×
We just launched Liquidity to combat the volume inflation problem. More info here!
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
×
Cryptocurrencies:  4,930Markets:  20,561Market Cap:  $197,316,805,96824h Vol:  $61,388,279,123BTC Dominance:  66.7%
Market Cap:  $197,316,805,96824h Vol:  $61,388,279,123BTC Dominance:  66.7%Cryptocurrencies:  4,930Markets:  20,561

Dash (DASH)

$50.49 USD (2.12%)
0.00695194 BTC (1.15%)
Buy
Exchange
Gamble
Crypto Credit
  • Market Cap
    $464,902,232 USD
    64,012 BTC
  • Volume (24h)
    $263,980,329 USD
    36,347 BTC
  • Circulating Supply
    9,207,722 DASH
  • Max Supply
    18,900,000 DASH
  • Historical data for Dash

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Jul 30, 2018
    240.21
    240.21
    231.33
    235.16
    371,534,000
    1,933,973,657
    Jul 29, 2018
    241.28
    243.01
    237.36
    240.42
    64,928,800
    1,976,848,018
    Jul 28, 2018
    244.06
    244.88
    239.08
    241.03
    94,602,704
    1,981,403,683
    Jul 27, 2018
    242.00
    253.57
    235.38
    243.93
    111,515,000
    2,004,764,670
    Jul 26, 2018
    244.35
    249.74
    241.49
    241.90
    130,621,000
    1,987,652,085
    Jul 25, 2018
    251.07
    254.41
    240.67
    246.94
    131,916,000
    2,028,579,330
    Jul 24, 2018
    241.82
    254.38
    238.78
    254.18
    107,106,000
    2,087,653,934
    Jul 23, 2018
    250.36
    258.48
    240.84
    241.47
    176,091,008
    1,982,783,318
    Jul 22, 2018
    255.07
    259.99
    247.67
    250.58
    163,632,992
    2,057,154,656
    Jul 21, 2018
    248.40
    255.83
    241.00
    254.92
    137,596,000
    2,092,270,389
    Jul 20, 2018
    260.43
    282.00
    247.79
    248.45
    172,104,992
    2,038,768,813
    Jul 19, 2018
    265.26
    270.73
    255.70
    260.13
    213,808,992
    2,134,120,327
    Jul 18, 2018
    259.99
    270.26
    259.27
    265.53
    251,270,000
    2,177,942,363
    Jul 17, 2018
    246.73
    263.94
    244.65
    259.96
    216,190,000
    2,131,776,278
    Jul 16, 2018
    232.13
    249.64
    229.00
    246.58
    159,618,000
    2,021,585,274
    Jul 15, 2018
    224.57
    234.56
    221.44
    231.64
    144,706,000
    1,898,637,613
    Jul 14, 2018
    218.88
    226.11
    216.41
    224.66
    122,131,000
    1,841,021,358
    Jul 13, 2018
    212.05
    241.43
    212.05
    219.56
    240,115,008
    1,798,860,271
    Jul 12, 2018
    218.17
    218.17
    208.23
    212.13
    239,220,992
    1,737,596,755
    Jul 11, 2018
    220.80
    224.91
    214.83
    218.40
    237,408,000
    1,788,584,683
    Jul 10, 2018
    232.18
    232.54
    220.61
    220.61
    174,620,992
    1,806,211,959
    Jul 09, 2018
    243.51
    244.93
    230.91
    232.42
    163,096,992
    1,902,541,742
    Jul 08, 2018
    246.87
    249.26
    241.80
    243.54
    170,284,992
    1,993,066,046
    Jul 07, 2018
    241.59
    248.11
    237.03
    247.63
    151,578,000
    2,026,115,806
    Jul 06, 2018
    242.33
    242.55
    235.90
    241.76
    206,210,000
    1,977,633,950
    Jul 05, 2018
    245.65
    250.66
    239.27
    241.29
    226,226,000
    1,973,345,263
    Jul 04, 2018
    238.26
    254.13
    230.39
    245.19
    233,191,008
    2,004,800,288
    Jul 03, 2018
    248.81
    259.48
    238.10
    238.34
    188,614,000
    1,948,355,769
    Jul 02, 2018
    235.71
    252.16
    234.73
    249.79
    156,646,000
    2,039,978,302
    Jul 01, 2018
    239.14
    240.26
    231.65
    235.70
    206,254,000
    1,924,454,008
    Jun 30, 2018
    234.46
    244.09
    232.00
    238.36
    104,743,000
    1,945,735,489
    Jun 29, 2018
    219.49
    238.45
    217.36
    234.24
    144,490,000
    1,911,654,971
    Jun 28, 2018
    229.32
    229.64
    218.07
    219.82
    164,232,992
    1,793,617,651
    Jun 27, 2018
    231.92
    231.92
    224.62
    229.20
    152,626,000
    1,869,691,973
    Jun 26, 2018
    241.22
    241.61
    229.01
    230.96
    185,207,008
    1,883,659,140
    Jun 25, 2018
    237.62
    246.21
    235.68
    241.20
    129,569,000
    1,966,738,379
    Jun 24, 2018
    242.93
    243.88
    227.58
    238.04
    107,736,000
    1,940,519,519
    Jun 23, 2018
    236.82
    248.37
    236.39
    243.01
    55,232,200
    1,980,530,770
    Jun 22, 2018
    260.89
    261.55
    233.42
    236.48
    58,715,100
    1,926,901,090
    Jun 21, 2018
    265.52
    268.98
    259.62
    260.83
    50,978,600
    2,124,879,854
    Jun 20, 2018
    262.40
    265.65
    254.47
    265.30
    93,710,200
    2,160,813,853
    Jun 19, 2018
    265.38
    271.04
    259.51
    261.52
    144,064,000
    2,129,557,846
    Jun 18, 2018
    264.75
    267.79
    251.96
    265.46
    138,831,008
    2,161,107,926
    Jun 17, 2018
    266.60
    270.87
    262.93
    265.77
    119,911,000
    2,163,124,402
    Jun 16, 2018
    257.24
    268.16
    256.03
    266.17
    129,594,000
    2,165,949,047
    Jun 15, 2018
    268.27
    270.09
    256.45
    258.06
    146,774,000
    2,099,437,997
    Jun 14, 2018
    245.91
    270.58
    245.64
    268.32
    112,286,000
    2,182,438,288
    Jun 13, 2018
    261.78
    262.33
    241.77
    245.96
    116,406,000
    2,000,097,469
    Jun 12, 2018
    270.25
    276.97
    259.55
    261.12
    70,134,304
    2,122,878,071
    Jun 11, 2018
    273.82
    279.11
    260.75
    271.81
    66,282,200
    2,209,325,340
    Jun 10, 2018
    299.50
    300.49
    271.59
    274.04
    72,081,400
    2,226,957,832
    Jun 09, 2018
    310.50
    313.02
    299.00
    299.00
    76,867,504
    2,429,212,278
    Jun 08, 2018
    312.64
    316.39
    303.59
    310.70
    68,043,600
    2,523,741,389
    Jun 07, 2018
    314.40
    318.47
    311.96
    312.67
    75,098,896
    2,539,156,759
    Jun 06, 2018
    317.56
    319.52
    307.71
    314.55
    75,630,800
    2,553,874,311
    Jun 05, 2018
    317.03
    319.86
    307.91
    317.42
    79,467,904
    2,576,539,878
    Jun 04, 2018
    330.73
    334.10
    312.33
    316.89
    79,868,600
    2,571,662,571
    Jun 03, 2018
    322.31
    334.65
    321.38
    331.19
    75,377,104
    2,687,151,581
    Jun 02, 2018
    315.34
    326.78
    310.95
    321.43
    80,244,496
    2,605,414,228
    Jun 01, 2018
    304.94
    316.02
    301.66
    315.35
    82,723,800
    2,555,571,143
    May 31, 2018
    303.42
    314.66
    300.90
    306.25
    81,447,904
    2,481,254,406
    May 30, 2018
    316.89
    319.14
    297.97
    304.14
    74,927,104
    2,463,589,131
    May 29, 2018
    288.37
    318.53
    286.14
    316.10
    98,299,696
    2,559,946,793
    May 28, 2018
    315.96
    320.37
    288.02
    288.44
    84,403,696
    2,335,386,097
    May 27, 2018
    321.72
    322.87
    313.18
    315.97
    85,613,504
    2,557,738,563
    May 26, 2018
    339.30
    339.48
    321.57
    321.79
    86,956,800
    2,604,223,098
    May 25, 2018
    344.45
    346.97
    329.97
    339.71
    83,410,200
    2,748,621,321
    May 24, 2018
    340.42
    348.99
    325.95
    343.71
    93,794,600
    2,780,392,632
    May 23, 2018
    360.45
    361.04
    331.37
    340.67
    80,860,800
    2,755,130,866
    May 22, 2018
    384.60
    386.40
    359.02
    360.39
    78,835,696
    2,913,949,652
    May 21, 2018
    402.51
    404.68
    384.66
    384.79
    85,493,504
    3,110,587,580
    May 20, 2018
    386.90
    404.25
    384.95
    402.08
    94,187,200
    3,249,625,600
    May 19, 2018
    395.93
    402.83
    385.72
    386.53
    99,795,000
    3,123,221,513
    May 18, 2018
    387.96
    396.43
    376.92
    395.89
    125,453,000
    3,198,179,209
    May 17, 2018
    413.03
    417.80
    385.22
    387.41
    198,663,008
    3,128,935,428
    May 16, 2018
    429.32
    429.32
    399.22
    412.60
    177,326,000
    3,331,616,742
    May 15, 2018
    432.18
    451.96
    424.23
    429.34
    174,088,000
    3,466,002,913
    May 14, 2018
    416.49
    447.55
    390.87
    432.71
    157,680,992
    3,492,421,258
    May 13, 2018
    404.11
    421.23
    395.07
    416.84
    99,754,096
    3,363,601,736
    May 12, 2018
    389.24
    409.24
    379.01
    404.53
    77,808,896
    3,263,504,720
    May 11, 2018
    421.61
    424.12
    389.61
    394.21
    108,972,000
    3,179,508,977
    May 10, 2018
    443.15
    460.73
    420.41
    421.34
    100,427,000
    3,397,588,841
    May 09, 2018
    443.13
    446.00
    416.56
    443.16
    102,561,000
    3,572,684,538
    May 08, 2018
    458.76
    467.00
    438.34
    443.78
    98,776,400
    3,576,889,004
    May 07, 2018
    485.74
    486.01
    448.33
    457.99
    108,330,000
    3,690,582,865
    May 06, 2018
    506.06
    521.14
    482.57
    485.22
    97,449,000
    3,909,156,981
    May 05, 2018
    486.32
    508.47
    485.69
    505.71
    113,858,000
    4,073,325,150
    May 04, 2018
    502.68
    502.68
    480.00
    486.32
    150,130,000
    3,916,238,170
    May 03, 2018
    481.56
    511.29
    480.00
    503.32
    124,091,000
    4,052,181,986
    May 02, 2018
    478.17
    482.65
    461.84
    481.49
    129,694,000
    3,872,724,832
    May 01, 2018
    473.16
    478.90
    455.47
    478.90
    101,299,000
    3,850,990,786
    Apr 30, 2018
    498.44
    499.43
    472.02
    472.77
    118,497,000
    3,800,869,265
    Apr 29, 2018
    494.30
    505.19
    478.62
    498.69
    101,137,000
    4,008,355,637
    Apr 28, 2018
    470.74
    500.29
    469.61
    494.11
    101,078,000
    3,970,612,935
    Apr 27, 2018
    504.29
    504.29
    471.57
    472.06
    108,192,000
    3,792,522,900
    Apr 26, 2018
    463.11
    504.12
    450.95
    503.86
    132,803,000
    4,047,072,446
    Apr 25, 2018
    527.81
    528.05
    449.23
    461.01
    125,297,000
    3,702,055,798
    Apr 24, 2018
    504.88
    541.29
    504.88
    530.13
    140,408,992
    4,256,166,616
    Apr 23, 2018
    466.90
    524.05
    460.84
    503.39
    148,591,008
    4,040,545,099
    Apr 22, 2018
    444.55
    478.45
    440.24
    467.71
    100,845,000
    3,753,277,069
    Apr 21, 2018
    461.26
    461.26
    427.39
    444.50
    92,526,096
    3,566,210,634
    Apr 20, 2018
    431.57
    464.41
    426.38
    460.41
    113,061,000
    3,693,054,506
    Apr 19, 2018
    420.83
    433.79
    407.43
    431.33
    104,800,000
    3,458,970,126
    Apr 18, 2018
    363.41
    421.93
    362.33
    421.18
    114,930,000
    3,376,842,140
    Apr 17, 2018
    364.04
    377.03
    360.00
    363.85
    76,948,496
    2,916,542,661
    Apr 16, 2018
    381.80
    381.80
    355.49
    363.58
    78,933,104
    2,913,646,378
    Apr 15, 2018
    356.67
    384.68
    356.67
    381.70
    87,933,504
    3,058,233,716
    Apr 14, 2018
    352.53
    374.76
    350.53
    356.14
    77,555,400
    2,852,749,589
    Apr 13, 2018
    355.67
    388.31
    346.61
    353.07
    93,868,000
    2,827,497,770
    Apr 12, 2018
    308.94
    354.00
    305.76
    353.80
    89,128,200
    2,832,737,041
    Apr 11, 2018
    299.51
    309.42
    296.69
    309.42
    70,827,504
    2,476,815,400
    Apr 10, 2018
    298.65
    300.85
    293.22
    298.81
    71,283,200
    2,391,341,335
    Apr 09, 2018
    311.26
    321.83
    293.13
    298.40
    69,226,600
    2,387,576,526
    Apr 08, 2018
    297.94
    314.10
    297.79
    310.85
    63,050,000
    2,486,592,274
    Apr 07, 2018
    285.72
    308.67
    285.17
    297.80
    60,452,100
    2,381,621,336
    Apr 06, 2018
    300.65
    302.80
    284.21
    285.45
    61,683,100
    2,282,373,594
    Apr 05, 2018
    300.25
    304.66
    290.07
    301.65
    66,728,700
    2,411,373,001
    Apr 04, 2018
    339.84
    340.33
    298.09
    299.85
    74,811,696
    2,396,349,456
    Apr 03, 2018
    312.64
    342.02
    311.93
    339.85
    90,557,504
    2,715,474,953
    Apr 02, 2018
    292.64
    311.81
    288.98
    311.81
    72,383,600
    2,488,906,375
    Apr 01, 2018
    306.21
    311.11
    285.68
    291.53
    84,000,096
    2,326,519,709
    Mar 31, 2018
    310.91
    328.29
    304.43
    305.76
    72,144,400
    2,439,551,831
    Mar 30, 2018
    328.65
    331.36
    303.44
    311.12
    83,525,600
    2,481,738,094
    Mar 29, 2018
    350.85
    351.36
    317.97
    329.28
    101,243,000
    2,625,985,214
    Mar 28, 2018
    354.93
    368.52
    348.56
    351.26
    107,592,000
    2,800,637,743
    Mar 27, 2018
    390.24
    392.19
    354.23
    354.75
    88,373,400
    2,827,781,324
    Mar 26, 2018
    410.73
    413.66
    372.97
    390.87
    107,776,000
    3,114,957,614
    Mar 25, 2018
    420.02
    423.19
    409.39
    411.79
    102,753,000
    3,280,916,459
    Mar 24, 2018
    432.17
    459.20
    424.61
    424.61
    111,372,000
    3,382,310,545
    Mar 23, 2018
    411.27
    427.46
    392.33
    427.46
    105,668,000
    3,404,207,356
    Mar 22, 2018
    434.44
    438.40
    398.59
    411.36
    96,356,400
    3,275,281,129
    Mar 21, 2018
    429.15
    450.64
    424.79
    434.51
    115,173,000
    3,458,731,672
    Mar 20, 2018
    412.49
    442.05
    399.17
    428.88
    109,677,000
    3,413,062,474
    Mar 19, 2018
    392.32
    409.32
    368.52
    409.32
    113,994,000
    3,256,650,746
    Mar 18, 2018
    388.18
    394.15
    342.51
    394.15
    117,296,000
    3,135,131,078
    Mar 17, 2018
    426.30
    427.39
    383.16
    387.28
    95,970,496
    3,079,752,016
    Mar 16, 2018
    418.54
    432.67
    402.88
    425.52
    97,572,200
    3,383,053,777
    Mar 15, 2018
    425.95
    431.43
    393.73
    418.24
    93,514,000
    3,324,300,982
    Mar 14, 2018
    487.36
    493.49
    419.03
    426.26
    96,938,400
    3,387,172,660
    Mar 13, 2018
    499.24
    514.01
    479.87
    487.37
    83,317,104
    3,871,860,286
    Mar 12, 2018
    531.15
    549.33
    486.33
    501.30
    85,381,400
    3,981,518,097
    Mar 11, 2018
    483.60
    548.41
    469.99
    531.80
    100,122,000
    4,222,769,381
    Mar 10, 2018
    499.36
    528.35
    479.01
    484.35
    91,266,096
    3,845,007,858
    Mar 09, 2018
    492.66
    499.86
    440.97
    499.50
    113,806,000
    3,964,291,413
    Mar 08, 2018
    511.74
    531.48
    484.65
    493.82
    104,108,000
    3,918,214,464
    Mar 07, 2018
    578.14
    586.74
    501.81
    513.74
    108,981,000
    4,075,312,019
    Mar 06, 2018
    613.68
    613.68
    564.19
    578.51
    118,674,000
    4,587,947,355
    Mar 05, 2018
    620.88
    621.26
    608.79
    614.58
    121,584,000
    4,872,770,941
    Mar 04, 2018
    610.00
    621.47
    594.71
    620.48
    118,065,000
    4,918,415,183
    Mar 03, 2018
    602.16
    615.06
    595.72
    610.52
    111,384,000
    4,834,195,669
    Mar 02, 2018
    616.47
    620.54
    597.55
    603.63
    102,460,000
    4,778,426,498
    Mar 01, 2018
    584.14
    622.67
    582.31
    617.53
    104,167,000
    4,887,220,039
    Feb 28, 2018
    615.00
    621.40
    584.29
    584.29
    99,014,400
    4,622,983,150
    Feb 27, 2018
    622.41
    644.30
    608.42
    615.85
    93,478,200
    4,871,465,441
    Feb 26, 2018
    591.43
    629.42
    581.29
    621.27
    73,748,304
    4,913,138,053
    Feb 25, 2018
    594.43
    602.26
    578.82
    591.69
    71,436,304
    4,678,034,335
    Feb 24, 2018
    631.36
    645.01
    579.09
    595.01
    85,813,200
    4,703,132,680
    Feb 23, 2018
    631.64
    650.14
    607.84
    631.66
    83,578,600
    4,991,573,263
    Feb 22, 2018
    669.85
    687.65
    599.44
    632.96
    102,483,000
    5,000,621,124
    Feb 21, 2018
    688.38
    721.26
    667.52
    670.39
    132,954,000
    5,294,951,169
    Feb 20, 2018
    728.99
    738.74
    685.04
    685.04
    126,208,000
    5,409,363,963
    Feb 19, 2018
    687.70
    731.11
    687.22
    728.73
    89,328,600
    5,752,944,452
    Feb 18, 2018
    744.09
    747.42
    673.57
    689.28
    96,752,600
    5,440,153,882
    Feb 17, 2018
    699.13
    748.89
    693.64
    742.16
    116,106,000
    5,855,834,568
    Feb 16, 2018
    702.53
    722.02
    684.28
    698.86
    100,343,000
    5,512,989,367
    Feb 15, 2018
    679.79
    705.67
    667.21
    703.86
    116,822,000
    5,551,004,859
    Feb 14, 2018
    593.59
    685.12
    593.59
    678.98
    138,992,000
    5,353,454,871
    Feb 13, 2018
    622.11
    625.75
    583.40
    595.47
    73,287,296
    4,693,903,010
    Feb 12, 2018
    582.83
    626.77
    582.83
    620.56
    76,646,200
    4,890,423,342
    Feb 11, 2018
    633.43
    633.43
    561.91
    580.02
    81,111,400
    4,569,773,191
    Feb 10, 2018
    639.42
    672.16
    604.84
    634.10
    116,397,000
    4,994,614,257
    Feb 09, 2018
    606.76
    638.33
    577.45
    637.82
    93,581,200
    5,022,668,488
    Feb 08, 2018
    520.91
    609.47
    520.91
    605.01
    90,716,704
    4,763,088,283
    Feb 07, 2018
    524.70
    584.48
    493.67
    521.99
    79,763,600
    4,108,485,239
    Feb 06, 2018
    454.17
    533.55
    383.97
    528.50
    114,171,000
    4,158,693,866
    Feb 05, 2018
    545.32
    553.60
    435.42
    451.43
    78,015,400
    3,551,341,135
    Feb 04, 2018
    637.01
    649.37
    533.99
    549.96
    80,706,600
    4,325,433,347
    Feb 03, 2018
    589.17
    645.85
    533.25
    637.37
    83,763,696
    5,011,628,909
    Feb 02, 2018
    616.62
    616.62
    453.43
    586.88
    143,263,008
    4,613,447,372
    Feb 01, 2018
    698.79
    704.55
    582.21
    617.04
    109,256,000
    4,846,120,546
    Jan 31, 2018
    678.93
    699.31
    654.86
    697.46
    97,657,104
    5,476,341,335
    Jan 30, 2018
    767.73
    781.68
    675.32
    676.91
    112,419,000
    5,313,679,178
    Jan 29, 2018
    811.84
    818.31
    747.13
    767.69
    114,750,000
    6,024,724,292
    Jan 28, 2018
    777.05
    815.91
    767.28
    812.24
    122,949,000
    6,372,788,770
    Jan 27, 2018
    782.87
    788.67
    753.37
    773.84
    115,618,000
    6,069,974,624
    Jan 26, 2018
    793.92
    815.83
    741.85
    782.41
    100,517,000
    6,135,655,865
    Jan 25, 2018
    788.77
    819.09
    782.13
    795.66
    114,378,000
    6,237,929,835
    Jan 24, 2018
    757.11
    797.54
    734.41
    775.11
    116,898,000
    6,075,335,616
    Jan 23, 2018
    763.13
    796.99
    692.93
    757.34
    110,265,000
    5,934,572,865
    Jan 22, 2018
    825.69
    847.58
    710.57
    763.20
    100,651,000
    5,978,967,973
    Jan 21, 2018
    928.13
    930.18
    802.41
    818.27
    109,775,000
    6,408,819,317
    Jan 20, 2018
    853.05
    959.04
    848.98
    926.12
    162,376,000
    7,251,685,203
    Jan 19, 2018
    833.30
    875.41
    805.67
    846.16
    126,837,000
    6,623,952,699
    Jan 18, 2018
    800.02
    892.00
    760.48
    835.49
    172,728,992
    6,538,729,183
    Jan 17, 2018
    758.29
    827.18
    619.58
    793.57
    197,476,992
    6,209,070,377
    Jan 16, 2018
    937.57
    937.57
    644.54
    759.61
    273,462,016
    5,941,952,141
    Jan 15, 2018
    1,006.43
    1,030.90
    939.19
    939.19
    179,247,008
    7,344,791,581
    Jan 14, 2018
    1,098.06
    1,110.54
    996.49
    1,014.07
    168,878,000
    7,928,394,405
    Jan 13, 2018
    1,054.88
    1,125.29
    1,054.88
    1,100.26
    174,387,008
    8,600,104,004
    Jan 12, 2018
    1,013.06
    1,069.42
    982.91
    1,054.87
    142,442,000
    8,243,238,819
    Jan 11, 2018
    1,103.03
    1,110.68
    973.07
    1,007.88
    176,591,008
    7,874,042,948
    Jan 10, 2018
    1,115.48
    1,117.33
    1,041.39
    1,106.36
    231,944,000
    8,641,251,307
    Jan 09, 2018
    1,085.75
    1,134.49
    1,055.21
    1,111.86
    220,568,992
    8,682,025,032
    Jan 08, 2018
    1,283.36
    1,320.28
    1,007.55
    1,087.75
    215,239,008
    8,491,634,103
    Jan 07, 2018
    1,266.43
    1,394.28
    1,266.43
    1,285.43
    230,576,000
    10,032,287,190
    Jan 06, 2018
    1,157.09
    1,279.47
    1,147.49
    1,265.03
    215,058,000
    9,870,578,867
    Jan 05, 2018
    1,221.63
    1,273.36
    1,151.11
    1,152.41
    237,504,000
    8,989,587,968
    Jan 04, 2018
    1,173.71
    1,316.86
    1,097.56
    1,229.79
    284,844,992
    9,590,794,615
    Jan 03, 2018
    1,208.84
    1,216.57
    1,144.69
    1,170.74
    175,843,008
    9,127,959,909
    Jan 02, 2018
    1,055.14
    1,241.70
    1,055.14
    1,217.72
    257,110,000
    9,491,870,286
    Jan 01, 2018
    1,054.07
    1,072.42
    1,016.57
    1,053.98
    138,567,008
    8,209,391,130
    Dec 31, 2017
    1,002.99
    1,093.39
    985.10
    1,051.68
    154,690,000
    8,189,400,103
    Dec 30, 2017
    1,147.48
    1,147.48
    948.24
    1,011.47
    184,834,000
    7,874,299,927
    Dec 29, 2017
    1,165.88
    1,187.55
    1,070.62
    1,147.95
    195,176,992
    8,934,522,729
    Dec 28, 2017
    1,188.51
    1,188.67
    1,063.81
    1,160.57
    190,296,000
    9,030,444,683
    Dec 27, 2017
    1,227.95
    1,255.25
    1,163.47
    1,189.89
    211,339,008
    9,256,244,088
    Dec 26, 2017
    1,173.71
    1,227.72
    1,169.34
    1,222.83
    231,984,992
    9,510,091,788
    Dec 25, 2017
    1,190.53
    1,235.22
    1,162.45
    1,175.89
    195,124,000
    9,142,705,395
    Dec 24, 2017
    1,286.73
    1,286.73
    1,090.21
    1,184.69
    230,643,008
    9,208,778,987
    Dec 23, 2017
    1,198.74
    1,362.96
    1,160.04
    1,275.50
    327,128,992
    9,912,131,631
    Dec 22, 2017
    1,441.90
    1,452.45
    864.37
    1,179.01
    510,588,000
    9,159,993,684
    Dec 21, 2017
    1,555.59
    1,622.26
    1,371.39
    1,434.82
    476,900,000
    11,144,581,132
    Dec 20, 2017
    1,184.92
    1,642.22
    1,167.30
    1,550.85
    816,872,000
    12,042,753,308
    Dec 19, 2017
    1,165.03
    1,254.28
    1,126.85
    1,186.63
    302,868,992
    9,212,173,098
    Dec 18, 2017
    1,110.16
    1,195.74
    1,044.76
    1,167.12
    278,638,016
    9,058,422,470
    Dec 17, 2017
    1,014.51
    1,178.18
    1,014.51
    1,105.92
    460,593,984
    8,581,256,484
    Dec 16, 2017
    901.22
    1,001.51
    897.29
    1,001.51
    195,788,000
    7,769,115,312
    Dec 15, 2017
    943.32
    947.28
    850.63
    900.52
    191,527,008
    6,983,898,563
    Dec 14, 2017
    884.21
    968.47
    866.64
    941.10
    259,303,008
    7,296,804,340
    Dec 13, 2017
    925.02
    931.21
    810.96
    886.89
    268,426,000
    6,874,680,014
    Dec 12, 2017
    765.96
    948.65
    746.94
    932.03
    370,539,008
    7,222,829,625
    Dec 11, 2017
    688.55
    768.93
    688.16
    765.40
    184,131,008
    5,929,945,666
    Dec 10, 2017
    723.23
    723.83
    645.16
    688.67
    190,183,008
    5,334,099,355
    Dec 09, 2017
    727.64
    774.65
    707.32
    723.61
    211,738,000
    5,603,364,421
    Dec 08, 2017
    700.68
    766.04
    659.86
    726.67
    288,291,008
    5,625,593,539
    Dec 07, 2017
    699.98
    714.51
    667.83
    697.90
    249,304,992
    5,401,505,602
    Dec 06, 2017
    756.01
    785.18
    692.02
    700.07
    249,072,992
    5,416,941,440
    Dec 05, 2017
    774.71
    779.98
    754.27
    756.36
    201,103,008
    5,850,968,450
    Dec 04, 2017
    770.57
    778.05
    738.59
    774.01
    152,280,992
    5,986,000,745
    Dec 03, 2017
    778.78
    806.70
    744.39
    768.88
    192,447,008
    5,944,764,996
    Dec 02, 2017
    797.90
    802.12
    769.39
    778.43
    188,147,008
    6,012,886,394
    Dec 01, 2017
    787.47
    806.37
    756.48
    797.53
    286,044,000
    6,158,829,141
    Nov 30, 2017
    681.13
    826.95
    670.99
    786.93
    498,872,000
    6,075,380,170
    Nov 29, 2017
    626.26
    815.01
    625.36
    677.40
    415,879,008
    5,228,409,865
    Nov 28, 2017
    632.44
    637.06
    616.31
    626.42
    149,795,008
    4,833,730,489
    Nov 27, 2017
    621.15
    638.95
    611.79
    632.30
    134,862,000
    4,877,820,624
    Nov 26, 2017
    641.46
    646.28
    617.74
    621.62
    145,500,000
    4,794,259,115
    Nov 25, 2017
    566.96
    656.14
    566.96
    643.57
    242,807,008
    4,962,258,212
    Nov 24, 2017
    564.34
    573.20
    553.58
    566.64
    129,105,000
    4,367,926,099
    Nov 23, 2017
    577.25
    583.73
    557.12
    566.68
    173,698,000
    4,367,162,289
    Nov 22, 2017
    494.76
    594.53
    494.29
    578.85
    381,958,016
    4,459,767,515
    Nov 21, 2017
    500.24
    519.42
    454.48
    494.21
    245,163,008
    3,806,749,460
    Nov 20, 2017
    442.03
    502.53
    438.42
    486.54
    104,701,000
    3,746,656,946
    Nov 19, 2017
    455.36
    455.66
    431.79
    442.31
    82,954,600
    3,405,230,378
    Nov 18, 2017
    424.35
    483.10
    423.24
    454.74
    145,255,008
    3,500,032,726
    Nov 17, 2017
    420.59
    436.02
    412.45
    424.98
    95,099,296
    3,270,149,886
    Nov 16, 2017
    424.51
    427.85
    412.84
    418.18
    97,321,296
    3,216,994,125
    Nov 15, 2017
    428.08
    444.38
    418.47
    424.41
    103,157,000
    3,264,080,872
    Nov 14, 2017
    428.31
    447.92
    408.95
    427.54
    123,854,000
    3,287,307,108
    Nov 13, 2017
    507.05
    530.94
    403.50
    427.37
    310,886,016
    3,285,168,485
    Nov 12, 2017
    345.68
    536.12
    327.80
    536.12
    476,198,016
    4,119,998,278
    Nov 11, 2017
    331.43
    349.08
    321.04
    346.06
    88,651,000
    2,658,724,019
    Nov 10, 2017
    325.27
    353.36
    308.46
    329.57
    116,352,000
    2,531,413,083
    Nov 09, 2017
    315.48
    337.23
    311.82
    326.01
    110,840,000
    2,503,408,568
    Nov 08, 2017
    293.04
    316.63
    289.09
    316.33
    103,556,000
    2,428,486,454
    Nov 07, 2017
    274.87
    304.55
    274.87
    293.38
    92,431,200
    2,251,679,461
    Nov 06, 2017
    273.47
    280.44
    268.46
    275.68
    60,053,700
    2,115,280,778
    Nov 05, 2017
    274.33
    277.01
    270.29
    273.17
    41,028,900
    2,095,466,759
    Nov 04, 2017
    278.58
    280.96
    271.31
    274.68
    49,462,600
    2,106,538,422
    Nov 03, 2017
    263.89
    281.39
    262.98
    278.59
    62,984,900
    2,135,978,083
    Nov 02, 2017
    271.79
    272.78
    251.56
    265.30
    72,437,904
    2,032,003,705
    Nov 01, 2017
    278.50
    279.67
    270.77
    271.56
    50,960,300
    2,079,383,006
    Oct 31, 2017
    285.39
    286.21
    278.73
    279.15
    50,260,500
    2,136,964,300
    Oct 30, 2017
    283.65
    287.69
    282.33
    285.95
    40,805,700
    2,188,394,685
    Oct 29, 2017
    275.25
    288.60
    275.25
    283.93
    75,483,104
    2,172,394,516
    Oct 28, 2017
    281.42
    287.92
    272.36
    275.68
    47,092,100
    2,108,784,204
    Oct 27, 2017
    286.14
    289.13
    279.33
    280.48
    38,421,900
    2,144,888,840
    Oct 26, 2017
    289.03
    292.41
    282.78
    286.14
    49,309,000
    2,187,594,085
    Oct 25, 2017
    294.47
    298.78
    283.92
    289.14
    43,986,700
    2,210,018,590
    Oct 24, 2017
    283.94
    302.65
    277.20
    293.20
    59,674,600
    2,240,436,020
    Oct 23, 2017
    275.44
    291.24
    263.91
    284.23
    52,259,300
    2,171,364,469
    Oct 22, 2017
    277.93
    283.88
    269.73
    275.70
    46,070,400
    2,105,679,643
    Oct 21, 2017
    288.95
    290.12
    272.08
    277.86
    47,244,600
    2,121,599,974
    Oct 20, 2017
    295.41
    301.66
    288.19
    289.19
    47,125,400
    2,207,519,846
    Oct 19, 2017
    297.85
    300.16
    291.89
    295.47
    30,741,800
    2,254,903,148
    Oct 18, 2017
    300.02
    300.19
    280.05
    297.27
    38,693,900
    2,267,991,221
    Oct 17, 2017
    302.28
    304.33
    298.17
    299.89
    42,569,400
    2,287,387,821
    Oct 16, 2017
    309.46
    310.98
    300.75
    302.21
    38,139,700
    2,304,557,621
    Oct 15, 2017
    317.01
    317.01
    294.34
    309.51
    45,301,300
    2,359,589,889
    Oct 14, 2017
    310.23
    319.02
    306.94
    316.70
    43,951,700
    2,413,731,001
    Oct 13, 2017
    292.39
    311.69
    289.19
    310.38
    69,258,496
    2,364,957,132
    Oct 12, 2017
    298.12
    298.40
    290.04
    291.91
    42,625,600
    2,223,697,442
    Oct 11, 2017
    291.41
    301.50
    286.64
    298.40
    26,434,900
    2,272,508,791
    Oct 10, 2017
    283.55
    296.02
    280.08
    291.27
    32,941,200
    2,217,639,903
    Oct 09, 2017
    299.70
    300.84
    271.83
    283.67
    52,085,800
    2,159,194,611
    Oct 08, 2017
    310.25
    315.02
    301.11
    302.48
    33,683,300
    2,301,846,008
    Oct 07, 2017
    307.54
    314.22
    303.77
    310.49
    27,552,700
    2,362,167,857
    Oct 06, 2017
    305.25
    311.21
    304.36
    306.88
    22,935,800
    2,334,073,106
    Oct 05, 2017
    305.39
    307.54
    296.74
    305.40
    27,180,400
    2,322,213,476
    Oct 04, 2017
    296.74
    315.79
    296.74
    305.46
    40,983,500
    2,322,053,601
    Oct 03, 2017
    308.56
    310.21
    291.70
    296.23
    37,104,400
    2,251,365,054
    Oct 02, 2017
    315.95
    320.79
    306.57
    308.68
    29,696,600
    2,343,946,234
    Oct 01, 2017
    326.95
    327.50
    315.77
    315.80
    25,835,800
    2,397,361,006
    Sep 30, 2017
    327.34
    331.81
    326.16
    327.14
    27,802,400
    2,482,824,135
    Sep 29, 2017
    337.93
    338.89
    318.70
    327.70
    38,011,000
    2,486,405,574
    Sep 28, 2017
    345.97
    346.54
    328.83
    338.25
    49,620,000
    2,565,774,479
    Sep 27, 2017
    338.70
    348.49
    337.58
    346.43
    52,033,700
    2,627,131,112
    Sep 26, 2017
    345.08
    349.49
    338.35
    339.10
    45,406,700
    2,570,865,918
    Sep 25, 2017
    330.63
    346.35
    330.63
    345.09
    58,356,100
    2,615,584,343
    Sep 24, 2017
    350.40
    358.04
    331.17
    331.85
    111,537,000
    2,514,581,171
    Sep 23, 2017
    346.76
    358.44
    342.39
    350.79
    55,928,100
    2,657,421,399
    Sep 22, 2017
    331.11
    355.74
    331.11
    346.58
    90,613,000
    2,624,889,182
    Sep 21, 2017
    342.41
    369.07
    321.81
    330.05
    146,454,000
    2,499,037,965
    Sep 20, 2017
    323.78
    351.18
    316.72
    342.43
    74,246,200
    2,592,045,973
    Sep 19, 2017
    333.64
    334.27
    312.91
    324.26
    34,362,500
    2,453,869,606
    Sep 18, 2017
    311.89
    335.44
    311.89
    333.00
    56,189,000
    2,519,393,623
    Sep 17, 2017
    298.59
    315.58
    278.17
    313.84
    38,081,600
    2,373,795,483
    Sep 16, 2017
    284.51
    301.23
    276.57
    298.86
    43,702,600
    2,259,912,625
    Sep 15, 2017
    236.05
    300.11
    220.51
    284.36
    72,695,504
    2,149,702,883
    Sep 14, 2017
    301.11
    303.74
    236.24
    236.24
    35,013,800
    1,785,470,146
    Sep 13, 2017
    324.72
    325.16
    287.25
    301.29
    28,322,500
    2,276,486,417
    Sep 12, 2017
    318.42
    328.60
    318.42
    325.97
    27,190,400
    2,462,357,699
    Sep 11, 2017
    322.02
    332.12
    315.91
    318.40
    25,159,900
    2,404,497,727
    Sep 10, 2017
    323.24
    323.24
    295.86
    320.11
    27,435,400
    2,416,795,497
    Sep 09, 2017
    334.95
    335.13
    313.69
    323.14
    23,244,600
    2,439,035,414
    Sep 08, 2017
    343.53
    368.17
    317.95
    333.21
    63,012,500
    2,514,378,019
    Sep 07, 2017
    346.45
    347.57
    333.80
    343.91
    24,715,700
    2,594,452,880
    Sep 06, 2017
    328.15
    348.45
    326.95
    347.17
    35,294,300
    2,618,345,885
    Sep 05, 2017
    316.88
    333.83
    286.53
    327.23
    53,928,800
    2,467,362,782
    Sep 04, 2017
    356.94
    357.21
    301.84
    316.13
    44,170,200
    2,383,043,723
    Sep 03, 2017
    354.63
    373.08
    338.23
    356.39
    34,945,200
    2,685,792,561
    Sep 02, 2017
    393.53
    395.92
    329.27
    350.17
    54,813,400
    2,636,713,155
    Sep 01, 2017
    377.92
    393.35
    376.34
    393.35
    55,440,700
    2,961,050,147
    Aug 31, 2017
    368.57
    380.34
    368.17
    378.32
    34,978,600
    2,847,165,107
    Aug 30, 2017
    359.59
    375.70
    358.69
    368.34
    44,586,300
    2,771,345,054
    Aug 29, 2017
    357.16
    367.34
    354.49
    359.55
    50,014,900
    2,704,498,388
    Aug 28, 2017
    362.50
    369.19
    351.23
    356.78
    57,630,700
    2,682,938,534
    Aug 27, 2017
    400.42
    400.63
    358.23
    362.89
    121,516,000
    2,728,163,397
    Aug 26, 2017
    315.28
    409.77
    315.28
    399.85
    267,415,008
    3,005,201,819
    Aug 25, 2017
    317.91
    320.65
    306.68
    315.89
    53,632,700
    2,373,557,405
    Aug 24, 2017
    292.96
    315.37
    291.18
    315.37
    58,804,500
    2,369,020,416
    Aug 23, 2017
    290.46
    299.14
    287.73
    292.57
    47,798,300
    2,197,182,598
    Aug 22, 2017
    280.29
    299.98
    260.53
    291.50
    74,971,200
    2,188,595,076
    Aug 21, 2017
    293.77
    300.52
    275.94
    279.58
    58,023,900
    2,098,544,166
    Aug 20, 2017
    288.20
    327.25
    287.82
    294.20
    107,973,000
    2,207,684,757
    Aug 19, 2017
    224.67
    329.98
    224.67
    288.70
    220,487,008
    2,165,865,630
    Aug 18, 2017
    233.84
    240.41
    219.42
    224.28
    50,324,200
    1,682,141,377
    Aug 17, 2017
    231.58
    260.60
    229.08
    233.62
    98,375,504
    1,751,749,056
    Aug 16, 2017
    203.85
    233.53
    198.92
    232.02
    63,100,100
    1,739,239,238
    Aug 15, 2017
    199.80
    206.13
    192.73
    203.52
    37,532,600
    1,525,243,686
    Aug 14, 2017
    198.32
    202.89
    195.35
    199.44
    29,888,400
    1,494,261,423
    Aug 13, 2017
    205.59
    207.19
    192.14
    198.17
    36,281,800
    1,484,314,689
    Aug 12, 2017
    206.22
    210.64
    201.38
    205.49
    30,017,500
    1,538,769,391
    Aug 11, 2017
    200.82
    209.11
    199.59
    205.79
    28,677,400
    1,540,608,081
    Aug 10, 2017
    199.56
    205.54
    195.78
    200.96
    30,972,000
    1,504,038,896
    Aug 09, 2017
    203.74
    205.87
    193.33
    199.21
    31,657,100
    1,490,538,338
    Aug 08, 2017
    196.58
    205.50
    194.97
    203.85
    35,117,200
    1,524,837,411
    Aug 07, 2017
    189.07
    197.91
    187.05
    197.19
    32,441,600
    1,474,700,620
    Aug 06, 2017
    193.71
    195.00
    188.43
    189.13
    25,336,000
    1,414,049,302
    Aug 05, 2017
    186.96
    195.55
    185.73
    193.83
    41,127,900
    1,448,777,367
    Aug 04, 2017
    186.92
    189.96
    186.13
    186.97
    28,791,800
    1,397,163,206
    Aug 03, 2017
    183.17
    189.19
    180.28
    186.99
    25,612,400
    1,396,039,702
    Aug 02, 2017
    185.15
    186.24
    181.42
    182.93
    19,076,200
    1,365,419,589
    Aug 01, 2017
    179.20
    186.23
    177.26
    184.75
    34,656,300
    1,378,639,548
    Jul 31, 2017
    173.15
    180.05
    171.76
    178.51
    29,249,300
    1,331,694,834
    Jul 30, 2017
    185.45
    187.95
    172.46
    172.82
    25,327,200
    1,288,935,098
    Jul 29, 2017
    185.11
    187.66
    169.34
    185.25
    40,505,200
    1,381,269,251
    Jul 28, 2017
    194.00
    196.91
    181.57
    185.61
    30,108,800
    1,383,555,040
    Jul 27, 2017
    195.08
    199.43
    192.47
    194.09
    26,363,200
    1,446,403,716
    Jul 26, 2017
    195.49
    200.88
    189.33
    194.37
    38,380,000
    1,448,122,149
    Jul 25, 2017
    204.04
    212.40
    189.02
    195.52
    84,970,400
    1,456,245,911
    Jul 24, 2017
    191.11
    216.62
    187.29
    204.02
    90,278,800
    1,519,194,694
    Jul 23, 2017
    195.02
    195.74
    187.26
    191.03
    31,110,400
    1,422,094,546
    Jul 22, 2017
    186.13
    195.55
    185.55
    195.31
    23,312,700
    1,453,586,976
    Jul 21, 2017
    188.58
    193.80
    180.68
    185.86
    32,884,200
    1,382,848,561
    Jul 20, 2017
    154.85
    193.87
    154.85
    188.59
    98,932,600
    1,402,828,163
    Jul 19, 2017
    157.98
    170.25
    153.87
    155.65
    28,281,400
    1,157,470,724
    Jul 18, 2017
    154.50
    165.70
    146.26
    158.07
    28,103,500
    1,175,133,347
    Jul 17, 2017
    132.34
    154.91
    132.34
    153.85
    32,658,200
    1,143,508,447
    Jul 16, 2017
    139.65
    143.54
    119.17
    132.64
    35,385,900
    985,594,980
    Jul 15, 2017
    161.28
    163.43
    139.91
    140.14
    30,810,000
    1,041,050,569
    Jul 14, 2017
    171.48
    171.91
    156.49
    161.08
    26,831,900
    1,196,259,877
    Jul 13, 2017
    179.83
    182.61
    169.57
    171.24
    24,269,400
    1,271,372,743
    Jul 12, 2017
    165.03
    179.89
    159.54
    179.89
    30,198,600
    1,335,240,165
    Jul 11, 2017
    173.63
    180.37
    159.99
    165.73
    44,860,900
    1,229,805,657
    Jul 10, 2017
    195.99
    197.38
    170.06
    174.40
    38,824,100
    1,293,778,269
    Jul 09, 2017
    209.64
    212.48
    195.64
    195.64
    44,286,500
    1,450,959,336
    Jul 08, 2017
    196.15
    211.31
    187.21
    209.20
    41,486,800
    1,551,132,855
    Jul 07, 2017
    212.72
    213.08
    194.80
    196.46
    59,581,400
    1,456,268,364
    Jul 06, 2017
    210.34
    227.89
    205.37
    213.17
    114,292,000
    1,579,750,804
    Jul 05, 2017
    183.05
    212.66
    181.06
    209.48
    93,285,800
    1,551,954,723
    Jul 04, 2017
    180.22
    187.30
    180.22
    183.06
    51,222,900
    1,355,087,269
    Jul 03, 2017
    173.37
    182.58
    171.91
    180.79
    40,038,200
    1,337,935,139
    Jul 02, 2017
    165.61
    174.10
    163.99
    173.49
    33,257,700
    1,283,554,763
    Jul 01, 2017
    181.66
    182.29
    165.63
    165.71
    42,283,100
    1,225,648,836
    Jun 30, 2017
    177.30
    184.58
    177.30
    181.77
    48,166,300
    1,344,072,085
    Jun 29, 2017
    183.17
    184.48
    176.72
    177.17
    42,548,600
    1,309,707,417
    Jun 28, 2017
    177.01
    185.97
    174.59
    184.13
    27,008,600
    1,360,782,312
    Jun 27, 2017
    162.89
    176.02
    153.93
    176.02
    48,931,600
    1,300,519,722
    Jun 26, 2017
    172.96
    175.91
    149.22
    162.89
    40,405,300
    1,203,167,077
    Jun 25, 2017
    182.35
    183.43
    169.30
    172.88
    36,111,800
    1,276,615,801
    Jun 24, 2017
    189.31
    190.52
    178.61
    182.62
    35,863,100
    1,348,179,523
    Jun 23, 2017
    177.04
    193.47
    177.04
    189.26
    42,975,000
    1,396,885,041
    Jun 22, 2017
    179.29
    183.33
    175.72
    177.06
    37,412,700
    1,306,434,249
    Jun 21, 2017
    187.77
    188.09
    175.04
    178.81
    40,445,100
    1,319,019,770
    Jun 20, 2017
    201.37
    203.71
    180.61
    187.91
    58,960,400
    1,385,804,467
    Jun 19, 2017
    193.21
    208.42
    192.88
    201.26
    98,763,400
    1,483,832,793
    Jun 18, 2017
    178.52
    193.93
    176.12
    193.53
    77,003,000
    1,426,442,202
    Jun 17, 2017
    166.21
    183.85
    166.16
    178.13
    58,241,000
    1,312,594,165
    Jun 16, 2017
    163.63
    167.65
    158.43
    166.25
    35,834,400
    1,224,726,141
    Jun 15, 2017
    163.12
    166.05
    143.32
    163.35
    48,167,500
    1,203,056,471
    Jun 14, 2017
    183.65
    191.58
    156.18
    163.21
    53,986,500
    1,201,711,688
    Jun 13, 2017
    171.27
    183.97
    171.27
    183.97
    51,568,400
    1,354,179,648
    Jun 12, 2017
    187.10
    197.17
    162.30
    170.78
    79,698,800
    1,256,730,477
    Jun 11, 2017
    151.99
    200.12
    151.99
    188.27
    155,786,000
    1,385,072,144
    Jun 10, 2017
    149.13
    152.48
    147.84
    152.00
    32,894,500
    1,117,969,769
    Jun 09, 2017
    144.94
    149.69
    144.94
    148.93
    28,944,700
    1,095,089,148
    Jun 08, 2017
    140.82
    146.10
    139.47
    145.03
    29,049,200
    1,066,120,849
    Jun 07, 2017
    145.24
    153.76
    138.17
    140.36
    44,240,500
    1,031,505,708
    Jun 06, 2017
    145.43
    147.96
    134.27
    145.19
    66,883,600
    1,066,753,797
    Jun 05, 2017
    143.40
    145.86
    142.00
    144.92
    40,209,200
    1,064,472,302
    Jun 04, 2017
    143.88
    143.89
    140.43
    143.35
    28,248,800
    1,052,612,470
    Jun 03, 2017
    145.28
    148.42
    142.80
    144.29
    39,144,000
    1,058,529,484
    Jun 02, 2017
    137.08
    145.88
    136.33
    145.29
    39,172,500
    1,065,582,873
    Jun 01, 2017
    136.47
    147.94
    131.64
    136.08
    46,692,500
    997,753,075
    May 31, 2017
    121.85
    141.84
    117.99
    135.97
    59,781,000
    996,663,924
    May 30, 2017
    117.17
    127.00
    115.40
    121.13
    42,919,400
    887,624,214
    May 29, 2017
    107.93
    119.20
    105.64
    117.26
    35,802,200
    859,063,543
    May 28, 2017
    100.42
    115.58
    100.42
    108.14
    39,651,700
    792,050,609
    May 27, 2017
    113.35
    117.76
    89.05
    99.20
    39,936,600
    726,328,165
    May 26, 2017
    118.61
    139.46
    110.03
    112.94
    45,411,400
    826,732,492
    May 25, 2017
    143.20
    145.14
    118.68
    119.63
    60,488,800
    875,436,788
    May 24, 2017
    139.10
    157.09
    139.10
    144.63
    47,161,500
    1,058,153,232
    May 23, 2017
    120.38
    144.18
    117.86
    138.07
    51,407,800
    1,009,842,948
    May 22, 2017
    101.68
    146.80
    96.29
    120.73
    76,089,200
    882,792,255
    May 21, 2017
    100.72
    102.35
    98.01
    102.03
    19,898,000
    745,883,148
    May 20, 2017
    98.83
    105.87
    98.69
    100.77
    22,378,100
    736,422,656
    May 19, 2017
    89.87
    101.10
    88.77
    98.98
    25,889,600
    723,201,690
    May 18, 2017
    83.21
    89.80
    83.21
    89.73
    14,126,000
    655,415,596
    May 17, 2017
    85.64
    85.79
    81.89
    83.26
    15,847,600
    607,961,896
    May 16, 2017
    91.68
    91.68
    85.09
    85.59
    14,638,900
    624,858,179
    May 15, 2017
    89.88
    91.90
    84.60
    91.49
    15,672,900
    667,693,983
    May 14, 2017
    89.56
    90.97
    88.53
    89.80
    12,006,000
    655,214,204
    May 13, 2017
    86.75
    89.75
    83.50
    89.35
    14,419,400
    651,723,536
    May 12, 2017
    91.80
    92.43
    85.88
    86.80
    15,467,900
    633,009,006
    May 11, 2017
    91.62
    93.94
    90.14
    91.54
    15,996,300
    667,339,558
    May 10, 2017
    92.89
    97.19
    89.82
    91.52
    17,906,900
    667,009,479
    May 09, 2017
    101.12
    103.81
    82.49
    93.30
    33,359,200
    679,848,827
    May 08, 2017
    106.55
    107.04
    95.46
    101.10
    26,320,700
    736,451,002
    May 07, 2017
    99.53
    111.68
    98.42
    106.28
    30,297,200
    774,010,031
    May 06, 2017
    99.18
    101.57
    97.44
    99.76
    17,201,700
    726,306,436
    May 05, 2017
    92.87
    105.36
    92.87
    99.01
    29,039,200
    720,636,429
    May 04, 2017
    90.12
    96.70
    90.06
    92.80
    26,417,800
    674,747,524
    May 03, 2017
    86.24
    90.46
    84.00
    90.08
    18,749,400
    654,768,894
    May 02, 2017
    87.91
    89.42
    83.40
    86.24
    14,430,400
    626,648,183
    May 01, 2017
    91.50
    96.37
    84.92
    88.12
    22,978,900
    640,145,755
    Apr 30, 2017
    94.21
    97.13
    88.80
    91.55
    19,963,300
    664,882,851
    Apr 29, 2017
    79.67
    100.46
    79.67
    94.95
    39,496,900
    689,433,129
    Apr 28, 2017
    78.02
    80.93
    77.32
    79.49
    16,201,200
    576,974,775
    Apr 27, 2017
    71.52
    80.62
    71.08
    78.17
    18,560,500
    567,250,402
    Apr 26, 2017
    72.04
    72.23
    70.68
    71.53
    8,605,760
    518,915,999
    Apr 25, 2017
    72.19
    72.94
    71.62
    72.07
    8,641,860
    522,701,687
    Apr 24, 2017
    68.93
    72.22
    68.93
    72.20
    7,918,480
    523,509,791
    Apr 23, 2017
    71.18
    72.24
    68.77
    68.89
    8,328,060
    499,348,698
    Apr 22, 2017
    70.85
    72.52
    70.35
    71.22
    9,913,170
    516,155,296
    Apr 21, 2017
    71.48
    72.80
    70.57
    70.88
    9,790,840
    513,509,731
    Apr 20, 2017
    72.18
    72.74
    71.03
    71.45
    9,144,880
    517,505,489
    Apr 19, 2017
    72.76
    75.63
    72.27
    72.28
    11,688,300
    523,409,313
    Apr 18, 2017
    75.63
    76.22
    71.08
    72.83
    14,595,000
    527,254,134
    Apr 17, 2017
    75.32
    75.97
    74.20
    75.64
    10,470,900
    547,437,333
    Apr 16, 2017
    75.07
    76.76
    74.48
    75.34
    11,539,500
    545,099,704
    Apr 15, 2017
    70.81
    77.79
    69.45
    75.01
    17,237,300
    542,591,861
    Apr 14, 2017
    72.61
    73.54
    68.54
    70.77
    15,477,900
    511,781,801
    Apr 13, 2017
    68.10
    76.26
    65.76
    72.57
    29,296,100
    524,639,371
    Apr 12, 2017
    60.71
    68.48
    59.15
    68.00
    21,914,300
    491,462,923
    Apr 11, 2017
    61.30
    62.50
    59.23
    60.53
    12,016,500
    437,359,537
    Apr 10, 2017
    64.73
    65.40
    60.06
    61.31
    12,222,700
    442,897,131
    Apr 09, 2017
    67.80
    68.29
    64.55
    64.70
    8,535,590
    467,186,680
    Apr 08, 2017
    66.08
    68.89
    65.50
    67.75
    10,316,300
    489,146,390
    Apr 07, 2017
    66.47
    69.96
    64.11
    66.19
    13,046,400
    477,704,636
    Apr 06, 2017
    74.45
    74.45
    64.28
    66.53
    21,464,900
    480,013,959
    Apr 05, 2017
    69.12
    77.60
    66.35
    74.37
    31,084,000
    536,459,314
    Apr 04, 2017
    63.42
    71.84
    57.89
    69.07
    33,869,600
    497,704,512
    Apr 03, 2017
    56.73
    65.87
    47.10
    61.76
    42,403,200
    444,959,936
    Apr 02, 2017
    68.26
    71.20
    54.95
    57.07
    26,723,500
    411,019,134
    Apr 01, 2017
    74.30
    74.30
    66.85
    68.60
    17,542,100
    493,920,011
    Mar 31, 2017
    79.51
    81.75
    67.66
    74.91
    37,471,500
    539,218,941
    Mar 30, 2017
    84.42
    84.75
    77.54
    79.61
    26,036,700
    572,877,100
    Mar 29, 2017
    87.82
    88.04
    83.12
    84.40
    18,209,000
    607,194,059
    Mar 28, 2017
    84.28
    90.63
    80.93
    87.89
    24,886,900
    632,132,635
    Mar 27, 2017
    93.63
    93.98
    78.89
    85.66
    45,830,500
    615,918,736
    Mar 26, 2017
    94.31
    95.58
    91.66
    93.63
    20,996,100
    673,067,648
    Mar 25, 2017
    96.98
    99.42
    91.47
    94.33
    23,040,200
    677,876,746
    Mar 24, 2017
    101.57
    108.86
    94.87
    97.27
    33,033,000
    698,818,450
    Mar 23, 2017
    101.26
    103.43
    98.97
    101.43
    15,500,100
    728,550,754
    Mar 22, 2017
    95.68
    111.15
    89.47
    101.51
    46,138,100
    728,910,577
    Mar 21, 2017
    99.91
    104.21
    90.85
    95.38
    40,860,300
    684,696,295
    Mar 20, 2017
    108.16
    110.66
    99.53
    100.05
    25,082,500
    718,060,694
    Mar 19, 2017
    107.55
    113.92
    98.71
    108.23
    44,670,100
    776,516,936
    Mar 18, 2017
    101.04
    120.52
    95.06
    109.24
    74,763,696
    783,576,996
    Mar 17, 2017
    89.56
    100.04
    81.95
    99.14
    44,263,600
    710,915,998
    Mar 16, 2017
    95.42
    99.21
    80.53
    89.81
    54,538,700
    643,838,615
    Mar 15, 2017
    89.06
    101.76
    85.78
    95.09
    68,173,104
    681,490,306
    Mar 14, 2017
    74.61
    91.39
    73.37
    88.24
    37,180,000
    632,243,715
    Mar 13, 2017
    76.96
    81.03
    70.36
    74.61
    36,706,700
    534,459,469
    Mar 12, 2017
    72.71
    80.79
    65.98
    77.08
    46,099,200
    551,935,261
    Mar 11, 2017
    50.40
    74.11
    50.15
    72.93
    55,127,200
    522,094,004
    Mar 10, 2017
    51.09
    54.72
    47.23
    50.42
    24,723,800
    360,873,082
    Mar 09, 2017
    42.24
    53.38
    41.65
    51.06
    21,013,500
    365,306,583
    Mar 08, 2017
    45.55
    45.60
    42.15
    42.33
    7,640,390
    302,767,883
    Mar 07, 2017
    46.57
    46.92
    44.14
    45.68
    9,034,640
    326,686,969
    Mar 06, 2017
    42.22
    47.33
    42.22
    46.50
    12,933,400
    332,409,114
    Mar 05, 2017
    43.14
    44.82
    39.68
    42.31
    12,260,100
    302,400,297
    Mar 04, 2017
    47.17
    48.81
    43.35
    43.38
    14,949,600
    309,643,241
    Mar 03, 2017
    44.04
    51.40
    38.54
    47.38
    33,651,400
    338,099,945
    Mar 02, 2017
    42.47
    58.90
    37.30
    42.44
    72,796,200
    302,789,487
    Mar 01, 2017
    32.62
    46.75
    32.33
    42.54
    31,700,200
    303,396,630
    Feb 28, 2017
    28.24
    33.38
    27.95
    32.51
    10,042,800
    231,783,056
    Feb 27, 2017
    28.10
    28.64
    27.47
    28.18
    4,064,580
    200,846,103
    Feb 26, 2017
    26.67
    28.23
    25.44
    28.11
    4,656,680
    200,285,014
    Feb 25, 2017
    26.23
    27.11
    23.61
    26.76
    7,377,240
    190,627,335
    Feb 24, 2017
    25.05
    29.38
    23.79
    26.20
    10,322,700
    186,607,034
    Feb 23, 2017
    22.09
    25.23
    22.09
    25.22
    4,664,780
    179,568,058
    Feb 22, 2017
    21.24
    22.19
    20.99
    22.12
    2,625,710
    157,451,540
    Feb 21, 2017
    21.60
    22.10
    20.44
    21.25
    4,093,200
    151,171,689
    Feb 20, 2017
    22.60
    22.94
    21.24
    21.59
    4,159,380
    153,561,066
    Feb 19, 2017
    21.46
    23.73
    21.44
    22.55
    5,688,120
    160,338,105
    Feb 18, 2017
    20.05
    21.53
    20.05
    21.41
    3,498,460
    152,186,840
    Feb 17, 2017
    19.47
    20.15
    19.19
    20.00
    1,859,180
    142,151,492
    Feb 16, 2017
    19.64
    19.81
    19.14
    19.52
    2,859,140
    138,667,708
    Feb 15, 2017
    18.10
    19.66
    17.70
    19.63
    3,355,410
    139,434,876
    Feb 14, 2017
    16.85
    18.37
    16.80
    18.15
    1,948,330
    128,881,207
    Feb 13, 2017
    16.88
    17.05
    16.63
    16.88
    1,464,030
    119,792,467
    Feb 12, 2017
    17.15
    17.15
    16.83
    16.91
    1,264,080
    119,972,246
    Feb 11, 2017
    16.69
    17.22
    16.60
    17.15
    1,216,530
    121,643,291
    Feb 10, 2017
    16.58
    16.89
    15.84
    16.67
    1,386,930
    118,245,389
    Feb 09, 2017
    17.34
    17.60
    15.69
    16.58
    1,793,860
    117,585,249
    Feb 08, 2017
    17.14
    17.40
    16.85
    17.35
    1,552,640
    122,942,968
    Feb 07, 2017
    17.11
    17.51
    17.04
    17.14
    1,388,260
    121,416,300
    Feb 06, 2017
    17.07
    17.24
    16.70
    17.12
    1,025,680
    121,284,812
    Feb 05, 2017
    17.54
    17.67
    16.84
    17.06
    1,905,980
    120,801,633
    Feb 04, 2017
    17.55
    17.74
    17.28
    17.62
    1,598,070
    124,749,669
    Feb 03, 2017
    16.31
    17.61
    16.31
    17.52
    1,818,910
    123,994,940
    Feb 02, 2017
    15.98
    16.41
    15.85
    16.31
    1,350,760
    115,273,070
    Feb 01, 2017
    16.05
    16.24
    15.65
    16.03
    2,139,000
    113,285,369
    Jan 31, 2017
    15.93
    16.22
    15.78
    16.07
    1,384,500
    113,491,234
    Jan 30, 2017
    15.50
    16.03
    15.50
    15.96
    2,046,270
    112,707,161
    Jan 29, 2017
    15.26
    15.65
    15.17
    15.51
    1,363,910
    109,461,630
    Jan 28, 2017
    15.33
    15.36
    15.07
    15.27
    1,333,010
    107,753,264
    Jan 27, 2017
    15.06
    15.41
    14.99
    15.34
    1,303,190
    108,242,760
    Jan 26, 2017
    14.49
    15.05
    14.43
    15.04
    1,348,170
    106,093,371
    Jan 25, 2017
    14.10
    14.61
    13.90
    14.51
    1,656,580
    102,311,283
    Jan 24, 2017
    15.11
    15.11
    13.91
    14.09
    2,694,720
    99,316,666
    Jan 23, 2017
    15.13
    15.32
    14.99
    15.19
    1,553,800
    107,040,633
    Jan 22, 2017
    15.00
    15.52
    14.96
    15.11
    1,918,440
    106,448,644
    Jan 21, 2017
    15.19
    15.37
    14.83
    14.97
    1,958,960
    105,431,621
    Jan 20, 2017
    15.14
    15.48
    14.83
    15.16
    2,021,010
    106,725,889
    Jan 19, 2017
    14.12
    15.28
    14.12
    15.18
    2,170,870
    106,826,091
    Jan 18, 2017
    14.25
    14.30
    13.48
    14.06
    1,510,760
    98,955,967
    Jan 17, 2017
    12.92
    14.41
    12.91
    14.25
    1,810,660
    100,225,492
    Jan 16, 2017
    12.37
    13.08
    12.04
    12.94
    3,715,630
    90,960,754
    Jan 15, 2017
    12.08
    12.55
    12.02
    12.39
    4,362,180
    87,076,155
    Jan 14, 2017
    12.59
    12.66
    12.00
    12.08
    7,960,870
    84,881,014
    Jan 13, 2017
    12.22
    12.66
    11.50
    12.59
    8,400,930
    88,477,959
    Jan 12, 2017
    11.29
    12.53
    11.05
    12.22
    8,272,830
    85,858,423
    Jan 11, 2017
    12.47
    12.80
    10.83
    11.30
    3,100,210
    79,344,383
    Jan 10, 2017
    12.02
    12.65
    11.98
    12.49
    1,391,630
    87,636,218
    Jan 09, 2017
    12.57
    12.60
    12.03
    12.09
    2,365,630
    84,852,332
    Jan 08, 2017
    12.42
    13.12
    12.19
    12.54
    3,118,970
    87,970,527
    Jan 07, 2017
    11.96
    12.59
    11.39
    12.44
    2,542,530
    87,233,128
    Jan 06, 2017
    14.42
    14.87
    11.87
    12.03
    2,262,740
    84,353,093
    Jan 05, 2017
    16.58
    17.11
    12.94
    14.38
    2,579,450
    100,768,301
    Jan 04, 2017
    12.81
    16.96
    12.75
    16.52
    4,901,250
    115,773,724
    Jan 03, 2017
    11.81
    13.05
    11.81
    12.78
    3,846,520
    89,434,459
    Jan 02, 2017
    11.27
    11.96
    11.24
    11.81
    3,800,380
    82,595,755
    Jan 01, 2017
    11.21
    11.49
    10.96
    11.23
    3,684,210
    78,523,984
    Dec 31, 2016
    11.14
    11.33
    10.93
    11.21
    3,468,330
    78,344,345
    Dec 30, 2016
    10.83
    11.44
    10.72
    11.11
    4,445,310
    77,642,449
    Dec 29, 2016
    10.06
    11.05
    10.01
    10.85
    3,237,930
    75,786,111
    Dec 28, 2016
    9.73
    10.36
    9.72
    10.07
    2,490,150
    70,360,097
    Dec 27, 2016
    9.72
    9.91
    9.45
    9.74
    2,285,700
    68,011,543
    Dec 26, 2016
    9.98
    10.17
    9.70
    9.70
    2,106,310
    67,729,159
    Dec 25, 2016
    9.82
    10.17
    9.78
    10.01
    2,578,850
    69,834,108
    Dec 24, 2016
    9.59
    10.02
    9.59
    9.83
    2,686,220
    68,588,606
    Dec 23, 2016
    9.77
    9.90
    9.24
    9.56
    2,883,150
    66,640,876
    Dec 22, 2016
    9.84
    9.93
    9.21
    9.79
    2,611,390
    68,249,123
    Dec 21, 2016
    10.23
    10.27
    9.78
    9.81
    2,189,580
    68,394,318
    Dec 20, 2016
    10.33
    10.51
    10.22
    10.22
    2,236,060
    71,187,849
    Dec 19, 2016
    9.88
    10.53
    9.87
    10.32
    2,089,000
    71,871,516
    Dec 18, 2016
    9.72
    9.94
    9.64
    9.89
    1,935,260
    68,843,103
    Dec 17, 2016
    9.87
    9.91
    9.39
    9.74
    1,964,650
    67,783,538
    Dec 16, 2016
    9.29
    9.98
    9.17
    9.89
    1,951,350
    68,852,460
    Dec 15, 2016
    9.18
    9.39
    9.08
    9.30
    1,999,050
    64,667,765
    Dec 14, 2016
    9.40
    9.42
    9.10
    9.16
    1,416,530
    63,702,802
    Dec 13, 2016
    9.07
    9.43
    9.05
    9.39
    971,378
    65,288,409
    Dec 12, 2016
    9.52
    9.66
    9.07
    9.10
    1,054,770
    63,239,595
    Dec 11, 2016
    8.88
    9.59
    8.78
    9.54
    1,065,390
    66,303,846
    Dec 10, 2016
    8.84
    8.93
    8.81
    8.88
    781,253
    61,667,482
    Dec 09, 2016
    8.75
    8.85
    8.72
    8.83
    870,014
    61,348,694
    Dec 08, 2016
    8.69
    8.79
    8.66
    8.75
    713,673
    60,750,683
    Dec 07, 2016
    8.78
    8.82
    8.66
    8.68
    787,296
    60,269,059
    Dec 06, 2016
    8.56
    8.81
    8.49
    8.80
    1,016,800
    61,029,632
    Dec 05, 2016
    8.80
    8.90
    8.48
    8.56
    979,175
    59,386,844
    Dec 04, 2016
    8.87
    9.01
    8.66
    8.82
    889,416
    61,121,611
    Dec 03, 2016
    8.64
    8.92
    8.61
    8.88
    939,632
    61,465,384
    Dec 02, 2016
    8.75
    8.86
    8.61
    8.66
    823,934
    59,913,781
    Dec 01, 2016
    8.91
    8.94
    8.70
    8.74
    672,328
    60,510,727
    Nov 30, 2016
    8.82
    8.95
    8.75
    8.91
    605,542
    61,606,594
    Nov 29, 2016
    8.96
    9.05
    8.62
    8.82
    1,402,230
    60,969,604
    Nov 28, 2016
    9.07
    9.14
    8.95
    8.96
    848,792
    61,975,639
    Nov 27, 2016
    8.90
    9.17
    8.89
    9.09
    1,058,670
    62,802,349
    Nov 26, 2016
    9.11
    9.13
    8.79
    8.90
    947,235
    61,455,801
    Nov 25, 2016
    9.14
    9.18
    8.76
    9.10
    1,170,070
    62,832,065
    Nov 24, 2016
    8.44
    9.14
    8.34
    9.13
    929,254
    63,065,111
    Nov 23, 2016
    8.67
    8.73
    8.47
    8.51
    798,355
    58,753,969
    Nov 22, 2016
    8.58
    8.84
    8.55
    8.63
    822,084
    59,516,298
    Nov 21, 2016
    8.49
    8.62
    8.41
    8.58
    685,102
    59,187,017
    Nov 20, 2016
    8.50
    8.61
    8.32
    8.51
    837,398
    58,696,709
    Nov 19, 2016
    8.96
    8.97
    8.42
    8.48
    1,120,590
    58,474,098
    Nov 18, 2016
    9.02
    9.11
    8.79
    8.95
    867,850
    61,712,275
    Nov 17, 2016
    9.44
    9.46
    9.01
    9.02
    1,037,810
    62,170,698
    Nov 16, 2016
    9.64
    9.67
    9.10
    9.45
    850,986
    65,096,802
    Nov 15, 2016
    9.70
    9.73
    9.50
    9.64
    899,729
    66,358,995
    Nov 14, 2016
    9.54
    9.74
    9.45
    9.68
    619,525
    66,625,152
    Nov 13, 2016
    9.63
    9.72
    9.40
    9.49
    828,714
    65,300,002
    Nov 12, 2016
    9.69
    9.86
    9.56
    9.64
    1,066,110
    66,318,219
    Nov 11, 2016
    9.65
    9.74
    9.51
    9.67
    978,517
    66,466,757
    Nov 10, 2016
    9.67
    9.76
    9.53
    9.67
    621,946
    66,493,255
    Nov 09, 2016
    9.73
    10.00
    9.40
    9.70
    951,744
    66,662,583
    Nov 08, 2016
    9.88
    10.49
    9.70
    9.76
    1,509,000
    67,078,342
    Nov 07, 2016
    9.40
    9.92
    9.27
    9.92
    1,597,080
    68,126,978
    Nov 06, 2016
    9.21
    9.48
    9.13
    9.40
    1,174,590
    64,522,848
    Nov 05, 2016
    9.12
    9.26
    9.05
    9.21
    764,091
    63,194,800
    Nov 04, 2016
    9.13
    9.29
    8.96
    9.13
    1,315,030
    62,619,433
    Nov 03, 2016
    8.99
    9.44
    8.79
    9.12
    1,443,680
    62,473,993
    Nov 02, 2016
    9.01
    9.36
    8.80
    8.94
    1,234,770
    61,228,785
    Nov 01, 2016
    9.21
    9.34
    8.65
    9.04
    1,334,790
    61,884,486
    Oct 31, 2016
    9.68
    9.90
    9.05
    9.20
    1,001,140
    63,004,575
    Oct 30, 2016
    8.63
    9.72
    8.63
    9.67
    1,180,810
    66,171,146
    Oct 29, 2016
    9.07
    9.36
    8.05
    8.61
    1,459,460
    58,904,239
    Oct 28, 2016
    9.72
    9.73
    9.05
    9.07
    1,102,490
    62,033,788
    Oct 27, 2016
    9.32
    9.91
    9.14
    9.71
    1,527,680
    66,395,857
    Oct 26, 2016
    9.39
    9.55
    8.95
    9.34
    1,507,430
    63,862,757
    Oct 25, 2016
    9.86
    10.00
    9.08
    9.41
    1,147,660
    64,308,081
    Oct 24, 2016
    9.96
    10.16
    9.77
    9.85
    1,138,230
    67,314,453
    Oct 23, 2016
    10.37
    10.47
    9.95
    9.96
    1,071,280
    68,053,841
    Oct 22, 2016
    10.77
    10.78
    10.26
    10.36
    1,057,070
    70,748,271
    Oct 21, 2016
    10.55
    10.87
    10.46
    10.77
    1,101,460
    73,546,741
    Oct 20, 2016
    10.30
    10.78
    10.24
    10.50
    1,118,960
    71,629,536
    Oct 19, 2016
    10.20
    10.46
    10.13
    10.29
    623,278
    70,207,003
    Oct 18, 2016
    10.62
    10.62
    9.98
    10.21
    622,564
    69,629,340
    Oct 17, 2016
    10.84
    10.88
    10.52
    10.62
    501,778
    72,378,610
    Oct 16, 2016
    11.10
    11.29
    10.85
    10.85
    421,644
    73,947,628
    Oct 15, 2016
    11.52
    11.63
    11.05
    11.10
    421,471
    75,637,684
    Oct 14, 2016
    11.44
    11.68
    11.41
    11.53
    434,177
    78,511,315
    Oct 13, 2016
    11.43
    11.67
    11.39
    11.44
    351,218
    77,888,091
    Oct 12, 2016
    11.74
    11.97
    11.33
    11.43
    535,850
    77,824,881
    Oct 11, 2016
    11.69
    11.84
    11.48
    11.73
    616,754
    79,790,793
    Oct 10, 2016
    11.59
    11.76
    11.57
    11.69
    342,278
    79,514,944
    Oct 09, 2016
    11.73
    11.86
    11.59
    11.59
    389,417
    78,799,967
    Oct 08, 2016
    11.88
    11.99
    11.65
    11.72
    362,282
    79,661,033
    Oct 07, 2016
    12.05
    12.13
    11.75
    11.87
    540,185
    80,692,801
    Oct 06, 2016
    12.05
    12.26
    12.00
    12.06
    572,725
    81,901,459
    Oct 05, 2016
    12.05
    12.06
    11.83
    12.03
    459,125
    81,719,663
    Oct 04, 2016
    11.88
    12.06
    11.70
    12.06
    428,041
    81,767,656
    Oct 03, 2016
    11.79
    12.27
    11.78
    11.89
    485,966
    80,619,414
    Oct 02, 2016
    11.71
    11.97
    11.64
    11.78
    418,786
    79,826,090
    Oct 01, 2016
    12.10
    12.11
    11.67
    11.71
    599,642
    79,353,116
    Sep 30, 2016
    12.04
    12.25
    11.74
    12.10
    624,527
    81,933,732
    Sep 29, 2016
    11.59
    12.15
    11.58
    12.01
    627,955
    81,342,533
    Sep 28, 2016
    11.64
    11.64
    11.47
    11.59
    380,292
    78,468,779
    Sep 27, 2016
    11.41
    11.64
    11.38
    11.64
    437,637
    78,775,522
    Sep 26, 2016
    11.56
    11.61
    11.30
    11.41
    466,947
    77,183,612
    Sep 25, 2016
    11.52
    11.66
    11.46
    11.55
    293,042
    78,119,549
    Sep 24, 2016
    11.55
    11.60
    11.43
    11.53
    248,501
    77,964,322
    Sep 23, 2016
    11.52
    11.70
    11.40
    11.54
    346,538
    78,014,343
    Sep 22, 2016
    11.54
    11.70
    11.32
    11.54
    462,190
    77,988,538
    Sep 21, 2016
    11.47
    11.72
    11.17
    11.53
    639,852
    77,887,573
    Sep 20, 2016
    11.52
    11.58
    11.23
    11.41
    447,288
    77,021,125
    Sep 19, 2016
    11.68
    11.75
    11.35
    11.54
    548,366
    77,875,072
    Sep 18, 2016
    11.77
    11.85
    11.61
    11.64
    378,121
    78,547,201
    Sep 17, 2016
    11.72
    11.93
    11.54
    11.78
    385,226
    79,457,111
    Sep 16, 2016
    12.21
    12.27
    11.64
    11.72
    519,023
    79,026,407
    Sep 15, 2016
    12.74
    12.74
    12.14
    12.21
    592,210
    82,346,375
    Sep 14, 2016
    13.00
    13.00
    12.36
    12.71
    683,059
    85,651,661
    Sep 13, 2016
    12.31
    13.00
    12.10
    13.00
    775,508
    87,591,945
    Sep 12, 2016
    11.16
    12.82
    11.10
    12.26
    1,357,900
    82,571,280
    Sep 11, 2016
    11.42
    11.62
    10.96
    11.14
    583,102
    75,009,150
    Sep 10, 2016
    11.20
    11.47
    11.01
    11.42
    748,265
    76,885,261
    Sep 09, 2016
    11.68
    11.68
    11.14
    11.22
    453,318
    75,479,090
    Sep 08, 2016
    11.28
    11.69
    11.24
    11.69
    637,683
    78,648,795
    Sep 07, 2016
    10.94
    11.40
    10.83
    11.28
    669,651
    75,888,112
    Sep 06, 2016
    11.27
    11.36
    10.92
    10.92
    532,044
    73,416,570
    Sep 05, 2016
    11.36
    11.69
    11.13
    11.27
    639,547
    75,726,015
    Sep 04, 2016
    11.36
    11.56
    10.72
    11.39
    966,253
    76,412,711
    Sep 03, 2016
    11.37
    11.54
    10.85
    11.45
    1,215,250
    76,795,285
    Sep 02, 2016
    11.46
    11.55
    11.33
    11.36
    790,593
    76,166,475
    Sep 01, 2016
    11.89
    11.93
    11.37
    11.45
    651,970
    76,780,310
    Aug 31, 2016
    11.77
    12.20
    11.45
    11.89
    961,216
    79,685,053
    Aug 30, 2016
    11.65
    11.90
    11.43
    11.77
    761,521
    78,852,173
    Aug 29, 2016
    12.36
    12.79
    10.91
    11.68
    1,761,660
    78,267,825
    Aug 28, 2016
    12.59
    12.80
    12.19
    12.42
    932,715
    83,140,899
    Aug 27, 2016
    12.75
    12.86
    12.33
    12.57
    2,547,960
    84,161,242
    Aug 26, 2016
    12.29
    12.86
    11.96
    12.74
    736,721
    85,258,917
    Aug 25, 2016
    13.31
    13.45
    12.30
    12.31
    935,742
    82,364,471
    Aug 24, 2016
    13.49
    13.62
    12.95
    13.28
    797,964
    88,784,723
    Aug 23, 2016
    14.35
    14.35
    12.63
    13.42
    1,404,690
    89,710,558
    Aug 22, 2016
    13.41
    14.45
    13.41
    14.21
    1,409,370
    94,965,774
    Aug 21, 2016
    13.09
    13.69
    12.97
    13.41
    1,177,950
    89,617,876
    Aug 20, 2016
    13.75
    14.09
    12.93
    13.10
    1,451,660
    87,499,528
    Aug 19, 2016
    13.83
    14.83
    13.30
    13.78
    2,879,380
    92,028,854
    Aug 18, 2016
    12.45
    14.18
    12.45
    13.86
    2,019,880
    92,527,009
    Aug 17, 2016
    12.91
    13.05
    12.25
    12.55
    1,054,880
    83,727,556
    Aug 16, 2016
    13.23
    13.32
    11.48
    12.87
    2,724,180
    85,848,848
    Aug 15, 2016
    14.52
    14.94
    12.60
    13.30
    3,240,540
    88,684,201
    Aug 14, 2016
    12.82
    15.05
    12.74
    14.48
    3,708,120
    96,544,763
    Aug 13, 2016
    12.56
    13.61
    12.09
    12.91
    1,847,650
    86,008,038
    Aug 12, 2016
    11.09
    12.86
    10.77
    12.59
    2,030,400
    83,883,817
    Aug 11, 2016
    10.44
    11.22
    10.40
    11.08
    534,511
    73,806,119
    Aug 10, 2016
    10.32
    10.51
    10.23
    10.44
    357,513
    69,478,830
    Aug 09, 2016
    10.35
    10.56
    10.29
    10.30
    365,466
    68,576,528
    Aug 08, 2016
    10.34
    10.51
    10.10
    10.38
    453,814
    69,061,679
    Aug 07, 2016
    10.59
    10.65
    10.13
    10.35
    458,848
    68,835,323
    Aug 06, 2016
    9.71
    10.71
    9.69
    10.55
    638,130
    70,159,767
    Aug 05, 2016
    9.53
    9.83
    9.45
    9.72
    284,062
    64,634,182
    Aug 04, 2016
    9.32
    9.55
    9.21
    9.53
    413,348
    63,266,335
    Aug 03, 2016
    9.29
    9.64
    9.11
    9.33
    719,797
    61,920,950
    Aug 02, 2016
    10.02
    10.24
    9.06
    9.16
    1,182,910
    60,748,021
    Aug 01, 2016
    9.45
    10.48
    9.45
    9.90
    1,088,710
    65,624,298
    Jul 31, 2016
    9.18
    9.57
    9.00
    9.51
    318,887
    63,022,053
    Jul 30, 2016
    9.45
    9.48
    9.19
    9.22
    275,617
    61,093,146
    Jul 29, 2016
    9.32
    9.47
    9.30
    9.46
    212,714
    62,667,470
    Jul 28, 2016
    9.15
    9.35
    9.15
    9.31
    237,187
    61,650,408
    Jul 27, 2016
    8.90
    9.33
    8.77
    9.15
    378,749
    60,609,905
    Jul 26, 2016
    9.15
    9.21
    8.63
    8.86
    531,920
    58,650,703
    Jul 25, 2016
    9.24
    9.27
    8.99
    9.13
    314,414
    60,434,387
    Jul 24, 2016
    9.36
    9.78
    9.21
    9.21
    370,757
    60,893,861
    Jul 23, 2016
    9.27
    9.47
    9.07
    9.31
    435,897
    61,538,420
    Jul 22, 2016
    8.95
    9.55
    8.89
    9.25
    867,493
    61,112,693
    Jul 21, 2016
    8.43
    9.06
    8.32
    8.96
    435,825
    59,177,616
    Jul 20, 2016
    8.53
    8.57
    8.31
    8.44
    287,009
    55,727,774
    Jul 19, 2016
    8.22
    8.57
    8.18
    8.50
    410,793
    56,144,971
    Jul 18, 2016
    8.15
    8.29
    8.10
    8.22
    273,466
    54,292,910
    Jul 17, 2016
    8.25
    8.33
    8.06
    8.12
    248,488
    53,579,401
    Jul 16, 2016
    8.09
    8.34
    8.06
    8.26
    284,036
    54,520,580
    Jul 15, 2016
    7.73
    8.34
    7.69
    8.09
    365,346
    53,365,100
    Jul 14, 2016
    7.86
    7.91
    7.70
    7.75
    194,024
    51,106,875
    Jul 13, 2016
    7.86
    7.97
    7.72
    7.84
    289,681
    51,655,541
    Jul 12, 2016
    7.97
    8.26
    7.82
    7.84
    474,628
    51,656,105
    Jul 11, 2016
    7.44
    8.05
    7.41
    7.96
    672,593
    52,426,612
    Jul 10, 2016
    7.35
    7.49
    7.30
    7.42
    268,877
    48,860,051
    Jul 09, 2016
    7.47
    7.47
    7.01
    7.36
    268,561
    48,463,202
    Jul 08, 2016
    6.98
    7.48
    6.95
    7.45
    314,761
    49,024,750
    Jul 07, 2016
    6.98
    7.19
    6.77
    7.03
    425,808
    46,260,604
    Jul 06, 2016
    6.94
    7.13
    6.90
    6.98
    243,442
    45,871,022
    Jul 05, 2016
    7.09
    7.09
    6.83
    6.99
    237,373
    45,871,196
    Jul 04, 2016
    7.02
    7.24
    6.91
    7.08
    189,054
    46,456,140
    Jul 03, 2016
    7.19
    7.31
    6.99
    7.01
    259,776
    46,014,347
    Jul 02, 2016
    7.23
    7.43
    7.09
    7.18
    279,444
    47,081,472
    Jul 01, 2016
    7.13
    7.39
    7.11
    7.24
    251,575
    47,500,986
    Jun 30, 2016
    6.99
    7.24
    6.94
    7.13
    331,408
    46,761,183
    Jun 29, 2016
    6.92
    7.05
    6.86
    6.99
    255,225
    45,815,920
    Jun 28, 2016
    7.06
    7.16
    6.88
    6.91
    286,458
    45,297,828
    Jun 27, 2016
    6.78
    7.04
    6.68
    7.01
    264,512
    45,928,249
    Jun 26, 2016
    6.86
    7.18
    6.72
    6.78
    275,629
    44,384,064
    Jun 25, 2016
    7.11
    7.25
    6.65
    6.86
    463,260
    44,901,720
    Jun 24, 2016
    7.24
    7.64
    6.88
    7.13
    552,216
    46,630,668
    Jun 23, 2016
    7.38
    7.51
    6.91
    7.24
    425,205
    47,369,374
    Jun 22, 2016
    7.75
    8.02
    7.29
    7.34
    552,499
    47,966,253
    Jun 21, 2016
    8.27
    8.42
    7.64
    7.78
    568,810
    50,870,116
    Jun 20, 2016
    7.99
    8.31
    7.90
    8.29
    572,251
    54,195,342
    Jun 19, 2016
    8.16
    8.32
    7.94
    7.99
    556,704
    52,191,427
    Jun 18, 2016
    8.36
    8.62
    8.05
    8.16
    448,647
    53,291,677
    Jun 17, 2016
    8.66
    8.91
    8.10
    8.36
    545,419
    54,590,160
    Jun 16, 2016
    8.16
    8.68
    8.16
    8.59
    368,946
    56,087,499
    Jun 15, 2016
    8.20
    8.58
    8.00
    8.14
    491,191
    53,100,363
    Jun 14, 2016
    7.71
    8.41
    7.63
    8.20
    584,298
    53,511,003
    Jun 13, 2016
    7.65
    7.99
    7.46
    7.72
    600,793
    50,319,140
    Jun 12, 2016
    7.93
    8.03
    7.48
    7.66
    897,877
    49,901,691
    Jun 11, 2016
    7.83
    7.95
    7.61
    7.90
    475,115
    51,476,197
    Jun 10, 2016
    7.79
    8.12
    7.78
    7.84
    475,334
    51,037,524
    Jun 09, 2016
    7.88
    7.94
    7.72
    7.82
    303,753
    50,911,839
    Jun 08, 2016
    7.93
    8.04
    7.68
    7.88
    272,918
    51,274,491
    Jun 07, 2016
    7.77
    8.01
    7.68
    7.91
    339,881
    51,444,313
    Jun 06, 2016
    7.59
    7.86
    7.58
    7.77
    302,748
    50,568,217
    Jun 05, 2016
    8.04
    8.17
    7.58
    7.58
    537,053
    49,244,478
    Jun 04, 2016
    8.06
    8.20
    7.85
    8.05
    445,286
    52,249,278
    Jun 03, 2016
    8.12
    8.31
    7.78
    8.06
    447,007
    52,325,608
    Jun 02, 2016
    8.23
    8.24
    7.93
    8.10
    318,685
    52,561,353
    Jun 01, 2016
    8.18
    8.37
    8.08
    8.26
    320,823
    53,582,036
    May 31, 2016
    8.19
    8.39
    7.99
    8.18
    341,324
    53,026,543
    May 30, 2016
    8.19
    8.36
    8.12
    8.20
    212,989
    53,182,220
    May 29, 2016
    7.85
    8.53
    7.76
    8.19
    400,555
    53,072,101
    May 28, 2016
    7.47
    7.94
    7.41
    7.85
    367,974
    50,853,393
    May 27, 2016
    7.42
    7.56
    7.08
    7.50
    414,196
    48,572,770
    May 26, 2016
    7.62
    7.71
    7.34
    7.39
    206,517
    47,823,054
    May 25, 2016
    7.75
    7.86
    7.46
    7.61
    310,684
    49,277,007
    May 24, 2016
    8.09
    8.19
    7.72
    7.76
    312,203
    50,178,839
    May 23, 2016
    8.06
    8.17
    7.92
    8.10
    228,942
    52,388,342
    May 22, 2016
    8.27
    8.32
    8.03
    8.10
    308,676
    52,345,256
    May 21, 2016
    7.95
    8.40
    7.76
    8.24
    362,889
    53,284,349
    May 20, 2016
    7.67
    8.68
    7.66
    7.95
    630,261
    51,348,509
    May 19, 2016
    7.39
    7.81
    7.35
    7.70
    390,961
    49,715,019
    May 18, 2016
    7.40
    7.43
    7.27
    7.39
    232,479
    47,697,364
    May 17, 2016
    7.27
    7.41
    7.22
    7.41
    233,869
    47,801,243
    May 16, 2016
    7.02
    7.73
    7.01
    7.27
    624,372
    46,941,599
    May 15, 2016
    6.95
    7.07
    6.86
    7.00
    163,629
    45,151,179
    May 14, 2016
    6.95
    6.99
    6.79
    6.95
    215,702
    44,791,127
    May 13, 2016
    6.80
    6.98
    6.70
    6.97
    282,706
    44,926,683
    May 12, 2016
    6.76
    6.84
    6.61
    6.78
    224,735
    43,716,334
    May 11, 2016
    6.82
    6.84
    6.65
    6.76
    214,337
    43,519,810
    May 10, 2016
    6.59
    6.81
    6.52
    6.79
    275,287
    43,698,189
    May 09, 2016
    6.68
    6.69
    6.55
    6.59
    172,995
    42,439,779
    May 08, 2016
    6.58
    6.77
    6.55
    6.69
    164,290
    43,072,011
    May 07, 2016
    6.75
    6.78
    6.53
    6.58
    254,392
    42,337,576
    May 06, 2016
    6.82
    6.84
    6.67
    6.77
    215,622
    43,510,549
    May 05, 2016
    6.84
    6.88
    6.74
    6.82
    186,158
    43,824,834
    May 04, 2016
    6.79
    6.90
    6.76
    6.84
    196,202
    43,883,431
    May 03, 2016
    6.80
    6.88
    6.75
    6.80
    180,138
    43,648,569
    May 02, 2016
    6.79
    6.87
    6.64
    6.83
    265,828
    43,797,040
    May 01, 2016
    6.82
    6.87
    6.69
    6.79
    229,207
    43,576,655
    Apr 30, 2016
    6.62
    6.86
    6.56
    6.83
    293,789
    43,802,123
    Apr 29, 2016
    6.46
    6.67
    6.32
    6.60
    281,894
    42,296,006
    Apr 28, 2016
    6.33
    6.56
    6.25
    6.46
    224,846
    41,363,997
    Apr 27, 2016
    6.10
    6.62
    5.95
    6.28
    422,258
    40,251,794
    Apr 26, 2016
    6.21
    6.24
    5.81
    6.08
    249,141
    38,910,847
    Apr 25, 2016
    6.43
    6.43
    6.13
    6.17
    269,831
    39,491,036
    Apr 24, 2016
    6.50
    6.61
    6.37
    6.44
    236,604
    41,233,711
    Apr 23, 2016
    6.28
    6.52
    6.18
    6.51
    241,922
    41,661,426
    Apr 22, 2016
    6.22
    6.38
    6.09
    6.28
    239,961
    40,155,376
    Apr 21, 2016
    6.35
    6.42
    6.19
    6.19
    187,613
    39,590,346
    Apr 20, 2016
    6.40
    6.52
    6.31
    6.35
    247,651
    40,569,979
    Apr 19, 2016
    6.24
    6.44
    6.21
    6.39
    204,854
    40,836,280
    Apr 18, 2016
    6.36
    6.41
    6.07
    6.23
    211,282
    39,763,546
    Apr 17, 2016
    6.31
    6.45
    6.23
    6.40
    206,734
    40,828,174
    Apr 16, 2016
    6.02
    6.43
    5.97
    6.30
    287,896
    40,213,007
    Apr 15, 2016
    6.42
    6.42
    5.98
    6.03
    303,991
    38,430,143
    Apr 14, 2016
    6.51
    6.53
    6.34
    6.41
    218,510
    40,872,256
    Apr 13, 2016
    6.50
    6.56
    6.40
    6.51
    223,697
    41,461,412
    Apr 12, 2016
    6.36
    6.58
    6.30
    6.50
    334,270
    41,409,811
    Apr 11, 2016
    6.51
    6.63
    6.30
    6.35
    230,475
    40,463,286
    Apr 10, 2016
    6.68
    6.89
    6.12
    6.54
    874,074
    41,637,182
    Apr 09, 2016
    6.98
    6.99
    6.28
    6.68
    490,236
    42,479,873
    Apr 08, 2016
    6.88
    7.08
    6.88
    6.99
    218,748
    44,489,988
    Apr 07, 2016
    7.02
    7.10
    6.90
    6.90
    174,662
    43,895,017
    Apr 06, 2016
    7.06
    7.17
    7.00
    7.02
    189,714
    44,636,957
    Apr 05, 2016
    6.97
    7.37
    6.97
    7.07
    420,016
    44,901,536
    Apr 04, 2016
    7.00
    7.05
    6.88
    6.96
    141,900
    44,160,124
    Apr 03, 2016
    7.05
    7.13
    6.65
    7.00
    351,429
    44,369,420
    Apr 02, 2016
    7.12
    7.21
    7.04
    7.05
    157,191
    44,715,921
    Apr 01, 2016
    6.90
    7.10
    6.71
    7.07
    189,159
    44,792,601
    Mar 31, 2016
    6.78
    6.98
    6.78
    6.88
    220,521
    43,589,697
    Mar 30, 2016
    7.09
    7.11
    6.76
    6.78
    280,500
    42,938,130
    Mar 29, 2016
    7.06
    7.18
    6.88
    7.08
    268,689
    44,794,874
    Mar 28, 2016
    7.05
    7.37
    6.53
    7.06
    577,452
    44,698,704
    Mar 27, 2016
    7.21
    7.32
    6.82
    7.05
    441,517
    44,599,545
    Mar 26, 2016
    7.44
    7.44
    7.03
    7.21
    362,976
    45,605,031
    Mar 25, 2016
    6.66
    7.53
    6.59
    7.44
    878,166
    47,017,364
    Mar 24, 2016
    6.67
    6.69
    6.28
    6.66
    461,165
    42,104,084
    Mar 23, 2016
    6.10
    6.61
    6.02
    6.59
    532,087
    41,638,234
    Mar 22, 2016
    5.97
    6.25
    5.91
    6.09
    287,782
    38,436,135
    Mar 21, 2016
    6.12
    6.46
    6.01
    6.01
    398,501
    37,921,729
    Mar 20, 2016
    5.77
    6.14
    5.77
    6.12
    220,354
    38,640,092
    Mar 19, 2016
    5.94
    6.12
    5.78
    5.99
    261,243
    37,788,999
    Mar 18, 2016
    5.98
    6.17
    5.66
    5.95
    301,156
    37,526,773
    Mar 17, 2016
    6.33
    6.44
    5.64
    5.98
    595,131
    37,675,442
    Mar 16, 2016
    5.86
    6.56
    5.77
    6.33
    953,870
    39,877,609
    Mar 15, 2016
    5.53
    5.92
    5.36
    5.84
    310,793
    36,803,150
    Mar 14, 2016
    5.68
    5.99
    5.42
    5.54
    395,433
    34,881,727
    Mar 13, 2016
    5.35
    6.03
    5.31
    5.68
    738,440
    35,745,325
    Mar 12, 2016
    5.19
    5.39
    4.96
    5.31
    313,635
    33,419,273
    Mar 11, 2016
    4.93
    5.36
    4.88
    5.15
    342,455
    32,414,540
    Mar 10, 2016
    4.57
    5.30
    4.49
    4.92
    476,033
    30,902,160
    Mar 09, 2016
    4.62
    4.71
    4.51
    4.57
    200,317
    28,733,532
    Mar 08, 2016
    4.29
    4.61
    4.19
    4.60
    250,496
    28,894,830
    Mar 07, 2016
    4.58
    4.73
    4.30
    4.30
    305,007
    27,020,059
    Mar 06, 2016
    4.92
    5.14
    4.58
    4.58
    487,244
    28,733,377
    Mar 05, 2016
    4.62
    5.38
    4.53
    4.87
    590,483
    30,545,387
    Mar 04, 2016
    4.63
    5.13
    4.35
    4.63
    657,278
    29,037,254
    Mar 03, 2016
    3.88
    4.84
    3.82
    4.71
    505,229
    29,494,930
    Mar 02, 2016
    3.90
    4.01
    3.86
    3.88
    126,503
    24,317,934
    Mar 01, 2016
    3.92
    4.04
    3.81
    3.90
    195,998
    24,414,127
    Feb 29, 2016
    4.00
    4.03
    3.88
    3.92
    140,688
    24,531,738
    Feb 28, 2016
    4.08
    4.09
    3.94
    4.00
    150,601
    25,029,705
    Feb 27, 2016
    3.98
    4.09
    3.91
    4.08
    113,700
    25,482,156
    Feb 26, 2016
    3.93
    4.01
    3.82
    3.97
    77,085.90
    24,790,583
    Feb 25, 2016
    4.02
    4.04
    3.81
    3.91
    125,778
    24,441,832
    Feb 24, 2016
    3.80
    4.09
    3.72
    4.02
    120,323
    25,110,873
    Feb 23, 2016
    4.11
    4.23
    3.74
    3.80
    214,434
    23,696,296
    Feb 22, 2016
    4.00
    4.27
    3.93
    4.20
    185,000
    26,190,566
    Feb 21, 2016
    3.63
    4.20
    3.60
    4.00
    165,716
    24,969,454
    Feb 20, 2016
    3.51
    3.69
    3.51
    3.64
    91,429.00
    22,689,077
    Feb 19, 2016
    3.54
    3.75
    3.47
    3.51
    120,692
    21,879,086
    Feb 18, 2016
    3.69
    3.77
    3.13
    3.53
    247,042
    21,997,418
    Feb 17, 2016
    3.47
    3.82
    3.44
    3.68
    150,307
    22,908,255
    Feb 16, 2016
    3.78
    4.02
    3.48
    3.48
    180,945
    21,688,782
    Feb 15, 2016
    3.80
    4.17
    3.74
    3.78
    112,454
    23,528,309
    Feb 14, 2016
    3.80
    3.92
    3.75
    3.80
    60,425.50
    23,662,279
    Feb 13, 2016
    3.79
    3.89
    3.57
    3.77
    120,917
    23,439,999
    Feb 12, 2016
    3.26
    4.04
    3.26
    3.79
    182,601
    23,577,840
    Feb 11, 2016
    3.78
    3.91
    3.19
    3.26
    243,649
    20,272,971
    Feb 10, 2016
    3.97
    4.17
    3.78
    3.84
    193,410
    23,841,927
    Feb 09, 2016
    4.16
    4.19
    3.95
    3.97
    164,368
    24,677,092
    Feb 08, 2016
    4.18
    4.31
    4.11
    4.16
    70,569.40
    25,844,085
    Feb 07, 2016
    4.21
    4.38
    4.14
    4.21
    108,239
    26,137,315
    Feb 06, 2016
    4.32
    4.32
    4.15
    4.19
    70,854.90
    26,025,544
    Feb 05, 2016
    4.29
    4.38
    4.23
    4.28
    56,705.00
    26,495,584
    Feb 04, 2016
    4.18
    4.36
    4.12
    4.29
    100,963
    26,595,865
    Feb 03, 2016
    4.10
    9.34
    4.01
    4.18
    85,544.40
    25,856,141
    Feb 02, 2016
    4.14
    4.24
    4.05
    4.11
    125,829
    25,405,289
    Feb 01, 2016
    4.11
    4.23
    4.01
    4.12
    61,712.60
    25,486,511
    Jan 31, 2016
    4.29
    4.32
    3.96
    4.11
    147,359
    25,420,328
    Jan 30, 2016
    4.39
    4.44
    4.11
    4.29
    136,278
    26,503,067
    Jan 29, 2016
    4.25
    4.47
    4.06
    4.39
    126,718
    27,124,420
    Jan 28, 2016
    4.19
    4.37
    4.02
    4.22
    185,032
    26,090,467
    Jan 27, 2016
    4.49
    4.67
    4.05
    4.20
    301,964
    25,906,350
    Jan 26, 2016
    3.98
    4.69
    3.88
    4.52
    298,849
    27,885,552
    Jan 25, 2016
    4.41
    4.41
    3.63
    4.02
    410,300
    24,785,820
    Jan 24, 2016
    4.51
    4.82
    4.14
    4.40
    320,311
    27,109,170
    Jan 23, 2016
    5.05
    5.14
    4.22
    4.49
    677,578
    27,702,270
    Jan 22, 2016
    5.22
    6.29
    4.73
    5.13
    1,096,190
    31,585,577
    Jan 21, 2016
    4.76
    5.15
    4.52
    5.15
    289,153
    31,696,913
    Jan 20, 2016
    3.86
    4.83
    3.79
    4.77
    307,278
    29,398,210
    Jan 19, 2016
    4.40
    4.54
    3.87
    3.87
    277,216
    23,818,939
    Jan 18, 2016
    4.94
    4.94
    4.27
    4.37
    464,263
    26,901,104
    Jan 17, 2016
    3.88
    5.19
    3.76
    4.95
    560,892
    30,466,582
    Jan 16, 2016
    3.34
    4.40
    3.34
    3.89
    1,878,320
    23,918,027
    Jan 15, 2016
    3.36
    3.71
    3.31
    3.36
    431,794
    20,628,777
    Jan 14, 2016
    3.10
    3.58
    3.09
    3.40
    176,887
    20,879,755
    Jan 13, 2016
    3.03
    3.14
    2.97
    3.10
    57,265.50
    19,022,713
    Jan 12, 2016
    3.17
    3.17
    2.92
    3.03
    130,485
    18,602,487
    Jan 11, 2016
    3.28
    3.35
    3.07
    3.15
    99,815.30
    19,325,920
    Jan 10, 2016
    3.18
    3.29
    2.83
    3.29
    167,678
    20,209,363
    Jan 09, 2016
    3.30
    3.37
    3.18
    3.18
    39,173.60
    19,494,318
    Jan 08, 2016
    3.41
    3.42
    3.26
    3.31
    76,705.50
    20,257,030
    Jan 07, 2016
    3.37
    3.45
    3.31
    3.38
    116,373
    20,719,622
    Jan 06, 2016
    3.33
    3.40
    3.29
    3.38
    34,541.70
    20,686,046
    Jan 05, 2016
    3.32
    3.44
    3.29
    3.33
    71,860.80
    20,333,581
    Jan 04, 2016
    3.25
    3.35
    3.24
    3.32
    65,748.40
    20,284,342
    Jan 03, 2016
    3.29
    3.35
    3.13
    3.24
    87,155.10
    19,794,725
    Jan 02, 2016
    3.38
    3.43
    3.24
    3.28
    62,353.30
    20,031,368
    Jan 01, 2016
    3.33
    3.54
    3.24
    3.38
    98,317.10
    20,614,685
    Dec 31, 2015
    3.52
    3.61
    3.08
    3.27
    191,862
    19,974,354
    Dec 30, 2015
    3.09
    4.65
    3.09
    3.52
    524,544
    21,441,784
    Dec 29, 2015
    3.03
    3.09
    2.92
    3.09
    141,636
    18,818,947
    Dec 28, 2015
    2.64
    3.05
    2.63
    2.98
    88,281.00
    18,160,252
    Dec 27, 2015
    2.73
    2.73
    2.60
    2.65
    37,589.80
    16,121,908
    Dec 26, 2015
    2.83
    2.98
    2.68
    2.77
    96,357.30
    16,865,545
    Dec 25, 2015
    2.77
    2.94
    2.72
    2.83
    99,786.00
    17,206,658
    Dec 24, 2015
    2.53
    2.78
    2.53
    2.77
    83,730.00
    16,854,216
    Dec 23, 2015
    2.55
    2.60
    2.48
    2.53
    51,743.70
    15,386,345
    Dec 22, 2015
    2.47
    2.60
    2.46
    2.55
    47,645.60
    15,505,406
    Dec 21, 2015
    2.50
    2.51
    2.41
    2.47
    43,767.20
    15,024,678
    Dec 20, 2015
    2.61
    2.64
    2.46
    2.49
    39,518.40
    15,152,178
    Dec 19, 2015
    2.65
    2.69
    2.58
    2.61
    27,223.20
    15,847,861
    Dec 18, 2015
    2.61
    2.65
    2.58
    2.65
    39,821.20
    16,076,048
    Dec 17, 2015
    2.69
    2.69
    2.57
    2.61
    40,819.30
    15,841,763
    Dec 16, 2015
    2.69
    2.73
    2.55
    2.69
    46,530.20
    16,292,470
    Dec 15, 2015
    2.69
    2.76
    2.64
    2.68
    58,881.70
    16,274,725
    Dec 14, 2015
    2.76
    2.89
    2.68
    2.69
    102,466
    16,292,270
    Dec 13, 2015
    2.59
    2.75
    2.54
    2.73
    67,091.40
    16,551,885
    Dec 12, 2015
    2.70
    2.79
    2.43
    2.58
    47,863.90
    15,624,549
    Dec 11, 2015
    2.44
    2.71
    2.44
    2.69
    46,392.70
    16,297,363
    Dec 10, 2015
    2.50
    2.52
    2.44
    2.44
    31,690.40
    14,761,437
    Dec 09, 2015
    2.41
    2.70
    2.37
    2.51
    121,460
    15,197,866
    Dec 08, 2015
    2.33
    2.40
    2.28
    2.40
    44,092.70
    14,500,062
    Dec 07, 2015
    2.33
    2.38
    2.29
    2.33
    40,494.70
    14,097,123
    Dec 06, 2015
    2.32
    2.47
    2.31
    2.34
    55,269.50
    14,153,997
    Dec 05, 2015
    2.35
    2.44
    2.29
    2.32
    61,252.10
    14,022,836
    Dec 04, 2015
    2.33
    2.36
    2.30
    2.34
    36,114.40
    14,108,989
    Dec 03, 2015
    2.19
    2.40
    2.19
    2.34
    77,348.90
    14,095,110
    Dec 02, 2015
    2.09
    2.19
    2.03
    2.18
    45,287.70
    13,168,931
    Dec 01, 2015
    2.17
    2.18
    2.05
    2.08
    37,006.70
    12,570,186
    Nov 30, 2015
    2.15
    2.24
    2.11
    2.17
    49,177.70
    13,062,612
    Nov 29, 2015
    2.08
    2.17
    2.07
    2.15
    26,013.20
    12,969,492
    Nov 28, 2015
    2.16
    2.16
    2.07
    2.08
    25,564.60
    12,505,674
    Nov 27, 2015
    2.18
    2.23
    2.13
    2.16
    32,579.00
    12,991,370
    Nov 26, 2015
    2.15
    2.34
    2.12
    2.19
    58,541.50
    13,203,924
    Nov 25, 2015
    2.08
    2.16
    2.05
    2.15
    23,151.50
    12,948,513
    Nov 24, 2015
    2.14
    2.14
    2.07
    2.08
    24,756.60
    12,510,627
    Nov 23, 2015
    2.08
    2.16
    2.05
    2.14
    31,967.90
    12,853,106
    Nov 22, 2015
    2.20
    2.22
    2.05
    2.06
    28,486.60
    12,398,399
    Nov 21, 2015
    2.23
    2.25
    2.16
    2.20
    26,400.10
    13,213,903
    Nov 20, 2015
    2.21
    2.25
    2.13
    2.23
    28,462.90
    13,374,731
    Nov 19, 2015
    2.36
    2.36
    2.21
    2.21
    48,038.90
    13,266,834
    Nov 18, 2015
    2.26
    2.38
    2.25
    2.36
    31,679.10
    14,131,540
    Nov 17, 2015
    2.32
    2.38
    2.22
    2.26
    59,102.40
    13,558,458
    Nov 16, 2015
    2.29
    2.38
    2.23
    2.31
    41,181.20
    13,856,266
    Nov 15, 2015
    2.38
    2.44
    2.29
    2.31
    39,254.60
    13,818,371
    Nov 14, 2015
    2.54
    2.59
    2.36
    2.36
    66,693.40
    14,144,414
    Nov 13, 2015
    2.52
    2.60
    2.39
    2.53
    60,865.50
    15,167,140
    Nov 12, 2015
    2.28
    2.58
    2.28
    2.54
    86,587.20
    15,223,157
    Nov 11, 2015
    2.42
    2.48
    2.14
    2.29
    96,052.60
    13,720,064
    Nov 10, 2015
    2.53
    2.63
    2.37
    2.42
    49,166.30
    14,463,454
    Nov 09, 2015
    2.54
    2.60
    2.43
    2.53
    76,637.20
    15,126,511
    Nov 08, 2015
    2.71
    2.84
    2.53
    2.53
    55,255.90
    15,118,016
    Nov 07, 2015
    2.73
    2.84
    2.62
    2.71
    65,013.80
    16,178,310
    Nov 06, 2015
    2.55
    2.73
    2.39
    2.70
    89,250.00
    16,109,066
    Nov 05, 2015
    2.61
    2.82
    2.25
    2.53
    131,813
    15,097,131
    Nov 04, 2015
    2.70
    2.85
    2.37
    2.61
    251,429
    15,519,147
    Nov 03, 2015
    2.61
    2.91
    2.54
    2.69
    138,710
    15,999,111
    Nov 02, 2015
    2.66
    2.70
    2.43
    2.61
    88,803.20
    15,556,497
    Nov 01, 2015
    2.31
    2.78
    2.26
    2.66
    79,513.30
    15,842,398
    Oct 31, 2015
    2.54
    2.63
    2.27
    2.31
    33,529.30
    13,718,636
    Oct 30, 2015
    2.41
    2.73
    2.37
    2.54
    118,931
    15,094,452
    Oct 29, 2015
    2.11
    2.42
    2.09
    2.39
    109,579
    14,179,747
    Oct 28, 2015
    2.12
    2.22
    2.10
    2.14
    62,318.80
    12,714,808
    Oct 27, 2015
    2.24
    2.29
    2.04
    2.10
    112,810
    12,459,472
    Oct 26, 2015
    2.18
    2.24
    2.12
    2.24
    40,748.10
    13,269,766
    Oct 25, 2015
    2.26
    2.36
    2.17
    2.17
    53,907.80
    12,869,243
    Oct 24, 2015
    2.32
    2.34
    2.16
    2.24
    69,810.00
    13,253,554
    Oct 23, 2015
    2.41
    2.44
    2.28
    2.33
    74,068.00
    13,774,559
    Oct 22, 2015
    2.28
    2.43
    2.25
    2.41
    77,998.60
    14,245,819
    Oct 21, 2015
    2.40
    2.44
    2.27
    2.28
    54,704.10
    13,506,291
    Oct 20, 2015
    2.34
    2.44
    2.34
    2.41
    46,076.10
    14,250,793
    Oct 19, 2015
    2.37
    2.39
    2.33
    2.34
    39,395.90
    13,825,898
    Oct 18, 2015
    2.44
    2.45
    2.33
    2.37
    21,270.00
    14,003,612
    Oct 17, 2015
    2.34
    2.47
    2.33
    2.43
    36,099.70
    14,327,125
    Oct 16, 2015
    2.25
    2.39
    2.24
    2.34
    40,319.00
    13,793,839
    Oct 15, 2015
    2.31
    2.36
    2.21
    2.25
    80,584.90
    13,273,500
    Oct 14, 2015
    2.36