Waves

Waves#22
Waves WAVES 
$2.62 USD -1.03%

  • 24h Volume: $8.57 M
  • Market Cap: $262.50 M
  • 1h %: -0.04%
  • 1d %: -1.03%
  • 7d %: -0.10%
  • 1m %:3.20%
1D 7D 1M
Date Rank Open High Low Close Volume Market Cap Change
Sat 02/16/19 22 $2.67 $2.68 $2.62 $2.62 $8,833,384 $264,512,789 -1.60%
Fri 02/15/19 21 $2.66 $2.70 $2.66 $2.67 $9,308,740 $267,570,232 0.22%
Thu 02/14/19 21 $2.75 $2.76 $2.67 $2.67 $10,579,801 $270,969,198 -3.22%
Wed 02/13/19 21 $2.85 $2.86 $2.75 $2.75 $16,554,496 $279,917,611 -3.50%
Tue 02/12/19 21 $2.87 $2.91 $2.74 $2.85 $24,164,773 $282,081,689 -0.60%
Mon 02/11/19 21 $2.72 $2.89 $2.65 $2.88 $20,541,449 $272,718,595 5.45%
Sun 02/10/19 22 $2.60 $2.74 $2.59 $2.72 $17,563,867 $264,939,483 4.51%
Sat 02/09/19 22 $2.65 $2.66 $2.57 $2.61 $18,355,740 $260,990,487 -1.51%
Fri 02/08/19 22 $2.50 $2.67 $2.48 $2.63 $15,741,817 $254,646,869 5.07%
Thu 02/07/19 22 $2.51 $2.60 $2.49 $2.50 $14,345,164 $253,761,153 -0.35%
Wed 02/06/19 22 $2.66 $2.66 $2.51 $2.52 $15,679,920 $254,937,844 -5.83%
Tue 02/05/19 22 $2.72 $2.77 $2.65 $2.65 $18,188,728 $271,216,440 -2.79%
Mon 02/04/19 20 $2.82 $2.84 $2.72 $2.73 $20,206,364 $277,438,410 -3.17%
Sun 02/03/19 22 $2.72 $2.88 $2.71 $2.83 $16,475,007 $278,800,376 3.70%
Sat 02/02/19 21 $2.73 $2.74 $2.71 $2.72 $8,388,376 $272,535,546 -0.50%
Fri 02/01/19 21 $2.79 $2.79 $2.68 $2.73 $11,928,213 $273,534,566 -2.21%
Thu 01/31/19 20 $2.89 $2.91 $2.79 $2.80 $25,277,148 $284,845,345 -3.37%
Wed 01/30/19 20 $2.96 $3.06 $2.79 $2.90 $34,529,343 $294,909,339 -2.24%
Tue 01/29/19 21 $2.89 $3.02 $2.81 $2.96 $35,612,880 $291,870,313 2.43%
Mon 01/28/19 22 $2.70 $2.93 $2.53 $2.89 $32,174,529 $270,037,659 6.59%
Sun 01/27/19 22 $2.70 $2.93 $2.64 $2.72 $20,016,888 $274,160,074 0.45%
Sat 01/26/19 22 $2.81 $2.82 $2.69 $2.71 $21,787,950 $275,451,552 -3.89%
Fri 01/25/19 22 $2.75 $2.93 $2.73 $2.82 $38,779,844 $281,192,555 2.52%
Thu 01/24/19 21 $3.04 $3.08 $2.72 $2.75 $50,964,689 $291,535,331 -10.58%
Wed 01/23/19 22 $2.78 $3.19 $2.74 $3.04 $53,791,765 $302,334,592 8.46%
Tue 01/22/19 23 $2.54 $2.81 $2.50 $2.79 $12,164,700 $258,849,238 8.93%
Mon 01/21/19 23 $2.54 $2.56 $2.50 $2.54 $9,439,270 $252,939,413 -0.19%
Sun 01/20/19 23 $2.60 $2.64 $2.50 $2.55 $9,945,561 $255,956,293 -2.14%
Sat 01/19/19 23 $2.55 $2.66 $2.54 $2.60 $12,110,265 $259,668,083 1.76%
Fri 01/18/19 22 $2.62 $2.63 $2.53 $2.54 $15,073,438 $257,697,181 -2.88%
Thu 01/17/19 22 $2.59 $2.65 $2.57 $2.61 $18,124,263 $259,440,543 0.82%
Wed 01/16/19 22 $2.60 $2.70 $2.57 $2.60 $15,085,637 $260,556,358 -0.01%
Tue 01/15/19 22 $2.75 $2.75 $2.59 $2.60 $24,606,325 $267,696,935 -5.72%
Mon 01/14/19 22 $2.67 $2.81 $2.63 $2.75 $30,510,114 $272,816,824 3.01%
Sun 01/13/19 22 $2.60 $2.65 $2.49 $2.65 $9,782,827 $256,981,219 2.01%
Sat 01/12/19 23 $2.60 $2.65 $2.55 $2.61 $9,861,141 $258,696,918 0.49%
Fri 01/11/19 23 $2.62 $2.70 $2.57 $2.59 $16,762,716 $263,055,532 -1.10%
Thu 01/10/19 23 $2.86 $2.88 $2.59 $2.62 $16,996,280 $273,617,157 -9.25%
Wed 01/09/19 23 $2.89 $2.96 $2.85 $2.86 $14,682,122 $290,231,230 -0.97%
Tue 01/08/19 22 $2.95 $3.07 $2.87 $2.89 $16,471,756 $294,075,378 -2.27%
Mon 01/07/19 21 $3.21 $3.22 $2.94 $2.95 $13,621,161 $309,598,293 -8.92%
Sun 01/06/19 21 $3.08 $3.24 $3.04 $3.21 $11,668,608 $310,072,815 4.05%
Sat 01/05/19 21 $3.08 $3.12 $3.04 $3.08 $12,065,731 $308,984,746 -0.12%
Fri 01/04/19 21 $3.11 $3.11 $3.03 $3.09 $11,361,108 $307,585,503 -0.59%
Thu 01/03/19 21 $3.16 $3.18 $3.09 $3.10 $11,890,353 $312,975,150 -1.99%
Wed 01/02/19 21 $3.16 $3.18 $3.08 $3.16 $14,899,114 $313,513,970 -0.12%
Tue 01/01/19 20 $3.24 $3.27 $3.05 $3.16 $23,928,245 $315,167,148 -2.82%
Mon 12/31/18 21 $3.10 $3.32 $3.00 $3.23 $12,327,928 $309,568,490 4.13%
Sun 12/30/18 22 $3.05 $3.15 $3.01 $3.11 $11,869,146 $308,060,749 1.82%
Sat 12/29/18 21 $3.26 $3.28 $3.15 $3.17 $13,247,427 $321,990,363 -2.66%
Fri 12/28/18 21 $3.05 $3.28 $2.99 $3.26 $15,108,436 $311,952,006 6.54%
Thu 12/27/18 20 $3.28 $3.32 $3.04 $3.06 $21,970,479 $322,232,715 -7.10%
Wed 12/26/18 20 $3.34 $3.47 $3.18 $3.28 $31,335,815 $329,304,057 -1.93%
Tue 12/25/18 20 $3.72 $3.72 $3.21 $3.33 $34,760,768 $339,325,722 -11.59%
Mon 12/24/18 19 $3.76 $4.03 $3.59 $3.74 $45,757,658 $381,219,154 -0.60%
Sun 12/23/18 19 $3.92 $4.10 $3.65 $3.76 $75,186,628 $376,889,770 -4.29%
Sat 12/22/18 20 $3.25 $4.07 $3.13 $3.94 $58,055,479 $351,126,281 17.54%
Fri 12/21/18 19 $4.19 $4.19 $3.16 $3.25 $88,911,225 $366,115,437 -28.60%
Thu 12/20/18 19 $3.87 $4.51 $3.62 $4.14 $140,361,217 $408,838,965 6.66%
Wed 12/19/18 19 $3.47 $4.56 $3.41 $3.86 $109,296,775 $380,960,522 10.07%
Tue 12/18/18 22 $2.57 $3.67 $2.53 $3.48 $36,678,362 $289,517,062 26.06%
Mon 12/17/18 22 $2.43 $2.64 $2.36 $2.57 $25,503,045 $249,928,535 5.20%
Sun 12/16/18 22 $2.46 $2.56 $2.26 $2.44 $32,807,581 $242,374,822 -1.12%
Sat 12/15/18 22 $2.33 $2.54 $2.31 $2.48 $35,083,450 $241,762,152 6.39%
Fri 12/14/18 24 $2.08 $2.50 $2.08 $2.33 $40,488,515 $229,410,626 10.54%
Thu 12/13/18 26 $1.99 $2.32 $1.85 $2.06 $22,610,791 $206,783,266 3.35%
Wed 12/12/18 30 $1.66 $2.00 $1.65 $1.99 $11,055,998 $184,536,666 16.58%
Tue 12/11/18 32 $1.57 $1.66 $1.53 $1.66 $3,859,767 $157,825,258 5.14%
Mon 12/10/18 31 $1.70 $1.70 $1.55 $1.57 $6,121,187 $159,747,366 -7.86%
Sun 12/09/18 32 $1.58 $1.71 $1.54 $1.65 $8,116,726 $163,087,871 4.82%
Sat 12/08/18 33 $1.50 $1.59 $1.47 $1.59 $5,314,170 $151,248,802 5.49%
Fri 12/07/18 33 $1.50 $1.51 $1.37 $1.49 $7,831,188 $144,891,273 -0.02%
Thu 12/06/18 29 $1.84 $1.90 $1.53 $1.53 $17,200,865 $173,213,778 -19.99%
Wed 12/05/18 25 $2.16 $2.23 $1.85 $1.85 $57,190,872 $202,375,224 -16.97%
Tue 12/04/18 35 $1.48 $2.34 $1.48 $2.13 $25,550,248 $182,989,971 30.52%
Mon 12/03/18 35 $1.58 $1.62 $1.40 $1.48 $14,320,151 $150,309,701 -6.48%
Sun 12/02/18 40 $1.40 $1.61 $1.39 $1.57 $10,131,318 $148,368,738 10.64%
Sat 12/01/18 43 $1.21 $1.41 $1.21 $1.40 $7,240,564 $130,815,840 13.74%
Fri 11/30/18 47 $1.20 $1.22 $1.12 $1.21 $5,664,194 $118,264,928 1.30%
Thu 11/29/18 47 $1.15 $1.22 $1.11 $1.19 $5,294,417 $116,441,136 3.66%
Wed 11/28/18 46 $0.99912 $1.19 $0.99912 $1.15 $3,897,975 $108,776,998 13.12%
Tue 11/27/18 46 $0.98539 $1.01 $0.95192 $0.99929 $3,157,678 $97,779,910 1.39%
Mon 11/26/18 44 $1.05 $1.08 $0.95104 $0.97707 $3,363,991 $102,205,643 -7.52%
Sun 11/25/18 47 $0.99221 $1.07 $0.91690 $1.05 $3,190,142 $99,257,506 5.83%
Sat 11/24/18 47 $1.10 $1.12 $0.96956 $0.99568 $3,120,538 $109,145,666 -10.87%
Fri 11/23/18 48 $1.11 $1.12 $1.07 $1.11 $4,203,036 $109,757,722 -0.68%
Thu 11/22/18 48 $1.16 $1.16 $1.11 $1.11 $3,768,399 $114,805,465 -4.05%
Wed 11/21/18 48 $1.07 $1.18 $1.04 $1.16 $5,109,742 $111,698,113 7.55%
Tue 11/20/18 48 $1.29 $1.32 $1.05 $1.07 $8,090,225 $117,929,509 -20.92%
Mon 11/19/18 46 $1.52 $1.58 $1.28 $1.30 $6,156,772 $141,386,972 -17.38%
Sun 11/18/18 47 $1.49 $1.53 $1.49 $1.52 $4,461,899 $150,700,579 1.88%
Sat 11/17/18 47 $1.49 $1.50 $1.48 $1.49 $5,077,855 $148,836,574 -0.11%
Fri 11/16/18 47 $1.52 $1.52 $1.47 $1.49 $4,182,040 $150,322,409 -1.54%
Thu 11/15/18 48 $1.50 $1.53 $1.44 $1.51 $5,540,786 $149,550,321 0.63%
Wed 11/14/18 46 $1.71 $1.71 $1.44 $1.50 $4,296,866 $162,156,270 -14.20%
Tue 11/13/18 47 $1.74 $1.75 $1.71 $1.71 $4,583,095 $172,498,397 -1.65%
Mon 11/12/18 47 $1.73 $1.74 $1.72 $1.73 $4,230,565 $173,068,695 0.03%
Sun 11/11/18 47 $1.76 $1.80 $1.71 $1.72 $3,873,278 $174,369,057 -2.54%
Sat 11/10/18 45 $1.76 $1.78 $1.75 $1.76 $3,215,226 $176,209,705 0.22%
Fri 11/09/18 45 $1.83 $1.83 $1.75 $1.76 $4,220,917 $178,920,768 -3.82%
Thu 11/08/18 45 $1.83 $1.85 $1.82 $1.82 $4,626,344 $182,993,839 -0.36%
Wed 11/07/18 44 $1.84 $1.85 $1.83 $1.83 $5,024,492 $183,961,232 -0.26%
Tue 11/06/18 44 $1.83 $1.83 $1.80 $1.83 $5,115,268 $181,582,710 0.09%
Mon 11/05/18 44 $1.82 $1.84 $1.79 $1.83 $4,563,690 $181,882,154 0.81%
Sun 11/04/18 44 $1.85 $1.87 $1.82 $1.82 $3,898,456 $185,053,007 -1.79%
Sat 11/03/18 44 $1.85 $1.87 $1.84 $1.85 $5,122,072 $185,472,425 -0.30%
Fri 11/02/18 44 $1.81 $1.89 $1.81 $1.85 $6,497,977 $185,893,661 2.33%
Thu 11/01/18 44 $1.80 $1.92 $1.80 $1.81 $6,270,066 $182,327,396 0.86%
Wed 10/31/18 45 $1.77 $1.80 $1.75 $1.80 $5,334,153 $176,890,446 1.45%
Tue 10/30/18 45 $1.78 $1.80 $1.76 $1.77 $6,206,374 $177,917,574 -0.58%
Mon 10/29/18 44 $1.90 $1.90 $1.78 $1.78 $5,226,544 $187,100,727 -6.55%
Sun 10/28/18 44 $1.92 $1.93 $1.88 $1.90 $5,024,249 $190,817,917 -0.96%
Sat 10/27/18 44 $1.92 $1.94 $1.89 $1.92 $5,599,299 $191,763,510 -0.22%
Fri 10/26/18 44 $1.95 $1.96 $1.90 $1.93 $6,011,364 $193,565,982 -0.91%
Thu 10/25/18 44 $1.97 $1.98 $1.93 $1.95 $7,450,286 $195,308,931 -0.79%
Wed 10/24/18 44 $1.96 $2.03 $1.95 $1.97 $8,676,602 $197,454,938 0.44%
Tue 10/23/18 44 $1.95 $2.06 $1.93 $1.95 $6,786,953 $195,539,535 0.05%
Mon 10/22/18 44 $1.99 $2.00 $1.94 $1.94 $6,525,099 $196,894,189 -2.42%
Sun 10/21/18 43 $1.96 $2.01 $1.95 $1.99 $6,517,244 $197,698,250 1.44%
Sat 10/20/18 42 $1.95 $1.98 $1.94 $1.97 $5,283,223 $195,192,688 1.12%
Fri 10/19/18 42 $1.99 $2.01 $1.94 $1.95 $5,896,499 $198,519,838 -2.41%
Thu 10/18/18 42 $2.03 $2.04 $1.99 $2.00 $7,180,986 $202,428,957 -1.78%
Wed 10/17/18 41 $2.00 $2.04 $2.00 $2.03 $6,217,143 $201,848,739 1.40%
Tue 10/16/18 41 $2.02 $2.05 $1.98 $2.01 $6,372,827 $200,269,769 -0.51%
Mon 10/15/18 42 $1.92 $2.09 $1.88 $2.02 $5,369,819 $194,779,217 5.12%
Sun 10/14/18 41 $1.90 $1.92 $1.88 $1.91 $3,602,372 $190,123,537 0.80%
Sat 10/13/18 41 $1.90 $1.91 $1.88 $1.90 $4,931,000 $189,083,382 0.08%
Fri 10/12/18 41 $1.89 $1.92 $1.87 $1.90 $7,582,839 $188,830,151 0.56%
Thu 10/11/18 41 $2.11 $2.13 $1.85 $1.90 $8,257,153 $197,987,963 -10.68%
Wed 10/10/18 41 $2.13 $2.16 $2.08 $2.10 $10,410,648 $211,392,599 -1.33%
Tue 10/09/18 41 $2.18 $2.22 $2.12 $2.13 $8,186,933 $215,129,572 -2.09%
Mon 10/08/18 41 $2.11 $2.25 $2.09 $2.19 $4,754,676 $212,002,264 3.44%
Sun 10/07/18 41 $2.13 $2.13 $2.09 $2.10 $6,047,607 $211,639,645 -1.12%
Sat 10/06/18 41 $2.17 $2.22 $2.13 $2.13 $7,694,135 $218,310,154 -1.72%
Fri 10/05/18 41 $2.15 $2.21 $2.11 $2.17 $5,151,896 $214,352,727 1.02%
Thu 10/04/18 41 $2.13 $2.17 $2.13 $2.15 $6,931,192 $214,399,726 1.06%
Wed 10/03/18 41 $2.14 $2.15 $2.07 $2.13 $4,673,629 $211,260,335 -0.45%
Tue 10/02/18 41 $2.15 $2.16 $2.13 $2.13 $5,424,933 $214,825,925 -0.92%
Mon 10/01/18 41 $2.20 $2.21 $2.14 $2.14 $5,345,780 $217,210,033 -2.49%
Sun 09/30/18 41 $2.22 $2.22 $2.19 $2.20 $4,034,004 $220,699,773 -0.67%
Sat 09/29/18 40 $2.21 $2.22 $2.14 $2.21 $5,417,898 $219,443,040 -0.37%
Fri 09/28/18 40 $2.31 $2.31 $2.18 $2.22 $9,151,133 $223,675,114 -3.87%
Thu 09/27/18 38 $2.36 $2.36 $2.22 $2.30 $17,503,756 $226,980,006 -2.56%
Wed 09/26/18 40 $2.16 $2.46 $2.12 $2.37 $7,773,585 $220,605,588 8.79%
Tue 09/25/18 40 $2.22 $2.22 $2.06 $2.16 $7,290,353 $213,015,247 -2.92%
Mon 09/24/18 41 $2.29 $2.29 $2.17 $2.22 $15,989,979 $224,122,553 -3.07%
Sun 09/23/18 41 $2.14 $2.47 $2.13 $2.29 $8,946,031 $223,034,120 6.78%
Sat 09/22/18 40 $2.24 $2.26 $2.12 $2.14 $9,969,687 $215,996,611 -4.98%
Fri 09/21/18 39 $2.24 $2.30 $2.19 $2.24 $16,561,733 $223,961,179 0.33%
Thu 09/20/18 37 $2.27 $2.37 $2.19 $2.23 $11,227,531 $225,378,526 -1.72%
Wed 09/19/18 39 $2.15 $2.41 $2.15 $2.26 $11,735,091 $226,300,931 4.77%
Tue 09/18/18 38 $2.10 $2.20 $2.09 $2.15 $2,549,918 $212,976,679 2.47%
Mon 09/17/18 38 $2.25 $2.27 $2.08 $2.10 $1,881,850 $219,604,472 -6.90%
Sun 09/16/18 38 $2.30 $2.31 $2.21 $2.25 $2,472,430 $224,510,720 -2.54%
Sat 09/15/18 37 $2.29 $2.34 $2.27 $2.31 $4,339,504 $230,513,581 0.83%
Fri 09/14/18 37 $2.44 $2.45 $2.24 $2.29 $14,434,955 $232,471,436 -6.24%
Thu 09/13/18 37 $2.24 $2.52 $2.24 $2.46 $13,075,139 $238,092,165 8.83%
Wed 09/12/18 37 $2.22 $2.28 $2.06 $2.24 $10,088,480 $214,582,208 0.94%
Tue 09/11/18 36 $2.33 $2.62 $2.16 $2.22 $26,333,623 $231,878,063 -4.93%
Mon 09/10/18 41 $1.87 $2.51 $1.87 $2.34 $12,341,087 $213,374,798 19.86%
Sun 09/09/18 41 $1.94 $1.98 $1.86 $1.88 $5,073,260 $192,242,389 -3.40%
Sat 09/08/18 41 $1.88 $2.01 $1.88 $1.94 $4,581,042 $192,549,935 3.09%
Fri 09/07/18 41 $1.98 $2.00 $1.88 $1.88 $3,774,865 $193,504,125 -5.14%
Thu 09/06/18 41 $2.00 $2.00 $1.88 $1.98 $2,588,347 $195,234,368 -1.14%
Wed 09/05/18 42 $2.30 $2.32 $2.03 $2.03 $4,470,237 $217,737,483 -13.27%
Tue 09/04/18 43 $2.23 $2.32 $2.22 $2.30 $4,755,307 $227,347,069 3.33%
Mon 09/03/18 43 $2.12 $2.26 $2.09 $2.23 $3,154,080 $215,426,333 4.64%
Sun 09/02/18 43 $2.22 $2.25 $2.10 $2.13 $3,796,236 $218,724,714 -4.08%
Sat 09/01/18 42 $2.14 $2.23 $2.11 $2.22 $4,191,765 $216,407,814 3.44%
Fri 08/31/18 42 $2.08 $2.15 $2.06 $2.14 $4,235,842 $209,915,355 2.83%
Thu 08/30/18 42 $2.18 $2.19 $2.00 $2.08 $4,124,299 $208,918,992 -4.98%
Wed 08/29/18 42 $2.27 $2.30 $2.17 $2.18 $3,796,958 $222,920,069 -4.01%
Tue 08/28/18 38 $2.25 $2.29 $2.22 $2.28 $3,068,397 $225,205,279 1.13%
Mon 08/27/18 38 $2.22 $2.25 $2.19 $2.25 $2,644,390 $221,405,867 0.95%
Sun 08/26/18 38 $2.35 $2.35 $2.21 $2.21 $2,605,373 $226,644,211 -6.04%
Sat 08/25/18 38 $2.33 $2.38 $2.33 $2.35 $2,798,819 $235,312,425 0.73%
Fri 08/24/18 39 $2.23 $2.34 $2.21 $2.34 $2,925,422 $227,098,058 4.72%
Thu 08/23/18 38 $2.05 $2.24 $2.05 $2.23 $3,083,070 $213,988,257 8.14%
Wed 08/22/18 38 $2.14 $2.26 $2.02 $2.06 $4,671,553 $215,269,704 -4.07%
Tue 08/21/18 39 $2.08 $2.16 $2.08 $2.15 $3,163,360 $212,783,678 3.36%
Mon 08/20/18 40 $2.16 $2.18 $2.11 $2.13 $2,711,150 $214,538,161 -1.42%
Sun 08/19/18 37 $2.11 $2.21 $2.09 $2.16 $3,212,532 $214,434,034 2.57%
Sat 08/18/18 41 $2.15 $2.17 $2.05 $2.11 $4,116,765 $211,117,311 -2.18%
Fri 08/17/18 38 $1.96 $2.15 $1.96 $2.15 $3,402,218 $205,895,466 8.67%
Thu 08/16/18 37 $2.05 $2.06 $1.94 $1.96 $4,398,204 $197,581,788 -4.63%
Wed 08/15/18 37 $1.85 $2.05 $1.82 $2.04 $4,502,888 $191,683,901 9.45%
Tue 08/14/18 38 $2.00 $2.00 $1.79 $1.86 $7,336,027 $186,939,484 -7.66%
Mon 08/13/18 41 $2.06 $2.31 $2.00 $2.00 $18,042,637 $211,531,211 -3.06%
Sun 08/12/18 43 $1.82 $2.10 $1.80 $2.06 $11,022,329 $193,007,470 11.48%
Sat 08/11/18 44 $1.75 $1.86 $1.72 $1.84 $8,601,052 $177,567,809 4.84%
Fri 08/10/18 49 $1.78 $1.83 $1.73 $1.75 $6,288,147 $178,369,416 -1.83%
Thu 08/09/18 50 $1.68 $1.81 $1.66 $1.79 $4,306,560 $172,192,589 6.30%
Wed 08/08/18 52 $1.76 $1.76 $1.65 $1.68 $5,987,319 $170,055,343 -4.98%
Tue 08/07/18 52 $1.83 $1.89 $1.76 $1.76 $3,928,692 $184,847,020 -4.03%
Mon 08/06/18 52 $1.87 $1.90 $1.81 $1.83 $3,201,893 $184,701,996 -1.92%
Sun 08/05/18 53 $1.82 $1.87 $1.79 $1.87 $4,502,179 $183,859,027 2.46%
Sat 08/04/18 53 $1.85 $1.88 $1.74 $1.82 $5,573,996 $182,925,392 -1.74%
Fri 08/03/18 52 $1.89 $1.93 $1.77 $1.85 $14,408,756 $184,105,970 -1.94%
Thu 08/02/18 46 $2.26 $2.31 $1.80 $1.91 $8,227,358 $211,642,584 -18.51%
Wed 08/01/18 47 $2.37 $2.39 $2.23 $2.26 $6,518,272 $229,409,575 -5.22%
Tue 07/31/18 49 $2.57 $2.57 $2.34 $2.38 $11,269,415 $243,737,033 -8.03%
Mon 07/30/18 49 $2.66 $2.66 $2.49 $2.58 $12,551,743 $259,219,556 -3.42%
Sun 07/29/18 48 $2.68 $2.72 $2.64 $2.66 $13,041,426 $266,547,311 -0.61%
Sat 07/28/18 48 $2.67 $2.69 $2.63 $2.67 $13,435,684 $266,202,444 0.00%
Fri 07/27/18 48 $2.64 $2.69 $2.57 $2.66 $10,353,231 $262,450,986 0.93%
Thu 07/26/18 49 $2.72 $2.79 $2.61 $2.64 $11,744,514 $273,729,322 -3.09%
Wed 07/25/18 47 $2.69 $2.76 $2.65 $2.72 $15,091,632 $269,503,737 0.81%
Tue 07/24/18 45 $2.71 $2.74 $2.52 $2.68 $15,929,936 $266,424,452 -1.10%
Mon 07/23/18 45 $2.75 $2.91 $2.71 $2.71 $17,733,385 $280,437,266 -1.47%
Sun 07/22/18 45 $2.86 $2.86 $2.74 $2.75 $16,482,797 $277,229,063 -4.05%
Fri 07/13/18 47 $2.62 $2.68 $2.62 $2.67 $11,503,150 $265,961,517 1.82%
Thu 07/12/18 46 $2.71 $2.74 $2.54 $2.59 $11,508,128 $266,112,549 -4.46%
Wed 07/11/18 44 $2.73 $2.76 $2.64 $2.71 $12,615,753 $270,679,250 -0.90%
Tue 07/10/18 43 $3.02 $3.02 $2.70 $2.74 $12,015,078 $288,173,424 -10.05%
Mon 07/09/18 43 $3.04 $3.08 $2.99 $3.02 $11,447,092 $303,078,939 -0.66%
Sun 07/08/18 43 $3.00 $3.08 $2.92 $3.08 $12,849,131 $301,398,895 2.55%
Sat 07/07/18 46 $2.93 $3.05 $2.93 $2.99 $15,330,397 $298,133,584 2.03%
Fri 07/06/18 43 $3.01 $3.02 $2.80 $2.98 $13,818,213 $291,294,589 -1.03%
Thu 07/05/18 43 $3.04 $3.09 $2.96 $3.00 $13,694,597 $302,498,306 -1.43%
Wed 07/04/18 42 $3.03 $3.09 $2.94 $3.05 $16,270,801 $300,215,493 0.66%
Tue 07/03/18 43 $3.12 $3.18 $2.96 $2.99 $19,949,553 $307,564,027 -4.39%
Mon 07/02/18 42 $2.87 $3.16 $2.86 $3.12 $16,898,638 $299,037,218 8.23%
Sun 07/01/18 41 $2.92 $2.99 $2.78 $2.92 $24,661,835 $287,555,007 -0.20%
Sat 06/30/18 42 $2.61 $2.97 $2.59 $2.95 $24,923,720 $275,750,141 11.40%
Fri 06/29/18 41 $2.70 $2.74 $2.44 $2.47 $21,063,544 $255,165,778 -9.43%
Thu 06/28/18 42 $2.58 $2.87 $2.56 $2.72 $40,386,202 $273,323,702 5.29%
Wed 06/27/18 42 $2.66 $2.71 $2.45 $2.52 $20,882,073 $255,339,305 -5.47%
Tue 06/26/18 41 $2.78 $2.80 $2.65 $2.65 $19,201,702 $274,558,847 -5.02%
Mon 06/25/18 42 $2.66 $2.82 $2.64 $2.78 $20,804,624 $270,355,480 4.34%
Sun 06/24/18 41 $2.87 $2.95 $2.47 $2.54 $21,795,034 $273,413,743 -12.99%
Sat 06/23/18 42 $2.99 $3.05 $2.85 $2.88 $20,119,405 $292,542,812 -3.77%
Fri 06/22/18 40 $3.57 $3.59 $2.96 $2.99 $22,822,792 $338,345,840 -19.52%
Thu 06/21/18 39 $3.64 $3.75 $3.50 $3.59 $25,179,554 $363,552,223 -1.59%
Wed 06/20/18 39 $3.61 $3.68 $3.41 $3.66 $22,991,864 $352,961,590 1.48%
Tue 06/19/18 39 $3.63 $3.72 $3.59 $3.61 $22,155,733 $366,267,438 -0.50%
Mon 06/18/18 41 $3.41 $3.62 $3.37 $3.61 $18,252,523 $344,236,396 5.54%
Sun 06/17/18 41 $3.42 $3.53 $3.40 $3.41 $20,264,090 $345,657,181 -0.31%
Sat 06/16/18 41 $3.55 $3.55 $3.36 $3.38 $21,422,849 $344,514,465 -5.00%
Fri 06/15/18 41 $3.44 $3.65 $3.44 $3.55 $26,693,152 $356,498,139 3.26%
Thu 06/14/18 40 $3.28 $3.54 $3.16 $3.43 $29,425,969 $337,126,694 4.33%
Wed 06/13/18 40 $3.71 $3.81 $3.29 $3.29 $24,032,475 $360,598,971 -12.85%
Tue 06/12/18 39 $3.73 $4.00 $3.73 $3.76 $20,719,371 $384,273,785 0.64%
Mon 06/11/18 39 $4.06 $4.06 $3.70 $3.73 $21,262,937 $381,933,098 -8.94%
Sun 06/10/18 40 $4.50 $4.51 $3.97 $4.06 $28,018,614 $420,448,506 -11.00%
Sat 06/09/18 37 $4.87 $4.93 $4.50 $4.52 $41,359,183 $462,579,993 -7.81%
Fri 06/08/18 41 $4.42 $4.94 $4.39 $4.90 $31,580,072 $461,200,389 9.79%
Thu 06/07/18 44 $4.24 $4.43 $4.24 $4.42 $25,789,132 $435,915,389 4.08%
Wed 06/06/18 44 $4.31 $4.35 $4.24 $4.24 $25,777,816 $431,278,960 -1.67%
Tue 06/05/18 45 $4.13 $4.34 $4.03 $4.33 $26,419,118 $413,178,203 4.55%
Mon 06/04/18 46 $4.45 $4.45 $4.10 $4.12 $28,415,630 $429,047,778 -8.18%
Sun 06/03/18 46 $4.25 $4.51 $4.25 $4.48 $26,705,177 $437,363,305 5.27%
Tue 05/29/18 45 $3.89 $4.31 $3.81 $4.27 $22,029,551 $403,639,736 8.93%
Mon 05/28/18 45 $4.22 $4.23 $3.86 $3.86 $21,616,174 $404,304,402 -9.32%
Sun 05/27/18 44 $4.38 $4.39 $4.21 $4.22 $21,454,900 $430,596,006 -3.92%
Sat 05/26/18 44 $4.45 $4.57 $4.37 $4.37 $21,364,668 $448,423,084 -1.97%
Fri 05/25/18 43 $4.76 $4.77 $4.44 $4.44 $22,049,499 $458,859,875 -7.22%
Thu 05/24/18 43 $4.56 $4.89 $4.39 $4.77 $23,425,983 $467,185,897 4.54%
Wed 05/23/18 42 $5.22 $5.27 $4.49 $4.57 $27,440,515 $490,923,598 -14.23%
Tue 05/22/18 40 $5.77 $5.78 $5.21 $5.21 $30,181,828 $555,949,756 -10.73%
Mon 05/21/18 40 $6.07 $6.12 $5.76 $5.78 $29,633,395 $596,203,369 -5.00%
Sun 05/20/18 41 $5.91 $6.15 $5.85 $6.03 $27,803,679 $599,850,910 2.05%
Sat 05/19/18 40 $6.04 $6.11 $5.87 $5.90 $32,292,694 $597,595,197 -2.34%
Fri 05/18/18 39 $5.74 $6.11 $5.65 $6.05 $28,426,425 $583,655,728 5.06%
Thu 05/17/18 39 $6.14 $6.24 $5.73 $5.73 $26,845,281 $607,776,880 -7.19%
Wed 05/16/18 40 $6.16 $6.39 $5.83 $6.14 $30,918,522 $609,431,716 -0.46%
Tue 05/15/18 37 $6.60 $6.80 $6.10 $6.16 $33,013,775 $656,318,980 -7.11%
Mon 05/14/18 38 $6.60 $6.80 $6.14 $6.58 $31,366,465 $646,288,735 -0.27%
Sun 05/13/18 37 $6.21 $6.70 $6.07 $6.59 $26,525,980 $635,882,975 5.69%
Sat 05/12/18 39 $5.99 $6.31 $5.84 $6.24 $30,193,812 $610,269,100 4.12%
Fri 05/11/18 40 $6.48 $6.48 $5.88 $6.04 $31,777,523 $617,846,971 -7.23%
Thu 05/10/18 39 $6.69 $6.82 $6.53 $6.59 $31,284,026 $667,857,764 -1.55%
Wed 05/09/18 40 $6.52 $6.70 $6.07 $6.70 $29,103,556 $642,176,938 2.71%
Tue 05/08/18 40 $6.65 $6.82 $6.34 $6.58 $29,873,543 $660,585,265 -0.95%
Mon 05/07/18 40 $6.95 $6.95 $6.41 $6.64 $30,498,754 $659,157,594 -4.71%
Sun 05/06/18 40 $7.34 $7.37 $6.81 $6.95 $30,773,944 $702,203,438 -5.60%
Sat 05/05/18 40 $7.72 $7.73 $7.26 $7.32 $38,804,678 $751,718,647 -5.49%
Fri 05/04/18 40 $7.70 $7.77 $7.49 $7.70 $41,373,468 $765,895,415 -0.07%
Sun 04/29/18 40 $6.51 $8.55 $6.47 $7.02 $124,484,989 $716,505,269 7.23%
Sat 04/28/18 45 $5.51 $6.69 $5.24 $6.54 $43,189,977 $582,824,392 15.63%
Fri 04/27/18 44 $5.58 $5.78 $5.51 $5.52 $29,435,699 $565,631,251 -1.16%
Thu 04/26/18 46 $5.09 $5.59 $5.00 $5.57 $29,045,192 $530,623,722 8.67%
Wed 04/25/18 43 $5.99 $5.99 $5.03 $5.14 $33,592,308 $543,335,231 -16.47%
Tue 04/24/18 41 $5.56 $5.96 $5.55 $5.96 $33,346,029 $574,396,255 6.70%
Mon 04/23/18 46 $5.17 $5.58 $5.15 $5.57 $28,473,433 $537,348,621 7.16%
Sun 04/22/18 43 $5.15 $5.28 $5.04 $5.17 $26,533,106 $517,469,501 0.34%
Sat 04/21/18 41 $5.35 $5.36 $4.93 $5.11 $32,295,920 $514,322,256 -4.77%
Fri 04/20/18 40 $5.23 $5.43 $5.05 $5.36 $31,550,151 $522,642,833 2.51%
Thu 04/19/18 38 $4.95 $5.23 $4.95 $5.23 $31,926,093 $508,419,083 5.27%
Wed 04/18/18 38 $4.71 $4.95 $4.70 $4.95 $28,952,428 $483,529,272 4.89%
Tue 04/17/18 38 $4.82 $4.87 $4.66 $4.72 $27,384,862 $480,041,909 -2.21%
Mon 04/16/18 39 $4.91 $4.95 $4.66 $4.82 $26,966,231 $476,780,533 -1.98%
Sun 04/15/18 38 $4.66 $4.93 $4.66 $4.90 $27,700,535 $482,732,229 5.05%
Sat 04/14/18 40 $4.31 $4.71 $4.29 $4.66 $25,523,554 $445,737,908 7.59%
Fri 04/13/18 41 $4.17 $4.62 $4.09 $4.34 $24,926,041 $437,004,222 3.81%
Thu 04/12/18 38 $3.81 $4.17 $3.67 $4.17 $19,889,732 $392,608,311 8.48%
Wed 04/11/18 40 $3.61 $3.83 $3.61 $3.80 $18,247,476 $371,731,862 4.80%
Tue 04/10/18 38 $3.47 $3.66 $3.42 $3.62 $15,029,755 $352,944,064 4.11%
Mon 04/09/18 37 $3.64 $3.75 $3.40 $3.46 $16,716,803 $356,858,931 -5.20%
Sun 04/08/18 37 $3.55 $3.66 $3.55 $3.63 $17,254,005 $360,567,486 2.43%
Sat 04/07/18 37 $3.39 $3.64 $3.39 $3.55 $17,117,599 $355,749,367 4.45%
Fri 04/06/18 35 $3.56 $3.57 $3.36 $3.39 $15,559,178 $342,593,770 -4.85%
Thu 04/05/18 33 $3.61 $3.64 $3.43 $3.55 $15,004,658 $352,443,902 -1.56%
Wed 04/04/18 34 $4.05 $4.09 $3.56 $3.60 $20,135,136 $377,389,445 -12.39%
Tue 04/03/18 34 $3.75 $4.08 $3.67 $4.05 $25,629,408 $396,443,618 7.27%
Mon 04/02/18 33 $3.55 $3.86 $3.51 $3.75 $18,807,811 $368,040,496 5.28%
Sun 04/01/18 35 $3.63 $3.67 $3.33 $3.51 $16,265,242 $352,710,421 -3.42%
Sat 03/31/18 35 $3.58 $3.76 $3.58 $3.61 $17,746,703 $367,191,063 0.90%
Fri 03/30/18 35 $3.69 $3.78 $3.43 $3.58 $19,415,332 $359,333,778 -2.99%
Thu 03/29/18 35 $4.26 $4.28 $3.60 $3.70 $20,335,555 $397,581,744 -15.03%
Wed 03/28/18 34 $4.11 $4.29 $4.09 $4.26 $19,558,960 $420,816,206 3.52%
Tue 03/27/18 33 $4.39 $4.39 $4.03 $4.14 $18,281,185 $418,424,493 -5.95%
Mon 03/26/18 33 $4.74 $4.78 $4.20 $4.39 $20,064,935 $451,534,075 -8.05%
Sun 03/25/18 32 $4.77 $4.86 $4.58 $4.74 $20,674,191 $468,913,307 -0.68%
Sat 03/24/18 32 $4.70 $4.96 $4.70 $4.78 $21,687,274 $483,283,286 1.61%
Fri 03/23/18 32 $4.81 $4.81 $4.54 $4.67 $19,767,717 $464,566,424 -3.02%
Thu 03/22/18 31 $5.00 $5.11 $4.66 $4.82 $19,758,536 $486,795,389 -3.85%
Wed 03/21/18 32 $5.02 $5.19 $4.90 $5.00 $22,474,024 $506,196,959 -0.50%
Tue 03/20/18 30 $4.79 $5.08 $4.71 $5.03 $20,944,776 $488,392,014 4.85%
Mon 03/19/18 30 $4.40 $4.85 $4.40 $4.79 $21,557,326 $462,350,242 8.21%
Sun 03/18/18 28 $4.62 $4.62 $3.91 $4.35 $19,694,797 $424,645,765 -6.07%
Sat 03/17/18 29 $5.01 $5.03 $4.56 $4.61 $20,704,656 $483,361,327 -8.71%
Fri 03/16/18 29 $5.23 $5.28 $4.87 $5.11 $23,219,582 $505,762,235 -2.21%
Thu 03/15/18 29 $4.98 $5.37 $4.63 $5.21 $22,854,163 $501,663,369 4.38%
Wed 03/14/18 30 $5.56 $5.72 $4.83 $4.99 $22,988,228 $538,490,542 -11.27%
Tue 03/13/18 30 $5.59 $5.77 $5.40 $5.58 $23,545,365 $558,127,901 -0.23%
Mon 03/12/18 30 $5.85 $5.99 $5.39 $5.59 $23,760,708 $575,430,897 -4.66%
Sun 03/11/18 30 $5.57 $5.99 $5.32 $5.87 $19,305,686 $559,691,008 5.06%
Sat 03/10/18 29 $5.88 $6.08 $5.52 $5.53 $22,082,171 $587,213,181 -6.26%
Fri 03/09/18 29 $5.87 $6.01 $5.18 $5.89 $27,111,319 $573,239,862 0.36%
Thu 03/08/18 31 $6.21 $6.46 $5.83 $5.84 $31,882,988 $621,682,076 -6.28%
Wed 03/07/18 33 $6.18 $6.29 $5.56 $6.18 $24,223,267 $608,053,465 -0.05%
Tue 03/06/18 32 $6.75 $6.76 $6.14 $6.15 $24,434,783 $639,463,735 -9.81%
Mon 03/05/18 32 $6.86 $7.03 $6.76 $6.76 $24,931,234 $685,762,297 -1.60%
Sun 03/04/18 32 $6.89 $6.89 $6.60 $6.85 $20,674,720 $672,700,400 -0.64%
Sat 03/03/18 33 $6.66 $6.95 $6.65 $6.88 $18,937,153 $681,857,617 3.28%
Fri 03/02/18 34 $6.65 $6.73 $6.50 $6.65 $22,112,570 $663,528,913 0.01%
Thu 03/01/18 35 $6.29 $6.80 $6.15 $6.65 $23,057,692 $649,068,505 5.39%
Wed 02/28/18 34 $6.59 $6.86 $6.30 $6.30 $24,280,913 $653,912,017 -4.65%
Tue 02/27/18 35 $6.72 $6.88 $6.57 $6.59 $23,884,103 $669,992,599 -1.89%
Mon 02/26/18 35 $6.49 $6.84 $6.36 $6.71 $20,037,998 $660,446,216 3.37%
Sun 02/25/18 35 $6.57 $6.64 $6.28 $6.51 $22,561,305 $649,414,284 -0.95%
Sat 02/24/18 35 $6.77 $6.97 $6.43 $6.60 $20,525,922 $677,076,893 -2.59%
Fri 02/23/18 34 $6.64 $6.97 $6.38 $6.75 $26,636,309 $666,279,799 1.68%
Thu 02/22/18 34 $7.29 $7.54 $6.51 $6.61 $31,138,451 $700,928,648 -10.33%
Wed 02/21/18 33 $8.03 $8.40 $7.16 $7.30 $47,567,726 $781,336,180 -10.00%
Tue 02/20/18 33 $8.10 $8.49 $8.04 $8.08 $39,602,558 $816,246,412 -0.18%
Mon 02/19/18 33 $7.54 $8.14 $7.44 $8.12 $42,242,041 $795,848,833 7.10%
Sun 02/18/18 36 $7.84 $8.09 $7.15 $7.59 $36,166,757 $764,592,325 -3.36%
Sat 02/17/18 35 $7.83 $7.96 $7.63 $7.87 $36,493,238 $779,700,867 0.43%
Fri 02/16/18 34 $7.97 $8.34 $7.49 $7.79 $57,194,438 $782,564,459 -2.31%
Thu 02/15/18 37 $6.44 $7.97 $6.38 $7.94 $37,700,936 $717,112,300 18.86%
Wed 02/14/18 39 $5.60 $6.43 $5.59 $6.43 $18,311,403 $594,831,820 12.84%
Tue 02/13/18 41 $5.72 $5.76 $5.41 $5.61 $18,064,274 $557,286,091 -2.04%
Mon 02/12/18 39 $5.45 $5.89 $5.45 $5.76 $22,116,738 $573,714,806 5.31%
Sun 02/11/18 37 $5.72 $5.72 $5.01 $5.49 $25,347,357 $543,894,300 -4.28%
Sat 02/10/18 38 $6.06 $6.32 $5.51 $5.69 $26,658,291 $587,243,279 -6.47%
Fri 02/09/18 40 $5.60 $6.08 $5.30 $6.08 $29,156,480 $567,623,745 8.02%
Thu 02/08/18 41 $5.00 $6.00 $4.92 $5.58 $23,865,450 $537,864,500 10.38%
Wed 02/07/18 41 $5.08 $5.66 $4.61 $5.07 $17,244,116 $517,633,771 -0.28%
Tue 02/06/18 38 $4.53 $5.15 $3.66 $4.99 $20,281,319 $434,215,658 9.36%
Mon 02/05/18 40 $5.76 $5.95 $4.36 $4.56 $24,853,220 $528,819,110 -26.22%
Sun 02/04/18 42 $6.57 $6.75 $5.57 $5.79 $24,775,388 $626,531,790 -13.47%
Sat 02/03/18 38 $6.20 $6.84 $5.77 $6.57 $23,834,680 $634,895,655 5.54%
Fri 02/02/18 39 $6.67 $6.67 $5.39 $6.22 $26,877,604 $609,821,460 -7.13%
Thu 02/01/18 39 $7.67 $7.79 $6.35 $6.68 $25,625,347 $716,630,179 -14.81%
Wed 01/31/18 38 $7.61 $7.93 $7.25 $7.63 $29,556,361 $761,920,732 0.31%
Tue 01/30/18 38 $8.71 $8.78 $7.52 $7.68 $31,735,265 $829,154,928 -13.45%
Mon 01/29/18 39 $9.23 $9.30 $8.54 $8.69 $33,199,483 $882,763,839 -6.25%
Sun 01/28/18 39 $9.11 $9.52 $9.02 $9.24 $36,235,407 $927,380,101 1.35%
Sat 01/27/18 39 $8.96 $9.46 $8.89 $9.13 $38,372,288 $919,504,534 1.93%
Fri 01/26/18 36 $9.06 $9.36 $8.32 $8.96 $35,262,805 $880,080,681 -1.16%
Thu 01/25/18 38 $8.81 $9.22 $8.72 $9.02 $45,868,712 $900,516,026 2.28%
Wed 01/24/18 37 $8.20 $8.89 $7.99 $8.83 $37,639,412 $843,440,868 7.14%
Tue 01/23/18 38 $8.29 $8.57 $7.73 $8.25 $35,037,327 $817,568,024 -0.51%
Mon 01/22/18 39 $8.35 $8.63 $7.64 $8.26 $29,220,757 $822,610,099 -1.02%
Sun 01/21/18 39 $9.60 $9.67 $8.10 $8.28 $42,196,573 $879,184,512 -15.95%
Sat 01/20/18 38 $8.78 $9.82 $8.78 $9.65 $55,916,062 $945,801,263 9.04%
Fri 01/19/18 38 $8.60 $9.38 $8.21 $8.78 $38,079,749 $868,870,040 2.12%
Thu 01/18/18 38 $8.09 $10.01 $7.95 $8.47 $49,108,781 $883,895,731 4.51%
Wed 01/17/18 36 $8.40 $8.77 $6.68 $8.31 $57,563,113 $777,189,313 -1.14%
Tue 01/16/18 38 $10.76 $10.89 $7.08 $8.32 $43,212,035 $908,581,470 -29.22%
Mon 01/15/18 38 $11.10 $11.48 $10.70 $10.75 $45,256,615 $1,109,182,715 -3.24%
Sun 01/14/18 40 $11.82 $11.86 $10.50 $11.09 $45,099,272 $1,113,032,089 -6.58%
Sat 01/13/18 40 $11.38 $12.09 $11.35 $11.80 $42,687,008 $1,179,503,830 3.58%
Fri 01/12/18 39 $10.65 $11.76 $10.51 $11.36 $45,843,421 $1,125,892,869 6.24%
Thu 01/11/18 39 $12.18 $12.65 $10.12 $10.70 $50,390,004 $1,137,948,724 -13.81%
Wed 01/10/18 38 $12.79 $13.04 $11.42 $12.18 $64,030,884 $1,236,811,214 -5.00%
Tue 01/09/18 38 $13.60 $14.10 $12.55 $12.79 $69,211,161 $1,338,492,837 -6.35%
Mon 01/08/18 38 $12.94 $13.70 $11.86 $13.38 $58,468,405 $1,287,600,435 3.28%
Sun 01/07/18 37 $12.94 $13.53 $12.30 $12.94 $60,852,455 $1,297,581,120 0.00%
Sat 01/06/18 36 $12.04 $13.07 $11.47 $12.93 $59,133,478 $1,222,659,100 6.91%
Fri 01/05/18 33 $12.54 $13.22 $11.79 $11.98 $65,365,444 $1,250,318,020 -4.68%
Thu 01/04/18 32 $12.97 $13.06 $11.92 $12.59 $60,553,292 $1,249,520,764 -3.00%
Wed 01/03/18 31 $13.32 $13.73 $12.63 $12.90 $56,269,012 $1,307,369,720 -3.28%
Tue 01/02/18 30 $12.57 $13.34 $12.33 $13.24 $51,168,370 $1,298,276,740 5.06%
Mon 01/01/18 30 $12.60 $12.70 $11.77 $12.61 $44,052,747 $1,233,558,958 0.11%
Sun 12/31/17 30 $11.81 $12.80 $11.54 $12.64 $50,777,959 $1,221,962,297 6.58%
Sat 12/30/17 30 $13.64 $13.79 $10.95 $11.83 $57,883,263 $1,206,520,271 -15.25%
Fri 12/29/17 30 $12.71 $14.03 $12.50 $13.72 $55,047,800 $1,311,001,419 7.39%
Thu 12/28/17 29 $13.58 $13.62 $11.86 $12.66 $50,677,306 $1,251,245,624 -7.29%
Wed 12/27/17 29 $14.20 $14.43 $13.18 $13.58 $56,138,494 $1,387,000,418 -4.52%
Tue 12/26/17 28 $14.28 $15.15 $13.68 $14.13 $72,674,608 $1,421,390,625 -1.01%
Mon 12/25/17 27 $13.81 $14.46 $13.14 $14.35 $60,414,530 $1,392,765,347 3.75%
Sun 12/24/17 26 $14.33 $14.51 $12.36 $13.71 $72,544,985 $1,347,641,318 -4.52%
Sat 12/23/17 25 $12.52 $15.72 $12.52 $14.10 $80,543,246 $1,429,583,957 11.19%
Fri 12/22/17 23 $16.03 $16.42 $10.01 $12.82 $79,080,133 $1,284,445,766 -25.03%
Thu 12/21/17 26 $15.21 $16.53 $14.54 $16.08 $83,833,597 $1,569,856,875 5.40%
Wed 12/20/17 23 $15.89 $16.26 $14.03 $15.15 $95,753,753 $1,510,524,759 -4.87%
Tue 12/19/17 23 $15.55 $18.07 $14.51 $15.81 $116,900,959 $1,639,419,520 1.65%
Mon 12/18/17 23 $13.54 $15.70 $13.10 $15.45 $78,077,270 $1,450,321,680 12.40%
Sun 12/17/17 21 $13.40 $14.16 $13.17 $13.60 $65,149,572 $1,353,684,238 1.46%
Sat 12/16/17 20 $13.09 $13.73 $12.81 $13.34 $78,914,506 $1,340,690,140 1.90%
Fri 12/15/17 20 $13.64 $14.08 $11.79 $13.08 $80,892,611 $1,314,727,361 -4.29%
Thu 12/14/17 18 $13.65 $14.01 $12.55 $13.77 $57,964,301 $1,348,071,176 0.92%
Wed 12/13/17 18 $14.86 $15.62 $13.55 $13.55 $101,899,802 $1,447,198,607 -9.67%
Tue 12/12/17 18 $11.18 $15.13 $10.84 $15.09 $82,415,378 $1,277,855,209 25.92%
Mon 12/11/17 18 $9.53 $11.22 $9.53 $11.16 $70,106,350 $1,058,053,336 14.61%
Sun 12/10/17 23 $8.57 $10.34 $7.54 $9.66 $39,966,721 $868,618,056 11.28%
Sat 12/09/17 24 $8.31 $9.72 $7.80 $8.48 $45,669,915 $876,375,000 2.00%
Fri 12/08/17 20 $8.30 $8.43 $7.28 $8.29 $45,727,311 $788,618,056 -0.12%
Thu 12/07/17 22 $8.34 $9.35 $7.90 $8.24 $49,308,865 $850,423,611 -1.21%
Wed 12/06/17 24 $7.32 $8.40 $6.92 $8.40 $41,724,711 $748,652,778 12.86%
Tue 12/05/17 24 $6.64 $7.62 $6.61 $7.29 $32,771,624 $718,263,889 8.92%
Mon 12/04/17 23 $6.19 $6.62 $6.06 $6.61 $30,539,753 $639,131,944 6.35%
Sun 12/03/17 23 $6.08 $6.55 $5.91 $6.13 $29,117,410 $622,909,722 0.82%
Sat 12/02/17 23 $5.76 $6.43 $5.72 $6.07 $27,680,837 $609,173,611 5.11%
Fri 12/01/17 24 $4.84 $5.78 $4.61 $5.72 $23,890,341 $510,097,222 15.38%
Thu 11/30/17 23 $5.16 $5.29 $4.39 $4.87 $25,561,522 $491,604,167 -5.95%
Wed 11/29/17 24 $5.88 $6.04 $4.92 $5.13 $26,343,167 $562,409,722 -14.62%
Tue 11/28/17 23 $5.63 $5.88 $5.56 $5.78 $22,754,154 $578,166,667 2.60%
Mon 11/27/17 23 $5.67 $5.75 $5.48 $5.67 $24,050,059 $562,500,000 0.00%
Sun 11/26/17 22 $5.35 $5.78 $5.35 $5.66 $20,104,063 $553,791,667 5.48%
Sat 11/25/17 22 $5.21 $5.38 $5.15 $5.35 $20,473,258 $526,493,056 2.62%
Fri 11/24/17 22 $5.18 $5.25 $5.04 $5.22 $20,652,676 $515,201,389 0.77%
Thu 11/23/17 22 $5.31 $5.35 $5.15 $5.19 $20,002,572 $525,888,889 -2.31%
Wed 11/22/17 22 $5.18 $5.59 $5.16 $5.30 $23,496,289 $533,895,833 2.26%
Tue 11/21/17 22 $5.29 $5.29 $5.01 $5.18 $21,513,469 $514,486,111 -2.12%
Mon 11/20/17 22 $5.12 $5.42 $5.06 $5.25 $20,148,577 $526,770,833 2.48%
Sun 11/19/17 22 $5.44 $5.48 $5.02 $5.12 $20,879,701 $528,762,500 -6.25%
Fri 11/17/17 22 $4.76 $4.97 $- $4.88 $22,338,466 $477,526,541 2.54%
Thu 11/16/17 22 $5.05 $5.09 $4.71 $4.78 $24,736,402 $491,418,832 -5.48%
Wed 11/15/17 22 $5.03 $5.27 $4.80 $5.06 $23,360,088 $503,776,012 0.46%
Tue 11/14/17 22 $4.40 $5.09 $4.38 $5.04 $15,614,329 $477,991,757 12.70%
Mon 11/13/17 22 $3.70 $4.48 $3.69 $4.43 $12,272,401 $412,574,521 16.58%
Sun 11/12/17 22 $4.12 $4.12 $3.57 $3.69 $12,611,269 $389,057,153 -11.62%
Sat 11/11/17 22 $4.24 $4.46 $4.04 $4.10 $13,484,585 $425,784,743 -3.25%
Fri 11/10/17 21 $4.91 $5.03 $4.10 $4.24 $19,104,500 $460,546,454 -15.71%
Thu 11/09/17 21 $4.50 $5.22 $4.47 $4.87 $21,106,206 $481,800,076 7.59%
Wed 11/08/17 22 $3.69 $4.77 $3.67 $4.50 $13,829,358 $401,834,881 17.86%
Tue 11/07/17 22 $3.52 $3.72 $3.42 $3.72 $12,584,322 $357,960,042 5.29%
Mon 11/06/17 21 $3.45 $3.65 $3.36 $3.52 $10,654,083 $350,169,591 1.88%
Sun 11/05/17 21 $3.63 $3.63 $3.39 $3.45 $11,403,084 $350,656,354 -5.23%
Sat 11/04/17 21 $3.68 $3.77 $3.45 $3.64 $13,031,660 $360,365,236 -1.19%
Fri 11/03/17 22 $3.12 $3.94 $3.02 $3.67 $15,662,978 $337,299,298 14.89%
Thu 11/02/17 23 $2.89 $3.95 $2.65 $3.19 $11,795,185 $289,513,980 9.27%
Wed 11/01/17 23 $3.24 $3.24 $2.71 $2.93 $10,998,432 $302,252,237 -10.56%
Tue 10/31/17 21 $3.48 $3.50 $3.18 $3.23 $8,868,306 $337,041,521 -7.97%
Mon 10/30/17 21 $3.54 $3.61 $3.43 $3.48 $8,957,106 $351,349,771 -1.68%
Sun 10/29/17 21 $3.46 $3.64 $3.46 $3.57 $8,453,123 $352,964,702 3.14%
Sat 10/28/17 21 $3.54 $3.60 $3.45 $3.47 $7,256,531 $351,940,993 -2.01%
Fri 10/27/17 21 $3.62 $3.68 $3.52 $3.54 $7,580,293 $358,377,542 -2.47%
Thu 10/26/17 21 $3.70 $3.79 $3.54 $3.65 $8,556,418 $366,829,228 -1.46%
Wed 10/25/17 21 $3.74 $3.77 $3.48 $3.72 $7,970,007 $363,433,277 -0.60%
Tue 10/24/17 20 $3.67 $3.97 $3.59 $3.77 $9,224,089 $385,486,160 2.53%
Mon 10/23/17 20 $3.58 $3.71 $3.36 $3.67 $8,441,749 $353,155,478 2.30%
Sun 10/22/17 21 $3.58 $3.64 $3.47 $3.59 $9,550,249 $356,349,965 0.25%
Sat 10/21/17 21 $3.66 $3.76 $3.45 $3.60 $11,486,946 $363,409,937 -1.88%
Fri 10/20/17 20 $3.90 $3.96 $3.63 $3.68 $9,357,241 $383,141,771 -5.83%
Thu 10/19/17 20 $4.04 $4.12 $3.80 $3.89 $8,497,106 $394,411,902 -3.84%
Wed 10/18/17 20 $3.92 $4.09 $3.68 $4.05 $5,079,740 $385,751,701 3.11%
Tue 10/17/17 20 $4.02 $4.04 $3.85 $3.93 $5,211,434 $393,350,381 -2.12%
Mon 10/16/17 20 $3.80 $4.14 $3.66 $4.04 $4,240,084 $381,833,834 5.89%
Sun 10/15/17 20 $4.00 $4.02 $3.68 $3.81 $4,689,417 $382,713,278 -5.14%
Sat 10/14/17 19 $3.97 $4.09 $3.82 $4.00 $5,679,833 $393,742,684 0.71%
Fri 10/13/17 19 $3.69 $4.03 $3.59 $3.96 $6,983,130 $381,217,618 6.98%
Thu 10/12/17 19 $4.18 $4.20 $3.72 $3.72 $6,190,713 $401,889,980 -12.13%
Wed 10/11/17 19 $4.12 $4.39 $4.08 $4.18 $6,975,619 $424,033,292 1.36%
Tue 10/10/17 19 $4.13 $4.26 $3.92 $4.11 $6,758,392 $410,098,937 -0.51%
Mon 10/09/17 18 $4.44 $4.63 $4.01 $4.14 $6,757,407 $438,152,207 -7.13%
Sun 10/08/17 18 $5.03 $5.04 $4.46 $4.46 $6,978,285 $484,699,249 -12.77%
Sat 10/07/17 17 $4.97 $5.04 $4.91 $5.02 $6,590,418 $496,373,778 0.92%
Fri 10/06/17 18 $4.97 $5.09 $4.91 $4.97 $6,550,738 $499,494,091 -0.03%
Thu 10/05/17 18 $4.91 $5.04 $4.76 $4.96 $7,802,701 $492,141,562 0.90%
Wed 10/04/17 18 $4.73 $5.08 $4.71 $4.92 $7,857,120 $493,515,423 3.75%
Tue 10/03/17 18 $4.85 $5.00 $4.68 $4.73 $7,041,559 $481,839,764 -2.49%
Mon 10/02/17 17 $4.97 $4.98 $4.81 $4.88 $8,088,172 $490,251,161 -1.94%
Sun 10/01/17 17 $5.03 $5.05 $4.84 $4.99 $7,393,976 $493,368,882 -0.91%
Sat 09/30/17 17 $4.93 $5.19 $4.93 $5.03 $8,080,609 $505,216,930 2.07%
Fri 09/29/17 17 $4.78 $5.04 $4.39 $4.93 $8,465,310 $476,521,715 3.15%
Thu 09/28/17 17 $5.17 $5.17 $4.73 $4.78 $9,781,086 $490,812,540 -8.06%
Wed 09/27/17 17 $4.79 $5.19 $4.77 $5.17 $10,725,774 $503,539,502 7.42%
Tue 09/26/17 18 $4.23 $4.85 $4.23 $4.76 $5,441,044 $452,373,916 11.22%
Mon 09/25/17 18 $3.96 $4.30 $3.93 $4.22 $5,597,155 $413,401,187 6.16%
Sun 09/24/17 19 $3.97 $3.97 $3.80 $3.89 $4,874,945 $388,148,230 -2.08%
Sat 09/23/17 19 $3.77 $3.99 $3.72 $3.97 $3,320,474 $387,967,472 5.15%
Fri 09/22/17 19 $3.64 $3.84 $3.57 $3.77 $3,123,006 $369,949,111 3.24%
Thu 09/21/17 19 $4.08 $4.08 $3.57 $3.66 $3,350,620 $390,172,785 -11.40%
Wed 09/20/17 19 $4.16 $4.28 $3.98 $4.06 $3,590,214 $412,694,867 -2.49%
Tue 09/19/17 18 $4.34 $4.35 $4.01 $4.19 $3,772,238 $416,978,305 -3.63%
Mon 09/18/17 19 $3.64 $4.38 $3.64 $4.34 $4,040,042 $399,882,464 16.01%
Sun 09/17/17 19 $3.76 $3.81 $3.50 $3.64 $3,876,134 $364,921,076 -3.16%
Sat 09/16/17 20 $3.78 $3.90 $3.50 $3.74 $5,424,218 $372,547,451 -1.09%
Fri 09/15/17 20 $3.09 $3.94 $2.81 $3.76 $6,182,661 $336,810,008 17.85%
Thu 09/14/17 19 $3.93 $4.04 $3.09 $3.12 $4,080,078 $365,318,304 -26.19%
Wed 09/13/17 18 $4.38 $4.38 $3.75 $3.97 $5,413,551 $398,119,214 -10.42%
Tue 09/12/17 18 $4.36 $4.61 $4.26 $4.35 $4,904,718 $442,531,452 -0.07%
Mon 09/11/17 18 $4.43 $4.56 $4.16 $4.33 $5,370,836 $433,550,257 -2.35%
Sun 09/10/17 18 $4.46 $4.58 $4.01 $4.40 $5,339,439 $426,407,584 -1.20%
Sat 09/09/17 18 $4.49 $4.59 $4.37 $4.46 $5,650,600 $448,561,264 -0.67%
Fri 09/08/17 19 $4.98 $5.02 $4.28 $4.51 $5,775,213 $477,813,237 -10.31%
Thu 09/07/17 18 $5.15 $5.15 $4.90 $4.98 $6,631,439 $500,548,764 -3.46%
Wed 09/06/17 17 $5.02 $5.38 $4.93 $5.15 $5,815,348 $511,666,008 2.50%
Tue 09/05/17 17 $4.66 $5.10 $4.32 $5.04 $7,351,554 $472,107,027 7.55%
Mon 09/04/17 19 $5.20 $5.21 $4.24 $4.72 $6,521,240 $476,643,625 -10.32%
Sun 09/03/17 19 $5.23 $5.50 $4.99 $5.20 $5,903,019 $525,195,021 -0.54%
Sat 09/02/17 19 $5.73 $5.87 $5.10 $5.21 $7,922,293 $545,709,509 -10.06%
Fri 09/01/17 18 $5.94 $6.09 $5.73 $5.73 $9,158,878 $590,727,665 -3.79%
Thu 08/31/17 19 $5.48 $5.93 $5.38 $5.93 $8,565,638 $565,531,797 7.58%
Wed 08/30/17 19 $5.45 $5.49 $5.15 $5.48 $7,085,044 $534,772,487 0.53%
Tue 08/29/17 19 $5.28 $5.45 $5.15 $5.45 $7,186,865 $529,980,291 3.21%
Mon 08/28/17 18 $5.23 $5.41 $5.02 $5.27 $7,043,261 $519,743,538 0.67%
Sun 08/27/17 18 $5.29 $5.51 $5.18 $5.25 $8,593,128 $532,624,171 -0.81%
Sat 08/26/17 16 $5.27 $5.74 $5.12 $5.35 $8,986,267 $540,709,633 1.45%
Fri 08/25/17 16 $5.02 $5.45 $4.94 $5.26 $6,528,568 $516,797,100 4.56%
Thu 08/24/17 17 $4.60 $4.96 $4.55 $4.96 $2,962,678 $469,724,785 7.25%
Wed 08/23/17 16 $4.56 $4.82 $4.52 $4.66 $3,079,162 $465,288,161 2.01%
Tue 08/22/17 17 $4.39 $4.71 $3.87 $4.57 $3,558,026 $423,204,147 3.96%
Mon 08/21/17 16 $4.90 $4.90 $4.34 $4.43 $4,622,246 $455,187,718 -10.62%
Sun 08/20/17 18 $4.43 $4.92 $4.30 $4.89 $3,813,436 $456,078,168 9.51%
Sat 08/19/17 16 $4.30 $4.45 $4.10 $4.42 $3,316,173 $426,646,937 2.82%
Fri 08/18/17 16 $4.52 $4.71 $4.10 $4.26 $2,530,884 $450,303,465 -6.26%
Thu 08/17/17 17 $4.83 $4.95 $4.46 $4.60 $2,626,589 $471,074,499 -5.10%
Wed 08/16/17 16 $4.79 $4.93 $4.60 $4.83 $3,888,927 $474,455,926 0.86%
Tue 08/15/17 17 $4.72 $5.16 $4.31 $4.81 $4,974,565 $467,379,965 1.74%
Mon 08/14/17 17 $4.79 $5.04 $4.59 $4.69 $5,273,199 $479,593,541 -2.11%
Sun 08/13/17 16 $5.06 $5.28 $4.66 $4.85 $6,461,627 $491,796,231 -4.31%
Sat 08/12/17 16 $5.54 $5.58 $4.89 $5.06 $7,086,227 $527,806,844 -9.40%
Fri 08/11/17 16 $5.60 $5.78 $5.13 $5.57 $8,027,920 $539,742,769 -0.44%
Thu 08/10/17 15 $5.27 $5.63 $5.16 $5.61 $5,856,835 $539,124,172 6.15%
Wed 08/09/17 15 $5.37 $5.45 $4.94 $5.30 $5,900,899 $523,072,304 -1.34%
Tue 08/08/17 14 $5.62 $5.83 $5.04 $5.37 $1,561,312,335 $541,466,124 -4.77%
Mon 08/07/17 14 $5.21 $5.75 $4.62 $5.62 $1,654,920,376 $537,901,097 7.40%
Sun 08/06/17 17 $4.32 $5.37 $4.29 $5.15 $4,794,083 $456,279,395 16.07%
Sat 08/05/17 17 $3.67 $4.57 $3.65 $4.32 $4,775,733 $414,311,990 14.94%
Fri 08/04/17 16 $3.84 $4.13 $3.59 $3.71 $4,513,597 $376,020,452 -3.53%
Thu 08/03/17 18 $3.51 $3.96 $3.46 $3.85 $4,394,701 $372,708,467 8.84%
Wed 08/02/17 22 $2.96 $3.60 $2.96 $3.50 $3,560,109 $327,501,019 15.59%
Tue 08/01/17 20 $2.78 $3.11 $2.61 $3.06 $2,532,431 $287,817,985 9.20%