Peerplays

Peerplays#498
Peerplays PPY 
$0.79934 USD 1.80%

  • 24h Volume: $187,598
  • Market Cap: $3.60 M
  • 1h %: 1.91%
  • 1d %: 1.80%
  • 7d %: 7.93%
  • 1m %:0.00%
1D 7D 1M
Date Rank Open High Low Close Volume Market Cap Change
Thu 12/27/18 465 $0.73334 $0.73334 $0.68569 $0.68899 $147,829 $3,127,460 -6.44%
Wed 12/26/18 462 $0.74137 $0.75316 $0.68371 $0.70054 $193,422 $3,160,730 -5.83%
Tue 12/25/18 473 $0.78783 $0.82802 $0.68929 $0.70068 $150,971 $3,245,341 -12.44%
Mon 12/24/18 397 $1.08 $1.11 $0.76109 $0.78514 $120,315 $4,042,447 -38.09%
Sun 12/23/18 448 $0.82658 $1.13 $0.78983 $1.08 $169,184 $4,070,981 23.33%
Sat 12/22/18 468 $0.71355 $0.94282 $0.70507 $0.78924 $142,509 $3,417,091 9.59%
Fri 12/21/18 468 $0.78978 $0.85898 $0.70983 $0.72955 $229,676 $3,499,578 -8.26%
Thu 12/20/18 462 $0.72312 $0.82137 $0.70552 $0.78323 $238,739 $3,390,836 7.67%
Wed 12/19/18 462 $0.70642 $0.79382 $0.69689 $0.72385 $192,912 $3,294,260 2.41%
Tue 12/18/18 443 $0.74924 $0.86739 $0.67111 $0.70652 $171,321 $3,243,001 -6.05%
Mon 12/17/18 410 $0.78388 $1.18 $0.64401 $0.75334 $236,920 $3,540,570 -4.05%
Sun 12/16/18 404 $0.79383 $0.80766 $0.78382 $0.78490 $224,789 $3,590,184 -1.14%
Sat 12/15/18 400 $0.81421 $0.82407 $0.79264 $0.79383 $199,265 $3,636,331 -2.57%
Fri 12/14/18 402 $0.83815 $0.84266 $0.80462 $0.81551 $119,103 $3,734,028 -2.78%
Thu 12/13/18 401 $0.87176 $0.92106 $0.82844 $0.83727 $70,492 $3,885,638 -4.12%
Wed 12/12/18 403 $0.86635 $1.02 $0.83194 $0.86927 $139,430 $3,990,496 0.34%
Tue 12/11/18 401 $0.87072 $1.12 $0.63377 $0.86204 $206,648 $3,743,153 -1.01%
Mon 12/10/18 392 $0.92913 $0.96895 $0.79357 $0.86910 $215,171 $4,061,526 -6.91%
Sun 12/09/18 382 $0.94078 $1.01 $0.88118 $0.95137 $199,663 $4,254,614 1.11%
Sat 12/08/18 394 $0.89741 $0.94769 $0.80700 $0.93999 $199,950 $4,028,167 4.53%
Fri 12/07/18 366 $1.04 $1.07 $0.75620 $0.90897 $205,390 $4,377,579 -14.05%
Thu 12/06/18 402 $0.98440 $1.12 $0.80733 $1.04 $213,471 $4,648,973 5.34%
Wed 12/05/18 372 $1.22 $1.22 $0.98881 $0.98881 $224,293 $5,145,558 -23.57%
Tue 12/04/18 374 $1.19 $1.23 $1.16 $1.22 $240,421 $5,395,038 2.92%
Mon 12/03/18 378 $1.26 $1.27 $1.16 $1.17 $252,463 $5,469,077 -7.63%
Sun 12/02/18 379 $1.27 $1.30 $1.22 $1.26 $251,457 $5,692,403 -1.05%
Sat 12/01/18 379 $1.23 $1.32 $1.15 $1.24 $224,281 $5,590,958 0.17%
Fri 11/30/18 389 $1.26 $1.34 $1.18 $1.22 $227,832 $5,738,400 -3.35%
Thu 11/29/18 385 $1.23 $1.39 $1.18 $1.29 $161,949 $5,657,855 4.15%
Wed 11/28/18 377 $1.11 $1.48 $1.02 $1.23 $135,280 $5,310,057 10.19%
Tue 11/27/18 391 $0.95346 $1.13 $0.90689 $1.11 $101,826 $4,346,847 13.85%
Mon 11/26/18 376 $1.15 $1.21 $0.86215 $0.94099 $28,816 $4,480,753 -22.36%
Sun 11/25/18 338 $1.33 $1.36 $0.85059 $1.20 $4,767 $5,459,729 -11.32%
Sat 11/24/18 360 $1.36 $1.72 $1.18 $1.34 $29,601 $6,637,241 -1.79%
Fri 11/23/18 339 $1.49 $1.71 $1.31 $1.37 $147,207 $6,333,060 -8.77%
Thu 11/22/18 352 $1.49 $1.54 $1.36 $1.48 $62,755 $6,608,659 -0.10%
Wed 11/21/18 347 $1.39 $1.58 $1.38 $1.49 $157,198 $6,727,772 6.53%
Tue 11/20/18 360 $1.55 $1.68 $1.27 $1.49 $201,772 $6,920,249 -3.97%
Mon 11/19/18 351 $1.90 $1.91 $1.29 $1.34 $227,812 $7,921,515 -41.76%
Sun 11/18/18 355 $1.81 $1.94 $1.65 $1.85 $248,339 $8,497,497 2.43%
Sat 11/17/18 402 $1.53 $1.95 $1.40 $1.77 $215,506 $7,481,344 13.49%
Fri 11/16/18 437 $1.30 $1.69 $1.25 $1.67 $190,837 $6,625,029 21.86%
Thu 11/15/18 446 $1.26 $1.41 $1.17 $1.35 $156,423 $5,882,957 6.56%
Wed 11/14/18 460 $1.37 $1.62 $1.25 $1.25 $130,488 $6,513,508 -9.34%
Tue 11/13/18 449 $1.44 $1.64 $1.36 $1.36 $85,939 $6,946,755 -5.41%
Mon 11/12/18 451 $1.46 $1.57 $1.34 $1.44 $116,738 $6,461,741 -1.46%
Sun 11/11/18 442 $1.55 $1.70 $1.32 $1.44 $131,955 $7,083,093 -7.19%
Sat 11/10/18 423 $1.71 $1.72 $1.28 $1.54 $71,693 $6,941,662 -11.00%
Fri 11/09/18 431 $1.74 $1.74 $0.98965 $1.71 $66,590 $6,736,010 -1.55%
Thu 11/08/18 523 $1.04 $2.09 $1.04 $1.74 $87,906 $7,403,027 40.28%
Wed 11/07/18 521 $1.03 $1.70 $1.03 $1.04 $113,477 $4,902,808 0.59%
Tue 11/06/18 515 $1.05 $1.13 $0.99761 $1.04 $97,295 $4,803,342 -1.26%
Mon 11/05/18 543 $0.92098 $1.16 $0.90366 $1.05 $79,747 $4,333,683 12.52%
Sun 11/04/18 600 $0.76514 $0.94072 $0.75695 $0.92098 $34,726 $3,539,924 16.92%
Sat 11/03/18 659 $0.63401 $0.87354 $0.63401 $0.76514 $2,189 $3,270,583 17.14%
Fri 11/02/18 666 $0.60795 $0.72737 $0.60795 $0.63401 $2,908 $2,898,552 4.11%
Thu 11/01/18 716 $0.50298 $0.81011 $0.50298 $0.60795 $63,431 $2,634,580 17.27%
Wed 10/31/18 1251 $0.72677 $0.81728 $0.50298 $0.50298 $3,590 $2,644,713 -44.49%
Tue 10/30/18 1255 $0.72843 $0.72940 $0.72199 $0.72686 $120 $3,255,968 -0.22%
Mon 10/29/18 1235 $0.64672 $0.74680 $0.64208 $0.72596 $325 $3,040,436 10.91%
Sun 10/28/18 1232 $0.84051 $0.84253 $0.64291 $0.64644 $102 $3,553,716 -30.02%
Sat 10/27/18 1256 $0.65043 $0.84292 $0.65000 $0.83550 $124 $3,193,488 22.15%
Fri 10/26/18 566 $0.90492 $0.90711 $0.64883 $0.65291 $421 $3,590,954 -38.60%
Thu 10/25/18 566 $0.90515 $0.90901 $0.65518 $0.90615 $522 $3,659,803 0.11%
Wed 10/24/18 620 $0.71078 $0.91253 $0.70798 $0.90875 $761 $3,948,752 21.78%
Tue 10/23/18 702 $0.51900 $0.71136 $0.51895 $0.70798 $673 $2,897,257 26.69%
Mon 10/22/18 711 $0.48981 $0.91923 $0.48953 $0.51603 $2,157 $2,815,625 5.08%
Sun 10/21/18 1222 $0.63455 $0.83874 $0.48967 $0.48967 $331 $2,875,266 -29.59%
Sat 10/20/18 607 $0.73551 $0.76323 $0.63092 $0.63458 $1,087 $3,204,504 -15.90%
Fri 10/19/18 1205 $0.81366 $0.92267 $0.60920 $0.73541 $2,080 $3,495,963 -10.64%
Thu 10/18/18 1221 $0.82174 $0.82595 $0.81280 $0.81694 $15 $3,674,700 -0.59%
Wed 10/17/18 1179 $0.82524 $0.83221 $0.81867 $0.82135 $36 $3,707,421 -0.47%
Tue 10/16/18 1199 $0.97554 $0.97554 $0.82898 $0.82898 $0 $4,371,556 -17.68%
Mon 10/15/18 1139 $0.92703 $1.04 $0.91878 $0.97554 $1 $4,267,356 4.97%
Sun 10/14/18 1161 $0.92065 $0.93365 $0.91765 $0.92636 $1 $4,148,699 0.62%
Sat 10/13/18 562 $0.78809 $0.92470 $0.78449 $0.92000 $338 $3,693,047 14.34%
Fri 10/12/18 1223 $0.79880 $0.79976 $0.77964 $0.79158 $485 $3,542,371 -0.91%
Thu 10/11/18 1226 $0.85955 $0.86399 $0.79191 $0.79866 $153 $3,715,335 -7.62%
Wed 10/10/18 1179 $0.91534 $0.97994 $0.83277 $0.85940 $38 $4,183,205 -6.51%
Tue 10/09/18 1146 $0.91606 $0.92229 $0.91507 $0.91534 $8 $4,111,833 -0.08%
Mon 10/08/18 1127 $0.90644 $0.92265 $0.90215 $0.91971 $27 $4,080,327 1.44%
Sun 10/07/18 530 $0.98440 $0.98476 $0.90078 $0.90256 $844 $4,189,665 -9.07%
Sat 10/06/18 473 $1.16 $1.16 $0.97800 $0.98445 $760 $4,486,036 -17.62%
Fri 10/05/18 487 $1.12 $1.16 $1.03 $1.16 $1,134 $4,925,116 3.22%
Thu 10/04/18 522 $0.96954 $1.25 $0.96423 $1.14 $2,434 $5,036,848 14.69%
Wed 10/03/18 513 $0.97923 $1.03 $0.96433 $0.96954 $12,889 $4,368,602 -1.00%
Tue 10/02/18 549 $0.87911 $0.99090 $0.87911 $0.98014 $14,518 $4,403,145 10.31%
Mon 10/01/18 473 $1.14 $1.14 $0.65826 $0.87669 $6,275 $4,265,844 -29.48%
Sun 09/30/18 474 $1.17 $1.17 $1.06 $1.14 $652 $5,023,400 -2.49%
Sat 09/29/18 451 $1.29 $1.29 $1.16 $1.17 $3,531 $5,629,380 -10.60%
Fri 09/28/18 435 $1.38 $1.46 $1.26 $1.29 $3,585 $6,133,078 -6.89%
Thu 09/27/18 491 $1.05 $1.39 $1.04 $1.38 $3,526 $5,139,268 24.15%
Wed 09/26/18 451 $1.25 $1.35 $1.05 $1.05 $14,260 $5,528,023 -19.41%
Tue 09/25/18 458 $1.25 $1.74 $1.14 $1.25 $22,715 $5,537,330 0.14%
Mon 09/24/18 458 $1.28 $1.38 $1.13 $1.24 $92,304 $5,752,632 -2.71%
Sun 09/23/18 448 $1.34 $1.35 $1.22 $1.28 $182,113 $5,876,714 -4.72%
Sat 09/22/18 454 $1.34 $1.35 $1.27 $1.34 $55,965 $5,979,657 0.04%
Fri 09/21/18 446 $1.30 $1.34 $1.23 $1.34 $122,007 $5,915,511 2.54%
Thu 09/20/18 463 $1.16 $1.32 $1.01 $1.30 $20,567 $5,363,266 10.82%
Wed 09/19/18 1106 $1.00 $1.52 $0.99487 $1.10 $1,586 $5,162,501 9.34%
Tue 09/18/18 457 $1.12 $1.20 $0.99524 $0.99993 $1,529 $5,014,751 -12.15%
Mon 09/17/18 437 $1.30 $1.31 $1.06 $1.12 $13,953 $5,089,907 -16.00%
Sun 09/16/18 473 $1.11 $1.91 $1.10 $1.30 $15,914 $5,501,419 14.68%
Sat 09/15/18 1104 $1.17 $1.54 $1.10 $1.11 $976 $6,497,978 -5.17%
Fri 09/14/18 445 $1.23 $1.32 $1.17 $1.17 $1,077 $5,766,423 -5.54%
Thu 09/13/18 450 $1.17 $1.24 $1.09 $1.23 $14,247 $5,385,086 5.38%
Wed 09/12/18 371 $1.56 $1.57 $1.09 $1.17 $12,275 $5,579,097 -34.15%
Tue 09/11/18 489 $1.02 $1.57 $1.02 $1.56 $1,025 $4,823,566 34.61%
Mon 09/10/18 399 $1.48 $1.50 $1.02 $1.02 $23,558 $5,190,758 -44.09%
Sun 09/09/18 400 $1.46 $1.52 $1.44 $1.48 $128,007 $6,574,009 1.17%
Sat 09/08/18 404 $1.52 $1.52 $1.44 $1.46 $127,744 $6,729,922 -4.03%
Fri 09/07/18 413 $1.51 $1.53 $1.50 $1.52 $131,226 $6,797,442 0.11%
Thu 09/06/18 454 $1.30 $1.51 $1.23 $1.51 $134,079 $6,298,521 14.13%
Wed 09/05/18 369 $2.05 $2.06 $1.30 $1.32 $161,918 $7,400,175 -55.34%
Tue 09/04/18 351 $2.21 $2.33 $1.96 $2.05 $164,990 $9,768,949 -7.57%
Mon 09/03/18 356 $2.23 $2.57 $2.08 $2.20 $123,649 $9,872,274 -1.17%
Sun 09/02/18 351 $2.30 $2.31 $1.97 $2.22 $103,798 $9,976,155 -3.83%
Sat 09/01/18 396 $1.77 $2.32 $1.76 $2.31 $57,894 $8,243,225 23.46%
Fri 08/31/18 384 $1.78 $1.80 $1.73 $1.76 $58,322 $7,944,673 -1.04%
Thu 08/30/18 342 $2.27 $2.28 $1.68 $1.78 $65,221 $8,834,030 -27.89%
Wed 08/29/18 289 $3.12 $3.12 $2.13 $2.27 $78,624 $11,050,062 -37.00%
Tue 08/28/18 277 $3.22 $3.25 $2.85 $3.12 $89,086 $14,054,758 -3.23%
Mon 08/27/18 265 $3.33 $3.33 $2.98 $3.21 $104,180 $14,486,315 -3.87%
Sun 08/26/18 330 $2.32 $3.47 $2.28 $3.31 $46,349 $12,306,758 29.98%
Sat 08/25/18 324 $2.46 $4.24 $2.27 $2.32 $46,893 $14,493,850 -5.72%
Fri 08/24/18 333 $2.13 $3.75 $1.95 $2.46 $24,859 $9,834,084 13.33%
Thu 08/23/18 331 $2.10 $2.13 $2.08 $2.13 $19,214 $9,480,338 1.57%
Wed 08/22/18 339 $2.14 $2.25 $2.07 $2.11 $17,065 $9,763,489 -1.34%
Tue 08/21/18 338 $2.14 $2.22 $2.01 $2.14 $4,599 $9,585,055 0.02%
Mon 08/20/18 347 $2.13 $2.30 $2.13 $2.28 $2,562 $9,920,263 6.58%
Sun 08/19/18 361 $1.91 $2.56 $1.89 $2.13 $1,448 $10,138,277 10.59%
Sat 08/18/18 365 $2.02 $2.53 $1.88 $1.91 $4,269 $9,604,226 -5.49%
Fri 08/17/18 406 $1.55 $2.26 $1.55 $2.01 $2,955 $8,115,406 22.90%
Thu 08/16/18 453 $1.39 $2.07 $1.19 $1.67 $18,498 $7,421,765 17.08%
Wed 08/15/18 423 $1.33 $1.39 $0.87338 $1.39 $37,767 $4,932,650 4.37%
Tue 08/14/18 317 $2.43 $2.45 $0.87338 $1.22 $17,975 $6,793,409 -99.96%
Mon 08/13/18 996 $2.35 $2.44 $2.14 $2.44 $1,382 $10,321,376 3.52%
Sun 08/12/18 335 $2.35 $2.39 $2.29 $2.35 $673 $10,412,013 0.02%
Sat 08/11/18 338 $2.39 $2.42 $2.27 $2.37 $1,068 $10,441,708 -1.12%
Fri 08/10/18 335 $2.65 $2.66 $2.38 $2.39 $1,275 $11,315,807 -10.99%
Thu 08/09/18 361 $2.21 $2.86 $2.21 $2.67 $1,122 $11,532,686 17.46%
Wed 08/08/18 1037 $2.76 $2.83 $2.20 $2.21 $1,429 $11,491,344 -24.95%
Tue 08/07/18 1032 $2.82 $3.05 $2.75 $2.75 $153 $12,760,781 -2.51%
Mon 08/06/18 336 $2.88 $2.92 $2.62 $2.82 $688 $12,453,498 -2.29%
Sun 08/05/18 319 $3.21 $3.25 $2.60 $2.88 $763 $13,632,854 -11.66%
Sat 08/04/18 331 $3.14 $3.22 $2.56 $3.22 $313 $12,202,039 2.30%
Fri 08/03/18 337 $3.10 $3.17 $2.82 $3.14 $408 $13,240,646 1.45%
Thu 08/02/18 1030 $2.89 $3.15 $2.89 $3.10 $573 $13,471,665 6.74%
Wed 08/01/18 339 $3.24 $3.27 $2.83 $2.89 $945 $13,399,716 -12.30%
Tue 07/31/18 346 $3.42 $3.43 $3.14 $3.24 $4,414 $14,385,914 -5.63%
Mon 07/30/18 374 $3.03 $4.84 $3.00 $3.42 $16,063 $16,451,563 11.21%
Sun 07/29/18 349 $3.39 $3.99 $3.02 $3.05 $2,818 $15,520,866 -11.16%
Sat 07/28/18 342 $3.50 $3.73 $3.38 $3.39 $1,267 $15,526,729 -3.28%
Fri 07/27/18 344 $3.30 $3.51 $3.08 $3.51 $1,005 $14,545,339 6.18%
Thu 07/26/18 362 $3.25 $3.87 $3.08 $3.29 $2,464 $14,748,069 1.23%
Wed 07/25/18 332 $3.74 $4.05 $3.22 $3.25 $2,098 $16,090,889 -14.84%
Tue 07/24/18 343 $3.37 $3.73 $3.37 $3.73 $1,523 $15,662,169 9.50%
Mon 07/23/18 993 $3.24 $4.48 $3.24 $3.38 $341 $14,901,333 4.01%
Sun 07/22/18 992 $3.49 $3.49 $3.23 $3.24 $53 $14,878,954 -7.73%
Fri 07/13/18 990 $3.10 $3.27 $2.93 $2.98 $1,461 $13,712,778 -4.15%
Thu 07/12/18 342 $3.30 $3.36 $3.05 $3.05 $1,475 $14,392,554 -8.11%
Wed 07/11/18 306 $3.95 $4.00 $3.63 $3.68 $1,551 $16,946,438 -7.40%
Tue 07/10/18 316 $4.21 $4.24 $3.85 $3.97 $2,955 $18,041,346 -6.00%
Mon 07/09/18 327 $4.12 $5.23 $3.96 $4.21 $4,752 $18,519,282 2.31%
Sun 07/08/18 362 $3.36 $4.77 $3.32 $4.10 $3,276 $17,358,391 18.06%
Sat 07/07/18 1002 $3.60 $3.64 $3.33 $3.34 $839 $15,547,679 -7.76%
Fri 07/06/18 348 $3.63 $3.77 $3.29 $3.61 $3,399 $15,606,756 -0.50%
Thu 07/05/18 332 $3.74 $4.95 $3.45 $3.62 $3,789 $17,921,944 -3.22%
Wed 07/04/18 310 $4.14 $4.14 $3.46 $3.74 $3,914 $16,806,310 -10.53%
Tue 07/03/18 313 $4.09 $4.43 $3.46 $3.48 $2,754 $17,447,149 -17.57%
Mon 07/02/18 313 $3.83 $4.33 $3.56 $4.11 $1,501 $17,405,359 6.74%
Sun 07/01/18 312 $3.82 $3.99 $3.18 $3.85 $2,480 $16,100,421 0.90%
Sat 06/30/18 993 $3.24 $3.89 $3.23 $3.82 $5,657 $16,424,721 15.34%
Fri 06/29/18 340 $2.89 $3.27 $2.89 $3.26 $491 $13,261,524 11.20%
Thu 06/28/18 334 $3.20 $3.21 $3.01 $3.02 $2,122 $13,667,387 -6.11%
Wed 06/27/18 347 $2.91 $3.19 $2.81 $3.19 $840 $12,935,549 9.01%
Tue 06/26/18 360 $2.82 $2.93 $2.76 $2.90 $388 $12,773,232 2.87%
Mon 06/25/18 350 $3.04 $3.04 $2.74 $2.82 $1,135 $12,497,694 -7.88%
Sun 06/24/18 982 $2.90 $2.96 $2.65 $2.89 $777 $12,653,094 -0.51%
Sat 06/23/18 382 $2.63 $2.91 $2.63 $2.91 $1,912 $12,261,657 9.53%
Fri 06/22/18 382 $2.94 $3.29 $2.60 $2.63 $12,538 $13,542,203 -11.78%
Thu 06/21/18 363 $3.18 $3.56 $2.69 $2.94 $3,377 $14,091,818 -8.34%
Wed 06/20/18 361 $3.34 $3.37 $3.09 $3.20 $2,968 $14,077,209 -4.58%
Tue 06/19/18 353 $3.39 $3.51 $3.24 $3.35 $2,967 $15,031,376 -1.32%
Mon 06/18/18 345 $3.57 $3.59 $3.17 $3.39 $847 $14,991,320 -5.13%
Sun 06/17/18 979 $3.67 $3.70 $3.31 $3.57 $237 $15,516,797 -2.82%
Sat 06/16/18 1001 $3.59 $3.64 $3.53 $3.62 $278 $15,866,693 0.73%
Fri 06/15/18 342 $3.52 $3.65 $3.32 $3.59 $1,365 $15,420,373 1.90%
Thu 06/14/18 437 $2.22 $3.49 $2.22 $3.49 $6,288 $13,151,770 36.30%
Wed 06/13/18 369 $3.41 $3.41 $2.10 $2.22 $2,843 $14,010,628 -53.43%
Tue 06/12/18 373 $3.33 $3.50 $3.23 $3.39 $1,833 $14,864,352 1.65%
Mon 06/11/18 373 $3.57 $3.57 $3.05 $3.33 $2,767 $14,692,047 -7.18%
Sun 06/10/18 1020 $3.94 $4.17 $3.57 $3.57 $455 $16,512,024 -10.27%
Sat 06/09/18 369 $4.04 $4.15 $3.87 $3.94 $1,109 $17,513,268 -2.33%
Fri 06/08/18 363 $4.27 $4.28 $3.65 $4.03 $1,753 $16,846,192 -5.97%
Thu 06/07/18 388 $3.68 $4.27 $3.12 $4.27 $5,040 $16,644,166 13.70%
Wed 06/06/18 387 $3.86 $4.37 $3.65 $3.69 $10,868 $16,464,865 -4.53%
Tue 06/05/18 409 $3.46 $4.01 $3.45 $4.01 $5,330 $15,657,739 13.65%
Mon 06/04/18 421 $3.70 $3.72 $3.46 $3.46 $12,660 $15,132,616 -6.76%
Sun 06/03/18 415 $3.71 $3.93 $3.70 $3.70 $11,231 $15,226,147 -0.23%
Tue 05/29/18 397 $3.63 $3.65 $3.26 $3.49 $23,495 $13,931,608 -3.99%
Mon 05/28/18 354 $4.71 $4.81 $3.24 $3.63 $4,030 $16,832,820 -29.80%
Sun 05/27/18 373 $4.46 $5.15 $4.40 $4.70 $2,955 $18,540,537 5.18%
Sat 05/26/18 389 $4.07 $4.67 $3.98 $4.44 $1,373 $16,554,748 8.37%
Fri 05/25/18 364 $4.67 $4.74 $3.63 $4.05 $1,425 $17,137,165 -15.31%
Thu 05/24/18 386 $4.16 $4.68 $3.98 $4.68 $3,436 $17,174,190 11.06%
Wed 05/23/18 398 $4.36 $4.54 $4.11 $4.14 $2,711 $17,152,375 -5.16%
Tue 05/22/18 409 $4.41 $4.74 $4.29 $4.37 $1,767 $17,706,482 -0.95%
Mon 05/21/18 396 $4.67 $4.69 $4.06 $4.42 $1,102 $17,417,134 -5.81%
Sun 05/20/18 380 $4.92 $5.08 $4.60 $4.67 $2,155 $19,376,863 -5.29%
Sat 05/19/18 384 $4.91 $5.44 $4.88 $4.91 $2,820 $20,199,014 0.09%
Fri 05/18/18 381 $4.78 $4.92 $4.13 $4.92 $3,333 $18,456,379 2.72%
Thu 05/17/18 403 $4.46 $4.99 $4.42 $4.76 $19,753 $18,352,131 6.32%
Wed 05/16/18 399 $4.67 $4.67 $3.36 $4.46 $27,688 $15,419,470 -4.91%
Tue 05/15/18 414 $4.39 $4.73 $4.38 $4.68 $9,471 $18,099,981 6.19%
Mon 05/14/18 410 $4.62 $4.88 $4.15 $4.39 $35,523 $17,560,733 -5.20%
Sun 05/13/18 340 $6.01 $6.20 $4.61 $4.61 $7,822 $22,405,493 -30.26%
Sat 05/12/18 338 $6.14 $6.34 $5.76 $6.03 $2,230 $23,889,546 -1.89%
Fri 05/11/18 351 $6.37 $6.69 $5.78 $6.15 $4,533 $25,029,668 -3.48%
Thu 05/10/18 324 $7.45 $7.46 $6.16 $6.51 $5,843 $25,948,504 -14.39%
Wed 05/09/18 332 $7.17 $7.47 $6.76 $7.43 $4,041 $28,336,109 3.47%
Tue 05/08/18 360 $6.26 $7.23 $5.92 $7.18 $1,493 $26,944,773 12.80%
Mon 05/07/18 350 $6.94 $6.94 $5.90 $6.25 $4,367 $26,189,078 -11.05%
Sun 05/06/18 359 $6.67 $6.93 $6.08 $6.93 $3,600 $25,621,741 3.75%
Sat 05/05/18 1048 $7.09 $7.32 $6.58 $6.67 $1,119 $27,161,453 -6.28%
Fri 05/04/18 358 $6.70 $7.53 $6.59 $7.09 $4,565 $27,549,024 5.48%
Sun 04/29/18 340 $6.94 $7.16 $5.94 $6.43 $12,700 $26,098,797 -7.92%
Sat 04/28/18 364 $5.63 $6.98 $5.57 $6.94 $6,277 $24,887,977 18.90%
Fri 04/27/18 360 $6.01 $6.08 $5.54 $5.63 $2,169 $23,146,799 -6.80%
Thu 04/26/18 366 $5.04 $6.00 $5.03 $5.99 $1,290 $21,886,153 15.86%
Wed 04/25/18 382 $5.51 $5.77 $5.04 $5.11 $15,207 $21,654,871 -7.69%
Tue 04/24/18 357 $5.79 $6.11 $5.39 $5.57 $17,632 $23,018,652 -3.99%
Mon 04/23/18 336 $6.16 $6.17 $5.33 $5.79 $5,796 $22,872,329 -6.25%
Sun 04/22/18 325 $6.15 $6.81 $5.34 $6.16 $9,419 $25,097,094 0.14%
Sat 04/21/18 314 $6.68 $6.71 $5.71 $6.10 $6,851 $24,824,815 -9.51%
Fri 04/20/18 342 $5.39 $6.68 $5.33 $6.66 $7,649 $23,160,977 19.05%
Thu 04/19/18 336 $4.97 $5.38 $4.95 $5.38 $1,323 $20,001,454 7.50%
Wed 04/18/18 323 $4.96 $5.04 $4.58 $4.97 $3,723 $19,433,435 0.29%
Tue 04/17/18 973 $4.83 $6.11 $4.09 $4.97 $981 $19,001,723 2.65%
Mon 04/16/18 332 $5.00 $5.01 $4.72 $4.83 $17,556 $19,133,926 -3.52%
Sun 04/15/18 324 $4.78 $5.60 $3.79 $4.99 $11,200 $19,148,432 4.12%
Sat 04/14/18 326 $4.78 $5.20 $4.67 $4.79 $9,523 $19,694,483 0.19%
Fri 04/13/18 301 $5.24 $5.33 $4.61 $4.80 $17,262 $19,627,043 -9.08%
Thu 04/12/18 320 $4.20 $5.23 $4.01 $5.23 $12,772 $17,387,516 19.80%
Wed 04/11/18 337 $3.76 $4.68 $3.76 $4.19 $10,911 $17,480,706 10.33%
Tue 04/10/18 325 $3.78 $4.36 $3.75 $3.77 $2,490 $16,268,532 -0.21%
Mon 04/09/18 305 $4.16 $4.44 $3.52 $3.77 $1,359 $15,823,252 -10.24%
Sun 04/08/18 325 $3.59 $4.22 $3.59 $4.15 $4,198 $15,586,138 13.52%
Sat 04/07/18 333 $3.35 $3.65 $3.32 $3.59 $3,908 $13,581,205 6.68%
Fri 04/06/18 330 $3.49 $3.75 $3.19 $3.34 $1,461 $13,621,561 -4.37%
Thu 04/05/18 290 $4.35 $4.35 $3.44 $3.50 $2,841 $14,916,334 -24.45%
Wed 04/04/18 308 $4.16 $4.45 $3.94 $4.34 $2,113 $16,753,435 4.00%
Tue 04/03/18 301 $4.06 $4.33 $3.74 $4.16 $4,748 $15,762,375 2.50%
Mon 04/02/18 294 $4.22 $4.28 $3.97 $4.06 $10,308 $16,259,893 -3.96%
Sun 04/01/18 330 $3.65 $4.33 $3.62 $3.86 $463 $15,253,850 5.42%
Sat 03/31/18 316 $3.77 $4.12 $3.65 $3.65 $6,159 $15,590,005 -3.34%
Fri 03/30/18 322 $3.75 $4.08 $3.56 $3.79 $6,112 $14,906,884 1.05%
Thu 03/29/18 317 $4.54 $4.55 $3.42 $3.76 $6,159 $15,419,286 -20.76%
Wed 03/28/18 980 $4.43 $5.08 $4.32 $4.54 $3,327 $18,362,814 2.36%
Tue 03/27/18 298 $4.80 $4.90 $4.45 $4.45 $7,402 $18,378,261 -7.81%
Mon 03/26/18 321 $4.51 $4.83 $3.41 $4.82 $2,334 $16,934,076 6.54%
Sun 03/25/18 315 $4.59 $4.67 $4.33 $4.50 $2,266 $17,959,957 -1.95%
Sat 03/24/18 917 $4.64 $5.06 $4.40 $4.60 $1,523 $18,415,903 -0.81%
Fri 03/23/18 934 $4.57 $4.60 $4.39 $4.60 $267 $17,864,292 0.59%
Thu 03/22/18 327 $4.48 $4.90 $4.33 $4.58 $2,023 $18,245,976 2.16%
Wed 03/21/18 303 $5.06 $5.21 $4.48 $4.48 $2,470 $19,241,110 -13.05%
Tue 03/20/18 312 $4.43 $5.12 $4.33 $5.08 $1,638 $18,425,185 12.73%
Mon 03/19/18 331 $3.83 $4.45 $3.81 $4.43 $7,732 $16,429,591 13.61%
Sun 03/18/18 323 $3.95 $3.95 $3.42 $3.84 $3,776 $14,963,298 -2.74%
Sat 03/17/18 930 $3.65 $4.13 $3.58 $3.93 $555 $15,122,536 7.21%
Fri 03/16/18 931 $4.39 $4.41 $3.22 $3.73 $108 $15,016,613 -17.93%
Thu 03/15/18 319 $4.44 $4.46 $3.17 $4.39 $2,288 $15,887,964 -1.28%
Wed 03/14/18 936 $4.21 $4.48 $2.88 $4.46 $501 $14,946,840 5.58%
Tue 03/13/18 927 $4.21 $4.36 $4.08 $4.22 $62 $16,674,186 0.32%
Mon 03/12/18 913 $4.77 $4.96 $4.05 $4.21 $13 $18,462,047 -13.39%
Sun 03/11/18 912 $4.44 $4.88 $4.29 $4.78 $232 $18,010,689 7.18%
Sat 03/10/18 326 $4.90 $5.02 $4.40 $4.41 $978 $19,210,044 -11.04%
Fri 03/09/18 922 $3.76 $4.91 $3.40 $4.91 $962 $17,152,197 23.31%
Thu 03/08/18 943 $4.92 $5.03 $3.73 $3.74 $261 $18,741,581 -31.36%
Wed 03/07/18 341 $5.33 $5.40 $4.69 $4.94 $1,312 $20,458,207 -8.00%
Tue 03/06/18 360 $4.82 $5.54 $3.38 $5.30 $15,046 $19,255,452 9.04%
Mon 03/05/18 377 $4.54 $4.88 $4.51 $4.82 $2,128 $18,326,661 5.92%
Sun 03/04/18 338 $5.61 $6.30 $3.72 $4.52 $3,633 $19,764,544 -24.01%
Sat 03/03/18 338 $5.54 $5.80 $3.44 $5.60 $826 $20,840,836 1.11%
Fri 03/02/18 333 $5.46 $7.93 $5.43 $5.52 $7,820 $22,908,239 1.05%
Thu 03/01/18 957 $5.94 $7.71 $3.42 $5.46 $1,241 $24,557,779 -8.73%
Wed 02/28/18 276 $7.90 $8.27 $5.94 $5.94 $5,914 $29,661,459 -32.98%
Tue 02/27/18 940 $7.31 $8.06 $5.70 $7.90 $1,839 $28,889,373 7.47%
Mon 02/26/18 330 $5.10 $7.39 $5.01 $7.30 $620 $25,189,989 30.16%
Sun 02/25/18 936 $5.16 $6.88 $5.07 $5.12 $792 $22,743,963 -0.80%
Sat 02/24/18 941 $6.82 $7.03 $4.99 $5.17 $106 $24,010,697 -32.06%
Fri 02/23/18 284 $6.95 $7.25 $6.65 $6.80 $2,398 $27,504,649 -2.14%
Thu 02/22/18 965 $5.65 $7.19 $5.05 $6.90 $1,530 $23,640,234 18.18%
Wed 02/21/18 330 $6.02 $6.02 $5.25 $5.65 $506 $22,614,684 -6.43%
Tue 02/20/18 343 $5.70 $6.30 $5.70 $6.04 $2,624 $23,693,636 5.54%
Mon 02/19/18 326 $5.93 $7.24 $4.76 $5.72 $2,493 $25,213,870 -3.73%
Sun 02/18/18 337 $6.30 $6.58 $4.27 $5.95 $17,683 $23,314,861 -5.88%
Sat 02/17/18 948 $6.75 $8.59 $5.98 $6.33 $8,103 $28,006,814 -6.68%
Fri 02/16/18 315 $6.71 $7.18 $6.45 $6.77 $927 $26,572,632 0.81%
Thu 02/15/18 316 $6.36 $7.03 $6.28 $6.70 $705 $26,288,971 5.07%
Wed 02/14/18 324 $5.65 $6.50 $5.64 $6.36 $2,545 $24,181,190 11.15%
Tue 02/13/18 313 $6.20 $6.24 $5.77 $5.97 $524 $23,656,940 -3.76%
Mon 02/12/18 313 $5.54 $6.19 $5.54 $6.14 $8,758 $23,534,904 9.79%
Sun 02/11/18 335 $5.13 $8.01 $4.72 $5.57 $21,168 $22,346,207 7.91%
Sat 02/10/18 926 $6.51 $7.51 $5.10 $5.10 $1,727 $24,581,939 -27.71%
Fri 02/09/18 305 $6.17 $6.54 $5.83 $6.51 $515 $24,489,262 5.21%
Thu 02/08/18 311 $5.38 $6.67 $5.34 $6.21 $1,445 $24,778,641 13.44%
Wed 02/07/18 291 $6.26 $6.85 $5.38 $5.38 $5,217 $24,624,877 -16.36%
Tue 02/06/18 315 $4.34 $6.32 $3.75 $6.14 $2,404 $17,719,550 29.23%
Mon 02/05/18 299 $6.40 $6.48 $4.20 $4.39 $40,897 $21,948,103 -45.76%
Sun 02/04/18 303 $6.86 $7.02 $2.63 $6.40 $17,434 $23,797,451 -7.13%
Sat 02/03/18 298 $6.69 $7.12 $5.37 $6.86 $4,411 $25,097,818 2.49%
Fri 02/02/18 308 $6.71 $6.88 $5.07 $6.72 $4,830 $24,221,622 0.19%
Thu 02/01/18 320 $7.10 $7.41 $6.02 $6.72 $2,107 $27,321,611 -5.64%
Wed 01/31/18 304 $7.80 $7.98 $6.87 $7.07 $7,608 $29,172,462 -10.35%
Tue 01/30/18 992 $8.96 $9.45 $6.60 $7.86 $1,955 $32,259,002 -13.98%
Mon 01/29/18 288 $10.78 $10.85 $8.84 $8.95 $1,537 $40,182,546 -20.45%
Sun 01/28/18 285 $10.73 $11.28 $10.00 $10.77 $8,703 $41,953,920 0.37%
Sat 01/27/18 266 $12.02 $12.34 $7.45 $10.75 $5,320 $42,160,194 -11.87%
Fri 01/26/18 291 $10.25 $12.06 $9.52 $12.06 $1,365 $40,820,263 15.02%
Thu 01/25/18 263 $12.55 $13.06 $9.38 $10.21 $693 $47,339,216 -22.91%
Wed 01/24/18 979 $11.47 $12.61 $11.26 $12.54 $1,145 $46,806,048 8.60%
Tue 01/23/18 269 $11.47 $11.94 $9.58 $11.53 $830 $44,231,236 0.50%
Mon 01/22/18 283 $11.22 $11.54 $8.34 $11.32 $1,436 $42,429,060 0.93%
Sun 01/21/18 294 $11.49 $11.51 $10.53 $11.10 $1,555 $43,656,381 -3.50%
Sat 01/20/18 294 $10.34 $12.48 $9.78 $11.64 $1,993 $44,520,879 11.13%
Fri 01/19/18 323 $8.12 $12.54 $8.04 $10.31 $2,302 $42,477,886 21.26%
Thu 01/18/18 308 $8.32 $13.53 $7.13 $8.02 $3,317 $37,975,669 -3.81%
Wed 01/17/18 283 $9.54 $9.75 $6.43 $8.42 $5,332 $33,398,913 -13.36%
Tue 01/16/18 283 $11.95 $11.95 $6.25 $9.49 $2,634 $35,967,950 -25.90%
Mon 01/15/18 284 $12.95 $13.95 $11.93 $11.93 $1,830 $51,734,818 -8.51%
Sun 01/14/18 297 $13.43 $15.54 $12.83 $12.95 $3,759 $58,094,468 -3.74%
Sat 01/13/18 284 $14.10 $14.66 $12.32 $13.43 $2,108 $53,792,993 -4.97%
Fri 01/12/18 272 $13.39 $14.17 $11.30 $14.04 $6,968 $50,609,803 4.64%
Thu 01/11/18 254 $17.31 $18.50 $7.61 $13.41 $11,111 $56,125,796 -29.14%
Wed 01/10/18 248 $18.01 $18.23 $13.84 $17.31 $4,798 $65,017,304 -4.03%
Tue 01/09/18 263 $16.63 $18.85 $13.71 $18.01 $2,832 $67,240,662 7.68%
Mon 01/08/18 231 $20.74 $20.74 $13.44 $16.59 $6,189 $73,297,781 -25.00%
Sun 01/07/18 237 $19.70 $21.33 $16.53 $20.77 $7,168 $75,197,326 5.15%
Sat 01/06/18 240 $15.78 $19.93 $15.34 $19.71 $5,122 $67,316,763 19.96%
Fri 01/05/18 209 $20.02 $21.64 $16.35 $18.63 $7,748 $76,499,089 -7.42%
Thu 01/04/18 205 $21.43 $21.59 $13.09 $19.99 $6,777 $68,190,641 -7.19%
Wed 01/03/18 224 $14.24 $21.42 $12.62 $21.42 $3,727 $58,076,386 33.55%
Tue 01/02/18 211 $14.82 $15.55 $11.03 $14.81 $3,329 $51,692,720 -0.09%
Mon 01/01/18 231 $11.53 $16.47 $10.90 $14.88 $9,851 $51,236,154 22.51%
Sun 12/31/17 216 $11.48 $20.36 $10.17 $11.59 $7,380 $49,629,945 0.96%
Sat 12/30/17 225 $12.07 $12.07 $9.73 $11.51 $6,552 $45,170,163 -4.86%
Fri 12/29/17 233 $10.13 $12.35 $10.01 $12.10 $3,542 $43,120,091 16.35%
Thu 12/28/17 226 $10.47 $10.49 $8.29 $10.09 $7,116 $36,032,421 -3.81%
Wed 12/27/17 201 $12.51 $12.71 $8.38 $10.49 $10,853 $39,854,544 -19.26%
Tue 12/26/17 226 $9.76 $12.45 $8.71 $12.45 $24,720 $38,801,320 21.58%
Mon 12/25/17 251 $6.76 $10.87 $6.51 $9.78 $10,157 $31,214,415 30.86%
Sun 12/24/17 249 $6.66 $6.88 $5.97 $6.70 $2,416 $25,260,755 0.65%
Sat 12/23/17 230 $6.95 $7.73 $6.28 $6.60 $4,731 $27,152,602 -5.33%
Fri 12/22/17 241 $7.27 $7.54 $5.51 $7.07 $12,350 $26,248,527 -2.85%
Thu 12/21/17 238 $7.41 $8.34 $5.68 $7.27 $17,614 $27,104,608 -1.96%
Wed 12/20/17 260 $6.07 $7.44 $4.15 $7.43 $14,926 $20,943,698 18.35%
Tue 12/19/17 287 $5.13 $6.34 $3.95 $6.06 $10,075 $20,900,829 15.35%
Mon 12/18/17 298 $4.25 $5.65 $4.04 $5.12 $3,613 $18,646,322 17.16%
Sun 12/17/17 308 $3.86 $6.24 $3.79 $4.25 $6,065 $17,060,650 9.26%
Sat 12/16/17 289 $4.19 $6.29 $3.62 $3.89 $3,387 $17,520,584 -7.86%
Fri 12/15/17 333 $2.79 $6.32 $2.79 $3.38 $5,849 $17,545,848 17.45%
Thu 12/14/17 818 $3.78 $4.41 $2.78 $2.79 $633 $14,886,705 -35.42%
Wed 12/13/17 269 $4.58 $4.64 $3.30 $3.76 $1,778 $14,831,525 -21.95%
Tue 12/12/17 254 $4.48 $4.73 $3.25 $4.58 $12,136 $15,656,136 2.24%
Mon 12/11/17 259 $4.13 $4.65 $4.11 $4.50 $3,472 $16,975,350 8.22%
Sun 12/10/17 247 $4.43 $4.94 $3.71 $4.16 $4,149 $15,628,624 -6.49%
Sat 12/09/17 253 $4.48 $5.45 $3.74 $4.39 $1,976 $16,228,279 -2.05%
Fri 12/08/17 248 $4.34 $4.89 $3.81 $4.32 $3,191 $16,056,954 -0.46%
Thu 12/07/17 256 $4.13 $4.60 $3.65 $4.31 $9,351 $15,410,662 4.18%
Wed 12/06/17 252 $4.17 $4.62 $3.80 $4.06 $11,698 $16,167,009 -2.71%
Tue 12/05/17 227 $4.86 $5.31 $3.48 $4.18 $8,075 $17,274,026 -16.27%
Mon 12/04/17 204 $5.49 $5.74 $4.14 $4.83 $954 $18,050,750 -13.66%
Sun 12/03/17 200 $5.46 $5.81 $5.27 $5.44 $666 $21,402,114 -0.37%
Sat 12/02/17 191 $5.75 $5.88 $5.10 $5.45 $735 $20,905,306 -5.50%
Fri 12/01/17 213 $4.49 $5.77 $3.72 $5.74 $1,019 $16,211,037 21.78%
Thu 11/30/17 213 $4.01 $4.84 $3.85 $4.49 $4,358 $16,967,190 10.69%
Wed 11/29/17 207 $4.65 $5.94 $3.68 $4.01 $1,908 $19,100,103 -15.96%
Tue 11/28/17 213 $4.67 $5.52 $4.64 $4.65 $4,323 $19,006,461 -0.43%
Mon 11/27/17 190 $5.66 $6.03 $4.55 $4.68 $2,578 $18,829,704 -20.94%
Sun 11/26/17 187 $5.44 $5.90 $5.43 $5.67 $1,014 $21,413,400 4.06%
Sat 11/25/17 188 $5.12 $5.44 $5.09 $5.44 $6,261 $20,055,177 5.88%
Fri 11/24/17 209 $4.05 $5.18 $3.98 $5.01 $9,440 $18,787,452 19.16%
Thu 11/23/17 234 $3.28 $4.86 $3.27 $4.07 $3,730 $17,560,151 19.41%
Wed 11/22/17 193 $4.43 $4.54 $4.43 $4.52 $1,767 $17,141,965 1.99%
Tue 11/21/17 206 $3.90 $6.52 $3.80 $4.44 $5,202 $17,286,910 12.16%
Mon 11/20/17 208 $3.91 $3.92 $3.90 $3.91 $1,059 $14,931,324 0.00%
Fri 11/17/17 1226 $- $- $- $- $0 $0 nan%
Tue 11/07/17 160 $4.77 $4.81 $4.20 $4.58 $15,644 $16,950,979 -4.20%
Mon 11/06/17 173 $4.07 $4.92 $3.77 $4.76 $7,719 $15,376,903 14.50%
Sun 11/05/17 181 $3.70 $4.45 $3.43 $4.08 $1,820 $14,732,318 9.18%
Sat 11/04/17 185 $3.49 $4.31 $3.42 $3.71 $2,845 $14,508,843 6.11%
Fri 11/03/17 178 $3.50 $3.84 $3.03 $3.50 $2,568 $12,992,067 -0.19%
Thu 11/02/17 164 $4.24 $4.57 $3.30 $3.46 $1,914 $14,395,872 -22.76%
Wed 11/01/17 181 $3.75 $5.36 $3.68 $4.24 $11,956 $17,273,173 11.52%
Tue 10/31/17 183 $3.87 $4.59 $3.49 $3.76 $5,259 $15,167,795 -2.94%
Mon 10/30/17 173 $4.05 $4.37 $3.83 $3.86 $5,371 $15,841,118 -4.98%
Sun 10/29/17 174 $3.91 $4.22 $3.29 $4.05 $1,473 $14,799,858 3.52%
Sat 10/28/17 178 $3.85 $4.42 $3.29 $3.91 $18,518 $14,708,725 1.52%
Fri 10/27/17 180 $3.76 $4.41 $3.75 $3.85 $112,134 $15,337,687 2.35%
Thu 10/26/17 180 $3.83 $3.96 $3.66 $3.77 $942 $14,656,948 -1.64%
Wed 10/25/17 166 $4.34 $4.37 $3.56 $3.83 $1,567 $14,733,937 -13.42%
Tue 10/24/17 159 $4.35 $4.61 $4.17 $4.34 $3,448 $16,875,675 -0.02%
Mon 10/23/17 165 $4.30 $4.36 $4.08 $4.36 $7,601 $16,164,537 1.27%
Sun 10/22/17 167 $4.25 $4.33 $3.81 $4.33 $9,612 $15,760,219 1.79%
Sat 10/21/17 185 $3.67 $4.31 $3.58 $4.28 $8,301 $14,510,925 14.25%
Fri 10/20/17 194 $3.40 $4.28 $3.39 $3.65 $7,685 $14,512,405 6.78%
Thu 10/19/17 196 $3.32 $4.08 $3.18 $3.40 $3,314 $13,317,133 2.29%
Wed 10/18/17 167 $4.39 $4.95 $3.31 $3.32 $5,991 $15,999,380 -32.14%
Tue 10/17/17 163 $4.79 $5.17 $4.24 $4.38 $21,150 $17,723,469 -9.37%
Mon 10/16/17 175 $3.94 $5.59 $3.07 $4.79 $63,641 $17,130,282 17.78%
Sun 10/15/17 162 $4.50 $4.61 $3.81 $3.93 $3,600 $16,359,798 -14.44%
Sat 10/14/17 156 $4.84 $4.91 $3.50 $4.50 $2,092 $16,864,550 -7.46%
Fri 10/13/17 182 $3.62 $4.94 $3.55 $4.83 $3,194 $15,243,022 25.04%
Thu 10/12/17 199 $3.13 $5.62 $3.13 $3.61 $68,285 $18,885,862 13.50%
Wed 10/11/17 198 $2.88 $9.12 $2.76 $3.13 $51,918 $15,074,060 7.85%
Tue 10/10/17 220 $2.40 $2.97 $2.22 $2.88 $21,012 $9,662,051 16.63%
Mon 10/09/17 207 $2.77 $3.06 $2.29 $2.40 $5,616 $10,284,788 -15.33%
Sun 10/08/17 216 $2.78 $3.00 $2.65 $2.77 $5,102 $10,659,411 -0.22%
Sat 10/07/17 207 $2.87 $3.02 $2.74 $2.78 $8,258 $10,929,946 -3.54%
Fri 10/06/17 575 $2.67 $3.01 $2.02 $2.87 $5,633 $10,708,371 7.10%
Thu 10/05/17 214 $2.51 $2.84 $2.30 $2.67 $1,345 $9,820,135 6.03%
Wed 10/04/17 203 $2.93 $2.96 $2.31 $2.51 $2,028 $10,059,840 -16.79%
Tue 10/03/17 184 $3.86 $3.86 $2.86 $2.93 $4,957 $12,273,648 -31.78%
Mon 10/02/17 184 $3.71 $3.89 $3.48 $3.86 $17,648 $13,957,631 4.03%
Sun 10/01/17 162 $4.65 $4.65 $3.47 $3.71 $4,960 $13,730,340 -25.57%
Sat 09/30/17 191 $3.14 $4.67 $2.79 $4.65 $51,706 $13,451,724 32.46%
Fri 09/29/17 192 $3.22 $3.26 $2.88 $3.14 $66,107 $11,633,264 -2.45%
Thu 09/28/17 192 $3.25 $3.61 $2.79 $3.22 $95,504 $11,858,235 -1.04%
Wed 09/27/17 195 $2.90 $3.42 $2.76 $3.25 $50,187 $11,867,911 10.90%
Tue 09/26/17 178 $3.45 $3.45 $2.83 $2.90 $130,125 $11,993,312 -18.91%
Mon 09/25/17 204 $2.48 $3.51 $2.47 $3.51 $134,010 $9,638,262 29.23%
Sun 09/24/17 204 $2.49 $2.50 $2.48 $2.48 $130,113 $9,405,762 -0.35%
Sat 09/23/17 197 $2.47 $2.49 $2.47 $2.49 $129,477 $9,377,545 0.86%
Fri 09/22/17 195 $2.51 $2.54 $2.47 $2.47 $130,706 $9,417,868 -1.66%
Thu 09/21/17 498 $3.72 $3.81 $2.51 $2.51 $8,765 $13,415,066 -48.04%
Wed 09/20/17 166 $3.73 $3.83 $3.66 $3.72 $3,703 $14,173,210 -0.17%
Tue 09/19/17 150 $4.38 $4.42 $3.70 $3.74 $3,062 $15,240,396 -16.94%
Mon 09/18/17 151 $3.89 $4.38 $3.88 $4.37 $1,141 $15,863,393 11.06%
Sun 09/17/17 179 $2.93 $3.96 $2.67 $3.88 $47,563 $12,787,471 24.41%
Sat 09/16/17 181 $2.84 $3.51 $2.78 $2.95 $178,738 $11,432,902 3.67%
Fri 09/15/17 173 $2.67 $3.77 $1.32 $2.88 $174,803 $9,457,433 7.08%
Thu 09/14/17 156 $4.10 $4.14 $2.74 $2.74 $142,028 $12,922,071 -49.77%
Wed 09/13/17 130 $6.00 $6.00 $3.63 $4.10 $25,925 $17,723,512 -46.24%
Tue 09/12/17 141 $4.94 $6.05 $4.92 $5.99 $140,949 $20,579,614 17.50%
Mon 09/11/17 140 $5.02 $5.18 $4.43 $4.97 $186,930 $17,957,396 -1.02%
Sun 09/10/17 151 $4.72 $5.29 $4.02 $5.06 $329,126 $17,793,612 6.64%
Sat 09/09/17 158 $4.37 $5.23 $4.17 $4.72 $515,546 $17,897,044 7.48%
Fri 09/08/17 139 $5.85 $5.85 $4.35 $4.37 $492,139 $19,481,916 -33.92%
Thu 09/07/17 131 $6.47 $6.63 $5.70 $5.82 $692,680 $22,876,266 -11.21%
Wed 09/06/17 151 $4.75 $6.49 $4.75 $6.49 $738,363 $20,742,604 26.85%
Tue 09/05/17 150 $4.45 $5.00 $3.88 $4.75 $304,814 $17,115,379 6.32%
Mon 09/04/17 140 $5.97 $6.18 $4.37 $4.45 $323,591 $19,029,121 -34.15%
Sun 09/03/17 141 $5.88 $6.50 $5.37 $5.97 $388,312 $22,754,893 1.52%
Sat 09/02/17 135 $6.74 $7.28 $5.74 $5.88 $621,913 $23,759,989 -14.74%
Fri 09/01/17 144 $5.82 $6.74 $5.45 $6.74 $699,852 $22,770,148 13.68%
Thu 08/31/17 148 $5.45 $6.08 $5.32 $5.82 $588,367 $21,009,662 6.36%
Wed 08/30/17 144 $5.70 $5.70 $4.57 $5.45 $980,651 $20,111,024 -4.59%
Tue 08/29/17 140 $5.78 $5.84 $5.34 $5.70 $601,154 $21,076,925 -1.35%
Mon 08/28/17 136 $5.70 $5.93 $5.24 $5.78 $359,883 $20,844,004 1.33%
Sun 08/27/17 134 $5.71 $5.71 $5.22 $5.70 $227,496 $20,698,009 -0.23%
Sat 08/26/17 137 $5.40 $5.74 $5.00 $5.71 $321,225 $20,507,088 5.49%
Fri 08/25/17 140 $5.00 $5.72 $5.00 $5.40 $452,720 $20,286,425 7.35%
Thu 08/24/17 123 $6.28 $6.68 $4.65 $5.00 $501,606 $21,831,703 -25.51%
Wed 08/23/17 134 $5.33 $6.42 $5.05 $6.28 $545,628 $21,668,402 15.19%
Tue 08/22/17 130 $5.66 $6.23 $3.68 $5.53 $548,841 $19,596,369 -2.37%
Mon 08/21/17 111 $7.57 $7.83 $5.54 $5.66 $396,238 $23,802,054 -33.66%
Sun 08/20/17 113 $7.17 $8.43 $5.72 $7.57 $348,825 $26,030,007 5.30%
Sat 08/19/17 113 $6.69 $7.61 $6.17 $7.17 $341,457 $26,309,210 6.65%
Fri 08/18/17 118 $6.59 $7.57 $5.84 $6.69 $534,981 $25,115,262 1.48%
Thu 08/17/17 108 $8.10 $8.18 $4.89 $6.59 $296,444 $26,999,101 -22.81%
Wed 08/16/17 89 $10.17 $10.63 $7.92 $8.10 $1,160,372 $34,678,799 -25.59%
Tue 08/15/17 91 $9.83 $10.92 $9.09 $10.17 $590,714 $37,496,533 3.32%
Mon 08/14/17 91 $10.05 $10.65 $8.76 $9.83 $268,969 $37,225,547 -2.21%
Sun 08/13/17 88 $11.71 $11.98 $8.94 $10.05 $249,692 $38,525,663 -16.52%
Sat 08/12/17 79 $12.23 $12.59 $10.58 $11.71 $345,641 $43,674,067 -4.46%
Fri 08/11/17 79 $11.50 $12.60 $10.82 $12.23 $501,205 $44,393,538 5.94%
Thu 08/10/17 84 $10.44 $12.75 $8.96 $11.45 $786,918 $41,315,196 8.87%
Wed 08/09/17 75 $12.06 $12.06 $10.33 $10.44 $1,384,134 $42,373,878 -15.49%
Tue 08/08/17 80 $10.02 $12.78 $9.81 $12.06 $855,409 $41,081,201 16.86%
Mon 08/07/17 73 $10.85 $12.34 $9.96 $10.02 $344,545 $40,646,074 -8.27%
Sun 08/06/17 76 $10.91 $10.99 $9.95 $10.85 $77,328 $39,138,960 -0.51%
Sat 08/05/17 74 $10.11 $12.18 $9.58 $10.90 $555,645 $38,845,850 7.28%
Fri 08/04/17 84 $8.24 $10.95 $8.23 $10.08 $450,801 $36,579,322 18.32%
Thu 08/03/17 73 $10.02 $10.28 $7.99 $8.23 $316,774 $35,314,991 -21.70%
Wed 08/02/17 76 $8.67 $10.42 $8.52 $10.05 $268,607 $34,257,750 13.74%
Tue 08/01/17 86 $6.66 $9.44 $6.19 $9.44 $62,990 $27,842,858 29.44%