Qtum

Qtum#30
Qtum QTUM 
$2.57 USD 1.30%

  • 24h Volume: $404.64 M
  • Market Cap: $229.59 M
  • 1h %: 0.02%
  • 1d %: 1.30%
  • 7d %: 19.68%
  • 1m %:19.46%
1D 7D 1M
Date Rank Open High Low Close Volume Market Cap Change
Tue 03/19/19 30 $2.51 $2.56 $2.49 $2.54 $178,638,797 $224,342,850 1.08%
Mon 03/18/19 30 $2.54 $2.57 $2.49 $2.51 $220,737,601 $226,009,037 -1.01%
Sun 03/17/19 30 $2.54 $2.66 $2.43 $2.53 $245,420,998 $223,325,257 -0.08%
Sat 03/16/19 30 $2.55 $2.57 $2.49 $2.54 $240,119,245 $226,695,507 -0.35%
Fri 03/15/19 26 $2.71 $2.78 $2.47 $2.53 $1,946,857,650 $229,736,873 -7.10%
Thu 03/14/19 32 $2.15 $2.93 $2.12 $2.72 $409,170,376 $198,449,412 20.81%
Wed 03/13/19 32 $2.17 $2.19 $2.11 $2.15 $236,501,175 $193,051,793 -0.89%
Tue 03/12/19 32 $2.10 $2.17 $2.05 $2.16 $279,405,576 $186,995,657 3.13%
Mon 03/11/19 32 $2.13 $2.18 $2.06 $2.09 $215,653,318 $190,171,254 -1.76%
Sun 03/10/19 31 $2.19 $2.21 $2.13 $2.13 $253,198,848 $193,160,323 -2.44%
Sat 03/09/19 31 $2.17 $2.22 $2.08 $2.19 $323,653,708 $193,255,486 0.76%
Fri 03/08/19 31 $2.10 $2.18 $2.07 $2.18 $203,861,680 $186,981,012 3.35%
Thu 03/07/19 30 $2.07 $2.11 $2.07 $2.10 $193,941,466 $186,186,074 1.44%
Wed 03/06/19 29 $2.08 $2.10 $2.04 $2.07 $217,264,809 $184,902,114 -0.60%
Tue 03/05/19 30 $1.98 $2.09 $1.97 $2.09 $202,859,659 $178,394,957 5.03%
Mon 03/04/19 30 $2.07 $2.08 $1.96 $1.98 $176,189,915 $180,652,959 -4.64%
Sun 03/03/19 30 $2.09 $2.10 $2.06 $2.07 $161,184,309 $186,172,212 -0.85%
Sat 03/02/19 30 $2.17 $2.18 $2.08 $2.10 $176,782,084 $190,005,635 -3.45%
Fri 03/01/19 30 $2.09 $2.19 $2.07 $2.16 $232,106,119 $189,868,996 3.23%
Thu 02/28/19 31 $2.08 $2.10 $2.05 $2.08 $215,552,361 $186,072,105 -0.26%
Wed 02/27/19 31 $2.09 $2.11 $2.06 $2.08 $170,531,809 $186,722,761 -0.24%
Tue 02/26/19 30 $2.11 $2.14 $2.07 $2.09 $229,923,174 $187,525,666 -0.91%
Mon 02/25/19 29 $2.04 $2.12 $2.03 $2.11 $437,322,987 $184,641,035 3.14%
Sun 02/24/19 28 $2.32 $2.45 $2.03 $2.03 $454,610,600 $210,040,122 -14.39%
Sat 02/23/19 29 $2.13 $2.34 $2.12 $2.32 $255,560,410 $197,624,550 8.01%
Fri 02/22/19 29 $2.09 $2.15 $2.07 $2.13 $197,880,277 $187,969,361 1.83%
Thu 02/21/19 30 $2.15 $2.18 $2.07 $2.08 $243,049,852 $189,586,744 -3.25%
Wed 02/20/19 30 $2.14 $2.17 $2.09 $2.16 $293,252,389 $190,185,110 0.84%
Tue 02/19/19 30 $2.12 $2.22 $2.11 $2.15 $352,274,532 $192,872,715 0.99%
Mon 02/18/19 29 $1.97 $2.17 $1.96 $2.13 $222,597,439 $182,676,446 7.44%
Sun 02/17/19 30 $1.94 $1.98 $1.93 $1.97 $141,445,610 $173,391,505 1.19%
Sat 02/16/19 30 $1.91 $1.98 $1.91 $1.95 $192,467,364 $174,294,553 1.78%
Fri 02/15/19 29 $1.90 $1.96 $1.89 $1.91 $217,908,705 $170,400,966 0.58%
Thu 02/14/19 29 $1.92 $1.94 $1.89 $1.90 $165,281,403 $170,716,242 -1.12%
Wed 02/13/19 29 $1.96 $1.97 $1.92 $1.93 $199,833,957 $172,638,851 -1.61%
Tue 02/12/19 29 $1.92 $1.96 $1.90 $1.95 $220,273,914 $171,111,489 1.77%
Mon 02/11/19 29 $1.97 $1.97 $1.91 $1.92 $192,229,627 $171,486,443 -2.57%
Sun 02/10/19 29 $1.95 $1.96 $1.89 $1.96 $134,010,009 $171,697,286 0.66%
Sat 02/09/19 29 $1.94 $1.97 $1.93 $1.95 $177,962,581 $173,608,623 0.40%
Fri 02/08/19 29 $1.77 $1.95 $1.75 $1.93 $150,988,171 $163,610,764 8.20%
Thu 02/07/19 29 $1.75 $1.79 $1.74 $1.77 $156,785,340 $157,170,622 1.24%
Wed 02/06/19 30 $1.81 $1.82 $1.72 $1.75 $123,769,418 $156,507,218 -3.83%
Tue 02/05/19 29 $1.82 $1.82 $1.80 $1.81 $97,329,559 $161,924,534 -0.72%
Mon 02/04/19 29 $1.83 $1.84 $1.81 $1.82 $104,505,173 $162,679,894 -0.99%
Sun 02/03/19 29 $1.88 $1.88 $1.82 $1.84 $122,016,623 $164,544,420 -2.37%
Sat 02/02/19 30 $1.86 $1.87 $1.84 $1.87 $182,462,934 $165,275,828 0.75%
Fri 02/01/19 29 $1.85 $1.89 $1.80 $1.86 $179,307,890 $164,845,063 0.68%
Thu 01/31/19 29 $1.90 $1.92 $1.84 $1.85 $160,223,680 $166,678,507 -2.44%
Wed 01/30/19 30 $1.86 $1.90 $1.82 $1.90 $126,958,461 $166,747,885 2.09%
Tue 01/29/19 31 $1.87 $1.88 $1.80 $1.86 $155,126,013 $165,082,426 -0.47%
Mon 01/28/19 31 $2.01 $2.01 $1.81 $1.87 $196,466,582 $167,742,801 -7.86%
Sun 01/27/19 29 $2.08 $2.08 $2.00 $2.02 $147,463,950 $182,058,429 -2.71%
Sat 01/26/19 29 $2.07 $2.10 $2.06 $2.08 $156,366,387 $185,662,759 0.27%
Fri 01/25/19 29 $2.07 $2.08 $2.05 $2.08 $152,874,030 $184,687,891 0.63%
Thu 01/24/19 29 $2.06 $2.08 $2.03 $2.07 $137,362,582 $183,199,589 0.50%
Wed 01/23/19 31 $2.07 $2.10 $2.03 $2.04 $132,658,516 $184,766,286 -1.35%
Tue 01/22/19 30 $2.05 $2.09 $2.02 $2.07 $180,230,597 $183,180,556 1.22%
Mon 01/21/19 30 $2.06 $2.07 $2.03 $2.05 $171,164,766 $182,833,862 -0.59%
Sun 01/20/19 29 $2.16 $2.17 $2.02 $2.06 $213,803,959 $187,779,259 -4.95%
Sat 01/19/19 29 $2.11 $2.18 $2.10 $2.16 $291,356,126 $191,314,696 2.59%
Fri 01/18/19 29 $2.14 $2.14 $2.09 $2.11 $331,461,547 $188,700,356 -1.78%
Thu 01/17/19 30 $2.13 $2.14 $2.10 $2.14 $170,688,396 $188,933,491 0.43%
Wed 01/16/19 29 $2.10 $2.16 $2.08 $2.14 $137,854,170 $189,055,278 1.87%
Tue 01/15/19 29 $2.20 $2.21 $2.07 $2.11 $128,009,383 $191,300,966 -4.37%
Mon 01/14/19 29 $2.07 $2.20 $2.07 $2.19 $153,546,181 $189,711,238 5.51%
Sun 01/13/19 29 $2.23 $2.30 $2.07 $2.07 $208,261,043 $194,351,408 -8.09%
Sat 01/12/19 29 $2.16 $2.32 $2.08 $2.23 $139,780,714 $193,095,449 3.00%
Fri 01/11/19 29 $2.14 $2.15 $2.07 $2.14 $171,034,926 $189,701,640 0.10%
Thu 01/10/19 28 $2.44 $2.60 $2.10 $2.14 $281,132,073 $202,871,871 -14.10%
Wed 01/09/19 29 $2.28 $2.50 $2.28 $2.45 $190,553,895 $214,898,548 7.12%
Tue 01/08/19 29 $2.28 $2.35 $2.24 $2.28 $110,301,255 $203,327,313 0.29%
Mon 01/07/19 28 $2.35 $2.37 $2.26 $2.28 $153,591,098 $205,895,889 -3.10%
Sun 01/06/19 29 $2.25 $2.39 $2.21 $2.35 $147,265,966 $202,755,015 4.34%
Sat 01/05/19 29 $2.25 $2.28 $2.23 $2.24 $135,697,250 $201,448,774 -0.13%
Fri 01/04/19 29 $2.20 $2.25 $2.18 $2.25 $107,593,324 $197,756,440 2.02%
Thu 01/03/19 28 $2.36 $2.36 $2.20 $2.20 $116,971,375 $202,200,921 -7.43%
Wed 01/02/19 28 $2.27 $2.37 $2.19 $2.36 $105,374,177 $202,922,397 4.11%
Tue 01/01/19 28 $2.16 $2.27 $2.15 $2.26 $89,710,991 $194,795,412 4.76%
Mon 12/31/18 28 $2.31 $2.32 $2.17 $2.18 $93,328,354 $199,766,288 -6.14%
Sun 12/30/18 29 $2.31 $2.34 $2.26 $2.31 $113,621,304 $205,488,044 0.34%
Sat 12/29/18 27 $2.35 $2.40 $2.31 $2.39 $128,269,030 $209,873,125 1.54%
Fri 12/28/18 28 $2.12 $2.39 $2.08 $2.35 $112,926,466 $196,670,747 9.96%
Thu 12/27/18 27 $2.44 $2.44 $2.09 $2.11 $120,640,158 $205,752,828 -15.46%
Wed 12/26/18 27 $2.42 $2.52 $2.35 $2.44 $135,154,766 $216,255,936 0.49%
Tue 12/25/18 26 $2.66 $2.66 $2.35 $2.43 $211,653,189 $215,891,253 -9.53%
Mon 12/24/18 26 $2.77 $3.02 $2.68 $2.69 $340,340,365 $251,791,190 -3.08%
Sun 12/23/18 29 $2.39 $2.77 $2.35 $2.70 $235,284,900 $224,549,543 11.77%
Sat 12/22/18 30 $2.27 $2.39 $2.21 $2.39 $170,493,884 $203,021,271 4.92%
Fri 12/21/18 28 $2.41 $2.47 $2.23 $2.28 $265,901,771 $208,174,790 -5.47%
Thu 12/20/18 28 $2.24 $2.45 $2.18 $2.41 $276,074,521 $207,876,928 6.96%
Wed 12/19/18 29 $2.13 $2.48 $2.10 $2.25 $189,747,157 $203,239,148 5.60%
Tue 12/18/18 28 $2.09 $2.16 $1.99 $2.14 $183,652,857 $183,485,159 2.15%
Mon 12/17/18 31 $1.73 $2.19 $1.70 $2.10 $91,192,499 $166,563,038 17.65%
Sun 12/16/18 31 $1.71 $1.76 $1.69 $1.74 $72,740,546 $154,894,902 1.36%
Sat 12/15/18 31 $1.71 $1.74 $1.65 $1.72 $76,851,023 $151,208,187 0.51%
Fri 12/14/18 30 $1.82 $1.82 $1.69 $1.72 $159,043,285 $156,165,572 -5.43%
Thu 12/13/18 33 $1.69 $1.98 $1.64 $1.82 $148,018,156 $160,591,027 6.74%
Wed 12/12/18 33 $1.66 $1.72 $1.62 $1.68 $123,230,789 $149,563,717 0.86%
Tue 12/11/18 33 $1.59 $1.71 $1.57 $1.66 $100,400,966 $145,627,347 4.04%
Mon 12/10/18 34 $1.66 $1.69 $1.57 $1.59 $112,984,555 $144,817,595 -4.47%
Sun 12/09/18 34 $1.63 $1.71 $1.62 $1.66 $134,407,709 $148,010,005 2.21%
Sat 12/08/18 34 $1.57 $1.65 $1.53 $1.63 $177,496,671 $141,324,136 3.43%
Fri 12/07/18 34 $1.65 $1.66 $1.48 $1.57 $178,685,741 $139,836,150 -4.99%
Thu 12/06/18 33 $1.85 $1.90 $1.69 $1.69 $140,416,163 $161,283,641 -9.46%
Wed 12/05/18 34 $1.96 $1.97 $1.85 $1.85 $125,072,802 $169,279,828 -5.94%
Tue 12/04/18 32 $1.95 $2.03 $1.90 $1.96 $130,865,988 $175,208,826 0.43%
Mon 12/03/18 30 $2.13 $2.14 $1.91 $1.94 $148,708,601 $178,350,335 -9.49%
Sun 12/02/18 30 $2.13 $2.18 $2.08 $2.13 $159,194,082 $189,402,669 0.07%
Sat 12/01/18 30 $2.01 $2.16 $2.00 $2.12 $150,590,534 $185,446,609 5.35%
Fri 11/30/18 31 $2.15 $2.15 $1.97 $2.00 $119,032,210 $183,256,097 -7.10%
Thu 11/29/18 31 $2.17 $2.29 $2.08 $2.14 $168,720,825 $194,451,480 -1.38%
Wed 11/28/18 30 $1.94 $2.26 $1.94 $2.18 $141,307,360 $185,176,022 10.67%
Tue 11/27/18 31 $1.90 $1.97 $1.84 $1.93 $154,158,175 $167,441,178 1.58%
Mon 11/26/18 29 $2.07 $2.12 $1.85 $1.89 $176,936,837 $178,039,054 -9.73%
Sun 11/25/18 27 $2.13 $2.14 $1.85 $2.08 $186,680,219 $176,995,808 -2.52%
Sat 11/24/18 27 $2.32 $2.38 $2.09 $2.13 $159,965,716 $204,145,357 -8.60%
Fri 11/23/18 28 $2.34 $2.35 $2.21 $2.32 $179,502,769 $202,727,540 -0.90%
Thu 11/22/18 28 $2.47 $2.49 $2.36 $2.36 $193,295,977 $215,639,758 -4.60%
Wed 11/21/18 28 $2.36 $2.50 $2.32 $2.47 $284,390,590 $215,521,744 4.26%
Tue 11/20/18 28 $2.54 $2.62 $2.19 $2.33 $332,605,720 $218,330,803 -8.86%
Mon 11/19/18 28 $3.10 $3.10 $2.49 $2.55 $230,029,834 $244,109,980 -21.60%
Sun 11/18/18 28 $3.08 $3.15 $3.07 $3.09 $112,585,148 $276,434,687 0.44%
Sat 11/17/18 28 $3.09 $3.09 $3.03 $3.09 $114,295,800 $272,449,169 -0.01%
Fri 11/16/18 28 $3.18 $3.22 $3.03 $3.07 $159,034,862 $278,468,138 -3.40%
Thu 11/15/18 28 $3.27 $3.31 $2.97 $3.16 $228,569,989 $278,469,841 -3.42%
Wed 11/14/18 27 $3.74 $3.74 $3.10 $3.24 $130,793,057 $312,459,283 -15.72%
Tue 11/13/18 27 $3.78 $3.80 $3.73 $3.73 $109,710,732 $335,161,258 -1.30%
Mon 11/12/18 27 $3.82 $3.85 $3.76 $3.79 $111,197,074 $338,946,562 -0.65%
Sun 11/11/18 27 $3.92 $3.94 $3.77 $3.80 $104,372,827 $343,158,384 -3.29%
Sat 11/10/18 27 $3.91 $3.94 $3.87 $3.92 $105,010,164 $348,104,262 0.22%
Fri 11/09/18 26 $4.01 $4.03 $3.89 $3.89 $116,975,270 $352,351,462 -3.00%
Thu 11/08/18 26 $4.11 $4.12 $3.99 $4.00 $135,224,883 $358,734,533 -2.72%
Wed 11/07/18 27 $4.01 $4.25 $4.01 $4.11 $195,026,388 $368,346,381 2.45%
Tue 11/06/18 27 $3.90 $3.98 $3.86 $3.93 $104,729,314 $348,020,955 0.74%
Mon 11/05/18 27 $3.96 $3.98 $3.88 $3.90 $119,521,986 $349,716,749 -1.42%
Sun 11/04/18 28 $3.86 $3.95 $3.84 $3.95 $89,660,647 $345,835,019 2.29%
Sat 11/03/18 28 $3.92 $3.93 $3.85 $3.86 $95,012,888 $346,958,439 -1.45%
Fri 11/02/18 28 $3.85 $3.94 $3.84 $3.92 $87,889,292 $346,443,282 1.72%
Thu 11/01/18 28 $3.79 $4.05 $3.79 $3.85 $98,768,771 $342,533,027 1.64%
Wed 10/31/18 28 $3.74 $3.79 $3.71 $3.79 $82,350,227 $333,576,827 1.10%
Tue 10/30/18 28 $3.79 $3.81 $3.72 $3.74 $106,486,656 $335,485,450 -1.49%
Mon 10/29/18 28 $4.06 $4.08 $3.79 $3.79 $78,756,471 $354,318,418 -7.29%
Sun 10/28/18 27 $4.02 $4.10 $3.98 $4.07 $86,175,799 $358,906,495 1.06%
Sat 10/27/18 28 $4.01 $4.10 $3.99 $4.01 $84,542,389 $359,705,487 0.02%
Fri 10/26/18 27 $4.08 $4.13 $3.95 $4.00 $88,431,290 $358,849,429 -2.04%
Thu 10/25/18 27 $4.20 $4.21 $4.01 $4.09 $92,852,583 $364,514,734 -2.59%
Wed 10/24/18 27 $4.20 $4.26 $4.13 $4.19 $102,969,408 $373,938,192 -0.30%
Tue 10/23/18 26 $4.38 $4.38 $4.16 $4.17 $141,375,177 $378,982,277 -4.93%
Mon 10/22/18 27 $4.26 $4.61 $4.18 $4.35 $180,469,492 $388,365,556 2.16%
Sun 10/21/18 27 $3.96 $4.36 $3.94 $4.27 $90,706,305 $360,915,720 7.23%
Sat 10/20/18 27 $3.89 $4.01 $3.82 $3.96 $85,820,759 $347,236,994 1.93%
Fri 10/19/18 27 $3.84 $3.88 $3.77 $3.88 $84,032,502 $339,264,338 1.02%
Thu 10/18/18 27 $3.93 $4.05 $3.84 $3.86 $209,078,938 $350,178,458 -1.91%
Wed 10/17/18 29 $3.63 $4.07 $3.62 $3.94 $73,816,929 $329,413,285 7.76%
Tue 10/16/18 28 $3.65 $3.71 $3.59 $3.64 $141,909,598 $324,368,162 -0.02%
Mon 10/15/18 29 $3.51 $3.73 $3.41 $3.63 $109,903,548 $316,120,489 3.35%
Sun 10/14/18 29 $3.51 $3.54 $3.44 $3.52 $73,168,982 $311,245,474 0.46%
Sat 10/13/18 29 $3.49 $3.55 $3.46 $3.51 $100,773,203 $311,150,031 0.37%
Fri 10/12/18 29 $3.54 $3.63 $3.39 $3.50 $139,563,112 $310,529,745 -1.26%
Thu 10/11/18 29 $3.94 $4.04 $3.50 $3.54 $163,906,901 $330,364,071 -11.11%
Wed 10/10/18 29 $3.82 $3.98 $3.75 $3.94 $106,735,524 $340,976,664 2.85%
Tue 10/09/18 30 $3.87 $3.93 $3.79 $3.82 $111,093,751 $344,150,754 -1.51%
Mon 10/08/18 30 $3.77 $3.89 $3.77 $3.88 $136,337,857 $340,104,866 2.91%
Sun 10/07/18 30 $3.76 $3.78 $3.71 $3.76 $149,397,087 $333,661,008 -0.01%
Sat 10/06/18 30 $3.75 $3.82 $3.73 $3.76 $144,241,106 $336,110,030 0.12%
Fri 10/05/18 29 $3.81 $3.96 $3.74 $3.76 $169,398,132 $337,742,129 -1.50%
Thu 10/04/18 28 $3.89 $3.89 $3.69 $3.81 $136,912,771 $336,246,233 -1.92%
Wed 10/03/18 29 $3.83 $4.02 $3.69 $3.81 $131,543,669 $337,971,896 -0.61%
Tue 10/02/18 29 $3.84 $4.02 $3.80 $3.99 $140,634,553 $344,263,284 3.96%
Mon 10/01/18 29 $3.86 $3.91 $3.74 $3.84 $145,565,623 $342,070,050 -0.66%
Sun 09/30/18 29 $3.88 $3.93 $3.78 $3.87 $159,271,448 $343,077,317 -0.08%
Sat 09/29/18 29 $3.86 $3.95 $3.74 $3.87 $180,059,747 $341,257,052 0.14%
Fri 09/28/18 27 $3.99 $4.01 $3.81 $3.88 $202,336,774 $347,735,634 -2.91%
Thu 09/27/18 29 $3.63 $4.10 $3.54 $3.99 $152,777,664 $333,611,559 8.96%
Wed 09/26/18 28 $3.69 $3.76 $3.55 $3.64 $123,303,979 $324,777,800 -1.32%
Tue 09/25/18 28 $3.80 $3.80 $3.47 $3.68 $120,166,358 $318,983,374 -3.33%
Mon 09/24/18 27 $4.13 $4.14 $3.80 $3.81 $148,778,663 $349,764,179 -8.27%
Sun 09/23/18 28 $3.76 $4.24 $3.75 $4.14 $166,015,004 $356,129,472 9.26%
Sat 09/22/18 27 $4.03 $4.04 $3.69 $3.75 $204,128,477 $337,413,286 -7.55%
Fri 09/21/18 29 $3.57 $4.03 $3.51 $3.97 $195,391,752 $336,798,114 10.03%
Thu 09/20/18 31 $3.31 $3.58 $3.31 $3.58 $96,557,350 $299,228,472 7.61%
Wed 09/19/18 31 $3.27 $3.33 $3.20 $3.31 $90,243,393 $291,515,620 1.20%
Tue 09/18/18 32 $3.13 $3.35 $3.09 $3.28 $93,916,663 $286,844,672 4.61%
Mon 09/17/18 32 $3.35 $3.48 $3.11 $3.15 $81,600,719 $293,911,153 -6.31%
Sun 09/16/18 32 $3.44 $3.47 $3.29 $3.42 $78,236,842 $300,606,838 -0.42%
Sat 09/15/18 30 $3.39 $3.58 $3.37 $3.47 $88,820,152 $307,564,414 2.23%
Fri 09/14/18 29 $3.48 $3.62 $3.29 $3.41 $94,758,056 $305,799,372 -2.12%
Thu 09/13/18 27 $3.38 $3.55 $3.34 $3.52 $99,714,152 $305,665,477 4.10%
Wed 09/12/18 29 $3.39 $3.40 $3.13 $3.35 $110,956,534 $288,928,181 -1.33%
Tue 09/11/18 28 $3.50 $3.60 $3.30 $3.40 $84,824,800 $308,189,014 -2.90%
Mon 09/10/18 27 $3.69 $3.71 $3.42 $3.56 $77,642,679 $313,749,547 -3.49%
Sun 09/09/18 26 $3.64 $3.74 $3.45 $3.68 $91,534,487 $320,686,057 1.14%
Sat 09/08/18 26 $3.90 $3.98 $3.61 $3.64 $89,810,434 $338,990,300 -7.09%
Fri 09/07/18 27 $3.99 $4.05 $3.82 $3.92 $115,635,100 $349,108,892 -1.68%
Thu 09/06/18 26 $3.94 $4.02 $3.62 $4.02 $162,620,119 $340,956,507 2.09%
Wed 09/05/18 27 $4.82 $4.86 $3.99 $3.99 $109,284,727 $394,383,364 -20.66%
Tue 09/04/18 27 $4.70 $4.88 $4.68 $4.80 $89,859,106 $425,150,157 2.19%
Mon 09/03/18 27 $4.80 $4.80 $4.61 $4.71 $117,932,068 $419,361,175 -1.90%
Sun 09/02/18 26 $4.94 $5.01 $4.65 $4.79 $133,844,337 $427,924,924 -3.03%
Sat 09/01/18 26 $4.65 $5.06 $4.65 $4.87 $122,515,007 $430,245,028 4.51%
Fri 08/31/18 24 $4.64 $4.77 $4.53 $4.68 $114,329,060 $412,292,280 0.99%
Thu 08/30/18 25 $4.84 $4.96 $4.43 $4.64 $124,647,258 $410,285,691 -4.42%
Wed 08/29/18 26 $4.79 $5.14 $4.63 $4.84 $126,793,209 $427,480,526 1.15%
Tue 08/28/18 26 $4.48 $4.87 $4.41 $4.86 $124,915,080 $412,701,644 7.83%
Mon 08/27/18 26 $4.13 $4.48 $4.10 $4.48 $89,221,016 $377,726,859 7.77%
Sun 08/26/18 26 $4.24 $4.24 $4.03 $4.14 $82,289,423 $367,308,581 -2.54%
Sat 08/25/18 25 $4.23 $4.26 $4.15 $4.23 $81,758,486 $373,420,470 0.03%
Fri 08/24/18 25 $4.17 $4.27 $4.07 $4.22 $85,584,530 $369,187,987 1.15%
Thu 08/23/18 23 $4.08 $4.16 $4.02 $4.14 $105,299,630 $363,691,460 1.45%
Wed 08/22/18 23 $4.28 $4.50 $4.02 $4.08 $105,845,322 $380,023,034 -5.07%
Tue 08/21/18 24 $4.18 $4.34 $4.08 $4.30 $125,017,002 $375,439,397 2.90%
Mon 08/20/18 24 $4.62 $4.66 $4.39 $4.54 $123,661,086 $401,526,172 -1.70%
Sun 08/19/18 24 $4.52 $4.69 $4.43 $4.63 $141,773,375 $403,611,214 2.33%
Sat 08/18/18 23 $5.02 $5.19 $4.37 $4.51 $212,686,482 $415,951,984 -11.29%
Fri 08/17/18 23 $4.37 $5.01 $4.37 $4.96 $199,702,016 $414,678,152 12.04%
Thu 08/16/18 22 $4.67 $4.73 $4.31 $4.38 $158,248,439 $396,009,681 -6.51%
Wed 08/15/18 23 $3.81 $4.70 $3.81 $4.70 $168,223,422 $384,867,345 18.95%
Tue 08/14/18 23 $4.17 $4.55 $3.67 $4.35 $142,696,348 $344,900,027 4.24%
Mon 08/13/18 23 $4.65 $4.75 $4.16 $4.18 $145,603,893 $404,144,563 -11.16%
Sun 08/12/18 23 $4.77 $4.82 $4.64 $4.66 $133,474,904 $420,740,316 -2.36%
Sat 08/11/18 23 $5.06 $5.06 $4.55 $4.82 $152,757,957 $422,336,546 -5.09%
Fri 08/10/18 23 $5.39 $5.52 $5.05 $5.05 $147,604,128 $472,577,741 -6.72%
Thu 08/09/18 22 $5.28 $5.46 $5.14 $5.42 $185,251,389 $475,836,283 2.63%
Wed 08/08/18 22 $6.05 $6.05 $5.18 $5.27 $136,319,760 $497,404,013 -14.78%
Tue 08/07/18 22 $6.45 $6.50 $6.05 $6.07 $161,367,555 $565,184,487 -6.28%
Mon 08/06/18 22 $6.45 $6.68 $6.36 $6.45 $160,143,678 $577,096,323 -0.04%
Sun 08/05/18 22 $6.25 $6.52 $6.18 $6.45 $143,636,124 $563,170,360 3.02%
Sat 08/04/18 22 $6.34 $6.53 $6.16 $6.28 $149,517,256 $563,338,453 -0.87%
Fri 08/03/18 22 $6.47 $6.99 $6.02 $6.33 $142,940,012 $555,892,448 -2.20%
Thu 08/02/18 22 $6.83 $7.00 $6.45 $6.49 $148,614,058 $592,255,134 -5.26%
Wed 08/01/18 22 $6.97 $6.97 $6.60 $6.85 $151,908,406 $601,041,673 -1.67%
Tue 07/31/18 22 $7.47 $7.49 $6.86 $6.94 $148,010,552 $628,404,795 -7.65%
Mon 07/30/18 22 $7.76 $7.76 $7.22 $7.46 $143,009,108 $672,038,857 -3.97%
Sun 07/29/18 22 $7.76 $7.81 $7.65 $7.78 $166,375,000 $686,000,839 0.29%
Sat 07/28/18 22 $7.87 $7.91 $7.66 $7.74 $258,027,668 $690,732,017 -1.64%
Fri 07/27/18 22 $7.78 $7.98 $7.62 $7.90 $177,785,216 $690,706,203 1.51%
Thu 07/26/18 22 $8.11 $8.27 $7.74 $7.79 $198,069,580 $719,604,800 -4.02%
Wed 07/25/18 22 $8.19 $8.24 $7.91 $8.11 $221,316,535 $716,143,720 -0.96%
Tue 07/24/18 22 $7.80 $8.20 $7.68 $8.16 $199,901,459 $707,990,287 4.47%
Mon 07/23/18 23 $7.83 $8.15 $7.77 $7.82 $175,611,750 $702,968,351 -0.23%
Sun 07/22/18 22 $7.99 $8.04 $7.80 $7.85 $146,396,374 $702,548,030 -1.79%
Fri 07/13/18 22 $7.61 $7.92 $7.55 $7.75 $103,266,939 $687,752,225 1.82%
Thu 07/12/18 22 $7.84 $7.97 $7.50 $7.80 $94,852,774 $684,680,143 -0.50%
Wed 07/11/18 21 $8.03 $8.04 $7.73 $7.90 $112,263,340 $702,080,623 -1.68%
Tue 07/10/18 20 $8.92 $8.97 $7.88 $8.01 $117,368,535 $743,698,483 -11.35%
Mon 07/09/18 21 $9.17 $9.27 $8.82 $8.96 $116,982,021 $797,100,235 -2.37%
Sun 07/08/18 20 $8.99 $9.41 $8.89 $9.17 $133,720,236 $813,065,875 1.95%
Sat 07/07/18 21 $8.80 $9.48 $8.74 $9.02 $133,551,480 $804,152,736 2.40%
Fri 07/06/18 21 $8.84 $8.99 $8.54 $8.84 $125,235,563 $776,251,422 -0.01%
Thu 07/05/18 20 $9.13 $9.19 $8.75 $8.88 $127,140,306 $803,848,183 -2.84%
Wed 07/04/18 20 $9.11 $9.35 $8.68 $9.14 $130,294,854 $795,099,857 0.35%
Tue 07/03/18 20 $9.15 $9.38 $8.85 $8.90 $141,993,084 $810,402,381 -2.84%
Mon 07/02/18 21 $8.69 $9.25 $8.41 $9.16 $130,432,084 $779,752,962 5.12%
Sun 07/01/18 21 $8.55 $8.91 $8.37 $8.67 $184,081,543 $761,496,727 1.39%
Sat 06/30/18 21 $8.18 $8.71 $8.14 $8.55 $200,459,624 $754,238,452 4.37%
Fri 06/29/18 20 $8.58 $8.64 $7.72 $7.86 $78,369,684 $712,291,364 -9.20%
Thu 06/28/18 20 $8.85 $8.92 $8.48 $8.59 $104,508,405 $770,230,583 -3.08%
Wed 06/27/18 20 $8.81 $9.31 $8.22 $8.78 $168,607,604 $780,758,978 -0.34%
Tue 06/26/18 21 $8.47 $9.18 $8.13 $8.87 $81,703,519 $742,714,873 4.48%
Mon 06/25/18 21 $8.19 $8.54 $7.96 $8.40 $79,225,571 $729,401,738 2.51%
Sun 06/24/18 20 $8.75 $9.10 $7.66 $7.99 $73,668,712 $746,859,867 -9.43%
Sat 06/23/18 21 $9.13 $9.31 $8.71 $8.80 $82,219,261 $795,561,562 -3.77%
Fri 06/22/18 21 $10.29 $10.37 $9.02 $9.17 $83,662,391 $882,741,286 -12.23%
Thu 06/21/18 21 $10.50 $10.69 $10.27 $10.29 $103,770,462 $927,009,190 -2.01%
Wed 06/20/18 21 $10.52 $10.70 $10.11 $10.50 $164,230,854 $919,370,432 -0.25%
Tue 06/19/18 21 $10.72 $10.92 $10.48 $10.54 $165,107,847 $948,227,346 -1.70%
Mon 06/18/18 19 $10.69 $10.77 $10.31 $10.70 $153,582,792 $932,494,193 0.07%
Sun 06/17/18 19 $10.76 $10.85 $10.64 $10.72 $114,016,750 $954,796,895 -0.38%
Sat 06/16/18 19 $10.94 $10.94 $10.53 $10.65 $102,282,718 $950,838,946 -2.75%
Fri 06/15/18 20 $10.87 $11.30 $10.75 $10.93 $110,777,917 $976,477,830 0.57%
Thu 06/14/18 19 $10.54 $11.04 $10.43 $10.70 $115,000,160 $952,776,080 1.47%
Wed 06/13/18 19 $11.34 $11.65 $10.42 $10.42 $120,088,229 $988,247,736 -8.88%
Tue 06/12/18 19 $11.55 $12.55 $11.50 $11.76 $131,510,104 $1,060,451,133 1.80%
Mon 06/11/18 19 $12.74 $12.74 $11.45 $11.60 $130,014,208 $1,041,655,145 -9.85%
Sun 06/10/18 20 $13.38 $13.42 $12.40 $12.78 $118,911,368 $1,142,219,180 -4.67%
Sat 06/09/18 20 $13.51 $13.62 $13.38 $13.39 $112,797,104 $1,196,848,238 -0.92%
Fri 06/08/18 20 $13.81 $13.87 $12.93 $13.55 $114,658,278 $1,201,092,395 -1.93%
Thu 06/07/18 20 $13.62 $13.96 $13.30 $13.69 $109,052,910 $1,219,471,010 0.47%
Wed 06/06/18 19 $13.82 $14.05 $13.49 $13.61 $124,164,219 $1,229,134,935 -1.56%
Tue 06/05/18 19 $13.66 $13.93 $13.32 $13.76 $132,366,646 $1,204,796,971 0.71%
Mon 06/04/18 19 $14.80 $14.82 $13.58 $13.68 $137,926,798 $1,271,435,856 -8.23%
Sun 06/03/18 19 $14.64 $14.92 $14.62 $14.82 $148,934,570 $1,306,828,610 1.23%
Tue 05/29/18 19 $12.41 $13.36 $12.25 $13.19 $126,388,590 $1,135,407,960 5.87%
Mon 05/28/18 19 $13.25 $13.46 $12.31 $12.32 $120,211,403 $1,138,343,812 -7.54%
Sun 05/27/18 20 $13.23 $13.42 $13.00 $13.16 $114,151,882 $1,166,271,286 -0.57%
Sat 05/26/18 20 $13.30 $13.69 $13.16 $13.25 $111,468,826 $1,192,660,526 -0.37%
Fri 05/25/18 20 $14.02 $14.02 $13.11 $13.24 $129,737,361 $1,195,669,774 -5.92%
Thu 05/24/18 20 $13.47 $14.19 $12.84 $14.14 $140,353,451 $1,206,304,719 4.75%
Wed 05/23/18 20 $15.17 $15.21 $13.39 $13.48 $135,865,437 $1,265,135,754 -12.51%
Tue 05/22/18 20 $16.33 $16.34 $14.96 $15.18 $138,895,965 $1,394,194,291 -7.56%
Mon 05/21/18 20 $16.80 $16.88 $16.15 $16.36 $146,198,528 $1,464,734,067 -2.66%
Sun 05/20/18 20 $16.11 $17.17 $15.94 $16.80 $130,232,292 $1,459,128,957 4.12%
Sat 05/19/18 20 $16.07 $16.36 $15.59 $16.11 $126,530,139 $1,416,737,172 0.28%
Fri 05/18/18 21 $15.47 $16.12 $15.16 $16.09 $170,401,799 $1,383,683,861 3.86%
Thu 05/17/18 20 $16.53 $17.00 $15.31 $15.43 $201,573,881 $1,445,871,103 -7.10%
Wed 05/16/18 20 $17.05 $17.05 $15.99 $16.48 $189,623,556 $1,454,202,029 -3.47%
Tue 05/15/18 19 $17.94 $18.57 $16.95 $17.08 $191,490,619 $1,583,906,475 -5.06%
Mon 05/14/18 20 $17.58 $18.73 $16.41 $18.07 $144,975,069 $1,552,458,164 2.70%
Sun 05/13/18 21 $16.39 $17.96 $16.04 $17.58 $126,840,937 $1,500,567,999 6.81%
Sat 05/12/18 21 $16.23 $16.77 $14.84 $16.46 $179,864,924 $1,415,491,696 1.43%
Fri 05/11/18 19 $18.59 $18.65 $15.81 $16.27 $192,811,687 $1,517,896,025 -14.28%
Thu 05/10/18 18 $20.22 $20.38 $18.77 $18.77 $152,844,201 $1,758,876,672 -7.71%
Wed 05/09/18 18 $20.87 $20.87 $19.51 $20.12 $159,805,974 $1,782,857,542 -3.73%
Tue 05/08/18 18 $21.56 $21.88 $20.56 $20.94 $199,780,180 $1,877,581,243 -2.97%
Mon 05/07/18 18 $22.98 $22.98 $20.91 $21.47 $249,874,597 $1,907,083,314 -7.06%
Sun 05/06/18 18 $22.51 $23.66 $21.89 $23.01 $293,024,418 $1,994,476,730 2.19%
Sat 05/05/18 18 $22.23 $22.93 $22.14 $22.49 $227,423,514 $2,002,217,229 1.15%
Fri 05/04/18 18 $22.20 $22.40 $21.87 $22.22 $256,920,554 $1,961,379,717 0.09%
Sun 04/29/18 18 $21.82 $23.56 $20.64 $23.08 $312,227,479 $1,971,482,358 5.44%
Sat 04/28/18 19 $20.07 $22.13 $19.89 $21.76 $227,166,673 $1,862,756,087 7.75%
Fri 04/27/18 18 $21.28 $21.28 $20.09 $20.14 $222,383,104 $1,828,859,119 -5.67%
Thu 04/26/18 18 $19.17 $21.13 $18.72 $21.13 $229,633,534 $1,738,565,315 9.26%
Wed 04/25/18 18 $23.05 $23.05 $18.50 $19.10 $304,682,982 $1,797,179,674 -20.64%
Tue 04/24/18 18 $20.50 $23.70 $20.47 $23.18 $244,329,728 $1,939,150,733 11.57%
Mon 04/23/18 18 $19.30 $20.69 $19.30 $20.52 $230,578,015 $1,803,639,340 5.94%
Sun 04/22/18 18 $19.34 $19.96 $18.66 $19.28 $173,750,618 $1,716,906,609 -0.31%
Sat 04/21/18 18 $20.33 $20.70 $18.19 $19.28 $231,507,202 $1,717,453,472 -5.43%
Fri 04/20/18 18 $18.72 $20.60 $18.21 $20.29 $219,919,548 $1,701,308,961 7.73%
Thu 04/19/18 18 $17.55 $18.65 $17.51 $18.65 $245,440,118 $1,600,186,553 5.92%
Wed 04/18/18 19 $16.37 $17.57 $16.29 $17.51 $210,904,229 $1,499,457,447 6.55%
Tue 04/17/18 19 $16.32 $16.94 $16.30 $16.36 $189,772,306 $1,468,218,082 0.23%
Mon 04/16/18 18 $16.85 $16.85 $15.69 $16.09 $189,541,482 $1,425,272,042 -4.74%
Sun 04/15/18 19 $15.81 $16.90 $15.81 $16.81 $173,762,368 $1,453,441,906 5.97%
Sat 04/14/18 19 $15.57 $16.26 $15.39 $15.82 $277,309,271 $1,403,683,340 1.60%
Fri 04/13/18 19 $16.36 $17.26 $15.59 $15.87 $284,287,814 $1,456,910,306 -3.10%
Thu 04/12/18 19 $14.43 $16.44 $13.77 $16.44 $179,559,302 $1,313,243,924 12.20%
Wed 04/11/18 20 $13.44 $14.41 $13.44 $14.35 $101,444,532 $1,217,521,871 6.33%
Tue 04/10/18 19 $13.46 $13.60 $12.97 $13.51 $97,715,577 $1,183,422,730 0.35%
Mon 04/09/18 19 $13.46 $14.41 $13.20 $13.44 $108,737,560 $1,205,283,356 -0.16%
Sun 04/08/18 19 $13.13 $13.59 $13.12 $13.46 $74,536,985 $1,181,959,045 2.40%
Sat 04/07/18 19 $12.88 $13.51 $12.84 $13.19 $82,475,787 $1,173,590,077 2.38%
Fri 04/06/18 19 $13.50 $13.58 $12.68 $12.84 $86,067,473 $1,148,556,389 -5.10%
Thu 04/05/18 19 $13.64 $13.67 $12.99 $13.48 $95,803,299 $1,178,281,588 -1.21%
Wed 04/04/18 19 $15.20 $15.21 $13.50 $13.67 $104,030,061 $1,255,127,651 -11.22%
Tue 04/03/18 19 $14.38 $15.24 $14.31 $15.18 $120,078,882 $1,314,305,435 5.24%
Mon 04/02/18 18 $14.31 $14.63 $13.85 $14.33 $120,384,109 $1,261,700,932 0.18%
Sun 04/01/18 17 $14.25 $14.40 $12.80 $13.63 $82,930,682 $1,214,847,711 -4.56%
Sat 03/31/18 17 $14.41 $14.86 $14.19 $14.21 $97,223,982 $1,279,115,759 -1.41%
Fri 03/30/18 17 $14.32 $14.87 $13.54 $14.43 $124,198,736 $1,260,080,600 0.74%
Thu 03/29/18 18 $15.66 $15.77 $14.13 $14.42 $106,677,514 $1,315,349,479 -8.57%
Wed 03/28/18 18 $15.32 $16.26 $15.32 $15.62 $138,978,959 $1,388,779,986 1.96%
Tue 03/27/18 18 $16.22 $16.94 $14.77 $15.34 $214,718,021 $1,384,038,892 -5.72%
Mon 03/26/18 18 $18.07 $18.23 $15.31 $16.23 $205,606,617 $1,487,315,830 -11.33%
Sun 03/25/18 18 $18.11 $18.36 $17.72 $18.01 $203,560,784 $1,599,092,247 -0.56%
Sat 03/24/18 18 $18.45 $19.28 $17.97 $18.11 $192,262,347 $1,634,463,963 -1.90%
Fri 03/23/18 18 $19.53 $19.53 $17.86 $18.33 $231,451,556 $1,625,196,020 -6.56%
Thu 03/22/18 18 $19.77 $20.25 $18.10 $19.32 $264,035,771 $1,698,335,394 -2.33%
Wed 03/21/18 18 $20.77 $21.27 $18.93 $19.63 $434,424,897 $1,582,717,085 -5.80%
Tue 03/20/18 18 $20.31 $22.08 $18.74 $20.01 $684,895,101 $1,530,469,948 -1.51%
Mon 03/19/18 22 $13.51 $20.70 $13.31 $20.26 $215,004,660 $1,149,939,011 33.33%
Sun 03/18/18 21 $13.55 $13.59 $11.19 $13.46 $105,976,642 $910,197,618 -0.65%
Sat 03/17/18 21 $14.98 $15.04 $13.08 $13.64 $100,574,827 $1,066,358,819 -9.79%
Fri 03/16/18 20 $15.78 $15.86 $14.77 $15.25 $119,759,104 $1,131,831,099 -3.47%
Thu 03/15/18 20 $16.19 $16.49 $14.49 $15.66 $111,185,056 $1,140,343,365 -3.39%
Wed 03/14/18 21 $18.18 $18.73 $15.87 $16.25 $101,578,863 $1,295,674,903 -11.85%
Tue 03/13/18 21 $18.43 $18.80 $17.90 $18.24 $114,491,776 $1,350,749,566 -1.07%
Mon 03/12/18 21 $19.69 $19.95 $18.03 $18.42 $115,463,653 $1,403,213,120 -6.89%
Sun 03/11/18 22 $18.33 $19.97 $17.78 $19.72 $111,099,217 $1,389,384,970 7.06%
Sat 03/10/18 22 $19.53 $20.14 $18.23 $18.28 $141,967,598 $1,429,784,438 -6.88%
Fri 03/09/18 19 $20.03 $20.14 $17.50 $19.53 $162,515,882 $1,380,529,868 -2.56%
Thu 03/08/18 18 $21.93 $22.35 $19.99 $20.00 $152,863,569 $1,562,502,896 -9.63%
Wed 03/07/18 18 $25.10 $25.51 $21.22 $21.95 $118,161,256 $1,733,105,135 -14.37%
Tue 03/06/18 18 $26.61 $26.96 $25.01 $25.01 $116,261,018 $1,907,504,703 -6.39%
Mon 03/05/18 19 $26.44 $27.43 $26.03 $26.70 $102,352,494 $1,969,256,656 0.96%
Sun 03/04/18 20 $25.89 $26.49 $25.01 $26.49 $78,071,773 $1,889,025,610 2.28%
Sat 03/03/18 20 $26.06 $26.61 $25.69 $25.84 $85,023,001 $1,924,188,091 -0.87%
Fri 03/02/18 20 $26.82 $27.00 $25.52 $26.01 $92,365,723 $1,933,848,612 -3.10%
Thu 03/01/18 18 $26.22 $26.97 $25.93 $26.78 $101,666,837 $1,955,150,589 2.11%
Wed 02/28/18 18 $28.00 $28.39 $26.24 $26.24 $124,038,566 $2,007,175,692 -6.70%
Tue 02/27/18 18 $28.77 $29.50 $27.91 $28.03 $250,521,319 $2,106,944,944 -2.65%
Mon 02/26/18 20 $25.94 $29.94 $25.01 $28.79 $159,001,806 $2,009,845,606 9.89%
Sun 02/25/18 20 $26.63 $26.63 $25.03 $25.96 $88,564,795 $1,911,631,463 -2.55%
Sat 02/24/18 20 $28.02 $28.79 $25.77 $26.48 $127,200,353 $1,986,185,783 -5.82%
Fri 02/23/18 20 $26.41 $27.80 $25.19 $27.74 $142,910,104 $1,985,041,165 4.79%
Thu 02/22/18 19 $28.69 $29.10 $25.66 $26.42 $153,768,292 $2,018,120,054 -8.56%
Wed 02/21/18 18 $31.11 $31.11 $27.85 $28.63 $194,230,375 $2,176,499,049 -8.66%
Tue 02/20/18 18 $32.64 $33.38 $31.17 $31.17 $216,736,292 $2,403,017,956 -4.73%
Mon 02/19/18 18 $31.24 $32.90 $31.19 $32.63 $206,161,667 $2,394,485,662 4.27%
Sun 02/18/18 18 $33.56 $33.66 $30.11 $31.53 $190,231,160 $2,374,901,977 -6.46%
Sat 02/17/18 18 $33.04 $33.68 $32.73 $33.54 $179,806,132 $2,458,553,623 1.51%
Fri 02/16/18 18 $33.08 $33.95 $32.00 $33.09 $188,291,951 $2,423,495,941 0.01%
Thu 02/15/18 17 $32.57 $33.53 $31.96 $33.07 $278,308,945 $2,428,613,932 1.51%
Wed 02/14/18 17 $30.11 $32.62 $29.99 $32.58 $329,657,084 $2,351,394,286 7.57%
Tue 02/13/18 17 $30.13 $30.37 $28.62 $29.96 $236,420,174 $2,198,715,844 -0.57%
Mon 02/12/18 19 $27.48 $30.57 $27.48 $30.30 $246,867,785 $2,178,073,862 9.32%
Sun 02/11/18 17 $30.27 $30.27 $26.26 $27.76 $299,688,257 $2,074,473,393 -9.06%
Sat 02/10/18 18 $31.21 $34.36 $29.09 $30.32 $484,159,473 $2,288,868,359 -2.93%
Fri 02/09/18 19 $26.37 $31.59 $26.20 $31.59 $578,385,146 $2,171,291,097 16.53%
Thu 02/08/18 19 $21.84 $26.87 $21.84 $26.37 $240,531,799 $1,776,743,848 17.19%
Wed 02/07/18 19 $24.11 $24.53 $20.99 $21.81 $336,410,423 $1,705,732,878 -10.54%
Tue 02/06/18 19 $20.43 $24.27 $16.67 $24.27 $266,094,562 $1,449,964,381 15.83%
Mon 02/05/18 19 $26.52 $26.76 $19.68 $20.70 $212,719,465 $1,737,949,760 -28.13%
Sun 02/04/18 18 $29.89 $30.65 $25.53 $26.58 $273,889,444 $2,080,611,689 -12.44%
Sat 02/03/18 18 $30.26 $31.62 $25.77 $29.52 $414,766,770 $2,137,867,354 -2.53%
Fri 02/02/18 15 $35.84 $35.84 $22.78 $30.47 $447,827,272 $2,152,593,810 -17.62%
Thu 02/01/18 15 $42.38 $42.38 $34.71 $35.88 $426,798,744 $2,814,921,678 -18.13%
Wed 01/31/18 16 $37.15 $42.13 $34.84 $41.96 $352,245,862 $2,811,424,247 11.47%
Tue 01/30/18 16 $43.41 $43.64 $36.92 $37.48 $299,183,627 $3,003,634,544 -15.82%
Mon 01/29/18 17 $43.89 $45.51 $42.33 $43.39 $441,731,743 $3,225,619,988 -1.14%
Sun 01/28/18 19 $39.58 $44.06 $39.58 $43.83 $301,068,583 $3,114,094,500 9.70%
Sat 01/27/18 18 $39.70 $40.47 $38.15 $39.66 $319,669,535 $2,911,519,694 -0.12%
Fri 01/26/18 17 $40.72 $41.73 $36.22 $39.75 $344,147,785 $2,905,245,328 -2.45%
Thu 01/25/18 18 $40.51 $41.93 $39.76 $40.40 $410,306,020 $3,013,170,494 -0.26%
Wed 01/24/18 17 $39.15 $42.28 $38.26 $40.40 $439,308,272 $2,958,449,730 3.09%
Tue 01/23/18 17 $40.12 $41.07 $36.31 $39.32 $565,810,151 $2,890,357,652 -2.02%
Mon 01/22/18 17 $43.16 $43.95 $36.59 $39.65 $842,837,181 $3,017,509,294 -8.86%
Sun 01/21/18 17 $51.26 $51.79 $41.14 $42.78 $1,618,522,084 $3,343,586,875 -19.83%
Sat 01/20/18 18 $39.19 $49.50 $39.11 $49.05 $861,549,501 $3,202,672,023 20.10%
Fri 01/19/18 18 $37.37 $41.46 $36.27 $38.90 $653,337,756 $2,881,807,812 3.95%
Thu 01/18/18 18 $36.47 $39.91 $34.64 $36.83 $929,626,988 $2,776,559,689 0.97%
Wed 01/17/18 18 $36.02 $37.49 $27.63 $36.10 $950,630,766 $2,454,054,885 0.21%
Tue 01/16/18 17 $52.18 $52.23 $29.38 $35.88 $1,117,217,618 $3,178,545,449 -45.42%
Mon 01/15/18 17 $54.00 $58.28 $52.30 $52.30 $1,272,862,208 $4,060,067,726 -3.24%
Sun 01/14/18 17 $55.09 $55.09 $48.35 $54.00 $762,645,711 $3,831,651,563 -2.02%
Sat 01/13/18 16 $50.56 $56.27 $50.45 $54.85 $872,451,608 $3,937,559,948 7.83%
Fri 01/12/18 16 $46.15 $51.80 $44.42 $50.78 $714,970,545 $3,593,982,170 9.13%
Thu 01/11/18 17 $53.46 $53.69 $43.70 $46.15 $796,959,872 $3,579,580,890 -15.85%
Wed 01/10/18 18 $52.77 $56.23 $49.90 $53.46 $862,767,341 $3,888,552,733 1.29%
Tue 01/09/18 15 $56.01 $58.37 $52.09 $52.77 $959,572,007 $4,098,480,892 -6.13%
Mon 01/08/18 15 $85.72 $88.69 $51.99 $55.95 $1,070,945,513 $4,665,123,810 -53.21%
Sun 01/07/18 13 $95.80 $106.33 $83.57 $85.95 $2,322,801,048 $6,684,393,615 -11.47%
Sat 01/06/18 15 $63.21 $103.53 $59.95 $96.61 $1,299,356,933 $4,915,197,493 34.57%
Fri 01/05/18 17 $57.79 $70.73 $55.30 $61.29 $1,005,041,989 $4,485,603,553 5.72%
Thu 01/04/18 16 $59.47 $61.48 $55.95 $58.01 $704,206,134 $4,302,034,140 -2.51%
Wed 01/03/18 17 $60.79 $61.01 $57.90 $59.20 $636,602,706 $4,376,526,479 -2.68%
Tue 01/02/18 15 $60.88 $62.46 $59.84 $60.73 $660,748,188 $4,509,970,439 -0.25%
Mon 01/01/18 14 $62.40 $64.08 $60.09 $61.48 $715,083,693 $4,544,367,168 -1.50%
Sun 12/31/17 14 $60.49 $64.22 $59.20 $62.39 $943,511,936 $4,535,015,179 3.03%
Sat 12/30/17 15 $58.71 $67.69 $54.36 $60.79 $1,046,062,013 $4,356,131,609 3.42%
Fri 12/29/17 14 $56.23 $60.33 $53.86 $58.89 $859,460,600 $4,256,920,760 4.53%
Thu 12/28/17 15 $54.11 $56.64 $46.55 $56.64 $725,123,752 $3,892,396,686 4.46%
Wed 12/27/17 14 $55.95 $56.39 $52.72 $53.97 $586,075,810 $4,010,284,297 -3.67%
Tue 12/26/17 14 $58.09 $59.99 $55.43 $55.88 $870,260,292 $4,224,925,120 -3.96%
Mon 12/25/17 14 $53.64 $59.79 $51.23 $58.05 $789,683,979 $4,071,960,891 7.61%
Sun 12/24/17 13 $56.96 $56.96 $49.00 $53.15 $776,736,165 $3,890,075,367 -7.17%
Sat 12/23/17 14 $49.48 $60.20 $49.48 $57.34 $1,119,009,747 $4,070,406,316 13.71%
Fri 12/22/17 15 $62.05 $63.15 $36.35 $49.39 $898,140,678 $3,725,529,084 -25.63%
Thu 12/21/17 14 $63.64 $68.10 $57.40 $62.56 $941,649,326 $4,729,784,718 -1.73%
Wed 12/20/17 13 $67.75 $69.07 $57.71 $63.60 $1,364,036,412 $4,697,853,761 -6.52%
Tue 12/19/17 16 $51.65 $77.75 $51.30 $67.85 $2,866,335,267 $5,109,757,065 23.88%
Mon 12/18/17 17 $29.61 $56.06 $28.07 $51.67 $1,342,733,324 $3,046,751,765 42.69%
Sun 12/17/17 18 $29.00 $30.30 $28.69 $29.72 $476,917,208 $2,160,756,556 2.43%
Sat 12/16/17 16 $30.54 $31.34 $28.61 $29.08 $1,136,647,069 $2,201,046,791 -5.00%
Fri 12/15/17 18 $20.42 $32.65 $17.86 $31.29 $567,817,687 $1,635,246,570 34.74%
Thu 12/14/17 19 $17.31 $20.63 $17.02 $20.47 $381,981,632 $1,350,217,810 15.43%
Wed 12/13/17 19 $14.82 $18.91 $14.81 $17.28 $507,297,649 $1,246,676,923 14.21%
Tue 12/12/17 20 $13.66 $15.03 $13.40 $14.94 $183,636,393 $1,028,833,390 8.54%
Mon 12/11/17 21 $11.28 $14.64 $11.25 $13.63 $112,224,264 $945,258,582 17.24%
Sun 12/10/17 19 $12.41 $12.41 $10.90 $11.47 $59,069,273 $859,074,004 -8.20%
Sat 12/09/17 18 $13.05 $13.08 $12.00 $12.39 $70,329,414 $929,121,337 -5.33%
Fri 12/08/17 17 $13.01 $13.52 $12.17 $13.03 $165,707,335 $954,183,207 0.15%
Thu 12/07/17 19 $12.64 $16.02 $12.23 $12.96 $126,775,912 $959,915,144 2.47%
Wed 12/06/17 19 $13.62 $13.62 $12.54 $12.67 $68,105,079 $968,205,983 -7.50%
Tue 12/05/17 18 $14.11 $14.23 $13.63 $13.64 $77,561,551 $1,026,420,963 -3.45%
Mon 12/04/17 17 $13.41 $14.25 $13.24 $14.12 $67,895,128 $1,009,117,675 5.03%
Sun 12/03/17 17 $13.26 $13.94 $13.03 $13.36 $47,064,485 $992,510,420 0.75%
Sat 12/02/17 17 $13.32 $13.68 $13.00 $13.29 $48,833,733 $982,612,589 -0.23%
Fri 12/01/17 16 $13.10 $13.45 $12.26 $13.19 $67,379,792 $949,479,948 0.68%
Thu 11/30/17 16 $12.36 $13.63 $11.49 $13.02 $117,941,788 $928,138,696 5.07%
Wed 11/29/17 16 $15.65 $15.65 $12.43 $12.43 $142,608,095 $1,083,258,360 -25.91%
Tue 11/28/17 15 $14.89 $15.85 $14.73 $15.57 $187,276,648 $1,136,011,696 4.37%
Mon 11/27/17 14 $14.76 $15.04 $14.39 $14.92 $97,044,136 $1,088,802,178 1.07%
Sun 11/26/17 12 $14.55 $15.07 $14.33 $14.78 $79,284,702 $1,080,011,546 1.56%
Sat 11/25/17 12 $14.47 $14.83 $14.11 $14.57 $128,692,363 $1,068,846,728 0.69%
Fri 11/24/17 12 $13.98 $14.46 $13.59 $14.30 $99,239,851 $1,027,426,387 2.24%
Thu 11/23/17 12 $14.24 $14.24 $13.87 $14.04 $96,803,984 $1,037,135,149 -1.42%
Wed 11/22/17 13 $14.05 $14.29 $13.85 $14.25 $88,078,930 $1,040,836,598 1.40%
Tue 11/21/17 13 $14.79 $14.98 $13.54 $14.05 $166,977,201 $1,059,124,543 -5.27%
Mon 11/20/17 13 $14.03 $15.30 $13.97 $14.81 $116,386,431 $1,079,212,524 5.27%
Sun 11/19/17 13 $13.85 $14.09 $13.78 $13.99 $63,879,035 $1,023,941,672 1.00%
Fri 11/17/17 13 $12.89 $12.93 $- $12.79 $177,941,137 $928,957,263 -0.78%
Thu 11/16/17 13 $11.72 $13.90 $11.65 $12.87 $242,606,530 $946,218,805 8.94%
Wed 11/15/17 12 $11.60 $11.74 $11.51 $11.72 $53,717,547 $857,740,069 1.10%
Tue 11/14/17 12 $11.42 $11.69 $11.23 $11.63 $71,820,878 $844,944,224 1.86%
Mon 11/13/17 12 $11.11 $11.51 $11.10 $11.35 $96,145,969 $829,667,945 2.13%
Sun 11/12/17 12 $11.65 $11.65 $10.91 $11.06 $119,096,667 $826,328,035 -5.38%
Sat 11/11/17 12 $11.29 $12.03 $11.29 $11.69 $125,527,292 $855,667,431 3.41%
Fri 11/10/17 12 $11.94 $12.31 $11.23 $11.23 $116,690,104 $868,414,135 -6.36%
Thu 11/09/17 12 $11.91 $12.45 $11.73 $11.96 $178,708,410 $887,280,624 0.39%
Wed 11/08/17 12 $11.21 $12.12 $10.99 $11.89 $140,896,278 $845,485,052 5.70%
Tue 11/07/17 12 $10.53 $11.45 $10.32 $11.30 $132,830,160 $806,364,466 6.83%
Mon 11/06/17 12 $10.13 $11.16 $10.06 $10.54 $86,141,867 $771,467,322 3.93%
Sun 11/05/17 12 $10.03 $10.43 $9.97 $10.13 $33,287,442 $742,873,797 0.92%
Sat 11/04/17 12 $10.38 $10.38 $9.82 $10.06 $48,595,393 $742,805,937 -3.26%
Fri 11/03/17 13 $9.79 $10.28 $9.70 $10.28 $53,231,178 $732,198,122 4.81%
Thu 11/02/17 13 $9.93 $10.04 $9.36 $9.76 $42,480,772 $717,032,475 -1.71%
Wed 11/01/17 14 $10.45 $10.45 $9.94 $9.94 $35,868,417 $758,278,345 -5.04%
Tue 10/31/17 13 $10.39 $10.82 $10.36 $10.46 $30,643,937 $770,306,341 0.62%
Mon 10/30/17 13 $10.44 $10.48 $10.31 $10.38 $30,174,376 $765,000,452 -0.55%
Sun 10/29/17 13 $10.21 $10.53 $10.18 $10.46 $33,359,990 $764,902,222 2.45%
Sat 10/28/17 13 $10.30 $10.38 $10.18 $10.19 $23,932,410 $756,514,207 -1.12%
Fri 10/27/17 13 $10.57 $10.63 $10.27 $10.27 $27,085,656 $766,704,371 -2.93%
Thu 10/26/17 13 $10.65 $10.79 $10.45 $10.59 $34,263,036 $782,578,271 -0.64%
Wed 10/25/17 14 $10.83 $10.92 $10.40 $10.68 $70,484,482 $785,084,314 -1.46%
Tue 10/24/17 14 $9.96 $11.35 $9.55 $10.87 $103,020,774 $791,767,550 8.40%
Mon 10/23/17 13 $10.63 $10.63 $9.75 $9.95 $38,541,737 $747,397,174 -6.84%
Sun 10/22/17 13 $10.91 $11.06 $10.56 $10.61 $44,090,243 $789,798,056 -2.81%
Sat 10/21/17 13 $11.29 $11.34 $10.53 $10.94 $146,771,131 $801,628,886 -3.21%
Fri 10/20/17 13 $12.08 $15.12 $11.19 $11.34 $204,581,035 $897,193,906 -6.57%
Thu 10/19/17 15 $11.49 $12.22 $11.37 $12.02 $48,392,338 $841,683,015 4.39%
Wed 10/18/17 15 $12.05 $12.05 $10.78 $11.54 $59,899,547 $673,330,744 -4.49%
Tue 10/17/17 15 $11.49 $12.26 $11.03 $12.12 $48,536,291 $674,167,229 5.18%
Mon 10/16/17 15 $10.44 $11.65 $10.26 $11.39 $24,271,665 $629,410,156 8.36%
Sun 10/15/17 15 $10.63 $10.66 $10.11 $10.43 $18,790,634 $613,543,375 -1.93%
Sat 10/14/17 15 $11.25 $11.45 $10.62 $10.66 $26,162,444 $645,900,059 -5.54%
Fri 10/13/17 15 $11.36 $11.36 $10.31 $11.16 $42,222,094 $639,905,600 -1.85%
Thu 10/12/17 14 $12.13 $12.21 $11.37 $11.37 $28,706,819 $692,542,452 -6.70%
Wed 10/11/17 14 $12.08 $12.29 $11.87 $12.13 $43,721,752 $713,608,402 0.44%
Tue 10/10/17 14 $12.06 $12.54 $11.57 $12.08 $60,457,340 $709,523,103 0.16%
Mon 10/09/17 14 $11.20 $12.40 $11.00 $12.04 $38,917,644 $678,175,748 7.01%
Sun 10/08/17 14 $11.90 $12.11 $11.22 $11.22 $26,292,872 $697,255,321 -6.06%
Sat 10/07/17 14 $11.69 $11.93 $11.52 $11.89 $22,694,347 $686,914,712 1.67%
Fri 10/06/17 14 $11.86 $11.91 $11.50 $11.65 $34,926,066 $695,423,536 -1.81%
Thu 10/05/17 14 $11.57 $11.98 $10.88 $11.87 $73,876,341 $683,035,173 2.56%
Wed 10/04/17 14 $12.12 $12.28 $11.51 $11.57 $95,328,474 $695,486,019 -4.71%
Tue 10/03/17 14 $11.88 $12.01 $10.78 $12.01 $74,616,724 $671,935,350 1.10%
Mon 10/02/17 14 $12.34 $12.38 $11.43 $11.89 $97,004,886 $703,128,156 -3.76%
Sun 10/01/17 14 $11.58 $12.60 $11.58 $12.39 $182,767,791 $719,282,768 6.59%
Sat 09/30/17 16 $9.77 $11.65 $9.75 $11.53 $91,733,742 $624,795,177 15.22%
Fri 09/29/17 16 $9.93 $9.99 $9.16 $9.76 $94,546,755 $568,775,016 -1.76%
Thu 09/28/17 16 $9.90 $10.09 $9.06 $9.90 $73,614,959 $565,976,774 -0.06%
Wed 09/27/17 15 $9.34 $9.89 $9.34 $9.87 $70,224,307 $567,779,132 5.37%
Tue 09/26/17 15 $9.38 $10.30 $9.17 $9.44 $120,238,733 $572,586,975 0.61%
Mon 09/25/17 15 $8.07 $9.60 $8.03 $9.38 $50,420,314 $510,581,634 13.99%
Sun 09/24/17 15 $8.11 $8.27 $7.79 $8.11 $32,918,064 $472,699,155 0.02%
Sat 09/23/17 15 $7.68 $8.19 $7.48 $8.11 $39,327,738 $466,202,202 5.30%
Fri 09/22/17 16 $7.37 $7.89 $7.27 $7.71 $46,857,033 $445,196,074 4.45%
Thu 09/21/17 15 $8.81 $8.81 $7.34 $7.38 $33,259,081 $483,749,899 -19.34%
Wed 09/20/17 15 $8.94 $8.95 $8.47 $8.80 $48,963,698 $519,509,533 -1.59%
Tue 09/19/17 15 $9.62 $9.68 $8.81 $8.96 $109,508,991 $536,850,896 -7.35%
Mon 09/18/17 15 $8.27 $10.47 $8.27 $9.55 $135,959,927 $553,331,891 13.42%
Sun 09/17/17 15 $8.29 $8.77 $7.59 $8.20 $73,079,503 $480,394,188 -1.01%
Sat 09/16/17 15 $8.54 $8.94 $7.44 $8.16 $169,597,855 $490,293,171 -4.59%
Fri 09/15/17 15 $7.69 $9.27 $5.91 $8.46 $205,153,833 $484,477,533 9.10%
Thu 09/14/17 15 $11.94 $12.18 $7.91 $7.91 $152,390,111 $589,376,505 -51.02%
Wed 09/13/17 14 $13.51 $13.53 $11.60 $11.90 $183,045,236 $733,732,442 -13.50%
Tue 09/12/17 13 $14.28 $15.24 $12.86 $13.47 $165,782,819 $847,752,400 -5.95%
Mon 09/11/17 14 $12.78 $14.79 $12.62 $14.39 $156,357,361 $795,581,403 11.19%
Sun 09/10/17 14 $13.32 $13.34 $11.38 $12.83 $138,688,579 $744,482,567 -3.83%
Sat 09/09/17 14 $13.49 $13.60 $12.46 $13.33 $180,534,996 $765,186,118 -1.23%
Fri 09/08/17 14 $14.64 $15.94 $12.51 $13.50 $281,324,076 $844,822,395 -8.44%
Thu 09/07/17 15 $11.44 $14.73 $10.72 $14.72 $129,591,409 $707,681,075 22.30%
Wed 09/06/17 14 $11.85 $12.49 $10.42 $11.38 $179,267,598 $669,485,046 -4.11%
Tue 09/05/17 15 $10.94 $12.06 $8.77 $11.88 $200,776,722 $632,546,494 7.89%
Mon 09/04/17 13 $15.37 $15.44 $10.25 $11.07 $123,786,570 $738,192,799 -38.87%
Sun 09/03/17 13 $16.39 $16.69 $14.19 $15.43 $98,631,473 $919,317,924 -6.20%
Sat 09/02/17 14 $18.25 $19.06 $15.53 $16.18 $112,370,168 $994,013,480 -12.78%
Fri 09/01/17 14 $17.31 $18.33 $16.95 $18.20 $63,588,364 $1,025,591,224 4.89%
Thu 08/31/17 13 $16.84 $17.96 $16.72 $17.30 $107,556,061 $1,014,141,452 2.64%
Wed 08/30/17 12 $19.07 $19.07 $14.61 $16.95 $159,945,153 $1,000,569,652 -12.48%
Tue 08/29/17 13 $16.26 $19.82 $16.26 $18.71 $164,548,734 $1,081,755,287 13.11%
Mon 08/28/17 12 $15.70 $16.35 $15.03 $16.25 $70,340,207 $926,714,201 3.39%
Sun 08/27/17 12 $15.41 $15.82 $14.74 $15.77 $82,538,898 $901,081,887 2.28%
Sat 08/26/17 13 $13.32 $15.89 $12.97 $15.62 $48,344,084 $849,942,303 14.74%
Fri 08/25/17 14 $13.78 $13.81 $12.85 $13.33 $47,423,789 $785,107,961 -3.42%
Thu 08/24/17 14 $11.90 $14.04 $11.64 $13.59 $58,360,175 $767,965,550 12.41%
Wed 08/23/17 14 $11.24 $12.47 $11.24 $11.93 $31,492,472 $701,734,126 5.73%
Tue 08/22/17 14 $11.22 $11.41 $10.33 $11.35 $26,442,023 $636,176,520 1.15%
Mon 08/21/17 14 $11.79 $11.86 $10.82 $11.19 $35,635,450 $668,661,521 -5.40%
Sun 08/20/17 14 $11.62 $12.35 $10.83 $11.85 $49,845,406 $687,403,476 1.94%
Sat 08/19/17 14 $11.63 $12.36 $9.69 $11.80 $44,314,188 $651,963,092 1.43%
Fri 08/18/17 12 $13.12 $13.12 $11.02 $11.76 $44,441,432 $717,086,608 -11.54%
Thu 08/17/17 12 $14.37 $14.37 $12.84 $13.16 $52,469,262 $796,916,750 -9.20%
Wed 08/16/17 11 $14.79 $15.42 $14.15 $14.38 $60,702,557 $853,845,560 -2.81%
Tue 08/15/17 11 $15.06 $15.24 $13.83 $14.72 $75,306,293 $855,865,499 -2.34%
Mon 08/14/17 11 $15.17 $16.91 $14.36 $15.00 $108,236,256 $916,874,598 -1.12%
Sun 08/13/17 11 $13.89 $15.79 $12.79 $15.42 $67,932,072 $857,667,881 9.91%
Sat 08/12/17 11 $14.73 $15.30 $13.10 $13.76 $64,221,654 $839,357,508 -7.04%
Fri 08/11/17 11 $15.49 $16.30 $14.36 $14.74 $115,411,016 $901,131,431 -5.09%
Thu 08/10/17 13 $12.55 $16.92 $12.50 $15.88 $95,680,199 $854,665,954 20.94%
Wed 08/09/17 13 $11.57 $12.63 $11.07 $12.59 $51,684,195 $691,473,095 8.12%
Tue 08/08/17 13 $12.65 $12.74 $10.84 $11.57 $78,440,957 $687,724,777 -9.35%
Mon 08/07/17 13 $9.98 $12.84 $9.88 $12.65 $78,984,023 $687,173,742 21.12%
Sun 08/06/17 13 $9.38 $10.83 $9.08 $10.13 $53,027,855 $601,819,281 7.46%
Sat 08/05/17 13 $8.22 $9.52 $7.81 $9.38 $34,775,382 $521,994,711 12.38%
Fri 08/04/17 14 $7.65 $8.71 $7.65 $8.30 $36,089,960 $479,270,205 7.86%
Thu 08/03/17 15 $6.43 $7.86 $6.17 $7.64 $18,939,941 $412,288,125 15.75%
Wed 08/02/17 15 $6.40 $6.58 $6.32 $6.43 $15,154,433 $380,724,137 0.45%
Tue 08/01/17 14 $6.12 $6.67 $5.74 $6.43 $19,463,979 $371,417,473 4.81%