15.25%
Thu 02/08/18 15 $18.36 $23.83 $18.24 $23.07 $68,763,287 $2,566,544,348 20.40%
Wed 02/07/18 16 $18.34 $20.94 $16.52 $18.42 $53,476,116 $2,228,117,618 0.46%
Tue 02/06/18 16 $14.97 $18.18 $11.97 $17.97 $48,321,838 $1,751,969,629 16.73%
Mon 02/05/18 15 $20.11 $20.36 $14.46 $15.12 $38,130,049 $2,114,593,626 -33.05%
Sun 02/04/18 15 $22.88 $23.20 $18.85 $20.16 $40,239,594 $2,511,909,710 -13.47%
Sat 02/03/18 15 $21.41 $23.84 $19.65 $22.92 $60,269,801 $2,581,684,782 6.56%
Fri 02/02/18 16 $22.34 $22.34 $16.00 $21.39 $72,096,924 $2,339,182,939 -4.44%
Thu 02/01/18 16 $26.44 $26.46 $20.65 $22.19 $167,883,215 $2,742,186,318 -19.14%
Wed 01/31/18 20 $21.71 $30.42 $20.79 $26.32 $217,090,357 $3,006,426,578 17.53%
Tue 01/30/18 20 $22.55 $23.47 $21.06 $21.91 $41,129,668 $2,637,653,938 -2.90%
Mon 01/29/18 21 $23.37 $23.55 $22.30 $22.54 $34,217,424 $2,676,990,923 -3.65%
Sun 01/28/18 20 $23.25 $24.11 $23.25 $23.36 $47,883,699 $2,769,394,100 0.46%
Sat 01/27/18 20 $21.40 $23.54 $20.85 $23.29 $61,283,399 $2,604,780,498 8.13%
Fri 01/26/18 20 $22.65 $24.20 $19.20 $21.41 $67,480,006 $2,526,617,922 -5.75%
Thu 01/25/18 20 $22.16 $22.89 $21.45 $22.69 $43,416,829 $2,616,321,136 2.34%
Wed 01/24/18 19 $21.82 $22.76 $21.32 $22.14 $54,402,098 $2,584,872,635 1.45%
Tue 01/23/18 19 $21.38 $23.05 $19.96 $21.99 $58,393,449 $2,545,587,543 2.80%
Mon 01/22/18 19 $22.29 $22.92 $19.53 $21.05 $45,713,882 $2,537,208,564 -5.87%
Sun 01/21/18 19 $25.51 $25.51 $21.40 $22.07 $50,534,570 $2,721,665,241 -15.60%
Sat 01/20/18 19 $23.04 $26.46 $23.04 $25.53 $63,472,471 $2,910,371,321 9.75%
Fri 01/19/18 19 $23.03 $23.94 $21.67 $23.06 $63,357,312 $2,699,372,276 0.12%
Thu 01/18/18 19 $22.31 $24.57 $21.63 $22.79 $97,401,659 $2,730,994,796 2.11%
Wed 01/17/18 19 $21.19 $24.56 $15.27 $22.38 $106,591,528 $2,248,238,814 5.32%
Tue 01/16/18 19 $27.23 $27.23 $16.24 $20.85 $95,898,506 $2,779,476,273 -30.59%
Mon 01/15/18 19 $27.77 $30.22 $27.31 $27.31 $71,058,227 $3,377,188,510 -1.67%
Sun 01/14/18 19 $29.48 $30.09 $26.53 $27.76 $55,518,584 $3,275,349,326 -6.21%
Sat 01/13/18 19 $29.51 $30.77 $28.93 $29.18 $75,085,538 $3,484,180,751 -1.12%
Fri 01/12/18 20 $25.13 $31.14 $24.90 $29.39 $91,895,232 $3,325,481,295 14.50%
Thu 01/11/18 20 $28.87 $29.02 $23.94 $25.17 $87,351,326 $3,105,713,236 -14.73%
Wed 01/10/18 20 $29.72 $30.09 $26.49 $28.87 $93,382,417 $3,387,740,610 -2.94%
Tue 01/09/18 18 $31.34 $33.32 $29.72 $29.72 $108,843,512 $3,662,071,314 -5.44%
Mon 01/08/18 18 $33.67 $34.35 $28.64 $31.22 $172,586,497 $3,702,818,609 -7.85%
Sun 01/07/18 19 $31.20 $39.28 $31.13 $33.61 $210,717,888 $4,092,441,387 7.18%
Sat 01/06/18 19 $24.18 $32.14 $24.16 $31.20 $207,073,396 $3,356,172,238 22.52%
Fri 01/05/18 21 $21.46 $29.53 $21.02 $24.91 $145,836,628 $2,789,319,319 13.86%
Thu 01/04/18 21 $20.94 $23.83 $20.18 $21.50 $96,830,635 $2,507,483,589 2.62%
Wed 01/03/18 20 $22.06 $22.06 $20.40 $20.94 $73,657,523 $2,460,478,224 -5.36%
Tue 01/02/18 19 $21.13 $22.53 $20.70 $21.91 $60,157,747 $2,535,688,324 3.57%
Mon 01/01/18 21 $20.41 $21.46 $19.66 $21.24 $54,195,397 $2,393,496,091 3.94%
Sun 12/31/17 19 $19.43 $21.76 $18.51 $20.50 $65,778,090 $2,295,987,364 5.25%
Sat 12/30/17 18 $22.75 $22.75 $18.17 $19.47 $77,120,767 $2,333,912,908 -16.80%
Fri 12/29/17 18 $23.05 $23.53 $21.81 $23.03 $74,280,080 $2,654,907,462 -0.08%
Thu 12/28/17 17 $24.02 $24.02 $21.56 $23.02 $66,466,132 $2,661,064,431 -4.34%
Wed 12/27/17 17 $25.26 $25.26 $23.21 $23.98 $94,837,681 $2,816,469,922 -5.30%
Tue 12/26/17 17 $23.86 $27.38 $22.85 $24.46 $143,940,049 $2,860,757,680 2.45%
Mon 12/25/17 19 $20.02 $24.09 $19.13 $23.63 $85,427,331 $2,583,867,211 15.29%
Sun 12/24/17 19 $20.81 $20.81 $17.25 $19.98 $75,288,135 $2,206,895,068 -4.19%
Sat 12/23/17 18 $19.50 $22.79 $18.99 $20.73 $138,401,141 $2,455,723,291 5.95%
Fri 12/22/17 18 $24.17 $24.41 $14.92 $19.21 $181,833,792 $2,374,929,653 -25.82%
Thu 12/21/17 18 $19.57 $27.36 $19.42 $24.93 $157,132,521 $2,654,469,728 21.51%
Wed 12/20/17 18 $16.81 $20.39 $15.69 $19.45 $109,138,517 $2,109,313,728 13.58%
Tue 12/19/17 20 $16.82 $18.76 $15.83 $16.84 $127,139,167 $2,036,751,504 0.14%
Mon 12/18/17 21 $13.43 $18.07 $13.01 $16.81 $147,575,389 $1,830,494,457 20.11%
Sun 12/17/17 23 $10.48 $14.47 $10.38 $13.45 $81,819,204 $1,435,903,295 22.08%
Sat 12/16/17 23 $10.22 $10.65 $10.04 $10.44 $48,202,064 $1,208,954,380 2.12%
Fri 12/15/17 21 $10.69 $11.14 $9.56 $10.04 $70,962,989 $1,180,328,972 -6.54%
Thu 12/14/17 21 $9.51 $11.12 $9.51 $10.71 $61,162,574 $1,188,960,236 11.18%
Wed 12/13/17 20 $9.35 $10.21 $8.72 $9.43 $49,252,525 $1,094,439,711 0.89%
Tue 12/12/17 21 $8.14 $9.36 $8.14 $9.19 $30,910,386 $997,515,404 11.39%
Mon 12/11/17 19 $7.78 $8.52 $7.78 $8.20 $22,321,466 $950,575,694 5.12%
Sun 12/10/17 18 $8.11 $8.31 $7.48 $7.81 $22,383,557 $911,624,238 -3.84%
Sat 12/09/17 19 $7.98 $8.64 $7.88 $8.11 $29,310,179 $950,927,012 1.60%
Fri 12/08/17 21 $7.17 $8.47 $6.78 $7.89 $38,666,744 $909,813,079 9.13%
Thu 12/07/17 17 $8.65 $8.89 $7.31 $7.48 $40,592,630 $966,496,114 -15.64%
Wed 12/06/17 16 $9.73 $9.92 $8.42 $8.61 $53,373,659 $1,057,755,010 -13.01%
Tue 12/05/17 19 $8.69 $10.17 $8.48 $9.68 $44,783,066 $1,071,339,452 10.23%
Mon 12/04/17 19 $7.75 $8.85 $7.70 $8.66 $21,621,735 $937,745,558 10.51%
Sun 12/03/17 20 $7.67 $8.20 $7.47 $7.66 $15,607,388 $916,066,498 -0.13%
Sat 12/02/17 20 $7.70 $7.90 $7.53 $7.65 $15,175,848 $888,665,821 -0.65%
Fri 12/01/17 17 $7.49 $7.91 $7.15 $7.69 $18,667,371 $867,842,931 2.60%
Thu 11/30/17 18 $6.93 $7.52 $6.70 $7.47 $26,111,741 $824,655,568 7.23%
Wed 11/29/17 19 $7.77 $8.03 $6.82 $6.98 $23,326,603 $876,849,264 -11.32%
Tue 11/28/17 19 $7.89 $8.32 $7.82 $7.85 $23,461,752 $925,856,790 -0.51%
Mon 11/27/17 18 $7.56 $8.04 $7.53 $7.92 $26,338,292 $900,335,856 4.55%
Sun 11/26/17 15 $8.03 $8.07 $7.47 $7.61 $22,158,492 $899,168,822 -5.52%
Sat 11/25/17 15 $7.89 $8.45 $7.87 $8.03 $26,335,887 $938,279,676 1.74%
Fri 11/24/17 14 $7.54 $8.14 $7.34 $7.88 $40,223,155 $893,943,607 4.31%
Thu 11/23/17 13 $8.71 $8.79 $7.44 $7.68 $94,432,303 $934,022,296 -13.41%
Wed 11/22/17 12 $9.65 $10.71 $7.99 $8.72 $39,742,056 $1,117,661,221 -10.67%
Tue 11/21/17 12 $9.79 $10.18 $9.30 $9.64 $26,925,809 $1,128,678,438 -1.56%
Mon 11/20/17 12 $9.67 $10.21 $9.57 $9.76 $32,268,059 $1,139,857,274 0.92%
Sun 11/19/17 12 $9.88 $10.02 $9.26 $9.79 $36,582,115 $1,112,802,990 -0.92%
Fri 11/17/17 12 $8.41 $9.55 $- $9.15 $118,843,286 $1,000,261,133 8.06%
Thu 11/16/17 12 $8.45 $11.15 $8.43 $8.65 $105,069,306 $1,084,025,523 2.29%
Wed 11/15/17 13 $7.10 $8.65 $7.10 $8.45 $44,128,974 $909,726,993 15.88%
Tue 11/14/17 14 $6.34 $7.13 $6.32 $7.09 $21,793,250 $757,444,120 10.63%
Mon 11/13/17 15 $5.50 $6.50 $5.50 $6.33 $27,460,660 $712,728,592 13.19%
Sun 11/12/17 15 $5.78 $5.85 $4.92 $5.47 $18,670,315 $625,192,956 -5.52%
Sat 11/11/17 15 $5.64 $6.31 $5.51 $5.79 $17,940,178 $668,607,635 2.66%
Fri 11/10/17 15 $6.45 $6.63 $5.36 $5.64 $21,273,618 $693,031,860 -14.31%
Thu 11/09/17 14 $6.05 $6.81 $5.94 $6.43 $34,069,678 $732,910,588 6.02%
Wed 11/08/17 15 $5.19 $6.58 $4.94 $5.96 $17,515,803 $622,681,794 13.05%
Tue 11/07/17 17 $4.59 $5.20 $4.59 $5.11 $9,397,241 $548,216,343 10.21%
Mon 11/06/17 17 $4.44 $4.63 $4.37 $4.57 $7,434,795 $515,979,990 2.78%
Sun 11/05/17 17 $4.58 $4.63 $4.42 $4.46 $7,482,604 $518,811,982 -2.76%
Sat 11/04/17 18 $4.54 $4.78 $4.40 $4.61 $8,561,080 $524,427,611 1.62%
Fri 11/03/17 18 $4.35 $4.55 $4.24 $4.53 $11,133,450 $502,421,733 3.98%
Thu 11/02/17 17 $4.51 $4.59 $4.01 $4.38 $13,252,552 $496,326,053 -2.93%
Wed 11/01/17 17 $4.74 $4.74 $4.49 $4.51 $8,966,626 $527,436,496 -5.11%
Tue 10/31/17 17 $4.93 $4.95 $4.73 $4.74 $7,720,897 $555,348,225 -3.99%
Mon 10/30/17 17 $4.88 $4.94 $4.72 $4.92 $7,764,751 $550,370,535 0.79%
Sun 10/29/17 17 $4.68 $4.96 $4.68 $4.91 $7,626,573 $551,738,877 4.73%
Sat 10/28/17 18 $4.96 $5.08 $4.67 $4.68 $6,969,134 $551,616,876 -5.93%
Fri 10/27/17 16 $5.18 $5.18 $4.88 $4.96 $8,728,430 $568,542,869 -4.53%
Thu 10/26/17 16 $5.20 $5.39 $4.97 $5.19 $9,871,664 $591,279,943 -0.08%
Wed 10/25/17 16 $5.51 $5.57 $5.02 $5.21 $14,282,447 $595,084,462 -5.72%
Tue 10/24/17 17 $4.71 $5.94 $4.64 $5.49 $13,137,264 $607,527,042 14.16%
Mon 10/23/17 16 $4.74 $4.79 $4.43 $4.72 $7,579,235 $526,828,931 -0.59%
Sun 10/22/17 17 $4.71 $4.83 $4.66 $4.74 $8,136,223 $539,480,290 0.74%
Sat 10/21/17 16 $4.93 $4.93 $4.48 $4.71 $11,845,163 $535,652,445 -4.67%
Fri 10/20/17 16 $4.99 $5.11 $4.86 $4.93 $12,971,061 $564,218,752 -1.18%
Thu 10/19/17 16 $5.14 $5.26 $4.85 $4.98 $16,237,576 $576,030,705 -3.29%
Wed 10/18/17 17 $5.10 $5.17 $4.83 $5.17 $9,110,650 $566,114,010 1.35%
Tue 10/17/17 17 $4.96 $5.14 $4.80 $5.10 $7,970,651 $561,594,229 2.72%
Mon 10/16/17 17 $4.91 $5.14 $4.66 $4.96 $9,661,159 $552,221,401 0.94%
Sun 10/15/17 17 $4.79 $4.93 $4.48 $4.89 $8,925,933 $533,740,748 1.96%
Sat 10/14/17 17 $4.90 $4.94 $4.63 $4.78 $9,829,720 $541,254,412 -2.43%
Fri 10/13/17 16 $4.98 $5.08 $4.69 $4.91 $12,691,033 $550,454,319 -1.46%
Thu 10/12/17 15 $5.36 $5.40 $4.93 $4.97 $12,445,073 $586,159,680 -7.79%
Wed 10/11/17 17 $4.92 $5.43 $4.92 $5.35 $11,919,962 $597,921,788 7.95%
Tue 10/10/17 17 $4.70 $5.00 $4.54 $4.94 $13,088,136 $533,883,060 4.77%
Mon 10/09/17 16 $4.68 $4.94 $4.36 $4.72 $13,154,067 $538,992,878 0.83%
Sun 10/08/17 16 $5.19 $5.20 $4.61 $4.67 $9,566,519 $559,717,035 -11.20%
Sat 10/07/17 15 $5.34 $5.34 $5.04 $5.19 $7,725,748 $590,632,500 -2.90%
Fri 10/06/17 15 $5.41 $5.45 $5.27 $5.34 $9,140,476 $606,364,568 -1.34%
Thu 10/05/17 15 $5.51 $5.57 $5.27 $5.42 $10,026,930 $615,110,658 -1.66%
Wed 10/04/17 15 $5.70 $5.87 $5.44 $5.51 $10,993,605 $635,133,021 -3.41%
Tue 10/03/17 16 $5.42 $5.75 $5.26 $5.61 $10,172,283 $617,059,384 3.43%
Mon 10/02/17 15 $5.51 $5.72 $5.36 $5.41 $12,147,146 $622,827,248 -1.90%
Sun 10/01/17 15 $5.84 $5.86 $5.47 $5.51 $12,075,910 $637,849,804 -5.87%
Sat 09/30/17 15 $5.70 $6.21 $5.65 $5.84 $9,172,035 $670,635,130 2.34%
Fri 09/29/17 15 $5.99 $6.01 $5.44 $5.71 $9,097,559 $648,218,128 -4.83%
Thu 09/28/17 14 $6.32 $6.35 $5.98 $6.01 $11,042,373 $689,691,452 -5.21%
Wed 09/27/17 14 $6.13 $6.36 $5.98 $6.35 $9,604,102 $694,557,092 3.45%
Tue 09/26/17 14 $6.13 $6.26 $6.05 $6.13 $9,601,416 $695,777,399 0.04%
Mon 09/25/17 14 $5.78 $6.21 $5.71 $6.11 $7,283,247 $668,128,740 5.37%
Sun 09/24/17 14 $5.98 $5.98 $5.67 $5.80 $6,841,536 $652,512,195 -3.05%
Sat 09/23/17 14 $5.75 $6.10 $5.72 $5.92 $9,957,564 $667,199,794 2.86%
Fri 09/22/17 14 $5.39 $6.09 $5.37 $5.79 $12,523,060 $637,795,039 6.94%
Thu 09/21/17 14 $6.09 $6.09 $5.24 $5.38 $10,871,418 $644,911,296 -13.18%
Wed 09/20/17 14 $6.20 $6.31 $6.08 $6.09 $10,184,708 $697,243,532 -1.79%
Tue 09/19/17 14 $6.74 $6.81 $6.01 $6.23 $13,164,020 $717,678,754 -8.27%
Mon 09/18/17 14 $5.57 $6.76 $5.57 $6.71 $10,882,924 $693,924,169 17.00%
Sun 09/17/17 14 $5.56 $5.69 $5.09 $5.55 $8,793,101 $610,986,502 -0.24%
Sat 09/16/17 14 $5.58 $5.82 $5.15 $5.53 $18,955,451 $618,372,108 -0.87%
Fri 09/15/17 14 $4.31 $5.75 $4.07 $5.54 $30,643,184 $571,301,346 22.20%
Thu 09/14/17 14 $6.56 $6.64 $4.52 $4.57 $17,018,162 $657,168,396 -43.37%
Wed 09/13/17 15 $7.00 $7.06 $6.26 $6.61 $21,132,567 $744,119,604 -6.00%
Tue 09/12/17 15 $6.71 $7.25 $6.71 $6.98 $17,502,003 $782,385,972 3.84%
Mon 09/11/17 15 $6.56 $6.92 $6.54 $6.68 $13,998,635 $751,478,128 1.86%
Sun 09/10/17 15 $6.90 $6.92 $6.18 $6.56 $13,387,653 $737,282,728 -5.26%
Sat 09/09/17 15 $6.88 $7.09 $6.54 $6.88 $28,433,517 $766,759,655 -0.12%
Fri 09/08/17 15 $7.49 $8.04 $6.38 $6.94 $31,491,777 $807,799,259 -7.92%
Thu 09/07/17 14 $6.95 $7.61 $6.69 $7.61 $28,319,410 $800,577,770 8.69%
Wed 09/06/17 15 $6.12 $7.03 $6.08 $6.94 $27,282,450 $732,790,555 11.89%
Tue 09/05/17 14 $5.87 $6.21 $5.10 $6.14 $32,847,199 $640,605,032 4.27%
Mon 09/04/17 15 $7.09 $7.09 $5.07 $5.88 $23,369,391 $690,891,011 -20.62%
Sun 09/03/17 16 $6.71 $7.20 $6.33 $7.09 $20,011,933 $751,244,421 5.31%
Sat 09/02/17 16 $7.47 $7.47 $6.38 $6.62 $40,521,523 $767,125,107 -12.77%
Fri 09/01/17 16 $7.09 $8.21 $7.09 $7.49 $58,061,335 $850,973,430 5.27%
Thu 08/31/17 17 $5.95 $7.16 $5.92 $7.15 $45,897,253 $727,959,331 16.67%
Wed 08/30/17 17 $6.03 $6.57 $5.36 $6.09 $43,328,833 $665,906,762 1.02%
Tue 08/29/17 17 $6.28 $6.58 $5.70 $6.04 $43,964,408 $686,061,309 -3.96%
Mon 08/28/17 14 $6.85 $7.04 $5.96 $6.25 $86,238,438 $720,109,697 -9.61%
Sun 08/27/17 15 $5.75 $7.76 $5.75 $6.79 $98,764,054 $779,379,806 15.29%
Sat 08/26/17 18 $4.31 $5.86 $4.31 $5.83 $64,911,265 $587,825,678 26.00%
Fri 08/25/17 19 $3.67 $4.58 $3.65 $4.31 $39,198,843 $455,329,851 14.83%
Thu 08/24/17 21 $3.05 $4.10 $3.04 $3.53 $24,694,534 $389,062,260 13.58%
Wed 08/23/17 22 $2.84 $3.14 $2.81 $3.05 $14,021,481 $329,348,799 7.01%
Tue 08/22/17 22 $2.71 $3.01 $2.60 $2.83 $22,234,462 $309,956,877 4.13%
Mon 08/21/17 20 $3.45 $3.47 $2.63 $2.75 $39,112,721 $330,173,486 -25.62%
Sun 08/20/17 22 $2.85 $3.89 $2.51 $3.54 $28,316,751 $356,704,412 19.51%
Sat 08/19/17 26 $2.01 $2.75 $1.91 $2.75 $4,452,018 $229,643,243 26.87%
Fri 08/18/17 27 $2.08 $2.11 $1.97 $2.00 $4,654,677 $228,210,114 -3.97%
Thu 08/17/17 25 $2.24 $2.24 $2.05 $2.09 $5,392,692 $239,684,473 -7.01%
Wed 08/16/17 26 $2.17 $2.24 $2.11 $2.23 $6,259,000 $242,075,882 2.81%
Tue 08/15/17 25 $2.28 $2.28 $2.07 $2.16 $6,547,162 $240,802,324 -5.29%
Mon 08/14/17 25 $2.24 $2.39 $2.08 $2.26 $6,191,569 $249,790,139 0.72%
Sun 08/13/17 26 $2.31 $2.40 $2.11 $2.26 $4,745,747 $243,562,258 -2.32%
Sat 08/12/17 29 $2.19 $2.29 $2.11 $2.29 $3,095,233 $242,577,987 4.44%
Fri 08/11/17 26 $2.18 $2.27 $2.13 $2.19 $3,219,161 $243,823,568 0.53%
Thu 08/10/17 28 $2.28 $2.30 $2.16 $2.18 $3,290,621 $246,705,075 -4.71%
Wed 08/09/17 26 $2.36 $2.46 $2.17 $2.30 $5,715,192 $257,368,741 -2.54%
Tue 08/08/17 29 $2.14 $2.38 $2.05 $2.36 $3,347,249 $237,603,132 9.52%
Mon 08/07/17 28 $2.16 $2.20 $2.11 $2.14 $2,788,805 $238,195,796 -0.87%
Sun 08/06/17 28 $2.18 $2.23 $2.12 $2.15 $3,466,070 $239,274,507 -1.27%
Sat 08/05/17 28 $2.08 $2.22 $2.06 $2.18 $3,993,459 $236,034,194 4.57%
Fri 08/04/17 25 $2.08 $2.12 $2.04 $2.08 $3,505,612 $229,725,802 0.20%
Thu 08/03/17 24 $2.07 $2.12 $2.02 $2.08 $3,660,206 $228,539,178 0.38%
Wed 08/02/17 25 $2.09 $2.25 $2.02 $2.06 $3,498,995 $235,111,379 -1.18%
Tue 08/01/17 24 $1.93 $2.05 $1.78 $1.97 $2,058,083 $213,390,538 1.76%