OmiseGo

OmiseGo#31
OmiseGo OMG 
$1.55 USD 2.40%

  • 24h Volume: $55.06 M
  • Market Cap: $216.96 M
  • 1h %: -0.68%
  • 1d %: 2.40%
  • 7d %: 8.27%
  • 1m %:15.29%
1D 7D 1M
Date Rank Open High Low Close Volume Market Cap Change
Tue 03/19/19 31 $1.49 $1.52 $1.48 $1.52 $36,232,120 $209,334,634 1.98%
Mon 03/18/19 31 $1.51 $1.55 $1.46 $1.49 $37,145,688 $211,650,829 -1.76%
Sun 03/17/19 31 $1.52 $1.55 $1.49 $1.52 $42,710,686 $212,713,523 -0.43%
Sat 03/16/19 31 $1.54 $1.57 $1.51 $1.52 $67,184,615 $215,472,697 -1.07%
Fri 03/15/19 31 $1.52 $1.58 $1.50 $1.55 $90,179,703 $213,760,331 1.80%
Thu 03/14/19 31 $1.43 $1.59 $1.40 $1.52 $56,519,882 $201,316,683 6.19%
Wed 03/13/19 30 $1.46 $1.47 $1.41 $1.43 $66,117,467 $202,454,614 -2.19%
Tue 03/12/19 31 $1.36 $1.47 $1.29 $1.46 $61,830,091 $189,771,708 6.88%
Mon 03/11/19 31 $1.39 $1.41 $1.33 $1.35 $65,544,750 $192,552,707 -2.84%
Sun 03/10/19 32 $1.33 $1.44 $1.32 $1.39 $64,674,436 $192,856,333 4.11%
Sat 03/09/19 32 $1.27 $1.36 $1.24 $1.33 $46,543,998 $183,485,923 4.20%
Fri 03/08/19 32 $1.25 $1.27 $1.23 $1.27 $37,771,430 $175,053,485 1.49%
Thu 03/07/19 31 $1.24 $1.27 $1.24 $1.25 $35,663,567 $176,100,304 0.84%
Wed 03/06/19 31 $1.20 $1.25 $1.19 $1.24 $54,159,605 $172,339,969 3.14%
Tue 03/05/19 31 $1.16 $1.23 $1.16 $1.21 $144,891,832 $164,109,319 4.04%
Mon 03/04/19 31 $1.27 $1.28 $1.15 $1.16 $34,847,496 $171,266,884 -9.57%
Sun 03/03/19 31 $1.29 $1.30 $1.27 $1.27 $34,761,130 $179,998,049 -2.14%
Sat 03/02/19 31 $1.33 $1.36 $1.28 $1.30 $36,609,987 $185,350,530 -2.62%
Fri 03/01/19 31 $1.31 $1.34 $1.31 $1.33 $39,092,834 $184,842,642 1.00%
Thu 02/28/19 30 $1.33 $1.34 $1.29 $1.31 $40,064,602 $184,913,298 -1.55%
Wed 02/27/19 30 $1.37 $1.38 $1.34 $1.34 $43,859,099 $189,778,476 -2.92%
Tue 02/26/19 29 $1.34 $1.37 $1.30 $1.37 $46,868,292 $187,127,445 1.85%
Mon 02/25/19 30 $1.27 $1.38 $1.27 $1.34 $63,100,805 $186,751,415 5.00%
Sun 02/24/19 30 $1.31 $1.52 $1.27 $1.27 $52,561,838 $196,157,241 -3.50%
Sat 02/23/19 30 $1.31 $1.32 $1.27 $1.30 $35,771,125 $181,880,896 -0.56%
Fri 02/22/19 31 $1.29 $1.33 $1.29 $1.31 $41,226,743 $183,075,863 1.73%
Thu 02/21/19 31 $1.34 $1.35 $1.25 $1.28 $45,063,561 $182,078,000 -4.28%
Wed 02/20/19 31 $1.30 $1.35 $1.29 $1.33 $44,394,912 $184,965,668 2.64%
Tue 02/19/19 31 $1.31 $1.34 $1.29 $1.30 $46,625,199 $184,082,959 -1.06%
Mon 02/18/19 30 $1.22 $1.35 $1.22 $1.31 $45,951,906 $177,964,840 6.91%
Sun 02/17/19 31 $1.22 $1.25 $1.18 $1.23 $43,363,375 $170,778,792 0.62%
Sat 02/16/19 31 $1.14 $1.26 $1.14 $1.23 $33,668,319 $165,678,709 7.53%
Fri 02/15/19 30 $1.13 $1.16 $1.12 $1.14 $31,064,220 $159,552,168 1.28%
Thu 02/14/19 31 $1.14 $1.15 $1.11 $1.13 $28,199,680 $158,290,575 -1.59%
Wed 02/13/19 30 $1.16 $1.16 $1.13 $1.14 $33,410,190 $161,191,010 -1.49%
Tue 02/12/19 31 $1.15 $1.17 $1.14 $1.16 $36,203,538 $160,646,354 0.18%
Mon 02/11/19 30 $1.19 $1.19 $1.15 $1.16 $41,296,974 $162,636,927 -3.14%
Sun 02/10/19 31 $1.15 $1.21 $1.15 $1.19 $39,065,292 $164,796,819 3.40%
Sat 02/09/19 30 $1.15 $1.16 $1.13 $1.15 $39,385,393 $160,377,964 0.58%
Fri 02/08/19 30 $1.04 $1.14 $1.03 $1.14 $39,083,575 $151,603,286 9.17%
Thu 02/07/19 33 $1.02 $1.05 $1.01 $1.04 $33,042,387 $144,713,606 1.24%
Wed 02/06/19 31 $1.08 $1.08 $1.01 $1.02 $31,871,100 $144,321,276 -5.64%
Tue 02/05/19 31 $1.11 $1.11 $1.08 $1.08 $35,501,575 $153,036,914 -3.01%
Mon 02/04/19 32 $1.10 $1.12 $1.10 $1.11 $34,999,440 $155,946,447 0.76%
Sun 02/03/19 32 $1.10 $1.12 $1.09 $1.10 $26,376,810 $154,809,548 0.03%
Sat 02/02/19 31 $1.09 $1.10 $1.08 $1.10 $22,299,899 $152,227,190 0.84%
Fri 02/01/19 30 $1.09 $1.10 $1.05 $1.10 $22,033,206 $151,666,822 0.31%
Thu 01/31/19 31 $1.14 $1.16 $1.08 $1.09 $27,897,606 $156,518,802 -3.97%
Wed 01/30/19 33 $1.11 $1.15 $1.11 $1.14 $30,134,943 $158,154,238 2.26%
Tue 01/29/19 32 $1.12 $1.12 $1.08 $1.11 $28,138,050 $155,615,203 -0.51%
Mon 01/28/19 32 $1.18 $1.18 $1.08 $1.12 $33,145,875 $156,549,880 -4.91%
Sun 01/27/19 31 $1.25 $1.25 $1.14 $1.18 $30,827,141 $169,878,884 -5.28%
Sat 01/26/19 31 $1.25 $1.30 $1.24 $1.25 $26,836,267 $177,610,487 -0.36%
Fri 01/25/19 31 $1.27 $1.27 $1.23 $1.25 $29,977,064 $175,690,410 -1.19%
Thu 01/24/19 31 $1.28 $1.28 $1.26 $1.27 $32,223,738 $177,465,434 -0.91%
Wed 01/23/19 32 $1.30 $1.31 $1.26 $1.28 $32,291,310 $181,167,198 -1.72%
Tue 01/22/19 31 $1.28 $1.31 $1.27 $1.30 $32,596,103 $180,958,069 1.80%
Mon 01/21/19 31 $1.27 $1.28 $1.25 $1.28 $37,934,952 $177,499,332 0.90%
Sun 01/20/19 32 $1.31 $1.36 $1.25 $1.27 $40,808,631 $182,247,858 -3.32%
Sat 01/19/19 30 $1.28 $1.34 $1.27 $1.31 $33,663,239 $183,587,881 2.08%
Fri 01/18/19 31 $1.31 $1.31 $1.25 $1.28 $33,458,755 $179,920,534 -2.21%
Thu 01/17/19 31 $1.28 $1.31 $1.27 $1.31 $29,048,437 $179,950,942 1.89%
Wed 01/16/19 32 $1.24 $1.29 $1.24 $1.28 $29,062,700 $177,418,118 3.05%
Tue 01/15/19 30 $1.30 $1.30 $1.24 $1.24 $30,119,603 $178,800,426 -4.33%
Mon 01/14/19 30 $1.20 $1.30 $1.20 $1.30 $26,548,249 $174,273,294 7.34%
Sun 01/13/19 30 $1.30 $1.32 $1.20 $1.20 $24,744,956 $178,914,161 -8.69%
Sat 01/12/19 30 $1.31 $1.32 $1.29 $1.30 $24,911,407 $182,237,778 -0.19%
Fri 01/11/19 30 $1.28 $1.32 $1.27 $1.30 $28,468,597 $181,404,498 1.39%
Thu 01/10/19 29 $1.53 $1.57 $1.27 $1.28 $30,219,856 $194,686,193 -19.21%
Wed 01/09/19 27 $1.50 $1.54 $1.50 $1.53 $28,636,899 $212,656,199 1.96%
Tue 01/08/19 27 $1.49 $1.54 $1.47 $1.50 $27,770,550 $210,131,565 0.62%
Mon 01/07/19 27 $1.58 $1.58 $1.49 $1.49 $32,966,163 $214,285,273 -6.18%
Sun 01/06/19 27 $1.51 $1.59 $1.47 $1.58 $38,384,800 $212,855,666 4.52%
Sat 01/05/19 28 $1.48 $1.57 $1.47 $1.51 $41,427,775 $214,440,154 1.90%
Fri 01/04/19 28 $1.46 $1.51 $1.44 $1.47 $38,276,783 $206,488,775 0.69%
Thu 01/03/19 27 $1.53 $1.53 $1.45 $1.46 $36,773,399 $208,513,021 -5.03%
Wed 01/02/19 29 $1.43 $1.54 $1.43 $1.53 $40,651,947 $207,732,691 6.66%
Tue 01/01/19 29 $1.35 $1.43 $1.34 $1.43 $34,533,349 $191,705,703 5.46%
Mon 12/31/18 29 $1.42 $1.47 $1.34 $1.35 $34,790,698 $197,595,400 -4.95%
Sun 12/30/18 28 $1.47 $1.47 $1.39 $1.42 $34,420,535 $199,277,608 -3.31%
Sat 12/29/18 29 $1.47 $1.49 $1.41 $1.49 $33,521,899 $203,580,510 1.49%
Fri 12/28/18 29 $1.32 $1.47 $1.30 $1.47 $31,789,268 $191,285,127 10.23%
Thu 12/27/18 28 $1.49 $1.49 $1.32 $1.32 $32,024,884 $199,133,300 -12.83%
Wed 12/26/18 29 $1.48 $1.54 $1.43 $1.49 $36,932,322 $207,375,887 0.63%
Tue 12/25/18 29 $1.60 $1.61 $1.43 $1.46 $44,217,330 $206,710,703 -9.25%
Mon 12/24/18 27 $1.66 $1.89 $1.61 $1.61 $48,677,209 $245,871,135 -3.59%
Sun 12/23/18 27 $1.57 $1.70 $1.57 $1.67 $34,065,481 $231,092,783 6.00%
Sat 12/22/18 28 $1.49 $1.56 $1.47 $1.56 $35,037,888 $212,216,470 4.15%
Fri 12/21/18 26 $1.64 $1.68 $1.47 $1.50 $48,008,804 $218,258,403 -9.52%
Thu 12/20/18 29 $1.37 $1.68 $1.35 $1.63 $47,970,129 $216,793,252 16.49%
Wed 12/19/18 30 $1.34 $1.46 $1.32 $1.37 $41,811,433 $194,099,434 2.37%
Tue 12/18/18 29 $1.27 $1.34 $1.22 $1.34 $36,933,642 $177,985,636 5.38%
Mon 12/17/18 28 $1.15 $1.31 $1.14 $1.27 $32,488,614 $169,473,382 9.63%
Sun 12/16/18 28 $1.11 $1.20 $1.11 $1.15 $25,628,545 $161,290,080 3.15%
Sat 12/15/18 29 $1.11 $1.14 $1.08 $1.11 $29,058,746 $154,987,366 -0.23%
Fri 12/14/18 28 $1.19 $1.20 $1.09 $1.11 $32,507,520 $162,756,910 -6.62%
Thu 12/13/18 28 $1.25 $1.30 $1.17 $1.19 $24,206,802 $173,813,779 -5.13%
Wed 12/12/18 27 $1.29 $1.32 $1.25 $1.25 $23,710,653 $180,470,026 -3.36%
Tue 12/11/18 27 $1.33 $1.35 $1.27 $1.29 $22,533,670 $182,280,397 -3.00%
Mon 12/10/18 26 $1.38 $1.40 $1.30 $1.33 $24,031,753 $187,814,480 -3.50%
Sun 12/09/18 27 $1.33 $1.44 $1.28 $1.38 $25,637,120 $187,777,828 3.52%
Sat 12/08/18 27 $1.31 $1.34 $1.22 $1.34 $25,594,194 $180,531,351 2.25%
Fri 12/07/18 28 $1.23 $1.34 $1.14 $1.31 $21,033,205 $167,699,531 5.82%
Thu 12/06/18 28 $1.37 $1.41 $1.25 $1.25 $22,512,151 $190,478,658 -9.76%
Wed 12/05/18 27 $1.48 $1.50 $1.37 $1.38 $19,971,053 $201,909,745 -7.44%
Tue 12/04/18 27 $1.46 $1.58 $1.43 $1.48 $20,671,350 $209,042,989 1.38%
Mon 12/03/18 26 $1.60 $1.61 $1.42 $1.46 $22,719,497 $210,584,417 -9.39%
Sun 12/02/18 26 $1.63 $1.65 $1.60 $1.61 $21,935,946 $227,130,106 -1.03%
Sat 12/01/18 27 $1.51 $1.65 $1.48 $1.63 $20,156,961 $219,490,205 7.32%
Fri 11/30/18 27 $1.65 $1.65 $1.44 $1.52 $24,008,574 $216,244,716 -8.25%
Thu 11/29/18 27 $1.60 $1.72 $1.53 $1.64 $28,043,784 $229,180,005 2.36%
Wed 11/28/18 26 $1.39 $1.65 $1.39 $1.60 $22,540,611 $212,031,176 12.95%
Tue 11/27/18 26 $1.41 $1.41 $1.32 $1.39 $17,163,758 $192,386,546 -1.49%
Mon 11/26/18 25 $1.54 $1.55 $1.36 $1.40 $21,411,397 $205,447,637 -10.27%
Sun 11/25/18 25 $1.50 $1.56 $1.32 $1.54 $21,730,263 $201,217,109 2.67%
Sat 11/24/18 25 $1.70 $1.76 $1.47 $1.51 $21,748,408 $234,217,827 -12.79%
Fri 11/23/18 25 $1.83 $1.83 $1.65 $1.71 $24,182,894 $240,869,837 -6.94%
Thu 11/22/18 25 $2.01 $2.04 $1.84 $1.84 $18,785,568 $273,712,424 -9.62%
Wed 11/21/18 24 $1.89 $2.01 $1.85 $2.01 $24,094,160 $273,020,459 6.03%
Tue 11/20/18 23 $2.25 $2.27 $1.71 $1.87 $42,329,707 $283,588,282 -20.44%
Mon 11/19/18 24 $2.77 $2.77 $2.17 $2.25 $42,458,311 $340,318,446 -23.19%
Sun 11/18/18 24 $2.68 $2.82 $2.68 $2.78 $27,694,222 $384,315,617 3.53%
Sat 11/17/18 24 $2.72 $2.73 $2.66 $2.68 $23,852,164 $377,622,406 -1.31%
Fri 11/16/18 24 $2.75 $2.90 $2.67 $2.72 $29,002,331 $386,092,976 -1.24%
Thu 11/15/18 23 $2.78 $2.81 $2.59 $2.74 $28,893,280 $379,267,637 -1.59%
Wed 11/14/18 23 $3.17 $3.20 $2.66 $2.77 $23,744,745 $423,340,942 -14.46%
Tue 11/13/18 23 $3.27 $3.27 $3.16 $3.16 $20,738,655 $451,344,335 -3.33%
Mon 11/12/18 23 $3.19 $3.29 $3.16 $3.27 $22,807,928 $452,537,487 2.50%
Sun 11/11/18 23 $3.31 $3.33 $3.15 $3.17 $19,558,051 $457,030,628 -4.47%
Sat 11/10/18 23 $3.33 $3.35 $3.31 $3.31 $20,998,044 $466,194,741 -0.84%
Fri 11/09/18 23 $3.33 $3.38 $3.30 $3.33 $36,560,199 $466,548,099 -0.01%
Thu 11/08/18 23 $3.41 $3.44 $3.32 $3.32 $41,791,619 $473,798,932 -2.51%
Wed 11/07/18 23 $3.47 $3.50 $3.40 $3.41 $31,740,826 $485,560,478 -1.71%
Tue 11/06/18 23 $3.31 $3.48 $3.31 $3.48 $23,223,629 $474,772,879 4.79%
Mon 11/05/18 22 $3.27 $3.34 $3.24 $3.31 $20,661,776 $461,895,081 1.29%
Sun 11/04/18 23 $3.19 $3.28 $3.19 $3.28 $19,410,048 $451,347,108 2.79%
Sat 11/03/18 22 $3.26 $3.26 $3.19 $3.19 $20,288,379 $452,917,082 -2.24%
Fri 11/02/18 22 $3.26 $3.31 $3.23 $3.26 $20,335,947 $458,938,751 0.05%
Thu 11/01/18 22 $3.17 $3.49 $3.17 $3.26 $22,888,724 $457,837,299 2.49%
Wed 10/31/18 24 $3.11 $3.26 $3.11 $3.18 $28,958,687 $445,233,410 1.94%
Tue 10/30/18 24 $3.08 $3.14 $3.07 $3.11 $28,923,711 $435,822,648 1.08%
Mon 10/29/18 24 $3.22 $3.25 $3.06 $3.08 $24,001,648 $448,150,935 -4.56%
Sun 10/28/18 23 $3.23 $3.24 $3.18 $3.23 $25,395,718 $450,562,786 -0.07%
Sat 10/27/18 23 $3.30 $3.32 $3.22 $3.22 $27,638,365 $462,019,764 -2.32%
Fri 10/26/18 22 $3.37 $3.38 $3.26 $3.30 $22,374,402 $464,248,327 -1.96%
Thu 10/25/18 22 $3.42 $3.44 $3.36 $3.36 $21,119,578 $475,735,899 -1.57%
Wed 10/24/18 24 $3.41 $3.51 $3.35 $3.41 $21,521,803 $477,930,058 0.05%
Tue 10/23/18 24 $3.44 $3.51 $3.37 $3.40 $24,699,432 $481,959,298 -1.03%
Mon 10/22/18 24 $3.37 $3.45 $3.29 $3.44 $16,913,645 $467,886,422 1.98%
Sun 10/21/18 24 $3.36 $3.39 $3.30 $3.36 $17,405,531 $470,009,290 -0.01%
Sat 10/20/18 24 $3.29 $3.33 $3.25 $3.33 $17,674,880 $461,928,607 1.18%
Fri 10/19/18 24 $3.25 $3.31 $3.17 $3.28 $24,387,777 $450,035,604 1.20%
Thu 10/18/18 25 $3.20 $3.37 $3.19 $3.26 $19,558,654 $459,027,169 1.65%
Wed 10/17/18 24 $3.14 $3.21 $3.11 $3.21 $13,923,215 $441,639,622 2.12%
Tue 10/16/18 24 $3.21 $3.23 $3.14 $3.15 $21,315,659 $446,250,342 -2.06%
Mon 10/15/18 23 $3.07 $3.23 $2.98 $3.22 $17,716,745 $433,431,244 4.81%
Sun 10/14/18 23 $3.06 $3.09 $3.04 $3.06 $13,457,436 $429,434,034 -0.10%
Sat 10/13/18 24 $3.08 $3.08 $2.99 $3.06 $16,532,741 $427,686,303 -0.83%
Fri 10/12/18 23 $3.11 $3.12 $2.97 $3.08 $16,499,159 $427,168,173 -0.89%
Thu 10/11/18 22 $3.49 $3.50 $3.07 $3.11 $42,686,322 $456,938,074 -12.07%
Wed 10/10/18 23 $3.48 $3.57 $3.47 $3.48 $26,299,861 $489,886,856 0.25%
Tue 10/09/18 23 $3.52 $3.54 $3.44 $3.48 $21,780,294 $490,780,352 -1.18%
Mon 10/08/18 22 $3.44 $3.55 $3.44 $3.52 $23,858,760 $489,560,699 2.27%
Sun 10/07/18 22 $3.46 $3.46 $3.42 $3.45 $33,244,180 $482,695,915 -0.47%
Sat 10/06/18 22 $3.45 $3.52 $3.45 $3.46 $36,091,043 $488,908,104 0.38%
Fri 10/05/18 22 $3.49 $3.50 $3.42 $3.46 $34,366,701 $486,086,098 -0.91%
Thu 10/04/18 22 $3.44 $3.51 $3.39 $3.49 $35,400,321 $485,581,826 1.34%
Wed 10/03/18 22 $3.57 $3.58 $3.41 $3.45 $32,480,096 $489,088,376 -3.59%
Tue 10/02/18 22 $3.62 $3.68 $3.55 $3.56 $31,257,773 $503,335,896 -1.79%
Mon 10/01/18 22 $3.72 $3.74 $3.55 $3.61 $33,018,229 $510,754,927 -2.88%
Sun 09/30/18 22 $3.68 $3.79 $3.64 $3.73 $39,223,944 $518,769,342 1.44%
Sat 09/29/18 22 $3.52 $3.73 $3.44 $3.68 $42,959,232 $501,731,950 4.18%
Fri 09/28/18 22 $3.65 $3.68 $3.46 $3.52 $57,841,817 $499,745,586 -3.72%
Thu 09/27/18 22 $3.36 $3.71 $3.31 $3.65 $47,341,815 $484,716,314 7.77%
Wed 09/26/18 22 $3.37 $3.46 $3.31 $3.36 $46,075,053 $474,086,359 -0.39%
Tue 09/25/18 22 $3.39 $3.41 $3.24 $3.37 $45,501,908 $462,712,987 -0.66%
Mon 09/24/18 22 $3.65 $3.68 $3.37 $3.40 $36,987,898 $495,844,954 -7.36%
Sun 09/23/18 22 $3.58 $3.76 $3.56 $3.66 $33,033,858 $510,370,922 2.13%
Sat 09/22/18 22 $3.69 $3.82 $3.45 $3.57 $47,561,602 $503,811,430 -3.29%
Fri 09/21/18 22 $3.38 $3.71 $3.36 $3.68 $34,421,782 $496,059,582 8.02%
Thu 09/20/18 22 $3.15 $3.41 $3.15 $3.38 $24,024,389 $454,230,868 6.92%
Wed 09/19/18 22 $3.17 $3.21 $3.05 $3.15 $19,215,949 $443,279,838 -0.71%
Tue 09/18/18 22 $3.10 $3.22 $3.08 $3.17 $23,277,720 $441,912,071 2.16%
Mon 09/17/18 22 $3.42 $3.43 $3.08 $3.11 $26,680,462 $459,553,214 -10.10%
Sun 09/16/18 22 $3.53 $3.54 $3.34 $3.42 $23,870,901 $476,626,520 -3.30%
Sat 09/15/18 22 $3.45 $3.56 $3.44 $3.52 $24,683,321 $493,122,628 2.08%
Fri 09/14/18 22 $3.46 $3.53 $3.41 $3.46 $37,228,067 $487,066,126 -0.09%
Thu 09/13/18 22 $3.27 $3.48 $3.24 $3.47 $31,737,202 $471,420,774 5.66%
Wed 09/12/18 22 $3.19 $3.27 $3.06 $3.27 $32,492,539 $443,075,946 2.23%
Tue 09/11/18 22 $3.47 $3.54 $3.08 $3.20 $29,240,772 $469,698,592 -8.41%
Mon 09/10/18 22 $3.42 $3.56 $3.37 $3.45 $25,528,982 $485,388,968 0.87%
Sun 09/09/18 22 $3.43 $3.59 $3.33 $3.42 $28,694,241 $484,111,108 -0.07%
Sat 09/08/18 22 $3.73 $3.76 $3.38 $3.43 $32,000,998 $510,901,872 -8.80%
Fri 09/07/18 22 $3.95 $4.01 $3.68 $3.72 $39,781,046 $533,088,630 -5.91%
Thu 09/06/18 22 $3.81 $3.97 $3.53 $3.96 $45,063,010 $531,324,451 3.77%
Wed 09/05/18 21 $4.80 $5.00 $3.91 $3.91 $46,480,583 $627,247,443 -22.71%
Tue 09/04/18 21 $4.41 $5.01 $4.40 $4.81 $38,787,508 $658,789,122 8.35%
Mon 09/03/18 21 $4.34 $4.50 $4.23 $4.35 $24,087,964 $608,144,716 0.16%
Sun 09/02/18 22 $4.50 $4.51 $4.18 $4.33 $27,772,016 $613,453,712 -4.01%
Sat 09/01/18 21 $4.23 $4.56 $4.22 $4.50 $22,113,488 $612,743,823 5.85%
Fri 08/31/18 21 $4.23 $4.32 $4.15 $4.23 $23,643,212 $592,536,943 0.09%
Thu 08/30/18 21 $4.37 $4.40 $4.02 $4.21 $28,040,199 $585,650,661 -3.89%
Wed 08/29/18 21 $4.45 $4.65 $4.28 $4.38 $24,689,166 $621,778,886 -1.53%
Tue 08/28/18 21 $4.17 $4.48 $4.14 $4.48 $20,010,102 $602,954,005 6.88%
Mon 08/27/18 22 $3.83 $4.21 $3.78 $4.17 $14,886,936 $555,272,843 8.10%
Sun 08/26/18 22 $3.85 $3.86 $3.69 $3.82 $11,847,161 $529,514,157 -0.93%
Sat 08/25/18 22 $3.94 $4.00 $3.70 $3.85 $19,547,568 $537,549,904 -2.35%
Fri 08/24/18 21 $3.69 $3.99 $3.63 $3.96 $21,450,879 $534,785,362 6.80%
Thu 08/23/18 21 $3.53 $3.72 $3.50 $3.69 $24,721,143 $505,444,849 4.28%
Wed 08/22/18 21 $3.83 $4.06 $3.53 $3.55 $26,612,196 $533,273,992 -7.72%
Tue 08/21/18 21 $3.71 $3.91 $3.69 $3.84 $24,359,592 $530,304,073 3.45%
Mon 08/20/18 21 $4.17 $4.23 $3.89 $3.98 $62,568,378 $571,101,655 -4.78%
Sun 08/19/18 21 $4.09 $4.35 $4.00 $4.16 $51,330,521 $581,457,362 1.60%
Sat 08/18/18 21 $4.42 $4.56 $3.86 $4.09 $62,883,175 $583,409,327 -7.98%
Fri 08/17/18 21 $3.69 $4.41 $3.69 $4.41 $55,233,882 $567,756,910 16.21%
Thu 08/16/18 20 $3.96 $3.99 $3.54 $3.70 $54,857,725 $518,171,403 -6.95%
Wed 08/15/18 20 $3.31 $3.94 $3.28 $3.94 $37,741,206 $506,010,253 16.12%
Tue 08/14/18 20 $3.63 $3.63 $3.26 $3.59 $42,902,963 $475,966,455 -1.25%
Mon 08/13/18 20 $4.06 $4.16 $3.56 $3.63 $45,325,205 $551,340,962 -11.74%
Sun 08/12/18 20 $4.19 $4.26 $4.02 $4.05 $34,215,679 $583,841,172 -3.39%
Sat 08/11/18 20 $4.36 $4.37 $4.07 $4.24 $29,670,272 $600,098,338 -2.89%
Fri 08/10/18 20 $4.82 $4.88 $4.34 $4.36 $43,810,969 $652,529,770 -10.74%
Thu 08/09/18 20 $4.46 $5.02 $4.40 $4.83 $53,288,173 $655,781,360 7.62%
Wed 08/08/18 21 $4.99 $5.39 $4.33 $4.47 $60,351,358 $670,728,632 -11.69%
Tue 08/07/18 21 $5.23 $5.53 $4.96 $4.99 $35,673,950 $748,535,826 -4.90%
Mon 08/06/18 21 $5.47 $5.56 $5.22 $5.24 $34,878,410 $752,180,248 -4.32%
Sun 08/05/18 20 $5.38 $5.50 $5.32 $5.46 $34,548,662 $758,919,496 1.50%
Sat 08/04/18 21 $5.46 $5.64 $5.34 $5.37 $30,812,347 $763,820,930 -1.67%
Fri 08/03/18 21 $5.56 $6.99 $5.20 $5.45 $40,520,691 $756,713,425 -1.91%
Thu 08/02/18 21 $5.92 $5.99 $5.53 $5.56 $64,425,861 $805,853,487 -6.59%
Wed 08/01/18 21 $6.15 $6.15 $5.78 $5.91 $49,168,960 $838,128,771 -4.08%
Tue 07/31/18 21 $6.67 $6.68 $6.03 $6.14 $44,226,501 $894,576,805 -8.73%
Mon 07/30/18 21 $6.83 $6.90 $6.60 $6.67 $55,656,601 $946,557,803 -2.42%
Sun 07/29/18 21 $6.91 $6.96 $6.80 $6.86 $47,486,203 $963,858,471 -0.66%
Sat 07/28/18 20 $7.02 $7.04 $6.85 $6.91 $40,374,465 $973,103,449 -1.56%
Fri 07/27/18 21 $6.84 $7.06 $6.78 $7.02 $40,673,098 $970,129,837 2.58%
Thu 07/26/18 20 $7.13 $7.30 $6.87 $6.88 $36,901,497 $1,008,756,421 -3.71%
Wed 07/25/18 20 $7.17 $7.18 $7.01 $7.15 $47,484,910 $996,213,115 -0.29%
Tue 07/24/18 20 $6.79 $7.21 $6.73 $7.14 $43,116,069 $981,541,867 4.89%
Mon 07/23/18 19 $7.15 $7.31 $6.81 $6.82 $32,278,517 $991,269,785 -4.83%
Sun 07/22/18 20 $7.13 $7.17 $6.95 $7.16 $28,379,553 $993,115,708 0.30%
Fri 07/13/18 20 $6.69 $7.16 $6.69 $7.00 $28,243,606 $972,623,777 4.35%
Thu 07/12/18 20 $6.85 $6.90 $6.70 $6.82 $25,311,198 $957,859,807 -0.42%
Wed 07/11/18 20 $7.00 $7.18 $6.69 $6.86 $33,394,976 $969,653,451 -2.06%
Tue 07/10/18 21 $7.75 $7.75 $6.85 $7.03 $41,946,572 $866,186,336 -10.25%
Mon 07/09/18 20 $8.23 $8.23 $7.69 $7.76 $30,208,460 $800,682,531 -6.09%
Sun 07/08/18 21 $7.78 $8.35 $7.68 $8.23 $30,057,291 $821,168,356 5.54%
Sat 07/07/18 20 $8.03 $8.15 $7.66 $7.78 $30,457,861 $811,629,929 -3.22%
Fri 07/06/18 20 $8.21 $8.22 $7.88 $8.02 $29,227,383 $822,462,783 -2.38%
Thu 07/05/18 19 $8.25 $8.44 $8.11 $8.23 $31,807,893 $844,166,624 -0.24%
Wed 07/04/18 19 $8.27 $8.52 $7.82 $8.25 $36,668,506 $829,214,004 -0.29%
Tue 07/03/18 19 $8.37 $8.71 $7.96 $8.01 $40,230,911 $856,344,623 -4.46%
Mon 07/02/18 19 $8.09 $8.63 $7.85 $8.37 $35,811,348 $833,750,948 3.30%
Sun 07/01/18 20 $7.60 $8.28 $7.60 $8.09 $36,097,686 $812,830,561 6.10%
Sat 06/30/18 20 $7.20 $7.70 $7.16 $7.58 $23,854,337 $763,597,370 4.94%
Fri 06/29/18 21 $7.18 $7.22 $6.74 $6.82 $24,667,425 $702,712,461 -5.23%
Thu 06/28/18 21 $7.23 $7.43 $7.15 $7.23 $20,308,421 $737,746,949 -0.02%
Wed 06/27/18 21 $7.37 $7.44 $7.15 $7.21 $17,815,499 $740,860,657 -2.35%
Tue 06/26/18 20 $7.93 $7.93 $7.37 $7.39 $17,836,838 $793,551,570 -7.38%
Mon 06/25/18 19 $7.96 $8.06 $7.57 $7.94 $22,636,603 $798,521,693 -0.27%
Sun 06/24/18 19 $7.99 $8.25 $7.26 $7.69 $19,298,412 $790,302,012 -3.90%
Sat 06/23/18 19 $8.29 $8.57 $7.95 $8.03 $27,031,643 $841,505,787 -3.29%
Fri 06/22/18 20 $8.97 $8.97 $8.14 $8.28 $18,285,197 $890,678,883 -8.35%
Thu 06/21/18 20 $9.24 $9.24 $8.97 $8.97 $18,470,108 $929,925,302 -2.96%
Wed 06/20/18 20 $9.21 $9.31 $8.96 $9.25 $21,934,831 $930,242,657 0.39%
Tue 06/19/18 20 $9.44 $9.60 $9.18 $9.22 $20,183,265 $957,870,152 -2.40%
Mon 06/18/18 21 $9.14 $9.30 $8.97 $9.26 $16,715,108 $924,694,624 1.35%
Sun 06/17/18 20 $9.15 $9.28 $9.06 $9.15 $21,410,690 $936,042,188 -0.07%
Sat 06/16/18 20 $9.29 $9.41 $8.90 $9.06 $25,708,598 $932,970,672 -2.50%
Fri 06/15/18 19 $9.45 $9.63 $9.09 $9.29 $46,136,196 $955,741,621 -1.74%
Thu 06/14/18 20 $8.79 $9.31 $8.70 $9.30 $46,940,814 $919,995,370 5.46%
Wed 06/13/18 21 $9.37 $9.40 $8.79 $8.82 $41,778,753 $928,869,872 -6.17%
Tue 06/12/18 21 $9.54 $10.10 $9.39 $9.40 $38,104,274 $982,343,720 -1.47%
Mon 06/11/18 21 $10.09 $10.09 $9.31 $9.54 $41,158,777 $967,946,606 -5.73%
Sun 06/10/18 21 $10.94 $10.96 $10.07 $10.10 $33,431,308 $1,064,066,637 -8.27%
Sat 06/09/18 21 $11.23 $11.23 $10.84 $10.96 $37,095,445 $1,132,181,601 -2.41%
Fri 06/08/18 21 $11.57 $11.60 $11.01 $11.23 $38,342,157 $1,152,440,448 -3.06%
Thu 06/07/18 21 $10.87 $11.98 $10.82 $11.57 $52,881,434 $1,164,247,480 6.07%
Wed 06/06/18 21 $11.30 $11.48 $10.88 $10.88 $48,305,184 $1,143,903,315 -3.88%
Tue 06/05/18 21 $11.11 $11.35 $10.64 $11.31 $51,556,525 $1,122,088,598 1.75%
Mon 06/04/18 20 $12.00 $12.00 $10.93 $11.13 $64,975,327 $1,175,514,331 -7.82%
Sun 06/03/18 21 $11.71 $12.30 $11.50 $12.04 $76,670,448 $1,213,560,179 2.73%
Tue 05/29/18 20 $9.64 $10.75 $9.56 $10.52 $39,246,402 $1,034,496,844 8.35%
Mon 05/28/18 21 $10.42 $10.56 $9.62 $9.64 $41,569,969 $1,028,226,464 -8.06%
Sun 05/27/18 22 $10.78 $10.78 $10.28 $10.36 $32,374,255 $1,071,414,266 -4.02%
Sat 05/26/18 22 $10.67 $11.16 $10.55 $10.77 $40,881,141 $1,109,486,694 0.93%
Fri 05/25/18 22 $11.17 $11.48 $10.61 $10.61 $42,688,206 $1,117,180,208 -5.28%
Thu 05/24/18 22 $10.64 $11.34 $10.22 $11.18 $49,929,106 $1,110,860,233 4.86%
Wed 05/23/18 23 $11.57 $11.58 $10.15 $10.67 $34,241,719 $1,123,871,434 -8.37%
Tue 05/22/18 23 $12.56 $12.91 $11.51 $11.58 $27,366,277 $1,251,843,924 -8.44%
Mon 05/21/18 23 $13.02 $13.11 $12.33 $12.56 $32,394,221 $1,301,588,961 -3.64%
Sun 05/20/18 23 $12.51 $13.24 $12.41 $13.02 $34,292,098 $1,297,945,331 3.90%
Sat 05/19/18 23 $12.52 $12.88 $12.38 $12.47 $35,928,557 $1,284,254,833 -0.41%
Fri 05/18/18 22 $12.39 $12.77 $12.15 $12.54 $41,741,092 $1,269,221,769 1.22%
Thu 05/17/18 23 $13.12 $13.58 $12.31 $12.33 $32,623,627 $1,335,074,510 -6.39%
Wed 05/16/18 22 $13.61 $13.61 $12.83 $13.11 $33,570,969 $1,335,053,108 -3.83%
Tue 05/15/18 22 $14.24 $14.48 $13.53 $13.61 $36,935,544 $1,437,396,757 -4.67%
Mon 05/14/18 22 $14.30 $14.56 $13.34 $14.18 $45,496,174 $1,421,933,199 -0.88%
Sun 05/13/18 22 $13.70 $14.62 $13.46 $14.32 $37,416,406 $1,431,780,020 4.31%
Sat 05/12/18 22 $13.37 $14.11 $12.64 $13.83 $47,335,974 $1,375,552,164 3.29%
Fri 05/11/18 21 $15.33 $15.33 $13.16 $13.45 $53,710,042 $1,453,367,475 -14.03%
Thu 05/10/18 20 $16.16 $16.39 $15.44 $15.44 $47,236,083 $1,636,258,693 -4.68%
Wed 05/09/18 20 $16.05 $16.63 $15.39 $16.20 $44,902,203 $1,630,405,771 0.96%
Tue 05/08/18 19 $16.61 $16.88 $15.83 $16.07 $45,552,143 $1,666,888,820 -3.40%
Mon 05/07/18 19 $16.90 $16.95 $15.79 $16.58 $45,749,554 $1,665,045,966 -1.93%
Sun 05/06/18 19 $17.39 $17.62 $16.56 $16.95 $51,283,988 $1,733,662,136 -2.60%
Sat 05/05/18 19 $17.81 $17.91 $17.36 $17.45 $62,177,047 $1,803,837,582 -2.08%
Fri 05/04/18 19 $17.41 $17.90 $17.21 $17.79 $72,781,439 $1,803,084,416 2.17%
Sun 04/29/18 20 $18.06 $18.46 $17.14 $18.09 $88,736,733 $1,826,744,717 0.16%
Sat 04/28/18 18 $17.53 $18.30 $17.35 $18.07 $95,009,117 $1,823,166,784 2.99%
Fri 04/27/18 19 $18.23 $19.02 $17.55 $17.56 $353,293,848 $1,869,141,412 -3.79%
Thu 04/26/18 19 $15.59 $21.37 $15.22 $18.22 $486,618,762 $1,844,755,796 14.46%
Wed 04/25/18 19 $18.16 $18.16 $14.87 $15.57 $147,862,966 $1,656,663,944 -16.58%
Tue 04/24/18 19 $15.85 $18.65 $15.78 $18.10 $101,742,160 $1,757,688,552 12.42%
Mon 04/23/18 19 $15.18 $15.94 $15.18 $15.87 $55,262,024 $1,587,127,092 4.36%
Sun 04/22/18 19 $15.40 $15.89 $15.13 $15.22 $65,541,995 $1,579,744,907 -1.18%
Sat 04/21/18 19 $16.20 $16.27 $14.48 $15.28 $107,873,695 $1,573,598,548 -6.02%
Fri 04/20/18 19 $15.72 $16.40 $15.25 $16.16 $119,506,871 $1,615,408,995 2.70%
Thu 04/19/18 19 $15.04 $15.96 $14.91 $15.70 $113,289,953 $1,567,014,124 4.18%
Wed 04/18/18 18 $14.24 $15.15 $14.24 $15.08 $103,612,888 $1,501,252,788 5.55%
Tue 04/17/18 18 $15.44 $15.69 $14.23 $14.24 $219,632,833 $1,506,007,191 -8.45%
Mon 04/16/18 20 $14.10 $15.59 $13.20 $15.32 $130,271,220 $1,461,028,416 7.95%
Sun 04/15/18 20 $13.66 $14.34 $13.66 $14.08 $69,989,509 $1,430,679,659 2.94%
Sat 04/14/18 21 $12.67 $13.96 $12.67 $13.67 $174,063,979 $1,375,168,018 7.31%
Fri 04/13/18 21 $12.02 $16.06 $11.67 $12.80 $336,378,639 $1,369,960,874 6.06%
Thu 04/12/18 22 $9.82 $12.20 $9.49 $12.13 $67,617,106 $1,087,661,355 19.05%
Wed 04/11/18 22 $9.25 $9.77 $9.24 $9.77 $31,639,656 $957,629,778 5.34%
Tue 04/10/18 21 $9.10 $9.30 $8.90 $9.25 $27,121,031 $929,127,260 1.71%
Mon 04/09/18 21 $9.56 $9.82 $8.92 $9.07 $26,424,507 $954,906,799 -5.39%
Sun 04/08/18 20 $9.39 $9.66 $9.24 $9.56 $23,825,495 $958,619,770 1.81%
Sat 04/07/18 20 $9.32 $9.61 $9.12 $9.39 $50,127,485 $959,726,680 0.75%
Fri 04/06/18 20 $8.94 $9.49 $8.78 $9.29 $65,693,839 $930,825,358 3.82%
Thu 04/05/18 21 $8.25 $9.48 $8.10 $8.92 $64,381,788 $888,593,747 7.52%
Wed 04/04/18 22 $9.54 $9.54 $8.19 $8.25 $33,709,719 $895,956,040 -15.61%
Tue 04/03/18 20 $8.71 $9.77 $8.71 $9.53 $44,156,068 $944,044,068 8.58%
Mon 04/02/18 20 $8.31 $9.39 $8.23 $8.71 $40,546,799 $881,944,093 4.63%
Sun 04/01/18 21 $8.23 $8.32 $7.55 $8.03 $18,814,493 $813,959,675 -2.54%
Sat 03/31/18 21 $8.29 $8.73 $8.18 $8.24 $25,491,089 $855,991,648 -0.54%
Fri 03/30/18 21 $8.45 $8.65 $8.00 $8.28 $35,034,263 $845,166,627 -2.02%
Thu 03/29/18 22 $9.70 $9.80 $8.35 $8.48 $24,062,967 $924,394,162 -14.41%
Wed 03/28/18 22 $9.80 $10.24 $9.68 $9.72 $22,468,643 $1,007,702,539 -0.83%
Tue 03/27/18 22 $10.34 $10.38 $9.39 $9.86 $29,708,678 $1,007,616,555 -4.89%
Mon 03/26/18 22 $10.89 $10.93 $9.47 $10.37 $23,558,976 $1,051,476,848 -5.06%
Sun 03/25/18 22 $11.13 $11.13 $10.66 $10.86 $25,574,409 $1,118,941,363 -2.46%
Sat 03/24/18 21 $11.50 $11.75 $11.03 $11.10 $32,149,931 $1,173,888,021 -3.61%
Fri 03/23/18 21 $11.57 $11.57 $10.62 $11.40 $30,486,614 $1,123,082,736 -1.47%
Thu 03/22/18 21 $11.86 $12.39 $10.78 $11.50 $35,426,635 $1,192,609,153 -3.13%
Wed 03/21/18 20 $12.08 $12.60 $11.57 $11.85 $42,284,785 $1,240,830,693 -1.94%
Tue 03/20/18 20 $11.38 $12.53 $10.67 $12.08 $43,756,610 $1,178,459,315 5.80%
Mon 03/19/18 20 $10.41 $11.36 $10.06 $11.36 $42,459,480 $1,085,800,140 8.35%
Sun 03/18/18 20 $9.87 $10.53 $8.46 $10.47 $32,077,228 $945,706,561 5.78%
Sat 03/17/18 20 $11.22 $11.26 $9.83 $9.85 $29,771,089 $1,092,643,558 -13.84%
Fri 03/16/18 21 $11.33 $11.82 $10.89 $11.50 $32,294,735 $1,156,757,555 1.48%
Thu 03/15/18 21 $11.69 $11.70 $10.36 $11.28 $40,313,103 $1,136,555,186 -3.65%
Wed 03/14/18 20 $13.75 $13.75 $11.34 $11.69 $24,917,293 $1,308,308,323 -17.65%
Tue 03/13/18 20 $13.80 $14.12 $12.98 $13.80 $23,873,338 $1,380,692,816 0.00%
Mon 03/12/18 20 $14.61 $14.84 $13.47 $13.78 $27,717,667 $1,449,270,394 -6.03%
Sun 03/11/18 20 $13.50 $14.98 $12.89 $14.58 $34,470,722 $1,419,533,417 7.45%
Sat 03/10/18 20 $15.02 $15.36 $13.28 $13.44 $54,470,999 $1,472,361,422 -11.71%
Fri 03/09/18 21 $13.77 $14.80 $11.86 $14.80 $49,018,677 $1,328,976,470 6.93%
Thu 03/08/18 22 $14.50 $15.21 $13.49 $13.76 $49,506,387 $1,455,438,160 -5.42%
Wed 03/07/18 22 $15.86 $16.46 $13.75 $14.53 $44,476,451 $1,572,155,496 -9.13%
Tue 03/06/18 22 $17.22 $17.22 $15.59 $15.75 $39,332,915 $1,673,485,513 -9.29%
Mon 03/05/18 22 $17.96 $18.08 $17.16 $17.24 $38,517,229 $1,800,438,925 -4.16%
Sun 03/04/18 22 $17.91 $18.48 $17.09 $17.94 $39,977,449 $1,793,530,715 0.18%
Sat 03/03/18 22 $18.41 $19.01 $17.73 $17.91 $49,815,470 $1,857,633,276 -2.78%
Fri 03/02/18 21 $19.26 $19.35 $17.84 $18.32 $59,468,208 $1,888,388,271 -5.16%
Thu 03/01/18 21 $18.62 $19.95 $18.46 $19.32 $84,889,043 $1,964,612,496 3.61%
Wed 02/28/18 21 $20.14 $20.89 $18.74 $18.80 $135,238,937 $2,035,009,635 -7.10%
Tue 02/27/18 22 $17.99 $20.90 $17.81 $20.19 $62,801,915 $1,943,788,727 10.91%
Mon 02/26/18 21 $16.77 $18.21 $16.29 $18.03 $34,231,651 $1,748,723,049 6.98%
Sun 02/25/18 22 $16.80 $17.48 $16.35 $16.90 $40,531,053 $1,719,663,104 0.62%
Sat 02/24/18 21 $17.57 $18.46 $16.55 $16.83 $58,858,519 $1,762,399,372 -4.42%
Fri 02/23/18 21 $16.65 $17.92 $15.84 $17.56 $65,500,829 $1,728,880,623 5.17%
Thu 02/22/18 21 $18.01 $18.71 $15.98 $16.62 $78,941,509 $1,766,974,003 -8.37%
Wed 02/21/18 21 $18.40 $19.52 $17.42 $17.96 $131,527,299 $1,872,920,816 -2.45%
Tue 02/20/18 22 $17.71 $20.20 $17.71 $18.44 $71,195,462 $1,906,552,764 3.96%
Mon 02/19/18 22 $16.66 $18.37 $16.35 $17.81 $46,034,497 $1,784,658,402 6.46%
Sun 02/18/18 22 $18.32 $18.38 $16.44 $16.68 $49,510,983 $1,761,616,414 -9.83%
Sat 02/17/18 22 $18.11 $18.59 $17.69 $18.31 $71,964,647 $1,846,696,229 1.08%
Fri 02/16/18 22 $16.71 $18.22 $16.03 $18.13 $69,080,190 $1,743,184,340 7.82%
Thu 02/15/18 22 $15.68 $16.55 $14.99 $16.55 $66,045,329 $1,591,196,493 5.23%
Wed 02/14/18 23 $12.99 $15.70 $12.99 $15.70 $63,248,535 $1,494,561,063 17.21%
Tue 02/13/18 24 $12.84 $13.04 $12.31 $13.04 $23,470,104 $1,293,924,853 1.53%
Mon 02/12/18 24 $11.86 $13.00 $11.86 $12.93 $27,153,075 $1,279,361,609 8.31%
Sun 02/11/18 23 $12.51 $12.64 $11.06 $11.92 $32,861,951 $1,217,475,355 -5.01%
Sat 02/10/18 23 $13.21 $13.88 $11.93 $12.49 $44,428,612 $1,309,418,667 -5.73%
Fri 02/09/18 25 $11.86 $13.19 $11.58 $13.19 $41,163,513 $1,258,862,356 10.09%
Thu 02/08/18 25 $10.92 $12.26 $10.88 $11.86 $35,546,471 $1,196,725,218 7.92%
Wed 02/07/18 25 $11.39 $12.55 $10.20 $10.86 $46,939,708 $1,174,865,719 -4.91%
Tue 02/06/18 25 $9.25 $11.21 $7.39 $11.21 $48,733,644 $936,846,537 17.47%
Mon 02/05/18 24 $12.10 $12.68 $8.75 $9.39 $41,652,229 $1,113,316,839 -28.87%
Sun 02/04/18 24 $14.02 $14.16 $11.83 $12.14 $33,013,565 $1,338,234,276 -15.47%
Sat 02/03/18 24 $13.25 $14.30 $12.20 $13.99 $43,777,181 $1,372,129,416 5.29%
Fri 02/02/18 24 $14.06 $14.06 $10.66 $13.40 $60,085,662 $1,289,304,663 -4.89%
Thu 02/01/18 24 $15.76 $15.95 $13.25 $14.03 $59,715,974 $1,495,489,222 -12.38%
Wed 01/31/18 24 $14.85 $15.85 $14.31 $15.58 $83,298,379 $1,548,073,097 4.71%
Tue 01/30/18 24 $16.91 $17.76 $14.69 $15.12 $79,009,745 $1,691,547,543 -11.84%
Mon 01/29/18 24 $17.13 $17.31 $16.05 $16.87 $56,436,086 $1,692,536,294 -1.53%
Sun 01/28/18 23 $15.98 $17.27 $15.79 $17.10 $106,796,241 $1,701,121,124 6.58%
Sat 01/27/18 23 $16.58 $16.74 $15.79 $16.01 $116,188,780 $1,654,798,197 -3.54%
Fri 01/26/18 21 $17.96 $18.54 $14.93 $16.53 $108,174,076 $1,696,053,645 -8.62%
Thu 01/25/18 22 $17.85 $19.12 $16.67 $17.83 $84,664,683 $1,826,846,191 -0.12%
Wed 01/24/18 23 $16.05 $18.49 $15.49 $17.89 $54,837,599 $1,719,259,467 10.33%
Tue 01/23/18 23 $15.67 $16.52 $14.30 $16.19 $70,637,857 $1,594,506,990 3.20%
Mon 01/22/18 22 $17.02 $17.96 $14.22 $15.52 $55,230,877 $1,675,062,428 -9.68%
Sun 01/21/18 22 $19.71 $19.74 $16.51 $16.91 $67,193,554 $1,830,932,502 -16.59%
Sat 01/20/18 21 $18.43 $19.95 $18.43 $19.68 $90,339,162 $1,985,061,179 6.32%
Fri 01/19/18 21 $17.73 $18.93 $17.11 $18.28 $82,642,852 $1,856,099,308 2.99%
Thu 01/18/18 21 $18.06 $19.45 $17.22 $17.42 $107,256,891 $1,888,292,384 -3.63%
Wed 01/17/18 21 $17.58 $18.83 $12.41 $18.15 $109,527,162 $1,599,531,882 3.12%
Tue 01/16/18 21 $22.55 $22.55 $13.98 $17.40 $108,251,076 $1,951,829,468 -29.61%
Mon 01/15/18 21 $23.78 $24.62 $22.62 $22.62 $77,110,081 $2,399,039,664 -5.12%
Sun 01/14/18 21 $25.66 $25.76 $22.24 $23.80 $100,459,301 $2,424,976,332 -7.83%
Sat 01/13/18 21 $23.04 $25.95 $22.73 $25.57 $98,391,654 $2,493,228,983 9.89%
Fri 01/12/18 21 $21.74 $23.08 $20.97 $22.99 $99,478,786 $2,271,477,485 5.46%
Thu 01/11/18 22 $22.89 $23.82 $19.38 $21.53 $144,325,093 $2,271,428,918 -6.32%
Wed 01/10/18 22 $25.20 $25.40 $21.90 $22.89 $165,792,221 $2,402,082,315 -10.10%
Tue 01/09/18 23 $23.94 $26.11 $22.92 $25.20 $259,732,921 $2,503,729,364 5.03%
Mon 01/08/18 25 $24.25 $28.29 $21.47 $24.02 $375,162,845 $2,553,915,487 -0.98%
Sun 01/07/18 28 $19.29 $24.20 $19.29 $23.94 $151,614,867 $2,192,278,898 19.40%
Sat 01/06/18 26 $18.54 $19.74 $18.12 $19.29 $121,830,243 $1,957,230,783 3.88%
Fri 01/05/18 24 $19.98 $20.39 $18.12 $18.24 $145,410,859 $1,988,116,309 -9.49%
Thu 01/04/18 24 $20.63 $21.82 $19.68 $20.14 $148,064,000 $2,080,146,981 -2.43%
Wed 01/03/18 23 $20.33 $20.92 $19.07 $20.54 $198,135,819 $2,029,793,117 1.03%
Tue 01/02/18 24 $19.40 $22.09 $18.73 $20.23 $175,103,764 $2,024,831,980 4.10%
Mon 01/01/18 22 $19.89 $20.99 $18.25 $19.47 $271,162,813 $1,973,841,676 -2.13%
Sun 12/31/17 22 $16.57 $21.36 $15.46 $20.01 $227,881,077 $1,824,364,572 17.20%
Sat 12/30/17 25 $16.02 $16.14 $13.05 $16.14 $110,439,476 $1,478,496,007 0.74%
Fri 12/29/17 24 $15.09 $16.71 $14.54 $16.09 $101,829,745 $1,587,572,922 6.19%
Thu 12/28/17 23 $15.04 $15.17 $13.07 $15.08 $61,011,158 $1,422,257,771 0.30%
Wed 12/27/17 24 $15.24 $15.78 $14.22 $15.11 $73,686,143 $1,547,620,782 -0.89%
Tue 12/26/17 25 $15.64 $16.19 $14.57 $15.10 $90,515,725 $1,551,499,665 -3.62%
Mon 12/25/17 23 $14.35 $15.69 $14.12 $15.64 $94,104,798 $1,537,738,100 8.27%
Sun 12/24/17 24 $14.56 $14.56 $11.85 $14.07 $93,787,765 $1,352,445,407 -3.47%
Sat 12/23/17 22 $12.80 $15.75 $12.80 $14.47 $152,852,737 $1,482,690,604 11.55%
Fri 12/22/17 22 $16.84 $17.39 $9.93 $13.06 $172,604,451 $1,337,302,122 -28.93%
Thu 12/21/17 21 $17.79 $18.80 $16.12 $16.76 $136,313,375 $1,799,846,587 -6.13%
Wed 12/20/17 20 $18.14 $19.02 $15.88 $17.70 $208,220,773 $1,768,015,428 -2.52%
Tue 12/19/17 21 $18.53 $21.51 $17.12 $18.44 $251,066,294 $1,989,879,449 -0.45%
Mon 12/18/17 20 $15.57 $18.48 $14.81 $18.45 $223,875,925 $1,716,938,461 15.65%
Sun 12/17/17 20 $14.27 $17.05 $13.97 $15.51 $184,492,876 $1,534,695,748 8.00%
Sat 12/16/17 22 $11.72 $14.95 $11.72 $14.20 $250,057,612 $1,429,311,369 17.48%
Fri 12/15/17 23 $11.42 $11.61 $10.04 $11.49 $84,330,581 $1,093,744,865 0.61%
Thu 12/14/17 23 $10.69 $11.74 $10.33 $11.42 $102,463,383 $1,128,472,780 6.42%
Wed 12/13/17 21 $10.39 $11.55 $9.78 $10.66 $115,748,556 $1,087,734,436 2.53%
Tue 12/12/17 22 $9.06 $10.47 $8.83 $10.30 $80,547,270 $997,270,427 12.07%
Mon 12/11/17 25 $7.85 $9.27 $7.85 $8.97 $35,492,194 $884,049,050 12.49%
Sun 12/10/17 22 $8.51 $8.51 $7.74 $7.97 $30,532,935 $821,024,451 -6.78%
Sat 12/09/17 22 $8.37 $9.17 $8.29 $8.48 $42,399,279 $889,584,292 1.30%
Fri 12/08/17 24 $7.76 $8.66 $7.52 $8.39 $49,246,736 $831,675,141 7.51%
Thu 12/07/17 20 $8.74 $8.98 $7.81 $7.81 $51,140,373 $856,002,373 -11.91%
Wed 12/06/17 18 $10.01 $10.07 $8.51 $8.74 $43,887,885 $948,003,652 -14.53%
Tue 12/05/17 16 $10.53 $10.53 $9.84 $9.99 $54,733,780 $1,035,462,625 -5.41%
Mon 12/04/17 18 $9.42 $10.48 $9.15 $10.48 $39,548,991 $981,961,148 10.11%
Sun 12/03/17 18 $9.30 $10.01 $9.05 $9.25 $49,908,896 $985,929,469 -0.54%
Sat 12/02/17 19 $8.88 $9.67 $8.63 $9.33 $46,141,759 $933,753,128 4.82%
Fri 12/01/17 19 $8.11 $8.94 $7.86 $8.83 $45,190,091 $866,851,479 8.15%
Thu 11/30/17 19 $7.76 $8.56 $7.30 $8.14 $61,355,324 $820,089,061 4.67%
Wed 11/29/17 18 $9.35 $9.37 $7.31 $7.75 $52,777,163 $900,808,972 -20.65%
Tue 11/28/17 17 $9.47 $9.92 $9.01 $9.30 $59,428,288 $960,546,384 -1.83%
Mon 11/27/17 19 $8.51 $9.47 $8.51 $9.47 $41,042,166 $910,375,461 10.14%
Sun 11/26/17 16 $8.72 $8.72 $8.25 $8.49 $48,562,670 $865,136,594 -2.71%
Sat 11/25/17 17 $7.61 $8.86 $7.61 $8.69 $45,538,976 $846,747,680 12.43%
Fri 11/24/17 16 $7.73 $7.73 $7.42 $7.62 $23,650,557 $776,338,319 -1.44%
Thu 11/23/17 16 $7.93 $8.14 $7.72 $7.77 $27,618,262 $801,069,466 -2.06%
Wed 11/22/17 15 $7.63 $7.92 $7.62 $7.90 $20,651,425 $791,063,629 3.42%
Tue 11/21/17 15 $8.02 $8.04 $7.53 $7.63 $29,000,401 $795,832,700 -5.11%
Mon 11/20/17 17 $7.78 $8.18 $7.78 $8.11 $25,010,937 $810,593,440 4.07%
Sun 11/19/17 15 $8.09 $8.16 $7.61 $7.87 $31,610,425 $810,064,798 -2.80%
Fri 11/17/17 17 $7.15 $7.40 $- $7.20 $24,616,131 $730,492,192 0.66%
Thu 11/16/17 16 $7.70 $7.72 $7.11 $7.11 $26,325,339 $758,634,409 -8.18%
Wed 11/15/17 14 $7.84 $8.04 $7.31 $7.71 $28,090,409 $788,324,228 -1.69%
Tue 11/14/17 13 $7.57 $7.87 $7.30 $7.81 $30,951,434 $769,860,584 3.08%
Mon 11/13/17 14 $6.59 $7.68 $6.59 $7.54 $44,664,017 $746,270,926 12.61%
Sun 11/12/17 13 $7.30 $7.31 $6.14 $6.57 $38,239,792 $694,218,496 -11.10%
Sat 11/11/17 13 $7.01 $7.52 $6.88 $7.26 $34,933,069 $734,346,126 3.51%
Fri 11/10/17 14 $8.03 $8.08 $6.78 $6.98 $45,511,359 $766,108,338 -14.97%
Thu 11/09/17 13 $7.70 $8.44 $7.60 $8.05 $93,387,098 $827,431,063 4.41%
Wed 11/08/17 13 $6.33 $8.36 $6.33 $7.65 $28,824,010 $696,507,912 17.23%
Tue 11/07/17 13 $6.49 $6.67 $6.17 $6.33 $21,596,307 $657,904,605 -2.55%
Mon 11/06/17 13 $6.29 $6.68 $6.23 $6.50 $15,900,963 $646,679,604 3.26%
Sun 11/05/17 13 $6.43 $6.48 $6.18 $6.32 $13,382,778 $624,218,877 -1.86%
Sat 11/04/17 13 $6.73 $6.77 $6.40 $6.43 $22,110,776 $648,137,685 -4.57%
Fri 11/03/17 14 $6.26 $6.78 $6.15 $6.74 $36,962,147 $633,921,762 7.08%
Thu 11/02/17 15 $6.05 $6.67 $5.57 $6.29 $53,496,410 $603,578,204 3.84%
Wed 11/01/17 15 $6.84 $6.96 $6.14 $6.14 $30,224,322 $638,137,321 -11.48%
Tue 10/31/17 15 $7.25 $7.29 $6.89 $6.89 $17,021,352 $700,661,745 -5.30%
Mon 10/30/17 15 $7.31 $7.39 $7.14 $7.22 $16,170,433 $714,196,289 -1.21%
Sun 10/29/17 14 $7.18 $7.44 $7.15 $7.32 $16,230,875 $716,026,207 1.97%
Sat 10/28/17 14 $7.46 $7.53 $7.18 $7.21 $24,521,146 $724,436,126 -3.56%
Fri 10/27/17 14 $7.65 $8.11 $7.43 $7.49 $24,528,288 $752,755,091 -2.11%
Thu 10/26/17 14 $7.62 $7.79 $7.48 $7.70 $17,700,375 $753,605,523 1.02%
Wed 10/25/17 13 $8.12 $8.14 $7.56 $7.70 $30,341,519 $765,119,199 -5.49%
Tue 10/24/17 13 $7.61 $8.70 $7.38 $8.11 $45,509,159 $814,364,907 6.14%
Mon 10/23/17 14 $7.67 $7.67 $7.12 $7.61 $15,656,932 $725,320,655 -0.69%
Sun 10/22/17 15 $7.37 $7.78 $7.36 $7.67 $21,572,272 $746,424,279 3.91%
Sat 10/21/17 15 $7.31 $7.46 $6.99 $7.39 $21,074,063 $711,047,618 1.07%
Fri 10/20/17 14 $7.90 $7.90 $7.29 $7.33 $15,539,724 $752,349,272 -7.78%
Thu 10/19/17 13 $7.84 $8.06 $7.68 $7.90 $17,722,706 $771,659,245 0.79%
Wed 10/18/17 13 $7.99 $8.08 $7.68 $7.89 $23,194,635 $769,754,119 -1.24%
Tue 10/17/17 13 $7.85 $8.22 $7.69 $8.05 $19,358,163 $775,205,377 2.48%
Mon 10/16/17 13 $7.97 $8.08 $7.63 $7.83 $21,594,031 $769,720,631 -1.69%
Sun 10/15/17 14 $8.02 $8.20 $7.67 $7.96 $22,266,209 $774,698,038 -0.73%
Sat 10/14/17 14 $8.30 $8.37 $7.99 $8.01 $24,322,815 $804,597,747 -3.60%
Fri 10/13/17 13 $8.20 $8.67 $7.98 $8.32 $41,404,594 $817,149,320 1.53%
Thu 10/12/17 13 $9.26 $9.53 $8.18 $8.22 $50,239,062 $848,324,583 -12.59%
Wed 10/11/17 13 $8.09 $9.42 $8.09 $9.26 $51,171,785 $875,907,215 12.56%
Tue 10/10/17 13 $7.54 $8.39 $7.29 $8.11 $31,261,396 $772,756,008 7.09%
Mon 10/09/17 13 $7.71 $8.09 $7.03 $7.58 $33,169,956 $752,698,184 -1.61%
Sun 10/08/17 13 $8.51 $8.59 $7.65 $7.83 $20,688,551 $809,460,162 -8.76%
Sat 10/07/17 13 $8.66 $8.68 $8.15 $8.51 $14,036,998 $829,087,452 -1.76%
Fri 10/06/17 13 $8.78 $8.87 $8.49 $8.68 $16,968,591 $855,198,494 -1.15%
Thu 10/05/17 13 $8.68 $8.97 $8.24 $8.79 $19,874,294 $848,188,017 1.20%
Wed 10/04/17 13 $9.24 $9.25 $8.60 $8.70 $25,316,251 $870,839,730 -6.25%
Tue 10/03/17 13 $9.20 $9.27 $8.53 $9.22 $37,603,985 $879,582,919 0.26%
Mon 10/02/17 12 $9.82 $9.99 $9.08 $9.22 $30,605,452 $932,030,756 -6.46%
Sun 10/01/17 12 $10.13 $10.13 $9.57 $9.82 $22,280,549 $969,167,285 -3.13%
Sat 09/30/17 12 $9.75 $10.27 $9.69 $10.12 $31,951,422 $989,019,914 3.62%
Fri 09/29/17 12 $10.49 $10.55 $9.19 $9.73 $61,272,887 $971,855,478 -7.77%
Thu 09/28/17 12 $10.34 $11.48 $10.07 $10.49 $60,864,220 $1,037,417,016 1.44%
Wed 09/27/17 12 $9.76 $10.52 $9.76 $10.40 $28,220,294 $989,970,020 6.13%
Tue 09/26/17 12 $10.05 $10.27 $9.69 $9.77 $47,544,017 $978,000,428 -2.78%
Mon 09/25/17 12 $8.68 $10.31 $8.64 $9.97 $37,608,260 $932,299,115 12.98%
Sun 09/24/17 12 $9.04 $9.11 $8.53 $8.69 $24,115,513 $860,089,242 -4.06%
Sat 09/23/17 12 $8.65 $9.34 $8.47 $9.03 $35,733,685 $879,140,344 4.26%
Fri 09/22/17 12 $8.11 $8.96 $7.96 $8.68 $49,445,853 $825,028,437 6.66%
Thu 09/21/17 12 $9.13 $9.39 $7.75 $8.12 $43,740,208 $860,331,908 -12.46%
Wed 09/20/17 12 $9.90 $9.91 $9.20 $9.20 $37,884,873 $946,228,283 -7.56%
Tue 09/19/17 11 $10.98 $11.00 $9.68 $9.98 $43,886,142 $1,013,931,297 -10.01%
Mon 09/18/17 11 $9.87 $11.34 $9.87 $10.94 $49,983,040 $1,052,643,519 9.77%
Sun 09/17/17 11 $9.94 $10.30 $8.98 $9.84 $46,867,783 $954,802,657 -0.98%
Sat 09/16/17 10 $10.02 $10.65 $9.39 $9.91 $123,331,030 $988,288,080 -1.15%
Fri 09/15/17 11 $8.06 $10.36 $6.57 $9.92 $127,096,083 $866,500,399 18.76%
Thu 09/14/17 11 $10.61 $11.06 $7.67 $8.28 $79,466,244 $944,122,198 -28.10%
Wed 09/13/17 11 $11.59 $11.70 $9.60 $10.59 $97,435,823 $1,042,501,829 -9.47%
Tue 09/12/17 11 $11.33 $13.45 $11.22 $11.71 $95,459,860 $1,205,176,104 3.29%
Mon 09/11/17 12 $11.40 $11.96 $11.12 $11.37 $44,325,965 $1,121,712,547 -0.31%
Sun 09/10/17 11 $12.22 $12.29 $10.76 $11.47 $62,554,877 $1,127,001,047 -6.54%
Sat 09/09/17 12 $11.43 $12.08 $10.94 $12.05 $87,464,578 $1,136,700,959 5.10%
Fri 09/08/17 12 $12.87 $13.33 $10.71 $11.48 $122,001,749 $1,203,818,039 -12.10%
Thu 09/07/17 11 $11.63 $13.33 $10.87 $12.94 $110,127,592 $1,182,406,426 10.11%
Wed 09/06/17 12 $10.93 $11.76 $10.54 $11.61 $117,261,258 $1,105,551,478 5.86%
Tue 09/05/17 12 $8.78 $11.25 $7.60 $10.96 $132,088,806 $911,090,248 19.88%
Mon 09/04/17 12 $10.58 $10.58 $7.31 $8.93 $106,230,620 $881,092,711 -18.46%
Sun 09/03/17 12 $10.74 $11.37 $9.64 $10.57 $71,522,105 $1,034,365,371 -1.60%
Sat 09/02/17 12 $11.96 $11.99 $9.96 $10.66 $94,745,110 $1,054,565,736 -12.26%
Fri 09/01/17 12 $11.74 $12.52 $11.63 $11.94 $96,327,920 $1,191,295,268 1.70%
Thu 08/31/17 12 $11.07 $12.08 $10.81 $11.78 $133,262,283 $1,113,640,726 6.01%
Wed 08/30/17 14 $9.46 $11.59 $9.45 $11.29 $151,587,249 $1,046,365,850 16.22%
Tue 08/29/17 14 $8.59 $9.60 $8.45 $9.45 $60,294,768 $890,380,113 9.04%
Mon 08/28/17 13 $8.33 $8.92 $8.15 $8.61 $43,506,843 $829,843,804 3.26%
Sun 08/27/17 13 $8.28 $8.37 $8.03 $8.37 $23,964,363 $803,493,968 1.14%
Sat 08/26/17 12 $8.27 $8.32 $7.87 $8.29 $22,655,984 $796,729,599 0.19%
Fri 08/25/17 13 $8.38 $8.45 $8.05 $8.25 $27,984,257 $812,120,162 -1.60%
Thu 08/24/17 13 $8.24 $8.39 $7.97 $8.33 $53,123,333 $807,987,198 1.15%
Wed 08/23/17 13 $7.71 $8.64 $7.65 $8.24 $46,503,566 $796,625,598 6.48%
Tue 08/22/17 12 $7.66 $7.75 $7.12 $7.66 $56,065,140 $738,753,787 -0.06%
Mon 08/21/17 11 $8.42 $8.60 $7.35 $7.81 $80,460,949 $777,529,464 -7.83%
Sun 08/20/17 13 $7.72 $8.84 $7.17 $8.45 $69,278,155 $788,188,999 8.62%
Sat 08/19/17 12 $7.34 $7.93 $6.42 $7.73 $85,664,098 $709,752,869 4.99%
Fri 08/18/17 11 $8.38 $8.44 $6.32 $7.41 $106,121,508 $762,558,714 -13.14%
Thu 08/17/17 11 $8.89 $9.47 $8.29 $8.43 $179,213,868 $869,089,320 -5.39%
Wed 08/16/17 14 $6.75 $9.02 $6.69 $8.80 $134,145,504 $794,956,771 23.32%
Tue 08/15/17 14 $7.02 $7.05 $6.26 $6.73 $80,378,595 $650,549,522 -4.21%
Mon 08/14/17 13 $6.94 $7.32 $6.34 $7.14 $106,748,279 $665,102,108 2.69%
Sun 08/13/17 15 $6.16 $7.53 $5.44 $6.93 $107,691,998 $636,688,885 11.09%
Sat 08/12/17 14 $7.23 $7.40 $5.96 $6.17 $141,063,498 $658,781,176 -17.25%
Fri 08/11/17 14 $6.00 $7.81 $5.41 $7.09 $227,956,513 $638,248,436 15.40%
Thu 08/10/17 19 $3.45 $6.33 $3.38 $6.11 $110,057,461 $474,483,448 43.54%
Wed 08/09/17 19 $3.63 $3.68 $3.26 $3.45 $41,929,692 $340,678,832 -5.03%
Tue 08/08/17 22 $3.18 $3.76 $3.07 $3.63 $39,155,121 $328,226,501 12.44%
Mon 08/07/17 22 $2.75 $3.25 $2.63 $3.18 $36,140,810 $290,112,607 13.39%
Sun 08/06/17 19 $3.61 $3.62 $2.59 $2.74 $56,620,110 $305,091,633 -32.05%
Sat 08/05/17 22 $2.76 $3.73 $2.74 $3.60 $77,300,911 $312,129,938 23.47%
Fri 08/04/17 31 $1.96 $2.79 $1.94 $2.73 $31,949,481 $241,940,951 28.21%
Thu 08/03/17 41 $1.38 $2.03 $1.37 $1.95 $10,693,285 $169,206,109 29.38%
Wed 08/02/17 42 $1.31 $1.39 $1.29 $1.38 $4,280,486 $131,760,457 5.04%
Tue 08/01/17 39 $1.22 $1.37 $1.18 $1.35 $3,122,006 $126,694,078 9.56%