iExec RLC

iExec RLC#127
iExec RLC RLC 
$0.39331 USD -2.77%

  • 24h Volume: $568,704
  • Market Cap: $31.49 M
  • 1h %: -0.26%
  • 1d %: -2.77%
  • 7d %: -9.62%
  • 1m %:-7.64%
1D 7D 1M
Date Rank Open High Low Close Volume Market Cap Change
Wed 03/13/19 97 $0.55131 $0.60489 $0.52433 $0.52846 $21,263,027 $44,553,039 -4.32%
Tue 03/12/19 84 $0.62637 $0.62637 $0.57220 $0.57220 $6,649,412 $47,985,018 -9.47%
Thu 12/27/18 169 $0.19528 $0.19600 $0.18267 $0.18288 $167,262 $14,976,952 -6.78%
Wed 12/26/18 173 $0.19199 $0.19650 $0.19079 $0.19531 $155,138 $15,504,380 1.70%
Tue 12/25/18 167 $0.21745 $0.21745 $0.18685 $0.19223 $290,440 $15,379,868 -13.12%
Mon 12/24/18 177 $0.20295 $0.23281 $0.20295 $0.21768 $297,509 $17,615,751 6.77%
Sun 12/23/18 172 $0.20215 $0.20965 $0.20011 $0.20277 $257,877 $16,397,386 0.31%
Sat 12/22/18 175 $0.18794 $0.20104 $0.18757 $0.20104 $221,510 $15,458,141 6.52%
Fri 12/21/18 175 $0.20336 $0.20517 $0.18587 $0.18867 $265,449 $15,607,852 -7.78%
Thu 12/20/18 176 $0.18760 $0.20867 $0.18632 $0.20137 $281,270 $15,766,610 6.84%
Wed 12/19/18 175 $0.18105 $0.20338 $0.18091 $0.18713 $250,202 $15,279,321 3.25%
Tue 12/18/18 170 $0.17700 $0.18141 $0.17123 $0.18141 $167,896 $14,025,824 2.43%
Mon 12/17/18 178 $0.15734 $0.17918 $0.15734 $0.17715 $184,958 $13,342,557 11.18%
Sun 12/16/18 167 $0.16050 $0.16580 $0.15740 $0.15811 $274,706 $12,819,269 -1.51%
Sat 12/15/18 174 $0.15410 $0.16630 $0.14907 $0.16186 $294,413 $12,390,389 4.80%
Fri 12/14/18 162 $0.16819 $0.16914 $0.15280 $0.15482 $401,844 $12,955,885 -8.64%
Thu 12/13/18 166 $0.17717 $0.18954 $0.16754 $0.16810 $177,398 $14,223,786 -5.40%
Wed 12/12/18 163 $0.17275 $0.17942 $0.17188 $0.17710 $157,722 $14,080,744 2.46%
Tue 12/11/18 166 $0.17750 $0.17810 $0.17006 $0.17298 $146,356 $13,929,829 -2.61%
Mon 12/10/18 159 $0.19081 $0.19248 $0.17637 $0.17752 $161,994 $14,616,658 -7.48%
Sun 12/09/18 169 $0.17859 $0.19318 $0.17801 $0.19093 $151,651 $14,700,192 6.46%
Sat 12/08/18 166 $0.18189 $0.18773 $0.17165 $0.17973 $182,420 $14,413,005 -1.20%
Fri 12/07/18 163 $0.18554 $0.18742 $0.17119 $0.18202 $208,360 $14,192,229 -1.93%
Thu 12/06/18 164 $0.20100 $0.21093 $0.18770 $0.18770 $234,214 $16,028,965 -7.08%
Wed 12/05/18 158 $0.22320 $0.22727 $0.20102 $0.20102 $258,154 $17,227,176 -11.03%
Tue 12/04/18 164 $0.21231 $0.22471 $0.21056 $0.22343 $274,335 $17,548,986 4.98%
Mon 12/03/18 158 $0.23196 $0.23303 $0.20987 $0.21270 $258,372 $17,561,387 -9.05%
Sun 12/02/18 158 $0.24037 $0.24416 $0.22872 $0.23171 $233,420 $18,764,428 -3.74%
Sat 12/01/18 156 $0.22275 $0.24538 $0.22182 $0.24076 $403,190 $18,856,078 7.48%
Fri 11/30/18 150 $0.25054 $0.25054 $0.21630 $0.22343 $1,002,993 $18,591,122 -12.13%
Thu 11/29/18 146 $0.25798 $0.27697 $0.23971 $0.24847 $6,586,539 $20,725,311 -3.83%
Wed 11/28/18 140 $0.23887 $0.40885 $0.23056 $0.25839 $6,378,637 $20,714,325 7.55%
Tue 11/27/18 168 $0.18565 $0.27448 $0.18064 $0.23424 $1,317,020 $17,132,670 20.74%
Mon 11/26/18 159 $0.20317 $0.20940 $0.17884 $0.18391 $264,688 $15,697,660 -10.47%
Sun 11/25/18 155 $0.20672 $0.20780 $0.17429 $0.20203 $264,303 $15,579,092 -2.32%
Sat 11/24/18 150 $0.24071 $0.24569 $0.20342 $0.20743 $193,989 $18,736,754 -16.05%
Fri 11/23/18 155 $0.24854 $0.24854 $0.23184 $0.24089 $241,523 $19,160,295 -3.18%
Thu 11/22/18 148 $0.27441 $0.27722 $0.24740 $0.24740 $408,463 $21,261,402 -10.92%
Wed 11/21/18 148 $0.25676 $0.29344 $0.24452 $0.27534 $607,162 $21,806,630 6.75%
Tue 11/20/18 155 $0.28159 $0.28159 $0.23448 $0.26073 $489,728 $20,572,857 -8.00%
Mon 11/19/18 146 $0.35669 $0.35669 $0.27122 $0.28146 $389,363 $24,642,215 -26.73%
Sun 11/18/18 148 $0.35305 $0.35777 $0.35102 $0.35634 $257,742 $28,380,244 0.92%
Sat 11/17/18 144 $0.36042 $0.36042 $0.34280 $0.35243 $441,985 $28,044,118 -2.27%
Fri 11/16/18 148 $0.34701 $0.37358 $0.34364 $0.36047 $872,450 $29,071,681 3.74%
Thu 11/15/18 159 $0.33390 $0.35947 $0.31315 $0.34693 $608,843 $26,984,420 3.76%
Wed 11/14/18 154 $0.40099 $0.40946 $0.31993 $0.33266 $438,120 $30,099,579 -20.54%
Tue 11/13/18 152 $0.41923 $0.42158 $0.39942 $0.40007 $521,112 $32,932,542 -4.79%
Mon 11/12/18 153 $0.40451 $0.42545 $0.40264 $0.42082 $527,218 $33,283,212 3.88%
Sun 11/11/18 154 $0.41476 $0.41476 $0.39862 $0.40168 $452,903 $32,468,092 -3.26%
Sat 11/10/18 155 $0.41319 $0.42192 $0.40947 $0.41463 $400,970 $33,187,848 0.35%
Fri 11/09/18 150 $0.43103 $0.43103 $0.41141 $0.41298 $521,819 $33,645,131 -4.37%
Thu 11/08/18 149 $0.44350 $0.44821 $0.42934 $0.42980 $614,651 $35,146,135 -3.19%
Wed 11/07/18 147 $0.43685 $0.44488 $0.43102 $0.44382 $575,197 $35,021,568 1.57%
Tue 11/06/18 147 $0.42590 $0.44133 $0.41607 $0.44133 $548,931 $33,896,736 3.50%
Mon 11/05/18 143 $0.44090 $0.44455 $0.42378 $0.42542 $813,158 $34,858,210 -3.64%
Sun 11/04/18 143 $0.44656 $0.45398 $0.42722 $0.43955 $1,046,612 $35,470,710 -1.60%
Sat 11/03/18 135 $0.48055 $0.49252 $0.44298 $0.44753 $1,938,489 $37,198,263 -7.38%
Fri 11/02/18 131 $0.49966 $0.52532 $0.46784 $0.48200 $4,586,568 $39,331,030 -3.66%
Thu 11/01/18 145 $0.42960 $0.52002 $0.42526 $0.49943 $412,953 $35,847,680 13.98%
Wed 10/31/18 148 $0.42471 $0.43883 $0.42471 $0.42881 $274,661 $34,515,333 0.96%
Tue 10/30/18 147 $0.42312 $0.43184 $0.41926 $0.42878 $529,007 $33,918,641 1.32%
Mon 10/29/18 142 $0.46565 $0.46689 $0.40716 $0.42153 $656,671 $36,106,495 -10.47%
Sun 10/28/18 135 $0.46572 $0.46944 $0.44088 $0.46556 $822,141 $36,595,147 -0.04%
Sat 10/27/18 132 $0.48957 $0.49443 $0.46584 $0.46584 $394,570 $38,997,459 -5.09%
Fri 10/26/18 134 $0.49447 $0.51450 $0.48993 $0.49145 $622,597 $40,233,303 -0.61%
Thu 10/25/18 131 $0.49871 $0.50502 $0.48087 $0.49512 $1,050,585 $39,258,408 -0.72%
Wed 10/24/18 132 $0.49434 $0.51563 $0.48796 $0.50036 $1,372,516 $40,136,995 1.20%
Tue 10/23/18 138 $0.46821 $0.49901 $0.46058 $0.49005 $654,282 $37,891,073 4.46%
Mon 10/22/18 135 $0.47762 $0.49011 $0.46284 $0.46598 $644,509 $37,969,371 -2.50%
Sun 10/21/18 137 $0.46366 $0.48940 $0.45392 $0.47644 $620,088 $37,230,007 2.68%
Sat 10/20/18 141 $0.43908 $0.46934 $0.43065 $0.46272 $388,348 $35,297,578 5.11%
Fri 10/19/18 141 $0.43929 $0.44167 $0.41946 $0.43913 $1,109,949 $34,381,594 -0.04%
Thu 10/18/18 143 $0.42639 $0.48929 $0.42565 $0.44132 $1,109,188 $36,118,585 3.38%
Wed 10/17/18 145 $0.41705 $0.43677 $0.41270 $0.42529 $442,305 $33,646,655 1.94%
Tue 10/16/18 144 $0.41328 $0.43250 $0.40589 $0.41719 $637,182 $33,257,055 0.94%
Mon 10/15/18 139 $0.42951 $0.43191 $0.38490 $0.41443 $823,868 $32,697,661 -3.64%
Sun 10/14/18 139 $0.42478 $0.43939 $0.41019 $0.43094 $1,230,589 $33,580,540 1.43%
Sat 10/13/18 150 $0.35980 $0.42466 $0.35955 $0.41909 $760,374 $31,352,471 14.15%
Fri 10/12/18 147 $0.36982 $0.37729 $0.33806 $0.36035 $558,146 $28,844,015 -2.63%
Thu 10/11/18 143 $0.42112 $0.43554 $0.35290 $0.37053 $504,541 $31,196,041 -13.65%
Wed 10/10/18 145 $0.41921 $0.42901 $0.40797 $0.41991 $370,205 $33,480,009 0.17%
Tue 10/09/18 143 $0.42099 $0.43772 $0.41733 $0.41883 $546,951 $33,974,614 -0.52%
Mon 10/08/18 148 $0.39603 $0.42942 $0.39325 $0.42133 $374,387 $32,476,728 6.01%
Sun 10/07/18 154 $0.38720 $0.40426 $0.38665 $0.39690 $349,436 $31,961,067 2.44%
Sat 10/06/18 154 $0.38677 $0.39145 $0.38373 $0.38754 $327,323 $31,081,720 0.20%
Fri 10/05/18 146 $0.40029 $0.40153 $0.38295 $0.38723 $259,431 $31,642,904 -3.37%
Thu 10/04/18 144 $0.40079 $0.40392 $0.39110 $0.40099 $296,294 $31,842,529 0.05%
Wed 10/03/18 146 $0.40528 $0.40547 $0.39170 $0.40174 $285,078 $31,933,613 -0.88%
Tue 10/02/18 146 $0.39710 $0.41007 $0.39622 $0.40405 $262,382 $32,318,267 1.72%
Mon 10/01/18 146 $0.39558 $0.40308 $0.39263 $0.39584 $408,814 $31,865,013 0.07%
Sun 09/30/18 152 $0.39105 $0.41051 $0.38944 $0.39655 $308,957 $31,583,148 1.39%
Sat 09/29/18 147 $0.39274 $0.39608 $0.37203 $0.39172 $676,467 $30,998,253 -0.26%
Fri 09/28/18 151 $0.38312 $0.41843 $0.38312 $0.39334 $469,731 $31,562,294 2.60%
Thu 09/27/18 148 $0.36730 $0.38585 $0.36235 $0.38325 $213,349 $29,967,585 4.16%
Wed 09/26/18 156 $0.35098 $0.37544 $0.34728 $0.36693 $219,830 $28,873,857 4.35%
Tue 09/25/18 150 $0.37010 $0.37010 $0.34437 $0.35075 $187,788 $28,130,962 -5.52%
Mon 09/24/18 146 $0.39527 $0.40196 $0.36839 $0.36948 $216,539 $30,764,943 -6.98%
Sun 09/23/18 146 $0.38868 $0.40313 $0.38621 $0.39557 $312,490 $31,477,236 1.74%
Sat 09/22/18 143 $0.40677 $0.40938 $0.37990 $0.38927 $314,865 $31,298,716 -4.50%
Fri 09/21/18 147 $0.37370 $0.40563 $0.36795 $0.40563 $415,856 $30,472,820 7.87%
Thu 09/20/18 145 $0.36433 $0.39432 $0.36014 $0.37292 $304,586 $30,211,623 2.30%
Wed 09/19/18 150 $0.36110 $0.36954 $0.34692 $0.36441 $362,607 $29,045,276 0.91%
Tue 09/18/18 152 $0.33993 $0.37797 $0.33736 $0.36119 $507,322 $28,232,158 5.89%
Mon 09/17/18 150 $0.36710 $0.37931 $0.33823 $0.33996 $263,409 $28,920,379 -7.98%
Sun 09/16/18 152 $0.35708 $0.36772 $0.34284 $0.36674 $182,991 $28,140,958 2.63%
Sat 09/15/18 152 $0.35731 $0.36207 $0.35080 $0.35678 $158,367 $28,428,559 -0.15%
Fri 09/14/18 154 $0.34405 $0.37802 $0.34158 $0.35784 $236,897 $28,453,639 3.85%
Thu 09/13/18 154 $0.32464 $0.34573 $0.32384 $0.34422 $184,775 $27,136,652 5.69%
Wed 09/12/18 149 $0.34176 $0.34176 $0.31196 $0.32425 $201,832 $25,778,703 -5.40%
Tue 09/11/18 150 $0.34055 $0.35901 $0.33321 $0.34023 $161,678 $27,601,209 -0.09%
Mon 09/10/18 146 $0.34402 $0.35143 $0.33605 $0.34065 $145,139 $27,498,964 -0.99%
Sun 09/09/18 145 $0.33955 $0.35960 $0.33306 $0.34552 $187,678 $27,792,974 1.73%
Sat 09/08/18 144 $0.37259 $0.37949 $0.33792 $0.33978 $266,374 $29,293,125 -9.66%
Fri 09/07/18 145 $0.37122 $0.41769 $0.37077 $0.37307 $478,438 $30,428,420 0.50%
Thu 09/06/18 156 $0.34972 $0.37628 $0.31881 $0.37271 $409,640 $27,894,152 6.17%
Wed 09/05/18 153 $0.42811 $0.42988 $0.36023 $0.36023 $261,769 $31,779,057 -18.84%
Tue 09/04/18 151 $0.42571 $0.43762 $0.42287 $0.42776 $197,312 $34,322,615 0.48%
Mon 09/03/18 150 $0.42061 $0.42740 $0.40955 $0.42479 $256,026 $33,365,924 0.98%
Sun 09/02/18 146 $0.44225 $0.44304 $0.41827 $0.41827 $387,048 $34,458,327 -5.73%
Sat 09/01/18 148 $0.42616 $0.45454 $0.42256 $0.44280 $300,146 $34,856,569 3.76%
Fri 08/31/18 149 $0.41448 $0.42815 $0.40013 $0.42518 $325,423 $33,047,225 2.52%
Thu 08/30/18 151 $0.40959 $0.41506 $0.38139 $0.41479 $366,149 $32,004,165 1.25%
Wed 08/29/18 147 $0.42808 $0.42851 $0.39353 $0.40971 $734,121 $33,104,619 -4.48%
Tue 08/28/18 140 $0.43899 $0.45718 $0.42453 $0.43043 $590,609 $34,845,193 -1.99%
Mon 08/27/18 135 $0.44087 $0.44701 $0.42288 $0.43716 $484,031 $34,641,704 -0.85%
Sun 08/26/18 129 $0.46992 $0.47276 $0.43061 $0.44054 $592,152 $36,411,310 -6.67%
Sat 08/25/18 126 $0.48407 $0.51521 $0.46109 $0.46993 $1,318,141 $38,618,500 -3.01%
Fri 08/24/18 143 $0.39637 $0.49697 $0.39291 $0.49095 $1,014,882 $35,229,074 19.26%
Thu 08/23/18 150 $0.35724 $0.41997 $0.35139 $0.39562 $828,442 $30,760,856 9.70%
Wed 08/22/18 160 $0.34102 $0.40983 $0.33925 $0.35869 $605,536 $29,460,049 4.93%
Tue 08/21/18 165 $0.32369 $0.34445 $0.32281 $0.34182 $187,351 $26,865,136 5.30%
Mon 08/20/18 163 $0.34938 $0.35186 $0.34026 $0.34146 $229,689 $27,638,641 -2.32%
Sun 08/19/18 167 $0.32894 $0.35203 $0.31584 $0.34942 $330,756 $26,635,282 5.86%
Sat 08/18/18 167 $0.35374 $0.36754 $0.32140 $0.32866 $639,897 $27,563,872 -7.63%
Fri 08/17/18 168 $0.30390 $0.36235 $0.30106 $0.35297 $467,789 $26,808,732 13.90%
Thu 08/16/18 159 $0.33729 $0.33921 $0.28986 $0.30328 $261,245 $24,565,171 -11.21%
Wed 08/15/18 158 $0.29725 $0.33860 $0.28378 $0.33860 $264,136 $24,608,715 12.21%
Tue 08/14/18 163 $0.33009 $0.33207 $0.28378 $0.29392 $360,110 $24,217,239 -12.30%
Mon 08/13/18 162 $0.35667 $0.37722 $0.32442 $0.33044 $245,972 $28,460,788 -7.94%
Sun 08/12/18 166 $0.34804 $0.36002 $0.34295 $0.35618 $244,418 $28,193,014 2.28%
Sat 08/11/18 171 $0.35113 $0.35476 $0.33801 $0.35015 $259,944 $27,747,885 -0.28%
Fri 08/10/18 171 $0.38324 $0.38624 $0.34908 $0.35088 $217,837 $29,870,797 -9.22%
Thu 08/09/18 170 $0.36509 $0.39386 $0.35834 $0.38584 $306,313 $30,004,667 5.38%
Wed 08/08/18 169 $0.41261 $0.41261 $0.35992 $0.36897 $311,250 $30,468,422 -11.83%
Tue 08/07/18 167 $0.42758 $0.45432 $0.40802 $0.41213 $195,008 $34,645,121 -3.75%
Mon 08/06/18 165 $0.44418 $0.44930 $0.42236 $0.42933 $229,768 $34,960,057 -3.46%
Sun 08/05/18 169 $0.41573 $0.45593 $0.41155 $0.44415 $274,315 $34,782,879 6.40%
Sat 08/04/18 163 $0.45763 $0.46801 $0.41212 $0.41613 $306,932 $35,383,003 -9.97%
Fri 08/03/18 160 $0.47707 $2.08 $0.43319 $0.45845 $670,148 $37,267,176 -4.06%
Thu 08/02/18 154 $0.53169 $0.53971 $0.46379 $0.47697 $670,061 $40,101,229 -11.47%
Wed 08/01/18 146 $0.59087 $0.59087 $0.51762 $0.52961 $968,368 $43,855,769 -11.57%
Tue 07/31/18 139 $0.66877 $0.68864 $0.58351 $0.59201 $3,064,886 $50,129,221 -12.97%
Mon 07/30/18 144 $0.64148 $0.67816 $0.61388 $0.66775 $1,146,358 $51,641,284 3.93%
Sun 07/29/18 145 $0.63641 $0.64624 $0.62728 $0.64352 $302,493 $51,118,878 1.10%
Sat 07/28/18 148 $0.62349 $0.64101 $0.62349 $0.63634 $272,712 $50,752,200 2.02%
Fri 07/27/18 149 $0.61196 $0.63374 $0.60496 $0.62620 $385,324 $49,558,942 2.28%
Thu 07/26/18 144 $0.65466 $0.69197 $0.60509 $0.61039 $419,231 $52,955,983 -7.25%
Wed 07/25/18 146 $0.65688 $0.67271 $0.62185 $0.65727 $811,541 $51,907,427 0.06%
Tue 07/24/18 138 $0.68101 $0.68101 $0.63194 $0.65427 $862,216 $52,489,625 -4.09%
Mon 07/23/18 137 $0.71357 $0.75644 $0.67365 $0.68150 $438,854 $56,997,007 -4.70%
Sun 07/22/18 139 $0.71273 $0.71914 $0.70496 $0.71446 $286,503 $56,887,952 0.24%
Fri 07/13/18 136 $0.66297 $0.69716 $0.66297 $0.69716 $426,895 $54,324,964 4.90%
Thu 07/12/18 134 $0.72645 $0.74552 $0.67102 $0.67341 $538,880 $56,735,234 -7.88%
Wed 07/11/18 137 $0.71182 $0.76374 $0.70631 $0.72639 $535,760 $57,737,138 2.01%
Tue 07/10/18 134 $0.81673 $0.82446 $0.68525 $0.71248 $580,139 $60,840,711 -14.63%
Mon 07/09/18 134 $0.81125 $0.82147 $0.79672 $0.81374 $548,792 $64,917,063 0.31%
Sun 07/08/18 126 $0.83754 $0.88174 $0.80382 $0.81539 $1,651,469 $65,878,657 -2.72%
Sat 07/07/18 139 $0.75996 $0.83954 $0.75399 $0.83954 $543,644 $63,354,929 9.48%
Fri 07/06/18 131 $0.81719 $0.81719 $0.73551 $0.76024 $752,286 $61,406,549 -7.49%
Thu 07/05/18 133 $0.82835 $0.87730 $0.79986 $0.81698 $936,500 $67,606,904 -1.39%
Wed 07/04/18 134 $0.81090 $0.84894 $0.76729 $0.82914 $636,850 $63,716,166 2.20%
Tue 07/03/18 133 $0.82470 $0.83903 $0.79350 $0.79393 $767,585 $65,233,556 -3.88%
Mon 07/02/18 136 $0.73056 $0.83685 $0.72179 $0.81612 $569,371 $61,312,848 10.48%
Sun 07/01/18 138 $0.71442 $0.72595 $0.69579 $0.72552 $332,524 $57,025,328 1.53%
Sat 06/30/18 140 $0.65896 $0.72607 $0.65896 $0.71425 $484,791 $55,960,337 7.74%
Fri 06/29/18 137 $0.64103 $0.66661 $0.60721 $0.66044 $484,159 $50,272,073 2.94%
Thu 06/28/18 132 $0.69413 $0.70459 $0.67972 $0.68490 $387,423 $55,478,764 -1.35%
Wed 06/27/18 131 $0.71481 $0.72941 $0.68412 $0.69240 $409,260 $55,964,076 -3.24%
Tue 06/26/18 129 $0.76805 $0.76873 $0.71383 $0.71383 $637,613 $60,049,874 -7.59%
Mon 06/25/18 125 $0.75590 $0.77891 $0.71990 $0.76842 $1,321,052 $59,909,474 1.63%
Sun 06/24/18 120 $0.85668 $0.89351 $0.70907 $0.73335 $1,496,333 $65,181,100 -16.82%
Sat 06/23/18 127 $0.80745 $0.89882 $0.79225 $0.86677 $1,144,593 $67,368,916 6.84%
Fri 06/22/18 128 $0.89241 $0.89359 $0.77461 $0.79923 $742,556 $67,828,527 -11.66%
Thu 06/21/18 123 $0.93811 $0.94127 $0.88698 $0.88952 $891,727 $74,036,559 -5.46%
Wed 06/20/18 117 $0.99730 $1.00 $0.91519 $0.93782 $960,482 $76,124,013 -6.34%
Tue 06/19/18 115 $1.01 $1.04 $0.99108 $0.99108 $835,114 $81,338,270 -2.21%
Mon 06/18/18 116 $1.06 $1.07 $0.96957 $1.00 $593,542 $81,381,552 -5.37%
Sun 06/17/18 113 $1.05 $1.09 $1.04 $1.06 $690,877 $85,025,618 0.96%
Sat 06/16/18 113 $1.06 $1.10 $1.02 $1.03 $757,750 $85,659,646 -3.03%
Fri 06/15/18 111 $1.07 $1.11 $1.05 $1.06 $1,229,913 $85,686,397 -0.80%
Thu 06/14/18 117 $0.93882 $1.10 $0.93532 $1.05 $1,223,093 $80,278,361 10.90%
Wed 06/13/18 114 $1.17 $1.17 $0.92862 $0.94301 $942,220 $86,526,460 -23.72%
Tue 06/12/18 114 $1.15 $1.20 $1.15 $1.17 $1,231,123 $93,322,543 1.67%
Mon 06/11/18 107 $1.38 $1.38 $1.13 $1.15 $4,281,813 $96,180,408 -20.41%
Sun 06/10/18 115 $1.34 $1.41 $1.24 $1.39 $1,535,512 $105,174,388 3.56%
Sat 06/09/18 114 $1.41 $1.44 $1.34 $1.34 $1,895,954 $112,544,827 -4.93%
Fri 06/08/18 110 $1.55 $1.55 $1.37 $1.40 $2,339,903 $115,087,102 -10.84%
Thu 06/07/18 110 $1.55 $1.60 $1.53 $1.55 $2,023,583 $125,804,078 -0.05%
Wed 06/06/18 109 $1.60 $1.70 $1.56 $1.56 $1,972,854 $130,472,455 -2.71%
Tue 06/05/18 106 $1.57 $1.61 $1.53 $1.60 $1,757,779 $125,539,432 1.59%
Mon 06/04/18 108 $1.67 $1.69 $1.55 $1.57 $2,280,943 $129,149,580 -6.51%
Sun 06/03/18 105 $1.70 $1.71 $1.67 $1.68 $2,807,222 $135,571,619 -0.90%
Tue 05/29/18 91 $1.77 $1.95 $1.75 $1.80 $5,792,652 $145,662,774 1.94%
Mon 05/28/18 85 $2.15 $2.17 $1.76 $1.76 $9,155,394 $158,651,592 -22.56%
Sun 05/27/18 88 $2.01 $2.39 $1.99 $2.17 $12,579,833 $169,369,717 7.21%
Sat 05/26/18 99 $1.78 $2.18 $1.78 $2.01 $6,402,057 $155,482,290 11.48%
Fri 05/25/18 100 $1.75 $1.96 $1.71 $1.77 $3,164,960 $143,540,531 1.15%
Thu 05/24/18 100 $1.73 $1.79 $1.56 $1.76 $2,779,289 $136,909,379 1.71%
Wed 05/23/18 97 $1.88 $1.92 $1.65 $1.73 $3,003,994 $144,321,783 -8.84%
Tue 05/22/18 99 $2.02 $2.09 $1.85 $1.89 $2,516,617 $157,379,878 -6.90%
Mon 05/21/18 99 $2.09 $2.11 $1.97 $2.02 $3,575,397 $163,528,942 -3.18%
Sun 05/20/18 92 $2.16 $2.17 $2.06 $2.08 $5,799,547 $168,380,271 -3.60%
Sat 05/19/18 96 $2.09 $2.30 $2.09 $2.15 $10,033,293 $175,311,710 2.80%
Fri 05/18/18 104 $1.93 $2.09 $1.87 $2.06 $18,326,427 $157,184,049 6.48%
Thu 05/17/18 97 $2.20 $2.55 $1.91 $1.94 $67,069,382 $183,514,835 -13.62%
Wed 05/16/18 115 $1.80 $2.53 $1.65 $2.26 $18,166,210 $154,054,288 20.17%
Tue 05/15/18 114 $1.86 $1.94 $1.75 $1.80 $6,260,038 $146,603,979 -3.43%
Mon 05/14/18 121 $1.77 $2.03 $1.63 $1.85 $5,685,313 $147,216,131 4.64%
Sun 05/13/18 117 $1.66 $1.83 $1.66 $1.77 $5,077,044 $139,283,267 6.12%
Sat 05/12/18 130 $1.46 $1.75 $1.40 $1.66 $2,788,005 $125,550,409 12.20%
Fri 05/11/18 127 $1.67 $1.76 $1.43 $1.47 $3,416,735 $123,703,098 -14.08%
Thu 05/10/18 128 $1.67 $1.87 $1.66 $1.67 $2,430,330 $138,246,400 -0.23%
Wed 05/09/18 136 $1.57 $1.70 $1.49 $1.68 $1,725,910 $128,643,516 6.31%
Tue 05/08/18 137 $1.59 $1.61 $1.52 $1.57 $1,083,082 $125,639,766 -1.03%
Mon 05/07/18 135 $1.62 $1.63 $1.52 $1.59 $835,790 $125,910,244 -2.34%
Sun 05/06/18 136 $1.70 $1.71 $1.60 $1.63 $1,128,091 $131,042,570 -4.35%
Sat 05/05/18 140 $1.66 $1.70 $1.62 $1.69 $2,080,762 $133,248,954 2.04%
Fri 05/04/18 138 $1.62 $1.68 $1.62 $1.66 $2,943,991 $132,543,758 2.54%
Sun 04/29/18 129 $1.60 $1.69 $1.55 $1.67 $2,249,771 $128,794,916 4.16%
Sat 04/28/18 136 $1.45 $1.60 $1.42 $1.60 $2,342,093 $122,973,953 9.55%
Fri 04/27/18 134 $1.51 $1.57 $1.44 $1.45 $2,100,057 $121,062,569 -4.21%
Thu 04/26/18 132 $1.38 $1.51 $1.36 $1.50 $2,360,527 $114,160,239 8.20%
Wed 04/25/18 136 $1.59 $1.64 $1.27 $1.38 $3,826,159 $114,792,248 -15.32%
Tue 04/24/18 130 $1.48 $1.58 $1.47 $1.57 $2,682,816 $122,904,364 5.91%
Mon 04/23/18 124 $1.49 $1.55 $1.48 $1.48 $4,330,736 $121,035,271 -0.50%
Sun 04/22/18 130 $1.42 $1.64 $1.40 $1.49 $2,851,592 $120,085,927 4.74%
Sat 04/21/18 124 $1.50 $1.50 $1.32 $1.41 $2,864,872 $113,729,919 -5.98%
Fri 04/20/18 122 $1.43 $1.52 $1.36 $1.50 $16,832,123 $114,729,764 4.94%
Thu 04/19/18 128 $1.28 $1.73 $1.22 $1.43 $7,183,769 $106,686,485 10.56%
Wed 04/18/18 130 $1.14 $1.29 $1.13 $1.28 $3,176,024 $96,967,471 11.39%
Tue 04/17/18 124 $1.21 $1.23 $1.13 $1.13 $5,901,635 $94,311,434 -6.95%
Mon 04/16/18 132 $1.16 $1.29 $1.11 $1.21 $3,006,769 $94,209,729 4.28%
Sun 04/15/18 131 $1.08 $1.16 $1.08 $1.16 $836,667 $89,422,900 6.65%
Sat 04/14/18 135 $1.04 $1.10 $1.04 $1.06 $1,528,338 $85,558,295 2.37%
Fri 04/13/18 134 $1.02 $1.11 $1.00 $1.05 $1,305,582 $84,367,464 2.61%
Thu 04/12/18 128 $0.94155 $1.02 $0.88247 $1.02 $1,680,952 $76,201,143 7.69%
Wed 04/11/18 131 $0.87937 $0.94308 $0.87861 $0.93035 $2,093,766 $73,010,350 5.48%
Tue 04/10/18 129 $0.84052 $0.90017 $0.82496 $0.87521 $2,153,181 $68,391,891 3.96%
Mon 04/09/18 129 $0.84079 $0.93905 $0.79995 $0.82885 $2,775,031 $68,036,593 -1.44%
Sun 04/08/18 129 $0.81816 $0.85720 $0.81816 $0.84090 $918,866 $67,212,818 2.70%
Sat 04/07/18 122 $0.79396 $0.83734 $0.79354 $0.81779 $409,963 $65,845,888 2.91%
Fri 04/06/18 123 $0.81763 $0.82062 $0.78321 $0.79302 $554,281 $63,895,769 -3.10%
Thu 04/05/18 125 $0.82557 $0.82557 $0.79617 $0.81924 $530,525 $65,025,455 -0.77%
Wed 04/04/18 122 $0.92673 $0.92673 $0.81102 $0.82463 $1,009,880 $69,054,917 -12.38%
Tue 04/03/18 124 $0.84031 $0.95434 $0.83786 $0.92625 $1,653,590 $72,223,336 9.28%
Mon 04/02/18 124 $0.83005 $0.87482 $0.82251 $0.84006 $561,462 $67,001,276 1.19%
Sun 04/01/18 130 $0.84033 $0.85537 $0.78744 $0.82404 $583,455 $66,538,545 -1.98%
Sat 03/31/18 130 $0.82357 $0.88544 $0.82286 $0.83994 $443,063 $68,215,218 1.95%
Fri 03/30/18 130 $0.84700 $0.85508 $0.77956 $0.81938 $518,761 $65,196,465 -3.37%
Thu 03/29/18 125 $0.99988 $1.00 $0.82967 $0.85083 $647,092 $74,190,885 -17.52%
Wed 03/28/18 123 $0.99150 $1.02 $0.98642 $1.00 $560,396 $80,535,195 0.93%
Tue 03/27/18 120 $1.04 $1.04 $0.97105 $0.99640 $964,682 $80,160,618 -4.26%
Mon 03/26/18 119 $1.13 $1.18 $0.96646 $1.04 $2,222,310 $85,176,280 -8.69%
Sun 03/25/18 123 $1.07 $1.23 $1.05 $1.13 $1,599,843 $87,357,953 4.98%
Sat 03/24/18 124 $1.07 $1.19 $1.05 $1.07 $1,729,523 $87,952,123 0.59%
Fri 03/23/18 124 $1.07 $1.12 $1.01 $1.07 $1,134,279 $84,570,217 -0.81%
Thu 03/22/18 126 $1.09 $1.11 $1.04 $1.08 $1,405,419 $85,745,065 -0.63%
Wed 03/21/18 124 $1.05 $1.14 $1.05 $1.09 $2,406,214 $86,973,847 2.97%
Tue 03/20/18 122 $1.01 $1.07 $0.94757 $1.06 $3,360,881 $81,689,865 5.03%
Mon 03/19/18 116 $1.01 $1.06 $0.97505 $1.00 $1,179,493 $81,140,911 -0.53%
Sun 03/18/18 122 $0.97569 $1.01 $0.85638 $1.00 $585,798 $73,692,484 2.78%
Sat 03/17/18 120 $1.08 $1.08 $0.95609 $0.97572 $768,967 $81,510,239 -10.47%
Fri 03/16/18 120 $1.05 $1.13 $0.98560 $1.10 $1,524,804 $85,378,404 4.74%
Thu 03/15/18 122 $1.03 $1.08 $0.93136 $1.05 $1,161,539 $80,111,073 2.00%
Wed 03/14/18 121 $1.16 $1.24 $1.01 $1.04 $1,396,418 $91,163,145 -12.16%
Tue 03/13/18 122 $1.19 $1.21 $1.12 $1.17 $1,403,839 $93,784,356 -1.97%
Mon 03/12/18 118 $1.26 $1.29 $1.15 $1.19 $1,189,468 $98,774,758 -6.02%
Sun 03/11/18 112 $1.24 $1.30 $1.15 $1.26 $1,242,577 $98,393,857 1.84%
Sat 03/10/18 112 $1.29 $1.34 $1.22 $1.23 $2,246,897 $103,396,238 -4.74%
Fri 03/09/18 108 $1.33 $1.34 $1.12 $1.28 $12,868,594 $98,184,703 -3.97%
Thu 03/08/18 108 $1.51 $1.80 $1.30 $1.33 $57,766,501 $121,495,107 -13.35%
Wed 03/07/18 133 $1.22 $1.63 $1.17 $1.51 $8,616,838 $101,743,243 19.52%
Tue 03/06/18 127 $1.37 $1.37 $1.19 $1.21 $1,383,256 $100,582,078 -13.72%
Mon 03/05/18 125 $1.46 $1.47 $1.36 $1.37 $1,360,290 $112,647,990 -6.53%
Sun 03/04/18 132 $1.38 $1.55 $1.35 $1.44 $3,796,701 $111,646,577 4.68%
Sat 03/03/18 120 $1.47 $1.59 $1.36 $1.37 $4,666,873 $113,478,758 -7.24%
Fri 03/02/18 126 $1.43 $1.70 $1.32 $1.42 $3,686,589 $112,456,493 -0.48%
Thu 03/01/18 123 $1.40 $1.54 $1.36 $1.43 $4,142,590 $114,018,980 1.83%
Wed 02/28/18 121 $1.57 $1.80 $1.40 $1.40 $11,036,258 $124,195,978 -12.02%
Tue 02/27/18 124 $1.41 $1.73 $1.37 $1.58 $13,767,718 $121,715,237 10.41%
Mon 02/26/18 131 $1.21 $1.54 $1.15 $1.41 $4,953,150 $103,308,391 14.13%
Sun 02/25/18 145 $1.10 $1.26 $1.07 $1.22 $1,089,240 $88,731,158 10.53%
Sat 02/24/18 145 $1.15 $1.18 $1.07 $1.10 $781,493 $88,635,235 -4.60%
Fri 02/23/18 148 $1.09 $1.17 $1.05 $1.14 $949,695 $87,663,997 4.95%
Thu 02/22/18 140 $1.23 $1.29 $1.08 $1.08 $1,043,534 $93,317,055 -13.18%
Wed 02/21/18 141 $1.31 $1.35 $1.18 $1.23 $1,385,593 $100,567,309 -6.85%
Tue 02/20/18 139 $1.50 $1.51 $1.32 $1.32 $1,564,513 $114,536,575 -13.63%
Mon 02/19/18 137 $1.51 $1.56 $1.48 $1.50 $6,508,079 $119,156,984 -0.59%
Sun 02/18/18 140 $1.48 $1.71 $1.40 $1.51 $6,168,814 $119,576,246 2.01%
Sat 02/17/18 140 $1.44 $1.56 $1.41 $1.48 $1,384,470 $115,902,249 2.58%
Fri 02/16/18 143 $1.38 $1.44 $1.36 $1.44 $2,917,668 $110,335,824 4.07%
Thu 02/15/18 141 $1.42 $1.50 $1.30 $1.38 $2,690,403 $112,458,996 -3.20%
Wed 02/14/18 133 $1.40 $1.51 $1.39 $1.42 $1,439,879 $113,100,924 1.43%
Tue 02/13/18 131 $1.41 $1.46 $1.36 $1.39 $1,161,286 $110,384,409 -0.86%
Mon 02/12/18 133 $1.28 $1.47 $1.28 $1.42 $936,549 $109,278,708 9.31%
Sun 02/11/18 131 $1.41 $1.41 $1.22 $1.30 $927,125 $104,605,163 -8.92%
Sat 02/10/18 132 $1.49 $1.56 $1.33 $1.41 $2,778,455 $115,548,154 -5.48%
Fri 02/09/18 134 $1.29 $1.49 $1.24 $1.49 $6,179,579 $108,938,895 13.29%
Thu 02/08/18 126 $1.29 $1.47 $1.28 $1.30 $1,708,200 $109,215,160 0.57%
Wed 02/07/18 135 $1.25 $1.41 $1.12 $1.31 $1,749,161 $101,508,707 4.31%
Tue 02/06/18 131 $1.07 $1.25 $0.82745 $1.23 $2,466,358 $82,186,556 12.70%
Mon 02/05/18 125 $1.50 $1.54 $1.00 $1.08 $2,475,380 $104,609,803 -39.12%
Sun 02/04/18 116 $1.82 $1.92 $1.42 $1.50 $2,940,955 $133,425,732 -21.80%
Sat 02/03/18 118 $1.72 $1.91 $1.57 $1.83 $4,529,859 $140,439,179 5.95%
Fri 02/02/18 130 $1.68 $1.71 $1.29 $1.71 $4,589,072 $123,435,647 2.19%
Thu 02/01/18 122 $2.07 $2.09 $1.54 $1.67 $2,401,087 $144,382,780 -23.60%
Wed 01/31/18 119 $2.09 $2.11 $1.96 $2.07 $2,886,406 $162,351,705 -1.09%
Tue 01/30/18 113 $2.61 $2.61 $2.02 $2.12 $2,588,961 $186,686,027 -22.68%
Mon 01/29/18 114 $2.71 $2.77 $2.55 $2.58 $3,494,700 $207,968,398 -4.88%
Sun 01/28/18 108 $2.74 $2.85 $2.70 $2.71 $5,796,464 $218,752,007 -1.42%
Sat 01/27/18 112 $2.66 $2.89 $2.57 $2.77 $6,110,286 $214,018,758 4.05%
Fri 01/26/18 106 $2.88 $2.91 $2.47 $2.65 $4,215,324 $211,219,076 -8.80%
Thu 01/25/18 111 $2.79 $2.85 $2.66 $2.85 $12,197,532 $218,214,123 2.32%
Wed 01/24/18 113 $2.56 $3.18 $2.42 $2.77 $10,245,224 $214,332,516 7.57%
Tue 01/23/18 121 $2.23 $2.77 $2.03 $2.65 $2,992,217 $180,685,988 16.02%
Mon 01/22/18 119 $2.42 $2.59 $2.08 $2.21 $6,670,840 $184,933,989 -9.85%
Sun 01/21/18 118 $2.98 $2.99 $2.30 $2.40 $9,594,132 $204,181,231 -24.19%
Sat 01/20/18 118 $2.54 $3.37 $2.54 $2.97 $14,208,271 $227,969,652 14.35%
Fri 01/19/18 130 $2.17 $2.63 $2.08 $2.57 $6,558,284 $184,553,269 15.52%
Thu 01/18/18 132 $1.96 $2.48 $1.96 $2.13 $9,933,830 $177,554,575 7.95%
Wed 01/17/18 119 $2.09 $2.13 $1.41 $1.99 $4,551,736 $143,596,305 -5.32%
Tue 01/16/18 117 $3.00 $3.00 $1.69 $2.06 $7,972,441 $186,110,211 -45.07%
Mon 01/15/18 107 $3.70 $3.70 $3.04 $3.04 $16,081,386 $265,671,979 -21.73%
Sun 01/14/18 117 $3.52 $3.94 $3.22 $3.70 $23,204,686 $276,832,679 4.87%
Sat 01/13/18 114 $3.81 $4.73 $3.49 $3.54 $101,520,299 $308,019,607 -7.51%
Fri 01/12/18 156 $1.99 $5.40 $1.97 $3.79 $82,340,899 $289,642,386 47.33%
Thu 01/11/18 153 $2.23 $2.63 $1.91 $2.01 $2,769,683 $172,172,620 -10.52%
Wed 01/10/18 151 $2.25 $2.34 $1.85 $2.23 $1,884,603 $169,632,775 -0.95%
Tue 01/09/18 148 $2.40 $2.55 $2.25 $2.25 $1,608,488 $190,138,810 -7.02%
Mon 01/08/18 140 $2.62 $2.67 $2.09 $2.40 $1,886,949 $191,368,720 -9.34%
Sun 01/07/18 137 $2.44 $2.63 $2.37 $2.62 $1,572,540 $194,565,448 7.07%
Sat 01/06/18 125 $2.39 $2.61 $2.27 $2.49 $4,351,318 $194,719,900 4.15%
Fri 01/05/18 129 $2.40 $2.88 $2.21 $2.45 $6,746,390 $198,658,614 1.90%
Thu 01/04/18 136 $1.92 $2.45 $1.75 $2.38 $3,277,300 $155,200,405 19.25%
Wed 01/03/18 121 $2.11 $2.17 $1.80 $1.92 $4,863,475 $153,982,076 -9.70%
Tue 01/02/18 122 $1.93 $2.26 $1.88 $2.09 $6,530,175 $162,654,173 7.75%
Mon 01/01/18 155 $1.37 $1.87 $1.31 $1.81 $5,574,597 $131,604,330 24.27%
Sun 12/31/17 158 $1.13 $1.48 $1.11 $1.38 $1,437,522 $100,670,924 18.15%
Sat 12/30/17 156 $1.27 $1.28 $1.05 $1.14 $1,279,312 $91,244,865 -12.06%
Fri 12/29/17 155 $1.16 $1.31 $1.13 $1.27 $1,107,955 $97,121,417 8.77%
Thu 12/28/17 146 $1.25 $1.27 $1.03 $1.15 $1,458,276 $87,823,301 -8.15%
Wed 12/27/17 144 $1.14 $1.26 $1.05 $1.25 $1,870,280 $90,876,227 8.66%
Tue 12/26/17 140 $1.18 $1.28 $0.95515 $1.10 $2,597,416 $86,203,449 -7.80%
Mon 12/25/17 144 $0.96761 $1.26 $0.95016 $1.17 $1,746,246 $86,079,423 17.55%
Sun 12/24/17 146 $0.93845 $0.96463 $0.82025 $0.94254 $996,933 $71,705,326 0.43%
Sat 12/23/17 145 $0.83637 $1.03 $0.82835 $0.92725 $994,535 $73,865,770 9.80%
Fri 12/22/17 133 $1.08 $1.11 $0.63183 $0.86670 $1,796,008 $67,009,012 -24.41%
Thu 12/21/17 136 $0.99240 $1.15 $0.96973 $1.06 $2,810,614 $83,928,544 6.77%
Wed 12/20/17 134 $1.02 $1.22 $0.83797 $0.98017 $3,419,278 $79,828,124 -3.76%
Tue 12/19/17 133 $1.05 $1.14 $0.88538 $0.98583 $2,493,877 $80,695,344 -6.65%
Mon 12/18/17 139 $0.87118 $1.11 $0.85261 $1.06 $1,819,792 $77,112,761 17.61%
Sun 12/17/17 141 $0.79447 $0.95016 $0.78568 $0.87614 $1,703,569 $67,371,249 9.32%
Sat 12/16/17 137 $0.74265 $0.79941 $0.72676 $0.79693 $1,340,130 $59,987,528 6.81%
Fri 12/15/17 128 $0.83305 $0.84585 $0.71114 $0.74010 $1,834,835 $60,247,298 -12.56%
Thu 12/14/17 129 $0.76069 $0.85678 $0.73612 $0.83170 $4,304,617 $63,670,834 8.54%
Wed 12/13/17 138 $0.63347 $0.91538 $0.63056 $0.75109 $5,513,765 $62,824,447 15.66%
Tue 12/12/17 137 $0.57855 $0.68795 $0.57855 $0.62936 $1,888,559 $50,198,257 8.07%
Mon 12/11/17 148 $0.49518 $0.62094 $0.48444 $0.58341 $365,554 $42,450,781 15.12%
Sun 12/10/17 143 $0.53064 $0.55903 $0.47330 $0.49823 $338,532 $40,341,227 -6.50%
Sat 12/09/17 140 $0.56601 $0.59223 $0.50578 $0.52974 $516,428 $43,436,870 -6.85%
Fri 12/08/17 140 $0.52485 $0.58071 $0.45710 $0.56820 $901,110 $40,264,072 7.63%
Thu 12/07/17 129 $0.65020 $0.67857 $0.51003 $0.53948 $1,375,436 $47,449,316 -20.52%
Wed 12/06/17 125 $0.67920 $0.81712 $0.61628 $0.64922 $4,361,412 $54,867,302 -4.62%
Tue 12/05/17 130 $0.61524 $0.89836 $0.61524 $0.68598 $5,229,571 $57,647,430 10.31%
Mon 12/04/17 133 $0.52678 $0.63710 $0.52678 $0.61143 $513,983 $45,035,415 13.84%
Sun 12/03/17 132 $0.52554 $0.56709 $0.51528 $0.52207 $315,186 $43,187,809 -0.67%
Sat 12/02/17 127 $0.54712 $0.55893 $0.51615 $0.52764 $381,992 $42,517,602 -3.69%
Fri 12/01/17 121 $0.52817 $0.56674 $0.50364 $0.54543 $324,086 $42,846,590 3.17%
Thu 11/30/17 122 $0.49747 $0.54586 $0.48990 $0.53188 $578,482 $41,340,642 6.47%
Wed 11/29/17 119 $0.61827 $0.64394 $0.48249 $0.49590 $694,347 $45,999,814 -24.67%
Tue 11/28/17 116 $0.62779 $0.65009 $0.59821 $0.61170 $816,740 $48,533,553 -2.63%
Mon 11/27/17 114 $0.62693 $0.66849 $0.58879 $0.62918 $574,071 $49,367,820 0.36%
Sun 11/26/17 108 $0.64922 $0.65363 $0.58964 $0.62914 $376,760 $49,056,307 -3.19%
Sat 11/25/17 110 $0.58714 $0.64876 $0.57412 $0.63223 $462,271 $46,832,527 7.13%
Fri 11/24/17 106 $0.56468 $0.61988 $0.54505 $0.59995 $285,119 $45,540,142 5.88%
Thu 11/23/17 107 $0.58115 $0.58668 $0.55270 $0.56379 $252,153 $44,850,400 -3.08%
Wed 11/22/17 106 $0.55950 $0.61381 $0.55555 $0.58712 $283,843 $45,436,384 4.70%
Tue 11/21/17 106 $0.55836 $0.60359 $0.52187 $0.56409 $244,920 $43,972,123 1.02%
Mon 11/20/17 105 $0.56188 $0.58216 $0.54890 $0.55947 $263,654 $44,259,509 -0.43%
Sun 11/19/17 104 $0.56898 $0.57133 $0.54276 $0.56013 $277,515 $44,030,458 -1.58%
Fri 11/17/17 100 $0.58993 $0.59013 $- $0.54907 $375,400 $43,590,933 -7.44%
Thu 11/16/17 99 $0.58642 $0.61653 $0.57828 $0.58142 $699,033 $46,855,705 -0.86%
Wed 11/15/17 99 $0.61504 $0.66159 $0.58774 $0.60596 $1,055,324 $48,939,219 -1.50%
Mon 11/13/17 100 $0.50968 $0.51929 $0.50968 $0.51929 $482,989 $40,680,936 1.85%
Sun 11/12/17 94 $0.61569 $1.14 $0.52882 $0.52882 $2,852,142 $50,441,969 -16.43%
Sat 11/11/17 100 $0.56181 $0.63129 $0.54255 $0.59970 $753,440 $46,215,136 6.32%
Fri 11/10/17 100 $0.65296 $0.65767 $0.55136 $0.56565 $741,503 $48,294,589 -15.44%
Thu 11/09/17 100 $0.62277 $0.65083 $0.61837 $0.65080 $811,482 $50,155,121 4.31%
Tue 11/07/17 99 $0.53846 $0.54894 $0.52222 $0.52650 $217,980 $42,504,357 -2.27%
Mon 11/06/17 97 $0.55253 $0.57007 $0.53540 $0.53749 $284,854 $43,783,263 -2.80%
Sun 11/05/17 94 $0.58536 $0.60701 $0.54684 $0.55985 $360,797 $45,561,045 -4.56%
Sat 11/04/17 90 $0.59960 $0.60837 $0.57099 $0.58176 $718,405 $46,379,987 -3.07%
Fri 11/03/17 80 $0.69494 $0.72888 $0.57957 $0.59373 $764,347 $50,385,992 -17.05%
Thu 11/02/17 90 $0.61025 $0.69926 $0.53409 $0.69926 $693,387 $45,800,035 12.73%
Wed 11/01/17 82 $0.70800 $0.71022 $0.61019 $0.61019 $526,937 $52,396,478 -16.03%
Tue 10/31/17 85 $0.71516 $0.73703 $0.66780 $0.71078 $538,000 $55,510,389 -0.62%
Mon 10/30/17 86 $0.68760 $0.75963 $0.67404 $0.71375 $846,072 $56,832,290 3.66%
Sun 10/29/17 91 $0.61498 $0.74226 $0.60404 $0.68639 $506,596 $53,071,871 10.40%
Sat 10/28/17 94 $0.60267 $0.61656 $0.56775 $0.61290 $420,061 $46,924,127 1.67%
Fri 10/27/17 87 $0.65523 $0.68692 $0.58345 $0.60097 $629,572 $49,765,502 -9.03%
Thu 10/26/17 99 $0.55792 $0.70104 $0.55555 $0.69214 $388,358 $47,819,966 19.39%
Wed 10/25/17 98 $0.54788 $0.55835 $0.49252 $0.55801 $410,020 $41,990,342 1.82%
Tue 10/24/17 103 $0.46313 $0.58115 $0.45483 $0.54828 $400,283 $40,642,465 15.53%
Mon 10/23/17 106 $0.46580 $0.47211 $0.42734 $0.46383 $157,994 $35,474,611 -0.42%
Sun 10/22/17 104 $0.46752 $0.47441 $0.44495 $0.46603 $179,868 $36,119,956 -0.32%
Sat 10/21/17 104 $0.49569 $0.51311 $0.45274 $0.46869 $289,986 $38,087,248 -5.76%
Fri 10/20/17 105 $0.48476 $0.57654 $0.47429 $0.49592 $350,500 $40,287,771 2.25%
Thu 10/19/17 109 $0.46251 $0.49738 $0.44300 $0.48833 $217,258 $37,198,630 5.29%
Wed 10/18/17 104 $0.45483 $0.46885 $0.42424 $0.46885 $170,722 $35,063,246 2.99%
Tue 10/17/17 100 $0.49667 $0.49794 $0.45125 $0.45513 $232,015 $37,215,336 -9.13%
Mon 10/16/17 101 $0.49164 $0.50968 $0.48078 $0.49703 $187,191 $38,735,612 1.09%
Sun 10/15/17 102 $0.50652 $0.50848 $0.43939 $0.49106 $135,663 $37,495,062 -3.15%
Sat 10/14/17 101 $0.51626 $0.52750 $0.50053 $0.50682 $112,695 $40,510,775 -1.86%
Fri 10/13/17 103 $0.49806 $0.54416 $0.48415 $0.51105 $244,894 $40,828,433 2.54%
Thu 10/12/17 98 $0.52341 $0.55338 $0.48568 $0.49695 $195,198 $41,013,801 -5.32%
Wed 10/11/17 98 $0.49258 $0.55875 $0.49258 $0.52513 $183,659 $41,774,496 6.20%
Tue 10/10/17 97 $0.48918 $0.51010 $0.46791 $0.49231 $244,145 $38,554,095 0.64%
Mon 10/09/17 96 $0.50438 $0.51494 $0.48544 $0.48945 $279,929 $39,506,496 -3.05%
Sun 10/08/17 97 $0.52995 $0.53518 $0.50137 $0.50142 $205,387 $40,925,895 -5.69%
Sat 10/07/17 95 $0.55946 $0.56267 $0.50851 $0.53709 $244,816 $42,298,301 -4.17%
Fri 10/06/17 96 $0.58469 $0.59805 $0.54130 $0.55657 $781,236 $44,409,981 -5.05%
Thu 10/05/17 100 $0.49166 $0.58322 $0.46354 $0.58322 $622,129 $40,844,506 15.70%
Wed 10/04/17 95 $0.52291 $0.55244 $0.46519 $0.49150 $488,427 $39,273,369 -6.39%
Tue 10/03/17 101 $0.49260 $0.52340 $0.47938 $0.52327 $230,821 $39,122,688 5.86%
Mon 10/02/17 96 $0.51443 $0.52540 $0.48984 $0.49215 $469,994 $39,741,102 -4.53%
Sun 10/01/17 95 $0.52865 $0.52865 $0.47655 $0.52616 $428,802 $39,199,792 -0.47%
Sat 09/30/17 90 $0.52835 $0.54107 $0.52285 $0.52793 $191,883 $42,155,541 -0.08%
Fri 09/29/17 91 $0.53292 $0.55259 $0.48371 $0.52779 $250,392 $41,165,771 -0.97%
Thu 09/28/17 88 $0.57975 $0.58037 $0.47780 $0.53181 $165,172 $43,243,310 -9.01%
Wed 09/27/17 87 $0.54538 $0.58270 $0.54239 $0.58097 $154,621 $44,246,567 6.13%
Tue 09/26/17 85 $0.55098 $0.56338 $0.53637 $0.54503 $183,583 $43,398,808 -1.09%
Mon 09/25/17 87 $0.50735 $0.55287 $0.50459 $0.55002 $182,269 $41,793,483 7.76%
Sun 09/24/17 87 $0.52154 $0.52478 $0.49505 $0.51251 $138,147 $40,266,591 -1.76%
Sat 09/23/17 87 $0.48633 $0.52250 $0.47867 $0.51575 $141,354 $39,837,408 5.70%
Fri 09/22/17 85 $0.50061 $0.52778 $0.46809 $0.48128 $264,701 $39,184,543 -4.02%
Thu 09/21/17 84 $0.55430 $0.57285 $0.49152 $0.50188 $439,841 $42,000,010 -10.45%
Wed 09/20/17 83 $0.52524 $0.58601 $0.51596 $0.55439 $229,883 $42,829,087 5.26%
Tue 09/19/17 84 $0.55769 $0.56017 $0.50285 $0.52307 $301,848 $41,377,156 -6.62%
Mon 09/18/17 90 $0.46544 $0.56298 $0.46487 $0.55892 $207,182 $40,330,498 16.72%
Sun 09/17/17 90 $0.45751 $0.47651 $0.43382 $0.46449 $167,079 $36,006,769 1.50%
Sat 09/16/17 90 $0.46807 $0.50961 $0.43651 $0.45642 $377,305 $37,361,001 -2.55%
Fri 09/15/17 91 $0.40678 $0.52571 $0.34438 $0.46968 $326,491 $33,549,427 13.39%
Thu 09/14/17 86 $0.51315 $0.52491 $0.40290 $0.40815 $313,936 $37,382,749 -25.72%
Wed 09/13/17 84 $0.57263 $0.57263 $0.48103 $0.51698 $948,460 $41,221,753 -10.76%
Tue 09/12/17 89 $0.50792 $0.68888 $0.50501 $0.57431 $960,154 $44,946,844 11.56%
Mon 09/11/17 91 $0.49602 $0.55881 $0.49360 $0.50750 $345,429 $40,859,506 2.26%
Sun 09/10/17 86 $0.54695 $0.54695 $0.45013 $0.49657 $431,710 $39,362,783 -10.15%
Sat 09/09/17 83 $0.53360 $0.56911 $0.51042 $0.54653 $380,824 $42,134,276 2.36%
Fri 09/08/17 84 $0.57775 $0.61694 $0.50635 $0.52861 $358,160 $44,516,615 -9.30%
Thu 09/07/17 82 $0.61039 $0.61234 $0.56644 $0.57441 $322,745 $46,542,318 -6.27%
Wed 09/06/17 78 $0.60960 $0.64333 $0.59087 $0.61002 $385,453 $48,513,733 0.07%
Tue 09/05/17 78 $0.59553 $0.61790 $0.52112 $0.60946 $464,606 $44,707,277 2.29%
Mon 09/04/17 84 $0.68557 $0.72630 $0.53576 $0.59906 $598,454 $49,342,075 -14.44%
Sun 09/03/17 80 $0.70452 $0.75509 $0.66133 $0.69496 $847,781 $55,377,006 -1.37%
Sat 09/02/17 85 $0.70129 $0.80249 $0.63284 $0.69326 $728,184 $55,113,329 -1.16%
Fri 09/01/17 91 $0.63481 $0.71845 $0.61737 $0.71181 $444,915 $51,519,775 10.82%
Thu 08/31/17 87 $0.64471 $0.64753 $0.62393 $0.63551 $338,991 $50,365,413 -1.45%
Wed 08/30/17 86 $0.66521 $0.66766 $0.63675 $0.64604 $475,556 $51,496,329 -2.97%
Tue 08/29/17 86 $0.64979 $0.68833 $0.62544 $0.66057 $479,642 $51,632,453 1.63%
Mon 08/28/17 84 $0.65739 $0.66357 $0.62110 $0.64942 $283,378 $51,037,757 -1.23%
Sun 08/27/17 85 $0.67527 $0.67932 $0.64518 $0.65390 $262,919 $52,532,707 -3.27%
Sat 08/26/17 83 $0.65805 $0.67121 $0.62346 $0.66829 $237,121 $51,397,032 1.53%
Fri 08/25/17 83 $0.67001 $0.68390 $0.64891 $0.65760 $285,737 $52,613,066 -1.89%
Thu 08/24/17 82 $0.65004 $0.68122 $0.61616 $0.67902 $334,869 $50,954,405 4.27%
Wed 08/23/17 83 $0.62566 $0.65932 $0.60939 $0.65117 $477,515 $50,679,510 3.92%
Tue 08/22/17 77 $0.71852 $0.72594 $0.58654 $0.68284 $634,284 $51,625,366 -5.22%
Mon 08/21/17 82 $0.69934 $0.79178 $0.67977 $0.71273 $1,002,610 $57,802,395 1.88%
Sun 08/20/17 78 $0.76533 $0.82248 $0.69417 $0.69930 $411,654 $61,154,591 -9.44%
Sat 08/19/17 81 $0.68189 $0.77395 $0.67837 $0.76563 $531,801 $57,502,209 10.94%
Fri 08/18/17 75 $0.86729 $0.86729 $0.65369 $0.67654 $1,380,685 $60,872,530 -28.19%
Thu 08/17/17 82 $0.67853 $0.90710 $0.64951 $0.87267 $736,346 $59,605,742 22.25%
Wed 08/16/17 74 $0.69919 $0.70538 $0.60529 $0.66685 $439,080 $51,215,839 -4.85%
Tue 08/15/17 82 $0.62371 $0.70391 $0.59740 $0.69920 $590,015 $51,059,319 10.80%
Mon 08/14/17 72 $0.70991 $0.73418 $0.60047 $0.61295 $730,289 $53,361,817 -15.82%
Sun 08/13/17 66 $0.80502 $0.84290 $0.65185 $0.71258 $1,305,806 $58,276,660 -12.97%
Sat 08/12/17 75 $0.62730 $0.85003 $0.61334 $0.80189 $1,038,136 $55,518,507 21.77%
Fri 08/11/17 84 $0.45997 $0.67374 $0.45262 $0.62875 $558,820 $42,160,357 26.84%
Thu 08/10/17 81 $0.51301 $0.51312 $0.45334 $0.45689 $291,994 $38,344,460 -12.28%
Wed 08/09/17 80 $0.53256 $0.54151 $0.48295 $0.51312 $365,836 $41,039,170 -3.79%
Tue 08/08/17 78 $0.51134 $0.55591 $0.50410 $0.53256 $369,485 $41,426,456 3.98%
Mon 08/07/17 79 $0.47247 $0.54148 $0.43530 $0.51134 $307,120 $36,957,612 7.60%
Sun 08/06/17 85 $0.41926 $0.48415 $0.40479 $0.47328 $343,861 $34,764,486 11.41%
Sat 08/05/17 80 $0.41094 $0.44366 $0.39773 $0.41868 $289,905 $33,114,441 1.85%
Fri 08/04/17 76 $0.43427 $0.46025 $0.40853 $0.41091 $166,794 $34,960,669 -5.68%
Thu 08/03/17 76 $0.40719 $0.44131 $0.40719 $0.43428 $176,279 $33,534,294 6.24%
Wed 08/02/17 82 $0.37672 $0.41254 $0.36382 $0.40675 $204,448 $30,732,202 7.38%
Tue 08/01/17 77 $0.37152 $0.39466 $0.35651 $0.37766 $131,146 $29,435,851 1.63%