×
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!
We just launched Liquidity to combat the volume inflation problem. More info here!
×
Cryptocurrencies:  4,922Markets:  20,526Market Cap:  $195,844,863,07524h Vol:  $57,158,921,367BTC Dominance:  66.7%
Market Cap:  $195,844,863,07524h Vol:  $57,158,921,367BTC Dominance:  66.7%Cryptocurrencies:  4,922Markets:  20,526

Ethereum (ETH)

$143.21 USD (-2.17%)
0.01985008 BTC (-1.28%)
Buy
Exchange
Gamble
Crypto Credit
  • Market Cap
    $15,593,136,924 USD
    2,161,351 BTC
  • Volume (24h)
    $7,331,321,432 USD
    1,016,188 BTC
  • Circulating Supply
    108,883,788 ETH
  • Historical data for Ethereum

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Nov 24, 2017
    412.50
    480.97
    402.76
    474.91
    2,292,829,952
    45,560,021,462
    Nov 23, 2017
    381.44
    425.55
    376.09
    410.17
    1,845,680,000
    39,340,408,036
    Nov 22, 2017
    360.31
    381.42
    360.15
    380.65
    800,819,008
    36,501,878,925
    Nov 21, 2017
    367.44
    372.47
    350.69
    360.40
    949,912,000
    34,552,559,750
    Nov 20, 2017
    354.09
    372.14
    353.29
    366.73
    807,027,008
    35,151,847,933
    Nov 19, 2017
    347.40
    371.29
    344.74
    354.39
    1,181,529,984
    33,961,430,090
    Nov 18, 2017
    331.98
    349.62
    327.69
    347.61
    649,638,976
    33,305,160,559
    Nov 17, 2017
    330.17
    334.96
    327.52
    332.39
    621,732,992
    31,840,349,187
    Nov 16, 2017
    333.44
    336.16
    323.61
    330.92
    797,254,016
    31,692,795,453
    Nov 15, 2017
    337.96
    340.91
    329.81
    333.36
    722,665,984
    31,919,060,540
    Nov 14, 2017
    316.76
    340.18
    316.76
    337.63
    1,069,680,000
    32,321,383,639
    Nov 13, 2017
    307.02
    328.42
    307.02
    316.72
    1,041,889,984
    30,312,834,756
    Nov 12, 2017
    314.69
    319.15
    298.51
    307.91
    1,613,479,936
    29,463,540,579
    Nov 11, 2017
    298.59
    319.45
    298.19
    314.68
    842,300,992
    30,105,285,828
    Nov 10, 2017
    320.67
    324.72
    294.54
    299.25
    885,985,984
    28,623,188,738
    Nov 09, 2017
    308.64
    329.45
    307.06
    320.88
    893,249,984
    30,685,584,327
    Nov 08, 2017
    294.27
    318.70
    293.10
    309.07
    967,955,968
    29,549,552,409
    Nov 07, 2017
    298.57
    304.84
    290.77
    294.66
    540,766,016
    28,165,778,801
    Nov 06, 2017
    296.43
    305.42
    293.72
    298.89
    579,358,976
    28,564,296,472
    Nov 05, 2017
    300.04
    301.37
    295.12
    296.26
    337,657,984
    28,307,052,341
    Nov 04, 2017
    305.48
    305.48
    295.80
    300.47
    416,479,008
    28,702,737,365
    Nov 03, 2017
    288.50
    308.31
    287.69
    305.71
    646,339,968
    29,197,317,355
    Nov 02, 2017
    290.73
    293.91
    281.17
    287.43
    904,900,992
    27,445,442,368
    Nov 01, 2017
    305.76
    306.40
    290.58
    291.69
    553,864,000
    27,846,764,494
    Oct 31, 2017
    307.38
    310.55
    305.88
    305.88
    369,583,008
    29,194,751,985
    Oct 30, 2017
    304.78
    310.50
    304.35
    307.75
    331,441,984
    29,367,079,933
    Oct 29, 2017
    296.38
    313.76
    296.38
    305.09
    551,752,000
    29,106,827,254
    Oct 28, 2017
    297.92
    300.36
    293.58
    296.30
    264,424,000
    28,262,202,960
    Oct 27, 2017
    296.51
    299.26
    294.06
    297.42
    257,168,992
    28,363,439,564
    Oct 26, 2017
    298.02
    301.07
    295.22
    296.53
    270,272,992
    28,271,925,666
    Oct 25, 2017
    298.44
    301.85
    290.72
    297.92
    325,040,000
    28,399,185,652
    Oct 24, 2017
    287.12
    311.96
    282.66
    298.33
    684,281,024
    28,431,576,038
    Oct 23, 2017
    295.10
    295.75
    277.58
    286.95
    482,336,000
    27,341,319,876
    Oct 22, 2017
    300.55
    305.50
    292.81
    295.45
    327,387,008
    28,144,794,782
    Oct 21, 2017
    303.57
    303.93
    291.77
    300.19
    408,014,016
    28,590,314,194
    Oct 20, 2017
    308.05
    311.44
    303.49
    304.01
    396,672,992
    28,947,916,800
    Oct 19, 2017
    314.54
    316.71
    305.83
    308.09
    349,830,016
    29,330,304,837
    Oct 18, 2017
    316.94
    317.24
    290.64
    314.32
    606,113,984
    29,917,084,625
    Oct 17, 2017
    333.48
    333.48
    311.79
    317.08
    509,924,000
    30,173,609,812
    Oct 16, 2017
    336.71
    349.35
    332.04
    333.38
    692,884,992
    31,718,200,756
    Oct 15, 2017
    339.53
    342.72
    320.43
    336.60
    635,406,976
    32,018,244,067
    Oct 14, 2017
    338.85
    347.98
    334.70
    339.63
    516,561,984
    32,301,459,659
    Oct 13, 2017
    304.08
    348.60
    299.66
    338.76
    1,304,359,936
    32,213,441,854
    Oct 12, 2017
    303.50
    309.15
    303.29
    304.14
    527,556,992
    28,916,525,240
    Oct 11, 2017
    301.18
    304.39
    299.10
    303.46
    264,146,000
    28,847,211,568
    Oct 10, 2017
    297.60
    306.15
    293.17
    299.87
    359,705,984
    28,501,667,385
    Oct 09, 2017
    308.67
    309.31
    288.18
    297.39
    559,467,008
    28,261,533,648
    Oct 08, 2017
    311.06
    312.54
    308.03
    308.61
    293,167,008
    29,322,710,612
    Oct 07, 2017
    308.89
    313.13
    304.98
    311.12
    342,204,992
    29,557,048,403
    Oct 06, 2017
    295.15
    308.84
    294.95
    308.59
    318,664,000
    29,311,483,315
    Oct 05, 2017
    292.77
    298.04
    288.84
    295.86
    253,747,008
    28,098,336,333
    Oct 04, 2017
    292.75
    299.39
    290.89
    292.66
    257,906,000
    27,789,444,567
    Oct 03, 2017
    297.48
    300.11
    288.13
    292.46
    321,680,000
    27,766,443,809
    Oct 02, 2017
    302.48
    302.92
    294.58
    297.48
    339,443,008
    28,237,763,674
    Oct 01, 2017
    301.55
    303.19
    295.06
    302.34
    306,184,992
    28,694,730,559
    Sep 30, 2017
    291.48
    303.96
    291.11
    301.46
    332,439,008
    28,607,406,298
    Sep 29, 2017
    299.12
    299.92
    279.77
    291.47
    541,374,976
    27,654,290,280
    Sep 28, 2017
    306.47
    307.20
    295.47
    299.15
    501,894,016
    28,379,292,201
    Sep 27, 2017
    287.02
    308.02
    286.82
    306.47
    550,243,968
    29,068,342,956
    Sep 26, 2017
    292.35
    293.75
    287.02
    287.44
    345,800,992
    27,259,015,800
    Sep 25, 2017
    282.22
    293.52
    281.88
    292.33
    483,160,992
    27,718,684,465
    Sep 24, 2017
    286.21
    292.95
    278.13
    282.48
    571,411,008
    26,780,610,986
    Sep 23, 2017
    264.60
    286.17
    261.12
    286.17
    450,934,016
    27,125,537,826
    Sep 22, 2017
    258.11
    270.54
    256.22
    264.31
    430,080,992
    25,049,676,632
    Sep 21, 2017
    283.26
    286.61
    255.02
    258.58
    601,265,984
    24,502,550,354
    Sep 20, 2017
    282.02
    290.89
    278.05
    283.74
    421,404,000
    26,881,372,918
    Sep 19, 2017
    293.66
    295.77
    274.48
    282.80
    646,908,992
    26,787,085,258
    Sep 18, 2017
    252.23
    293.50
    252.23
    293.50
    1,127,750,016
    27,794,233,413
    Sep 17, 2017
    245.85
    257.00
    235.24
    251.75
    427,452,000
    23,835,888,183
    Sep 16, 2017
    250.87
    262.59
    238.22
    246.52
    711,737,024
    23,336,257,868
    Sep 15, 2017
    215.22
    258.65
    195.04
    250.46
    1,935,699,968
    23,704,566,170
    Sep 14, 2017
    276.59
    280.84
    213.91
    213.91
    1,184,589,952
    20,240,633,669
    Sep 13, 2017
    291.12
    291.12
    260.61
    277.11
    921,692,032
    26,215,830,135
    Sep 12, 2017
    294.63
    311.20
    287.23
    291.46
    753,144,000
    27,568,017,613
    Sep 11, 2017
    289.74
    300.69
    286.68
    294.53
    571,307,008
    27,852,586,150
    Sep 10, 2017
    294.06
    294.76
    268.97
    288.75
    698,326,016
    27,300,089,799
    Sep 09, 2017
    296.17
    299.89
    287.22
    294.40
    528,620,992
    27,829,435,118
    Sep 08, 2017
    329.64
    329.64
    285.16
    296.50
    1,098,780,032
    28,021,550,341
    Sep 07, 2017
    333.52
    333.52
    319.94
    329.43
    718,624,000
    31,127,463,390
    Sep 06, 2017
    313.80
    334.66
    313.49
    334.34
    1,058,830,016
    31,584,914,370
    Sep 05, 2017
    297.57
    318.57
    268.29
    312.99
    1,551,049,984
    29,562,162,666
    Sep 04, 2017
    347.13
    347.13
    279.94
    295.17
    1,801,689,984
    27,873,682,151
    Sep 03, 2017
    350.23
    366.49
    332.23
    347.48
    986,265,984
    32,807,142,041
    Sep 02, 2017
    387.82
    389.35
    328.10
    348.98
    1,483,600,000
    32,942,250,738
    Sep 01, 2017
    383.47
    390.04
    383.47
    387.74
    874,222,016
    36,593,410,761
    Aug 31, 2017
    378.44
    386.14
    376.35
    383.04
    706,254,016
    36,142,706,814
    Aug 30, 2017
    369.47
    388.75
    361.97
    378.48
    1,333,319,936
    35,705,639,885
    Aug 29, 2017
    347.96
    373.76
    347.79
    370.67
    1,220,029,952
    34,961,063,278
    Aug 28, 2017
    350.04
    352.05
    338.41
    347.75
    854,318,976
    32,792,635,350
    Aug 27, 2017
    334.36
    347.89
    334.36
    347.89
    633,369,984
    32,799,991,739
    Aug 26, 2017
    331.99
    334.98
    327.92
    333.88
    514,180,992
    31,472,781,162
    Aug 25, 2017
    326.11
    336.40
    325.80
    331.92
    760,329,024
    31,281,210,162
    Aug 24, 2017
    317.45
    327.96
    317.08
    325.61
    697,665,024
    30,680,964,300
    Aug 23, 2017
    315.27
    324.21
    314.54
    317.52
    811,990,016
    29,911,326,162
    Aug 22, 2017
    321.05
    327.36
    297.91
    314.79
    1,336,400,000
    29,646,659,314
    Aug 21, 2017
    300.48
    347.05
    297.23
    321.59
    2,448,969,984
    30,280,406,340
    Aug 20, 2017
    296.64
    301.43
    291.58
    301.43
    571,947,008
    28,375,046,491
    Aug 19, 2017
    296.18
    301.67
    286.18
    297.47
    860,201,984
    27,995,885,731
    Aug 18, 2017
    301.70
    307.96
    292.50
    295.59
    936,160,000
    27,812,276,026
    Aug 17, 2017
    302.80
    311.03
    300.25
    301.46
    909,494,016
    28,357,573,570
    Aug 16, 2017
    289.82
    303.41
    285.39
    302.27
    967,643,008
    28,426,961,863
    Aug 15, 2017
    299.95
    300.41
    279.33
    289.82
    1,051,800,000
    27,249,639,651
    Aug 14, 2017
    298.03
    306.81
    296.41
    300.10
    864,390,976
    28,209,451,117
    Aug 13, 2017
    310.37
    310.82
    289.31
    298.06
    1,369,369,984
    28,011,760,531
    Aug 12, 2017
    308.71
    317.56
    307.90
    310.60
    1,111,650,048
    29,183,139,234
    Aug 11, 2017
    294.49
    309.21
    294.49
    308.86
    953,576,000
    29,013,166,489
    Aug 10, 2017
    296.96
    306.59
    289.93
    295.89
    1,076,819,968
    27,788,165,832
    Aug 09, 2017
    297.63
    318.72
    276.69
    296.03
    2,638,579,968
    27,794,475,648
    Aug 08, 2017
    269.10
    298.91
    266.80
    296.77
    1,502,409,984
    27,857,712,299
    Aug 07, 2017
    261.24
    271.96
    256.69
    269.18
    935,726,976
    25,262,099,071
    Aug 06, 2017
    256.42
    271.05
    252.85
    261.57
    1,482,979,968
    24,541,904,159
    Aug 05, 2017
    222.85
    256.51
    221.95
    256.51
    1,332,999,936
    24,061,766,194
    Aug 04, 2017
    225.31
    227.62
    222.06
    223.07
    539,782,976
    20,920,682,038
    Aug 03, 2017
    220.18
    228.29
    219.89
    225.34
    557,217,024
    21,128,736,918
    Aug 02, 2017
    227.01
    229.51
    218.12
    219.95
    632,606,016
    20,618,746,852
    Aug 01, 2017
    204.69
    227.74
    204.69
    226.77
    1,585,330,048
    21,252,988,047
    Jul 31, 2017
    197.40
    203.87
    193.41
    203.87
    569,414,016
    19,102,596,755
    Jul 30, 2017
    206.74
    208.54
    196.15
    197.98
    596,233,984
    18,545,669,554
    Jul 29, 2017
    193.34
    208.68
    179.65
    205.79
    824,355,008
    19,272,280,500
    Jul 28, 2017
    204.32
    204.90
    192.30
    193.12
    562,571,008
    18,081,289,103
    Jul 27, 2017
    204.86
    206.44
    201.26
    204.32
    393,283,008
    19,124,468,250
    Jul 26, 2017
    207.09
    210.77
    194.78
    203.95
    717,692,032
    19,085,332,800
    Jul 25, 2017
    224.37
    225.32
    195.85
    206.71
    1,095,760,000
    19,338,262,506
    Jul 24, 2017
    226.29
    227.54
    222.45
    224.71
    431,691,008
    21,016,755,177
    Jul 23, 2017
    229.12
    231.68
    217.72
    225.95
    649,614,976
    21,127,295,409
    Jul 22, 2017
    217.86
    232.70
    216.87
    229.48
    618,259,968
    21,451,273,566
    Jul 21, 2017
    226.06
    235.12
    213.01
    218.30
    1,006,129,984
    20,401,709,506
    Jul 20, 2017
    205.42
    233.90
    203.22
    227.26
    2,224,999,936
    21,233,651,866
    Jul 19, 2017
    234.94
    245.65
    191.74
    199.70
    2,328,790,016
    18,653,610,729
    Jul 18, 2017
    195.03
    267.99
    182.06
    234.39
    2,709,260,032
    21,887,962,776
    Jul 17, 2017
    159.99
    194.75
    158.04
    193.42
    1,669,500,032
    18,057,735,704
    Jul 16, 2017
    169.57
    172.01
    133.72
    157.36
    1,516,889,984
    14,687,441,605
    Jul 15, 2017
    199.71
    200.16
    170.65
    170.65
    810,451,968
    15,923,953,593
    Jul 14, 2017
    209.53
    211.10
    187.37
    199.66
    749,382,016
    18,625,794,688
    Jul 13, 2017
    231.81
    231.81
    200.07
    209.73
    828,489,024
    19,560,300,930
    Jul 12, 2017
    197.15
    230.77
    189.59
    230.77
    1,241,190,016
    21,517,152,174
    Jul 11, 2017
    211.52
    220.29
    183.39
    197.40
    1,440,950,016
    18,401,040,701
    Jul 10, 2017
    243.01
    243.07
    196.96
    215.36
    937,219,008
    20,069,373,698
    Jul 09, 2017
    251.82
    255.10
    242.14
    242.14
    505,118,016
    22,559,120,946
    Jul 08, 2017
    245.89
    273.48
    236.55
    251.70
    754,958,016
    23,443,013,086
    Jul 07, 2017
    270.35
    273.94
    244.17
    245.99
    687,251,968
    22,900,134,646
    Jul 06, 2017
    268.86
    278.48
    265.51
    270.55
    623,080,000
    25,179,348,911
    Jul 05, 2017
    273.10
    275.13
    261.45
    268.77
    790,256,000
    25,011,710,285
    Jul 04, 2017
    282.19
    287.39
    273.11
    273.30
    687,691,008
    25,425,860,777
    Jul 03, 2017
    288.41
    291.10
    281.18
    282.90
    851,408,000
    26,310,761,677
    Jul 02, 2017
    275.12
    295.51
    262.52
    287.99
    1,123,330,048
    26,776,243,984
    Jul 01, 2017
    293.35
    293.75
    268.62
    274.60
    1,089,200,000
    25,524,313,603
    Jun 30, 2017
    303.15
    315.17
    288.44
    294.92
    1,011,800,000
    27,404,731,861
    Jun 29, 2017
    328.37
    330.71
    297.37
    302.88
    1,508,579,968
    28,136,918,558
    Jun 28, 2017
    293.04
    333.10
    276.41
    327.93
    2,056,550,016
    30,454,577,323
    Jun 27, 2017
    272.69
    293.09
    227.14
    293.09
    1,973,869,952
    27,211,279,055
    Jun 26, 2017
    302.95
    311.46
    238.65
    272.69
    2,081,810,048
    25,309,759,968
    Jun 25, 2017
    323.47
    332.79
    284.65
    303.25
    1,186,880,000
    28,138,409,364
    Jun 24, 2017
    341.63
    343.62
    322.09
    323.70
    673,585,024
    30,027,238,696
    Jun 23, 2017
    336.48
    348.01
    334.99
    341.74
    593,206,976
    31,691,908,924
    Jun 22, 2017
    337.73
    342.03
    330.62
    336.37
    925,766,976
    31,185,326,164
    Jun 21, 2017
    359.54
    361.34
    319.48
    336.87
    1,420,130,048
    31,222,823,000
    Jun 20, 2017
    370.33
    377.97
    350.94
    359.01
    1,020,390,016
    33,260,958,885
    Jun 19, 2017
    371.86
    377.11
    369.76
    370.06
    685,171,968
    34,278,915,230
    Jun 18, 2017
    379.52
    390.58
    368.84
    371.46
    904,702,976
    34,398,150,201
    Jun 17, 2017
    369.88
    379.41
    364.00
    379.41
    904,652,992
    35,124,053,707
    Jun 16, 2017
    361.18
    373.05
    341.42
    370.23
    1,096,280,064
    34,263,095,462
    Jun 15, 2017
    358.51
    364.44
    300.70
    361.93
    2,463,450,112
    33,485,258,152
    Jun 14, 2017
    397.59
    399.32
    342.21
    359.05
    1,272,579,968
    33,208,658,542
    Jun 13, 2017
    395.69
    411.18
    370.06
    397.54
    1,717,379,968
    36,756,801,123
    Jun 12, 2017
    341.16
    414.76
    341.16
    401.49
    2,882,650,112
    37,110,948,644
    Jun 11, 2017
    338.79
    353.01
    318.17
    340.61
    1,373,219,968
    31,473,965,821
    Jun 10, 2017
    282.01
    350.26
    282.01
    337.67
    1,611,629,952
    31,192,780,483
    Jun 09, 2017
    261.75
    282.76
    261.75
    281.74
    557,985,984
    26,018,098,658
    Jun 08, 2017
    257.99
    262.25
    253.98
    261.67
    385,494,016
    24,157,329,921
    Jun 07, 2017
    264.26
    264.67
    254.04
    258.07
    461,648,992
    23,818,300,202
    Jun 06, 2017
    248.60
    267.51
    246.84
    264.47
    741,553,024
    24,401,181,121
    Jun 05, 2017
    245.26
    249.47
    243.05
    248.46
    435,660,000
    22,917,910,489
    Jun 04, 2017
    224.12
    250.41
    223.98
    245.33
    753,820,032
    22,622,207,553
    Jun 03, 2017
    223.46
    225.97
    219.42
    224.38
    427,896,000
    20,683,715,605
    Jun 02, 2017
    222.29
    229.41
    219.58
    223.77
    469,532,000
    20,622,162,299
    Jun 01, 2017
    230.89
    236.22
    214.48
    222.24
    812,924,032
    20,474,652,879
    May 31, 2017
    231.58
    236.96
    215.57
    230.67
    1,271,600,000
    21,244,817,139
    May 30, 2017
    195.61
    233.71
    189.29
    231.91
    1,586,669,952
    21,352,550,184
    May 29, 2017
    170.13
    197.13
    164.53
    194.91
    718,828,032
    17,939,882,189
    May 28, 2017
    158.82
    179.93
    157.60
    170.51
    717,971,008
    15,689,192,548
    May 27, 2017
    159.82
    166.95
    120.44
    157.76
    1,217,059,968
    14,511,207,045
    May 26, 2017
    175.22
    193.69
    150.28
    160.40
    792,457,984
    14,749,889,600
    May 25, 2017
    189.85
    210.98
    170.51
    174.45
    943,636,992
    16,036,165,877
    May 24, 2017
    182.65
    228.37
    182.45
    190.05
    561,014,016
    17,464,735,543
    May 23, 2017
    170.82
    183.55
    169.93
    181.95
    530,708,992
    16,715,702,521
    May 22, 2017
    158.17
    201.75
    152.47
    174.26
    1,188,909,952
    16,004,156,112
    May 21, 2017
    127.54
    159.03
    125.89
    157.94
    570,361,024
    14,500,421,529
    May 20, 2017
    129.22
    133.64
    124.70
    126.52
    331,455,008
    11,612,447,946
    May 19, 2017
    97.05
    133.56
    97.05
    129.53
    626,945,024
    11,884,632,930
    May 18, 2017
    89.84
    97.37
    89.84
    96.91
    196,236,992
    8,888,797,357
    May 17, 2017
    89.25
    91.27
    84.43
    89.86
    183,031,008
    8,239,948,169
    May 16, 2017
    92.39
    93.56
    89.12
    89.44
    152,284,992
    8,198,722,531
    May 15, 2017
    90.78
    95.43
    86.83
    92.41
    170,999,008
    8,468,960,166
    May 14, 2017
    90.87
    91.25
    89.61
    90.79
    66,046,600
    8,317,148,601
    May 13, 2017
    88.69
    93.81
    86.66
    90.84
    88,742,200
    8,319,066,651
    May 12, 2017
    89.43
    93.12
    88.66
    88.66
    145,824,992
    8,116,816,184
    May 11, 2017
    89.77
    102.55
    88.48
    89.88
    132,722,000
    8,226,220,249
    May 10, 2017
    91.15
    92.85
    85.29
    89.52
    145,602,000
    8,191,083,680
    May 09, 2017
    91.23
    93.06
    80.39
    91.16
    363,433,984
    8,338,258,352
    May 08, 2017
    93.75
    95.14
    89.51
    91.42
    231,344,000
    8,359,085,414
    May 07, 2017
    97.87
    98.24
    89.87
    94.01
    183,295,008
    8,592,854,298
    May 06, 2017
    94.91
    97.88
    90.95
    97.81
    151,462,000
    8,937,843,151
    May 05, 2017
    96.73
    103.23
    92.22
    94.40
    331,928,000
    8,622,992,171
    May 04, 2017
    79.72
    97.56
    79.43
    96.98
    366,847,008
    8,856,050,446
    May 03, 2017
    77.25
    80.10
    75.76
    79.72
    141,922,000
    7,277,279,246
    May 02, 2017
    76.65
    79.35
    74.38
    77.26
    193,772,992
    7,050,941,746
    May 01, 2017
    79.32
    82.52
    73.09
    76.30
    376,841,984
    6,960,466,482
    Apr 30, 2017
    68.54
    79.02
    68.35
    79.02
    229,944,992
    7,206,669,917
    Apr 29, 2017
    71.39
    71.90
    66.78
    68.38
    165,448,000
    6,233,911,088
    Apr 28, 2017
    62.23
    70.85
    62.13
    70.16
    346,545,984
    6,394,355,247
    Apr 27, 2017
    52.81
    62.17
    52.29
    62.17
    246,775,008
    5,664,157,655
    Apr 26, 2017
    49.91
    53.44
    49.91
    52.72
    104,884,000
    4,801,851,008
    Apr 25, 2017
    50.07
    50.30
    49.81
    49.89
    38,264,600
    4,542,708,761
    Apr 24, 2017
    48.87
    50.18
    48.87
    50.03
    55,580,600
    4,553,943,109
    Apr 23, 2017
    48.59
    48.89
    48.17
    48.49
    36,234,000
    4,412,126,295
    Apr 22, 2017
    48.18
    48.74
    48.17
    48.55
    37,357,600
    4,416,442,028
    Apr 21, 2017
    49.64
    49.66
    48.14
    48.22
    45,048,300
    4,385,105,012
    Apr 20, 2017
    48.13
    49.99
    48.13
    49.67
    79,600,896
    4,515,241,563
    Apr 19, 2017
    50.73
    50.95
    47.26
    48.31
    76,281,000
    4,389,519,738
    Apr 18, 2017
    48.32
    51.03
    48.30
    50.71
    78,748,496
    4,606,307,174
    Apr 17, 2017
    48.66
    48.75
    48.05
    48.30
    44,013,300
    4,386,552,041
    Apr 16, 2017
    49.04
    49.14
    48.19
    48.72
    31,343,800
    4,422,644,315
    Apr 15, 2017
    47.65
    49.57
    47.18
    49.10
    66,207,800
    4,455,916,490
    Apr 14, 2017
    49.97
    50.05
    46.76
    47.57
    91,674,400
    4,315,878,957
    Apr 13, 2017
    46.31
    50.91
    46.31
    50.22
    157,200,000
    4,554,299,452
    Apr 12, 2017
    43.46
    47.23
    43.11
    46.29
    88,045,696
    4,196,302,994
    Apr 11, 2017
    43.50
    44.25
    43.30
    43.41
    38,303,300
    3,933,886,291
    Apr 10, 2017
    43.28
    44.14
    42.42
    43.44
    44,061,500
    3,935,103,268
    Apr 09, 2017
    44.28
    44.49
    42.89
    43.27
    55,143,000
    3,918,563,431
    Apr 08, 2017
    41.80
    45.21
    41.73
    44.31
    74,138,800
    4,011,422,381
    Apr 07, 2017
    42.87
    44.04
    41.65
    42.16
    81,474,704
    3,815,963,046
    Apr 06, 2017
    45.22
    45.64
    40.90
    43.24
    147,120,000
    3,912,317,959
    Apr 05, 2017
    44.66
    47.84
    44.54
    45.30
    119,733,000
    4,097,477,788
    Apr 04, 2017
    43.92
    45.74
    41.72
    44.64
    157,568,000
    4,036,201,194
    Apr 03, 2017
    48.82
    48.82
    43.41
    44.36
    190,512,992
    4,009,009,196
    Apr 02, 2017
    50.74
    51.27
    45.43
    48.75
    134,604,000
    4,404,475,423
    Apr 01, 2017
    50.03
    51.93
    48.88
    50.70
    92,461,904
    4,579,187,936
    Mar 31, 2017
    51.75
    51.77
    47.38
    50.04
    151,416,000
    4,517,835,716
    Mar 30, 2017
    53.12
    53.31
    51.87
    52.21
    86,885,696
    4,711,996,588
    Mar 29, 2017
    50.57
    53.87
    50.55
    53.13
    144,998,000
    4,793,424,049
    Mar 28, 2017
    49.71
    50.96
    49.15
    50.77
    97,745,296
    4,579,693,493
    Mar 27, 2017
    51.31
    52.46
    48.93
    49.67
    118,978,000
    4,478,238,274
    Mar 26, 2017
    50.77
    51.80
    49.28
    50.52
    106,859,000
    4,553,738,462
    Mar 25, 2017
    53.58
    53.58
    48.31
    51.25
    223,059,008
    4,617,794,703
    Mar 24, 2017
    43.64
    54.14
    43.21
    53.11
    297,046,016
    4,783,511,280
    Mar 23, 2017
    42.57
    44.75
    41.30
    43.68
    100,724,000
    3,932,863,932
    Mar 22, 2017
    43.12
    43.52
    39.69
    42.34
    113,952,000
    3,811,229,796
    Mar 21, 2017
    43.51
    44.26
    42.37
    43.15
    91,265,400
    3,882,154,700
    Mar 20, 2017
    44.83
    46.23
    42.44
    43.39
    154,700,992
    3,902,862,599
    Mar 19, 2017
    35.53
    47.00
    35.34
    44.74
    239,430,000
    4,022,867,100
    Mar 18, 2017
    46.87
    46.87
    31.70
    34.16
    262,180,000
    3,070,500,515
    Mar 17, 2017
    45.93
    55.11
    38.21
    46.83
    497,534,016
    4,207,676,009
    Mar 16, 2017
    35.36
    47.17
    35.36
    46.35
    454,417,984
    4,162,873,752
    Mar 15, 2017
    28.65
    35.06
    28.43
    35.06
    170,344,000
    3,147,689,118
    Mar 14, 2017
    28.57
    29.93
    27.32
    28.65
    101,797,000
    2,572,014,998
    Mar 13, 2017
    23.50
    30.60
    23.50
    28.59
    255,488,000
    2,565,583,285
    Mar 12, 2017
    21.46
    23.44
    21.38
    23.44
    74,628,896
    2,102,276,260
    Mar 11, 2017
    19.37
    21.59
    19.01
    21.47
    69,150,096
    1,925,342,939
    Mar 10, 2017
    17.74
    19.66
    17.68
    19.33
    87,506,800
    1,732,837,145
    Mar 09, 2017
    16.64
    17.87
    16.37
    17.75
    31,418,400
    1,590,879,625
    Mar 08, 2017
    18.88
    18.88
    16.65
    16.65
    44,304,600
    1,491,498,830
    Mar 07, 2017
    19.58
    19.63
    18.64
    18.89
    37,972,200
    1,691,307,055
    Mar 06, 2017
    19.28
    20.10
    19.11
    19.61
    32,432,700
    1,754,907,794
    Mar 05, 2017
    18.50
    19.42
    18.23
    19.30
    26,816,300
    1,727,148,626
    Mar 04, 2017
    19.52
    20.06
    18.62
    18.62
    27,341,900
    1,665,411,583
    Mar 03, 2017
    19.04
    20.67
    18.41
    19.46
    95,863,400
    1,739,949,803
    Mar 02, 2017
    17.36
    19.35
    16.95
    19.03
    83,627,104
    1,701,011,948
    Mar 01, 2017
    15.85
    17.37
    15.56
    17.35
    44,927,500
    1,550,251,865
    Feb 28, 2017
    15.45
    16.06
    15.12
    15.82
    65,478,900
    1,412,825,288
    Feb 27, 2017
    14.51
    15.68
    14.27
    15.40
    31,667,000
    1,374,757,041
    Feb 26, 2017
    13.52
    14.54
    13.40
    14.52
    20,307,500
    1,296,040,794
    Feb 25, 2017
    13.06
    13.72
    12.98
    13.55
    18,533,900
    1,208,911,983
    Feb 24, 2017
    13.13
    13.23
    12.88
    13.07
    19,574,400
    1,165,715,765
    Feb 23, 2017
    12.60
    13.21
    12.56
    13.12
    14,522,300
    1,169,783,161
    Feb 22, 2017
    12.69
    12.76
    12.55
    12.60
    10,360,900
    1,123,050,433
    Feb 21, 2017
    12.34
    12.77
    12.21
    12.67
    15,183,300
    1,128,781,640
    Feb 20, 2017
    12.77
    12.90
    12.43
    12.43
    12,994,400
    1,107,158,285
    Feb 19, 2017
    12.82
    12.87
    12.71
    12.76
    7,799,740
    1,136,008,890
    Feb 18, 2017
    12.71
    12.83
    12.68
    12.81
    9,370,010
    1,140,211,197
    Feb 17, 2017
    12.90
    12.91
    12.66
    12.68
    11,636,500
    1,127,915,204
    Feb 16, 2017
    12.92
    12.92
    12.54
    12.90
    38,002,600
    1,147,726,668
    Feb 15, 2017
    13.04
    13.04
    12.64
    12.92
    18,464,700
    1,148,742,628
    Feb 14, 2017
    11.29
    13.33
    11.29
    13.03
    42,911,500
    1,157,709,435
    Feb 13, 2017
    11.38
    11.39
    11.17
    11.27
    7,216,520
    1,001,304,093
    Feb 12, 2017
    11.35
    11.40
    11.30
    11.40
    6,264,900
    1,012,466,457
    Feb 11, 2017
    11.29
    11.43
    11.24
    11.35
    7,544,520
    1,007,694,076
    Feb 10, 2017
    11.05
    11.34
    10.78
    11.28
    11,914,200
    1,001,069,228
    Feb 09, 2017
    11.44
    11.60
    10.67
    11.03
    18,400,300
    978,825,690
    Feb 08, 2017
    11.54
    11.63
    11.24
    11.43
    9,688,630
    1,013,867,331
    Feb 07, 2017
    11.43
    11.61
    11.41
    11.52
    7,629,640
    1,020,961,130
    Feb 06, 2017
    11.35
    11.48
    11.34
    11.39
    5,695,440
    1,009,440,330
    Feb 05, 2017
    11.44
    11.49
    11.32
    11.35
    5,942,960
    1,005,855,021
    Feb 04, 2017
    11.13
    11.50
    11.13
    11.43
    14,139,500
    1,012,625,893
    Feb 03, 2017
    10.81
    11.11
    10.76
    11.11
    12,897,800
    984,019,776
    Feb 02, 2017
    10.74
    10.89
    10.55
    10.82
    10,172,500
    957,731,836
    Feb 01, 2017
    10.74
    10.85
    10.56
    10.73
    12,852,200
    949,491,718
    Jan 31, 2017
    10.56
    10.75
    10.55
    10.73
    11,648,700
    948,748,952
    Jan 30, 2017
    10.49
    10.71
    10.47
    10.57
    8,042,180
    934,593,362
    Jan 29, 2017
    10.56
    10.57
    10.45
    10.48
    4,689,950
    926,548,657
    Jan 28, 2017
    10.54
    10.58
    10.43
    10.56
    6,580,700
    933,378,690
    Jan 27, 2017
    10.58
    10.61
    10.44
    10.54
    7,189,170
    930,599,699
    Jan 26, 2017
    10.57
    10.67
    10.51
    10.59
    8,465,020
    934,844,928
    Jan 25, 2017
    10.62
    10.62
    10.48
    10.57
    6,751,450
    932,866,678
    Jan 24, 2017
    10.73
    10.77
    10.57
    10.63
    8,327,330
    938,004,330
    Jan 23, 2017
    10.71
    10.84
    10.67
    10.82
    7,267,210
    954,275,900
    Jan 22, 2017
    10.91
    10.97
    10.58
    10.70
    8,678,620
    943,567,856
    Jan 21, 2017
    10.60
    10.98
    10.58
    10.91
    11,937,600
    961,383,820
    Jan 20, 2017
    10.39
    10.76
    10.35
    10.60
    10,992,800
    933,854,252
    Jan 19, 2017
    10.24
    10.44
    10.18
    10.40
    8,347,550
    915,611,849
    Jan 18, 2017
    10.30
    10.52
    9.94
    10.23
    10,788,200
    900,365,728
    Jan 17, 2017
    9.64
    10.61
    9.54
    10.30
    18,391,900
    906,597,925
    Jan 16, 2017
    9.88
    9.93
    9.58
    9.64
    14,937,400
    847,706,513
    Jan 15, 2017
    9.83
    10.00
    9.60
    9.90
    14,837,900
    870,948,977
    Jan 14, 2017
    9.79
    9.89
    9.44
    9.65
    20,085,800
    847,990,590
    Jan 13, 2017
    9.83
    9.85
    9.51
    9.77
    25,066,600
    858,481,082
    Jan 12, 2017
    9.72
    10.08
    9.18
    9.86
    30,453,800
    866,237,622
    Jan 11, 2017
    10.54
    10.66
    9.46
    9.72
    26,823,500
    853,319,722
    Jan 10, 2017
    10.37
    10.69
    10.29
    10.55
    10,879,700
    926,031,183
    Jan 09, 2017
    10.31
    10.78
    10.14
    10.33
    25,718,300
    906,044,584
    Jan 08, 2017
    9.87
    10.39
    9.83
    10.29
    16,676,600
    902,576,769
    Jan 07, 2017
    10.24
    10.28
    9.59
    9.87
    23,153,600
    865,194,523
    Jan 06, 2017
    10.29
    10.63
    9.63
    10.25
    29,471,800
    898,845,928
    Jan 05, 2017
    11.29
    11.89
    9.40
    10.25
    41,557,400
    898,497,892
    Jan 04, 2017
    9.71
    11.28
    9.56
    11.25
    41,051,200
    985,515,893
    Jan 03, 2017
    8.37
    10.00
    8.32
    9.73
    33,625,200
    851,512,055
    Jan 02, 2017
    8.17
    8.44
    8.05
    8.38
    14,579,600
    733,331,654
    Jan 01, 2017
    7.98
    8.47
    7.98
    8.17
    14,731,700
    715,049,208
    Dec 31, 2016
    8.15
    8.16
    7.91
    7.97
    9,066,800
    696,993,600
    Dec 30, 2016
    8.29
    8.47
    8.05
    8.16
    13,909,900
    713,433,620
    Dec 29, 2016
    7.54
    8.53
    7.54
    8.28
    27,543,800
    724,028,107
    Dec 28, 2016
    7.15
    7.62
    7.08
    7.52
    17,453,300
    657,011,884
    Dec 27, 2016
    7.28
    7.32
    7.09
    7.17
    8,778,610
    626,268,701
    Dec 26, 2016
    7.13
    7.33
    7.05
    7.27
    5,836,810
    635,060,699
    Dec 25, 2016
    7.26
    7.34
    7.14
    7.18
    8,671,840
    626,189,631
    Dec 24, 2016
    7.15
    7.41
    7.15
    7.27
    7,626,020
    633,871,896
    Dec 23, 2016
    7.58
    7.69
    7.16
    7.17
    19,613,100
    624,956,487
    Dec 22, 2016
    7.90
    7.91
    7.50
    7.59
    16,376,700
    661,247,899
    Dec 21, 2016
    7.66
    7.94
    7.66
    7.91
    9,393,550
    689,718,972
    Dec 20, 2016
    7.63
    7.75
    7.57
    7.66
    6,313,550
    667,309,961
    Dec 19, 2016
    7.87
    7.87
    7.63
    7.64
    5,894,760
    665,654,987
    Dec 18, 2016
    7.86
    7.93
    7.72
    7.87
    5,890,020
    684,696,555
    Dec 17, 2016
    7.86
    7.90
    7.52
    7.88
    8,502,620
    685,426,528
    Dec 16, 2016
    7.86
    7.93
    7.80
    7.86
    5,178,610
    683,575,806
    Dec 15, 2016
    8.24
    8.24
    7.72
    7.83
    13,184,400
    680,740,349
    Dec 14, 2016
    8.45
    8.52
    8.25
    8.27
    7,337,220
    718,460,239
    Dec 13, 2016
    8.52
    8.53
    8.35
    8.42
    4,486,190
    731,892,846
    Dec 12, 2016
    8.19
    8.61
    8.17
    8.52
    9,119,700
    740,255,866
    Dec 11, 2016
    8.13
    8.27
    8.10
    8.19
    5,545,500
    711,457,159
    Dec 10, 2016
    8.44
    8.53
    8.02
    8.13
    8,108,370
    705,254,561
    Dec 09, 2016
    8.17
    8.67
    8.05
    8.45
    12,916,300
    732,836,297
    Dec 08, 2016
    8.38
    8.86
    8.23
    8.23
    16,042,700
    713,877,391
    Dec 07, 2016
    7.89
    8.54
    7.33
    8.38
    22,229,600
    726,702,380
    Dec 06, 2016
    6.80
    7.92
    5.98
    7.87
    50,671,200
    682,013,454
    Dec 05, 2016
    7.41
    7.64
    6.66
    6.82
    17,344,500
    591,026,579
    Dec 04, 2016
    7.90
    7.95
    7.44
    7.44
    8,450,790
    644,685,715
    Dec 03, 2016
    7.77
    8.15
    7.67
    7.92
    12,112,100
    685,808,136
    Dec 02, 2016
    8.46
    8.46
    7.42
    7.76
    18,579,800
    671,587,252
    Dec 01, 2016
    8.60
    8.65
    8.36
    8.45
    5,882,340
    731,254,342
    Nov 30, 2016
    8.16
    8.75
    8.16
    8.59
    10,626,600
    742,664,775
    Nov 29, 2016
    8.73
    8.74
    7.88
    8.17
    17,000,400
    706,651,179
    Nov 28, 2016
    9.00
    9.01
    8.72
    8.72
    6,046,890
    753,971,438
    Nov 27, 2016
    9.31
    9.33
    8.78
    9.00
    8,707,660
    777,313,922
    Nov 26, 2016
    9.42
    9.50
    9.31
    9.33
    3,505,990
    805,474,198
    Nov 25, 2016
    9.23
    9.75
    9.21
    9.40
    7,669,720
    811,553,949
    Nov 24, 2016
    9.85
    9.85
    8.93
    9.23
    15,987,800
    796,538,442
    Nov 23, 2016
    9.92
    9.96
    9.76
    9.84
    4,812,310
    849,020,680
    Nov 22, 2016
    9.63
    10.24
    9.59
    9.91
    11,284,400
    854,053,528
    Nov 21, 2016
    9.58
    9.64
    9.54
    9.62
    3,663,210
    829,190,391
    Nov 20, 2016
    9.66
    9.71
    9.52
    9.58
    5,173,420
    825,305,262
    Nov 19, 2016
    9.48
    9.75
    9.48
    9.66
    5,186,540
    832,183,861
    Nov 18, 2016
    9.99
    10.01
    9.48
    9.48
    10,816,100
    815,806,832
    Nov 17, 2016
    10.06
    10.19
    9.92
    9.99
    6,984,700
    859,814,328
    Nov 16, 2016
    10.22
    10.33
    9.93
    10.06
    9,533,550
    865,349,966
    Nov 15, 2016
    9.97
    10.32
    9.85
    10.22
    6,557,550
    878,653,067
    Nov 14, 2016
    10.10
    10.16
    9.96
    9.97
    3,573,250
    856,753,361
    Nov 13, 2016
    9.89
    10.41
    9.84
    10.10
    8,227,770
    868,038,290
    Nov 12, 2016
    10.29
    10.34
    9.70
    9.88
    10,052,500
    848,509,382
    Nov 11, 2016
    10.51
    10.57
    10.26
    10.29
    6,056,300
    883,565,427
    Nov 10, 2016
    10.67
    10.68
    10.51
    10.52
    4,253,980
    903,380,024
    Nov 09, 2016
    10.82
    10.83
    10.22
    10.66
    14,606,600
    914,292,103
    Nov 08, 2016
    10.85
    10.92
    10.74
    10.83
    6,258,150
    929,246,807
    Nov 07, 2016
    10.90
    10.96
    10.78
    10.81
    5,992,480
    926,761,430
    Nov 06, 2016
    10.99
    11.25
    10.85
    10.87
    5,688,710
    931,947,467
    Nov 05, 2016
    11.09
    11.24
    10.88
    11.00
    5,502,670
    942,653,972
    Nov 04, 2016
    10.82
    11.12
    10.82
    11.09
    9,958,040
    949,862,035
    Nov 03, 2016
    10.80
    11.11
    10.76
    10.80
    15,228,600
    924,716,659
    Nov 02, 2016
    10.77
    11.16
    10.69
    10.75
    11,691,700
    920,236,997
    Nov 01, 2016
    10.96
    11.18
    10.30
    10.77
    22,901,300
    921,057,444
    Oct 31, 2016
    11.23
    11.50
    10.94
    11.00
    13,393,900
    940,578,264
    Oct 30, 2016
    10.43
    11.45
    10.29
    11.18
    16,694,900
    956,007,454
    Oct 29, 2016
    11.10
    11.20
    9.56
    10.44
    27,070,400
    892,565,736
    Oct 28, 2016
    11.47
    11.58
    10.95
    11.09
    13,971,500
    946,972,469
    Oct 27, 2016
    11.53
    11.61
    11.26
    11.50
    13,255,400
    982,033,774
    Oct 26, 2016
    11.38
    11.66
    11.38
    11.53
    10,221,800
    984,429,110
    Oct 25, 2016
    11.97
    11.99
    11.15
    11.41
    19,316,000
    973,991,742
    Oct 24, 2016
    12.04
    12.10
    11.91
    11.97
    5,739,690
    1,020,971,991
    Oct 23, 2016
    12.13
    12.14
    11.94
    12.04
    5,774,660
    1,026,301,229
    Oct 22, 2016
    12.18
    12.19
    11.95
    12.07
    7,583,820
    1,028,949,804
    Oct 21, 2016
    12.13
    12.21
    12.02
    12.18
    5,676,920
    1,037,420,190
    Oct 20, 2016
    12.05
    12.29
    12.00
    12.10
    8,170,760
    1,030,522,234
    Oct 19, 2016
    12.59
    12.62
    11.91
    12.02
    10,576,200
    1,023,599,502
    Oct 18, 2016
    12.00
    12.93
    12.00
    12.59
    18,864,200
    1,071,362,741
    Oct 17, 2016
    11.96
    12.03
    11.86
    12.01
    5,724,440
    1,021,302,744
    Oct 16, 2016
    11.98
    12.01
    11.93
    11.95
    3,617,280
    1,016,373,308
    Oct 15, 2016
    11.94
    12.00
    11.78
    11.98
    4,991,840
    1,018,682,988
    Oct 14, 2016
    11.99
    12.07
    11.90
    11.94
    4,333,510
    1,014,456,176
    Oct 13, 2016
    11.91
    12.13
    11.78
    11.96
    8,665,190
    1,016,169,767
    Oct 12, 2016
    11.78
    12.07
    11.71
    11.93
    9,694,640
    1,013,248,317
    Oct 11, 2016
    11.76
    12.16
    11.75
    11.79
    11,727,700
    1,000,308,761
    Oct 10, 2016
    12.06
    12.06
    11.62
    11.76
    10,809,200
    997,363,895
    Oct 09, 2016
    12.22
    12.36
    11.98
    12.05
    7,208,480
    1,022,264,082
    Oct 08, 2016
    12.67
    12.69
    12.05
    12.22
    11,611,200
    1,035,883,228
    Oct 07, 2016
    12.85
    12.99
    12.53
    12.67
    8,933,050
    1,073,405,275
    Oct 06, 2016
    13.03
    13.14
    12.69
    12.85
    12,044,800
    1,088,798,918
    Oct 05, 2016
    13.28
    13.35
    13.04
    13.04
    9,881,370
    1,103,736,600
    Oct 04, 2016
    13.45
    13.53
    13.21
    13.28
    8,348,280
    1,123,727,868
    Oct 03, 2016
    13.20
    13.49
    13.19
    13.45
    7,458,320
    1,138,142,255
    Oct 02, 2016
    13.18
    13.30
    13.14
    13.20
    4,079,660
    1,116,323,115
    Oct 01, 2016
    13.20
    13.31
    13.05
    13.17
    6,331,160
    1,113,568,557
    Sep 30, 2016
    13.08
    13.34
    13.02
    13.22
    5,950,840
    1,117,517,388
    Sep 29, 2016
    13.28
    13.34
    13.07
    13.07
    5,990,630
    1,104,310,043
    Sep 28, 2016
    13.11
    13.48
    13.08
    13.27
    10,239,000
    1,120,893,441
    Sep 27, 2016
    12.86
    13.21
    12.86
    13.10
    6,831,070
    1,105,565,483
    Sep 26, 2016
    13.17
    13.17
    12.74
    12.82
    7,213,070
    1,081,884,909
    Sep 25, 2016
    12.85
    13.11
    12.80
    13.10
    5,283,440
    1,104,901,553
    Sep 24, 2016
    13.32
    13.34
    12.68
    12.88
    9,824,880
    1,085,651,021
    Sep 23, 2016
    13.21
    13.45
    13.10
    13.33
    9,166,430
    1,123,430,818
    Sep 22, 2016
    13.66
    13.66
    12.48
    13.25
    27,382,800
    1,115,922,936
    Sep 21, 2016
    14.43
    14.43
    13.17
    13.77
    28,645,000
    1,159,365,902
    Sep 20, 2016
    13.21
    14.43
    13.12
    14.43
    31,929,100
    1,214,629,780
    Sep 19, 2016
    12.44
    13.19
    12.42
    13.19
    13,838,800
    1,109,717,807
    Sep 18, 2016
    12.69
    12.99
    12.16
    12.43
    22,433,300
    1,045,462,817
    Sep 17, 2016
    12.56
    12.76
    12.44
    12.70
    7,446,610
    1,067,645,133
    Sep 16, 2016
    11.96
    12.75
    11.90
    12.56
    17,421,500
    1,055,235,487
    Sep 15, 2016
    11.94
    12.14
    11.92
    11.94
    7,309,090
    1,002,844,845
    Sep 14, 2016
    11.90
    12.00
    11.86
    11.92
    5,694,820
    1,001,301,306
    Sep 13, 2016
    11.89
    12.09
    11.88
    11.92
    11,704,300
    1,000,535,934
    Sep 12, 2016
    11.64
    11.95
    11.61
    11.89
    7,478,080
    998,057,810
    Sep 11, 2016
    12.21
    12.21
    11.59
    11.64
    8,791,180
    976,259,356
    Sep 10, 2016
    11.66
    12.22
    11.54
    12.17
    7,220,300
    1,020,331,771
    Sep 09, 2016
    11.41
    11.68
    11.39
    11.65
    6,109,200
    976,718,524
    Sep 08, 2016
    11.55
    11.70
    11.25
    11.35
    11,535,000
    950,629,714
    Sep 07, 2016
    11.69
    11.73
    11.52
    11.55
    6,115,050
    967,186,182
    Sep 06, 2016
    11.73
    11.73
    11.47
    11.69
    6,346,330
    978,635,238
    Sep 05, 2016
    11.68
    11.81
    11.59
    11.72
    5,724,100
    980,599,518
    Sep 04, 2016
    11.75
    11.79
    11.47
    11.68
    7,220,550
    977,118,527
    Sep 03, 2016
    12.11
    12.36
    11.35
    11.76
    13,358,800
    983,336,326
    Sep 02, 2016
    11.96
    12.31
    11.88
    12.11
    9,368,300
    1,012,583,470
    Sep 01, 2016
    11.67
    12.58
    11.65
    11.99
    24,051,500
    1,002,322,694
    Aug 31, 2016
    11.24
    11.68
    11.18
    11.67
    11,073,700
    975,003,119
    Aug 30, 2016
    10.99
    11.30
    10.96
    11.23
    7,221,260
    937,596,563
    Aug 29, 2016
    10.92
    11.15
    10.79
    10.98
    8,130,540
    916,781,161
    Aug 28, 2016
    11.15
    11.15
    10.92
    10.93
    5,303,040
    911,883,241
    Aug 27, 2016
    11.29
    11.29
    11.14
    11.15
    15,108,400
    929,789,646
    Aug 26, 2016
    11.35
    11.45
    11.21
    11.30
    5,857,850
    941,701,926
    Aug 25, 2016
    11.03
    11.39
    11.02
    11.36
    8,552,380
    946,508,890
    Aug 24, 2016
    11.02
    11.15
    11.01
    11.04
    4,423,420
    919,368,975
    Aug 23, 2016
    11.14
    11.23
    10.90
    11.03
    6,489,380
    918,563,334
    Aug 22, 2016
    11.19
    11.34
    11.07
    11.12
    6,588,920
    925,725,247
    Aug 21, 2016
    11.25
    11.25
    10.99
    11.18
    4,355,660
    930,217,061
    Aug 20, 2016
    10.75
    11.30
    10.75
    11.25
    7,443,540
    935,523,908
    Aug 19, 2016
    10.75
    10.80
    10.73
    10.75
    5,390,850
    893,697,474
    Aug 18, 2016
    10.75
    11.01
    10.74
    10.76
    6,935,800
    893,970,119
    Aug 17, 2016
    11.13
    11.15
    10.75
    10.75
    8,833,760
    893,343,056
    Aug 16, 2016
    11.23
    11.24
    11.00
    11.14
    7,051,510
    925,130,735
    Aug 15, 2016
    11.20
    11.31
    11.00
    11.22
    7,500,840
    931,306,989
    Aug 14, 2016
    11.58
    11.69
    11.10
    11.19
    8,680,160
    928,985,642
    Aug 13, 2016
    11.77
    11.79
    11.51
    11.57
    7,539,490
    959,859,186
    Aug 12, 2016
    11.69
    12.04
    11.64
    11.78
    13,690,100
    976,670,290
    Aug 11, 2016
    12.14
    12.27
    11.63
    11.69
    17,505,000
    969,030,731
    Aug 10, 2016
    12.23
    12.46
    11.98
    12.14
    28,096,300
    1,006,130,318
    Aug 09, 2016
    11.27
    12.45
    11.20
    12.24
    36,656,600
    1,014,113,084
    Aug 08, 2016
    10.91
    11.33
    10.86
    11.25
    14,956,700
    931,013,385
    Aug 07, 2016
    10.86
    11.09
    10.78
    10.91
    16,551,000
    903,026,897
    Aug 06, 2016
    10.92
    10.94
    10.29
    10.88
    16,712,600
    900,151,688
    Aug 05, 2016
    11.02
    11.18
    10.76
    10.93
    15,487,900
    903,471,435
    Aug 04, 2016
    10.31
    11.29
    10.16
    11.04
    38,151,400
    912,823,135
    Aug 03, 2016
    8.88
    10.42
    8.88
    10.29
    53,979,400
    850,578,647
    Aug 02, 2016
    10.95
    11.14
    8.20
    8.79
    88,803,296
    725,809,584
    Aug 01, 2016
    11.89
    12.01
    10.94
    10.94
    23,999,500
    903,408,507
    Jul 31, 2016
    12.44
    12.51
    11.55
    11.88
    25,441,400
    980,174,931
    Jul 30, 2016
    12.80
    12.80
    12.46
    12.46
    9,047,810
    1,028,064,459
    Jul 29, 2016
    12.84
    12.87
    12.55
    12.79
    14,082,300
    1,055,182,413
    Jul 28, 2016
    12.98
    12.99
    12.49
    12.84
    24,603,900
    1,058,813,509
    Jul 27, 2016
    12.05
    13.31
    11.84
    12.97
    58,278,800
    1,069,044,527
    Jul 26, 2016
    13.82
    13.85
    11.73
    11.99
    94,428,800
    987,619,812
    Jul 25, 2016
    12.74
    13.86
    12.68
    13.84
    36,673,800
    1,139,304,848
    Jul 24, 2016
    14.30
    14.44
    12.32
    12.75
    77,750,800
    1,049,423,539
    Jul 23, 2016
    14.67
    14.90
    14.05
    14.30
    32,489,700
    1,176,571,490
    Jul 22, 2016
    12.66
    14.81
    12.54
    14.66
    74,779,504
    1,205,898,353
    Jul 21, 2016
    12.46
    12.71
    11.99
    12.65
    24,636,900
    1,040,082,090
    Jul 20, 2016
    11.59
    12.99
    11.57
    12.45
    60,226,100
    1,023,222,624
    Jul 19, 2016
    11.05
    12.01
    11.01
    11.62
    21,730,000
    954,516,828
    Jul 18, 2016
    11.17
    11.61
    10.95
    11.03
    15,931,900
    906,133,047
    Jul 17, 2016
    11.62
    11.67
    11.01
    11.16
    17,921,600
    915,977,475
    Jul 16, 2016
    11.92
    11.94
    11.59
    11.65
    10,445,700
    956,165,958
    Jul 15, 2016
    11.50
    12.43
    11.49
    11.95
    26,838,900
    980,299,532
    Jul 14, 2016
    10.60
    11.68
    10.60
    11.51
    23,621,900
    943,973,547
    Jul 13, 2016
    10.51
    10.59
    10.40
    10.50
    6,715,660
    860,607,720
    Jul 12, 2016
    10.45
    10.76
    10.43
    10.52
    11,127,700
    861,548,337
    Jul 11, 2016
    10.94
    11.01
    10.26
    10.46
    13,098,000
    856,538,034
    Jul 10, 2016
    10.96
    11.01
    10.78
    10.95
    5,479,240
    896,201,853
    Jul 09, 2016
    11.42
    11.46
    10.73
    10.97
    17,254,800
    897,316,512
    Jul 08, 2016
    10.12
    11.52
    9.96
    11.39
    20,039,800
    932,056,896
    Jul 07, 2016
    10.54
    10.57
    9.80
    10.11
    15,407,200
    826,607,193
    Jul 06, 2016
    10.58
    11.11
    10.28
    10.53
    18,137,300
    860,571,470
    Jul 05, 2016
    11.46
    11.52
    9.58
    10.61
    45,526,900
    866,971,680
    Jul 04, 2016
    11.70
    11.88
    11.39
    11.47
    12,943,500
    936,840,410
    Jul 03, 2016
    12.12
    12.15
    11.59
    11.72
    10,588,700
    956,815,986
    Jul 02, 2016
    12.22
    12.22
    11.95
    12.13
    8,987,070
    989,751,702
    Jul 01, 2016
    12.44
    12.49
    11.73
    12.20
    17,236,500
    995,164,390
    Jun 30, 2016
    12.60
    12.74
    12.25
    12.46
    15,801,300
    1,016,130,567
    Jun 29, 2016
    12.17
    13.04
    11.69
    12.61
    26,982,800
    1,027,934,140
    Jun 28, 2016
    13.93
    13.98
    11.72
    12.18
    43,436,600
    992,040,075
    Jun 27, 2016
    13.81
    14.12
    13.75
    13.88
    10,994,700
    1,130,782,777
    Jun 26, 2016
    14.26
    14.37
    13.66
    13.85
    14,747,600
    1,127,593,040
    Jun 25, 2016
    14.30
    14.58
    14.02
    14.28
    15,383,100
    1,162,367,709
    Jun 24, 2016
    13.68
    14.57
    13.22
    14.33
    33,332,900
    1,165,908,840
    Jun 23, 2016
    13.22
    13.79
    12.56
    13.68
    30,806,400
    1,112,111,665
    Jun 22, 2016
    13.20
    15.79
    13.10
    13.10
    96,994,096
    1,064,441,461
    Jun 21, 2016
    11.82
    13.42
    11.29
    13.31
    69,245,600
    1,081,206,507
    Jun 20, 2016
    12.24
    12.45
    10.52
    11.84
    58,143,600
    961,613,934
    Jun 19, 2016
    11.17
    13.18
    10.64
    12.23
    69,783,600
    993,283,674
    Jun 18, 2016
    15.38
    15.38
    9.96
    11.33
    133,937,000
    919,553,125
    Jun 17, 2016
    20.65
    21.52
    13.57
    15.38
    199,408,000
    1,247,381,862
    Jun 16, 2016
    18.36
    20.83
    18.36
    20.59
    38,531,000
    1,669,490,450
    Jun 15, 2016
    18.91
    18.91
    17.71
    18.35
    19,393,400
    1,487,730,475
    Jun 14, 2016
    17.61
    19.27
    17.30
    18.89
    64,412,200
    1,530,808,958
    Jun 13, 2016
    15.77
    17.64
    15.72
    17.60
    38,023,400
    1,425,681,023
    Jun 12, 2016
    14.19
    15.90
    14.19
    15.74
    38,210,300
    1,274,609,697
    Jun 11, 2016
    13.91
    14.19
    13.72
    14.19
    12,176,500
    1,148,494,818
    Jun 10, 2016
    14.38
    14.43
    13.82
    13.91
    11,312,900
    1,125,141,726
    Jun 09, 2016
    14.43
    14.57
    14.34
    14.40
    8,256,830
    1,164,331,165
    Jun 08, 2016
    14.51
    14.78
    14.28
    14.42
    16,941,800
    1,165,411,416
    Jun 07, 2016
    13.95
    14.51
    13.81
    14.51
    21,421,600
    1,172,565,099
    Jun 06, 2016
    14.00
    14.06
    13.73
    13.93
    8,720,400
    1,125,426,017
    Jun 05, 2016
    13.76
    14.07
    13.57
    13.98
    11,088,400
    1,128,276,672
    Jun 04, 2016
    13.86
    13.95
    13.42
    13.74
    15,792,400
    1,108,902,326
    Jun 03, 2016
    13.74
    13.87
    13.25
    13.85
    22,981,500
    1,117,035,879
    Jun 02, 2016
    13.99
    14.05
    13.63
    13.74
    10,477,200
    1,107,823,663
    Jun 01, 2016
    14.11
    14.32
    13.44
    14.00
    22,471,300
    1,128,621,280
    May 31, 2016
    12.74
    14.27
    12.64
    14.08
    42,433,400
    1,134,278,934
    May 30, 2016
    12.33
    12.88
    12.27
    12.73
    14,733,800
    1,024,940,354
    May 29, 2016
    12.11
    12.69
    11.78
    12.35
    28,598,400
    994,349,367
    May 28, 2016
    11.33
    12.36
    10.37
    11.89
    47,274,800
    957,134,590
    May 27, 2016
    12.39
    12.39
    10.50
    11.30
    57,496,400
    908,715,671
    May 26, 2016
    12.52
    12.99
    12.06
    12.43
    20,764,000
    999,589,702
    May 25, 2016
    12.79
    12.90
    11.77
    12.53
    27,444,700
    1,006,875,564
    May 24, 2016
    13.31
    13.77
    12.01
    12.73
    41,560,600
    1,023,046,506
    May 23, 2016
    14.28
    14.49
    13.19
    13.46
    23,842,800
    1,081,207,347
    May 22, 2016
    14.04
    14.35
    13.77
    14.29
    17,938,900
    1,146,979,484
    May 21, 2016
    13.69
    14.05
    13.12
    14.02
    24,648,400
    1,124,761,560
    May 20, 2016
    14.85
    15.05
    13.38
    13.64
    50,544,100
    1,093,879,433
    May 19, 2016
    13.54
    14.87
    13.34
    14.77
    53,757,500
    1,184,385,765
    May 18, 2016
    12.18
    14.26
    12.18
    13.56
    65,389,900
    1,086,834,954
    May 17, 2016
    11.19
    12.49
    11.15
    12.20
    37,198,700
    977,439,936
    May 16, 2016
    9.97
    11.44
    9.97
    11.17
    29,079,900
    894,750,992
    May 15, 2016
    10.24
    10.44
    9.93
    9.96
    9,218,400
    797,607,883
    May 14, 2016
    10.51
    10.61
    9.81
    10.24
    18,808,000
    819,487,228
    May 13, 2016
    10.06
    11.05
    10.02
    10.51
    31,276,900
    840,514,936
    May 12, 2016
    10.00
    10.51
    9.86
    10.06
    24,137,700
    804,287,196
    May 11, 2016
    9.43
    10.01
    9.39
    10.00
    15,267,500
    799,045,673
    May 10, 2016
    9.28
    9.48
    9.26
    9.36
    9,321,790
    748,013,846
    May 09, 2016
    9.49
    9.64
    9.20
    9.30
    13,085,300
    742,621,899
    May 08, 2016
    9.37
    9.60
    8.93
    9.48
    15,031,000
    757,112,769
    May 07, 2016
    9.32
    9.48
    9.21
    9.37
    10,806,500
    747,838,842
    May 06, 2016
    9.81
    9.95
    9.04
    9.35
    21,510,600
    745,638,476
    May 05, 2016
    9.40
    10.05
    9.29
    9.83
    18,296,200
    783,576,042
    May 04, 2016
    9.38
    10.03
    9.27
    9.41
    17,622,400
    750,396,087
    May 03, 2016
    10.17
    10.17
    9.28
    9.31
    21,463,900
    741,932,869
    May 02, 2016
    8.89
    10.32
    8.85
    10.16
    41,019,200
    809,492,236
    May 01, 2016
    8.78
    9.01
    8.43
    8.85
    16,713,800
    704,335,725
    Apr 30, 2016
    7.45
    9.37
    7.45
    8.81
    36,573,300
    701,473,017
    Apr 29, 2016
    7.21
    7.73
    7.17
    7.46
    8,762,080
    593,261,114
    Apr 28, 2016
    7.74
    7.91
    7.17
    7.17
    11,576,000
    570,380,061
    Apr 27, 2016
    7.39
    7.97
    7.32
    7.76
    19,254,500
    616,849,026
    Apr 26, 2016
    7.53
    7.55
    7.06
    7.40
    17,667,300
    587,763,650
    Apr 25, 2016
    8.01
    8.09
    7.24
    7.55
    18,239,900
    600,026,226
    Apr 24, 2016
    8.29
    8.47
    7.96
    8.00
    10,786,400
    635,274,078
    Apr 23, 2016
    7.79
    8.55
    7.74
    8.29
    14,565,200
    658,310,822
    Apr 22, 2016
    8.15
    8.27
    7.67
    7.82
    13,309,300
    620,481,616
    Apr 21, 2016
    8.45
    8.72
    7.96
    8.10
    13,355,400
    642,511,137
    Apr 20, 2016
    8.69
    8.83
    8.31
    8.47
    15,634,700
    671,081,004
    Apr 19, 2016
    9.08
    9.31
    8.60
    8.71
    12,899,100
    690,548,723
    Apr 18, 2016
    9.33
    9.51
    8.50
    9.04
    21,084,100
    715,710,193
    Apr 17, 2016
    8.62
    9.70
    8.56
    9.31
    24,619,600
    737,045,140
    Apr 16, 2016
    8.24
    8.65
    8.11
    8.61
    9,888,460
    681,383,666
    Apr 15, 2016
    8.39
    8.62
    8.10
    8.24
    12,179,000
    652,099,781
    Apr 14, 2016
    8.08
    8.76
    8.02
    8.39
    13,590,700
    663,262,434
    Apr 13, 2016
    7.44
    8.72
    7.07
    8.04
    31,403,300
    635,899,507
    Apr 12, 2016
    8.64
    8.64
    7.15
    7.44
    23,190,100
    588,069,234
    Apr 11, 2016
    8.94
    8.95
    8.00
    8.64
    15,138,100
    682,735,835
    Apr 10, 2016
    9.15
    9.22
    7.46
    8.94
    42,613,400
    705,565,730
    Apr 09, 2016
    9.69
    10.09
    9.07
    9.15
    16,194,800
    722,193,576
    Apr 08, 2016
    10.08
    10.39
    9.66
    9.72
    14,660,600
    766,797,893
    Apr 07, 2016
    10.70
    10.81
    9.95
    10.07
    13,464,500
    794,097,554
    Apr 06, 2016
    10.45
    10.97
    10.28
    10.69
    16,997,100
    842,318,789
    Apr 05, 2016
    11.21
    11.21
    10.13
    10.44
    20,557,300
    822,498,173
    Apr 04, 2016
    11.62
    11.62
    11.02
    11.16
    9,599,070
    878,817,015
    Apr 03, 2016
    11.63
    11.71
    11.51
    11.62
    5,580,550
    914,757,199
    Apr 02, 2016
    11.63
    11.69
    11.40
    11.60
    8,682,620
    912,861,404
    Apr 01, 2016
    11.40
    11.85
    11.40
    11.66
    11,373,100
    917,590,806
    Mar 31, 2016
    11.92
    12.01
    11.32
    11.40
    14,966,700
    896,764,774
    Mar 30, 2016
    11.61
    12.18
    11.47
    11.95
    19,351,200
    939,593,767
    Mar 29, 2016
    11.75
    11.91
    11.35
    11.66
    17,684,200
    915,917,612
    Mar 28, 2016
    10.43
    11.86
    10.41
    11.67
    23,188,300
    916,272,916
    Mar 27, 2016
    10.99
    11.05
    10.11
    10.42
    16,744,800
    818,048,967
    Mar 26, 2016
    10.77
    11.18
    10.59
    10.97
    9,425,480
    861,261,383
    Mar 25, 2016
    11.26
    11.37
    10.53
    10.74
    13,782,000
    842,804,289
    Mar 24, 2016
    12.44
    12.50
    10.80
    11.23
    26,081,800
    881,027,910
    Mar 23, 2016
    11.33
    12.43
    11.24
    12.42
    19,353,200
    973,296,475
    Mar 22, 2016
    11.88
    12.03
    11.18
    11.27
    19,730,300
    883,434,497
    Mar 21, 2016
    10.30
    12.01
    10.16
    11.86
    28,572,600
    928,428,770
    Mar 20, 2016
    10.52
    10.90
    9.57
    10.32
    17,651,100
    807,256,577
    Mar 19, 2016
    11.20
    11.20
    9.78
    10.53
    26,735,700
    823,422,650
    Mar 18, 2016
    11.11
    11.18
    8.52
    11.00
    53,956,800
    859,618,881
    Mar 17, 2016
    12.56
    12.64
    10.44
    11.08
    41,650,600
    865,792,703
    Mar 16, 2016
    13.02
    13.73
    12.50
    12.52
    24,335,500
    974,447,125
    Mar 15, 2016
    13.00
    13.20
    12.05
    13.01
    28,404,500
    1,012,119,266
    Mar 14, 2016
    14.51
    15.01
    11.58
    12.45
    58,385,100
    968,384,041
    Mar 13, 2016
    13.51
    15.26
    13.47
    14.48
    43,915,100
    1,125,287,882
    Mar 12, 2016
    11.13
    13.53
    11.09
    13.53
    48,957,300
    1,051,728,778
    Mar 11, 2016
    11.22
    11.60
    10.39
    11.08
    21,002,700
    861,012,043
    Mar 10, 2016
    11.88
    12.24
    10.99
    11.31
    26,851,500
    877,988,473
    Mar 09, 2016
    9.79
    12.05
    9.67
    11.90
    27,540,500
    923,733,301
    Mar 08, 2016
    9.58
    10.17
    8.82
    9.85
    25,524,300
    764,269,545
    Mar 07, 2016
    11.43
    11.65
    9.31
    9.55
    34,085,100
    741,166,643
    Mar 06, 2016
    11.20
    11.84
    9.99
    11.38
    39,112,000
    882,886,756
    Mar 05, 2016
    10.37
    12.27
    9.97
    11.00
    56,439,600
    853,205,226
    Mar 04, 2016
    9.24
    10.41
    8.48
    10.41
    35,520,100
    806,593,727
    Mar 03, 2016
    8.44
    10.10
    8.33
    9.29
    40,314,900
    720,179,291
    Mar 02, 2016
    7.63
    8.75
    7.37
    8.47
    29,130,200
    655,748,796
    Mar 01, 2016
    6.32
    7.91
    6.31
    7.65
    23,098,100
    592,677,993
    Feb 29, 2016
    6.46
    6.61
    6.05
    6.34
    7,648,020
    490,556,570
    Feb 28, 2016
    6.41
    6.62
    6.24
    6.47
    9,851,660
    500,569,665
    Feb 27, 2016
    5.96
    6.53
    5.92
    6.43
    8,903,210
    497,119,698
    Feb 26, 2016
    6.04
    6.27
    5.74
    5.92
    9,526,860
    457,966,535
    Feb 25, 2016
    6.19
    6.65
    5.55
    6.10
    21,471,800
    471,975,064
    Feb 24, 2016
    5.60
    6.24
    5.51
    6.24
    11,426,500
    481,995,066
    Feb 23, 2016
    5.68
    5.95
    5.39
    5.59
    13,380,600
    431,598,157
    Feb 22, 2016
    4.66
    5.65
    4.64
    5.62
    15,056,200
    433,798,974
    Feb 21, 2016
    4.36
    4.71
    4.23
    4.65
    6,413,550
    359,310,563
    Feb 20, 2016
    4.68
    4.75
    4.13
    4.34
    8,631,090
    335,088,727
    Feb 19, 2016
    4.38
    4.79
    4.27
    4.74
    7,666,320
    365,577,845
    Feb 18, 2016
    3.77
    4.77
    3.42
    4.40
    17,054,000
    339,328,346
    Feb 17, 2016
    4.29
    4.77
    3.50
    3.76
    15,451,000
    289,721,943
    Feb 16, 2016
    5.33
    5.47
    4.03
    4.32
    15,889,100
    332,648,533
    Feb 15, 2016
    5.33
    5.89
    5.02
    5.29
    13,934,200
    407,524,960
    Feb 14, 2016
    5.40
    5.47
    4.45
    5.24
    11,226,500
    403,647,764
    Feb 13, 2016
    5.69
    5.72
    4.19
    5.39
    24,218,800
    414,729,231
    Feb 12, 2016
    5.95
    6.58
    5.07
    5.55
    23,360,800
    427,037,697
    Feb 11, 2016
    4.50
    6.29
    4.34
    6.01
    26,408,200
    462,770,855
    Feb 10, 2016
    4.00
    4.86
    3.78
    4.44
    28,640,400
    341,305,129
    Feb 09, 2016
    3.17
    4.04
    3.17
    4.04
    17,954,000
    311,075,408
    Feb 08, 2016
    2.97
    3.27
    2.88
    3.18
    9,725,690
    244,479,014
    Feb 07, 2016
    2.54
    3.06
    2.54
    2.96
    7,007,060
    227,838,892
    Feb 06, 2016
    2.53
    2.56
    2.47
    2.53
    1,921,240
    194,733,892
    Feb 05, 2016
    2.57
    2.61
    2.47
    2.54
    2,636,700
    195,018,592
    Feb 04, 2016
    2.53
    2.63
    2.44
    2.58
    3,552,320
    197,953,037
    Feb 03, 2016
    2.43
    2.54
    2.34
    2.53
    3,987,750
    194,099,730
    Feb 02, 2016
    2.22
    2.45
    2.16
    2.44
    3,451,270
    187,200,922
    Feb 01, 2016
    2.32
    2.32
    2.12
    2.21
    3,994,100
    169,654,871
    Jan 31, 2016
    2.44
    2.53
    2.19
    2.31
    5,847,500
    176,834,424
    Jan 30, 2016
    2.51
    2.61
    2.40
    2.45
    3,725,080
    187,435,391
    Jan 29, 2016
    2.54
    2.61
    2.30
    2.49
    6,662,340
    191,198,055
    Jan 28, 2016
    2.41
    2.68
    2.34
    2.53
    4,903,850
    193,551,356
    Jan 27, 2016
    2.25
    2.59
    2.19
    2.39
    6,961,080
    182,923,580
    Jan 26, 2016
    2.53
    2.84
    1.99
    2.28
    13,939,200
    174,275,656
    Jan 25, 2016
    2.15
    2.66
    2.06
    2.50
    10,739,300
    191,276,220
    Jan 24, 2016
    1.90
    2.30
    1.90
    2.14
    9,669,770
    163,819,884
    Jan 23, 2016
    1.50
    2.03
    1.50
    1.97
    7,370,980
    150,874,912
    Jan 22, 2016
    1.55
    1.58
    1.47
    1.50
    1,567,240
    114,784,065
    Jan 21, 2016
    1.53
    1.59
    1.49
    1.55
    1,614,960
    118,743,869
    Jan 20, 2016
    1.36
    1.62
    1.35
    1.53
    2,933,220
    117,043,472
    Jan 19, 2016
    1.42
    1.46
    1.31
    1.37
    2,446,740
    104,750,746
    Jan 18, 2016
    1.33
    1.54
    1.32
    1.43
    4,278,930
    108,912,542
    Jan 17, 2016
    1.22
    1.33
    1.21
    1.33
    1,171,150
    101,329,330
    Jan 16, 2016
    1.22
    1.31
    1.17
    1.22
    2,462,630
    93,117,298
    Jan 15, 2016
    1.18
    1.32
    1.14
    1.21
    3,910,550
    92,149,709
    Jan 14, 2016
    1.12
    1.19
    1.10
    1.19
    751,961
    90,714,399
    Jan 13, 2016
    1.14
    1.15
    1.08
    1.13
    1,005,910
    85,775,572
    Jan 12, 2016
    1.07
    1.28
    1.05
    1.14
    2,898,760
    86,951,446
    Jan 11, 2016
    0.999216
    1.07
    0.999216
    1.06
    1,011,920
    80,874,514
    Jan 10, 2016
    0.985557
    1.00
    0.975099
    0.999231
    390,888
    76,097,646
    Jan 09, 2016
    0.985501
    0.992345
    0.973600
    0.986833
    226,281
    75,128,312
    Jan 08, 2016
    0.942752
    0.991825
    0.939715
    0.986789
    545,600
    75,099,809
    Jan 07, 2016
    0.955801
    0.974623
    0.935830
    0.942005
    647,462
    71,667,152
    Jan 06, 2016
    0.950028
    0.960659
    0.935708
    0.950860
    308,791
    72,317,149
    Jan 05, 2016
    0.953147
    0.970597
    0.946543
    0.950176
    219,833
    72,240,974
    Jan 04, 2016
    0.972045
    0.976438
    0.929835
    0.954480
    346,245
    72,543,707
    Jan 03, 2016
    0.938430
    0.991362
    0.934313
    0.971905
    407,632
    73,843,292
    Jan 02, 2016
    0.947401
    0.969637
    0.936560
    0.937124
    255,504
    71,176,658
    Jan 01, 2016
    0.933712
    0.954822
    0.931442
    0.948024
    206,062
    71,980,386
    Dec 31, 2015
    0.912098
    0.975414
    0.910277
    0.933542
    663,994
    70,858,023
    Dec 30, 2015
    0.874258
    0.941099
    0.866647
    0.911958
    604,078
    69,196,765
    Dec 29, 2015
    0.843835
    0.873054
    0.833232
    0.873054
    215,742
    66,222,901
    Dec 28, 2015
    0.856356
    0.872394
    0.832932
    0.845005
    235,134
    64,074,279
    Dec 27, 2015
    0.853166
    0.861538
    0.841151
    0.856365
    164,565
    64,913,919
    Dec 26, 2015
    0.870766
    0.897453
    0.838314
    0.854603
    425,282
    64,758,910
    Dec 25, 2015
    0.861993
    0.882556
    0.861993
    0.870363
    187,114
    65,931,377
    Dec 24, 2015
    0.859433
    0.882818
    0.847600
    0.863262
    354,646
    65,371,538
    Dec 23, 2015
    0.861782
    0.882940
    0.856065
    0.858077
    334,993
    64,957,356
    Dec 22, 2015
    0.894973
    0.909526
    0.862059
    0.864202
    454,249
    65,398,932
    Dec 21, 2015
    0.906065
    0.917390
    0.891182
    0.900771
    549,113
    68,143,246
    Dec 20, 2015
    0.908240
    0.943185
    0.899441
    0.903885
    472,164
    68,356,313
    Dec 19, 2015
    0.921524
    0.925874
    0.888916
    0.908072
    343,535
    68,650,439
    Dec 18, 2015
    0.938327
    0.939493
    0.908081
    0.920127
    300,787
    69,538,663
    Dec 17, 2015
    0.993043
    0.997611
    0.911807
    0.940701
    640,765
    71,069,938
    Dec 16, 2015
    1.02
    1.02
    0.974927
    0.991182
    320,767
    74,858,729
    Dec 15, 2015
    0.990589
    1.03
    0.982240
    1.01
    578,618
    76,568,082
    Dec 14, 2015
    0.956620
    1.01
    0.950178
    0.993022
    563,436
    74,947,760
    Dec 13, 2015
    0.971538
    0.989394
    0.937438
    0.952884
    273,614
    71,894,531
    Dec 12, 2015
    0.931196
    1.05
    0.928546
    0.976973
    1,376,280
    73,686,284
    Dec 11, 2015
    0.839995
    0.929762
    0.819789
    0.929762
    801,072
    70,101,842
    Dec 10, 2015
    0.795590
    0.861590
    0.787291
    0.840396
    369,589
    63,342,630
    Dec 09, 2015
    0.824454
    0.824454
    0.770488
    0.792167
    624,221
    59,687,098
    Dec 08, 2015
    0.806024
    0.823645
    0.782328
    0.822118
    445,903
    61,922,409
    Dec 07, 2015
    0.836322
    0.850791
    0.787650
    0.811264
    520,409
    61,084,951
    Dec 06, 2015
    0.866417
    0.882436
    0.833115
    0.835500
    443,608
    62,889,050
    Dec 05, 2015
    0.841195
    0.872821
    0.824444
    0.862438
    232,743
    64,895,497
    Dec 04, 2015
    0.812082
    0.859575
    0.802373
    0.840041
    241,278
    63,189,182
    Dec 03, 2015
    0.818546
    0.837664
    0.785086
    0.812143
    539,969
    61,070,307
    Dec 02, 2015
    0.873171
    0.878017
    0.818924
    0.821210
    506,307
    61,730,775
    Dec 01, 2015
    0.878316
    0.886736
    0.853937
    0.874800
    652,857
    65,738,067
    Nov 30, 2015
    0.879951
    0.895054
    0.847696
    0.873119
    784,439
    65,589,555
    Nov 29, 2015
    0.914144
    0.914153
    0.860533
    0.878614
    448,358
    65,980,042
    Nov 28, 2015
    0.868102
    0.929293
    0.862122
    0.915703
    462,464
    68,742,122
    Nov 27, 2015
    0.882100
    0.900051
    0.860695
    0.867951
    403,813
    65,135,635
    Nov 26, 2015
    0.863273
    0.903643
    0.804360
    0.884183
    947,473
    66,330,892
    Nov 25, 2015
    0.893827
    0.899493
    0.851106
    0.863537
    622,991
    64,760,707
    Nov 24, 2015
    0.946442
    0.948055
    0.895931
    0.900191
    524,195
    67,487,356
    Nov 23, 2015
    0.967493
    0.969057
    0.933870
    0.946969
    441,875
    70,970,606
    Nov 22, 2015
    0.979765
    0.984132
    0.958982
    0.968018
    372,173
    72,523,507
    Nov 21, 2015
    0.928758
    0.978743
    0.920940
    0.976140
    455,976
    73,107,357
    Nov 20, 2015
    0.955735
    0.955735
    0.898576
    0.924920
    614,335
    69,247,998
    Nov 19, 2015
    0.988713
    1.01
    0.937498
    0.955532
    443,528
    71,517,342
    Nov 18, 2015
    0.993214
    1.01
    0.940516
    0.993319
    681,104
    74,320,769
    Nov 17, 2015
    0.924948
    1.03
    0.905794
    1.01
    1,145,440
    75,392,162
    Nov 16, 2015
    0.906166
    0.944732
    0.891971
    0.928962
    620,945
    69,458,011
    Nov 15, 2015
    0.891217
    0.921516
    0.874957
    0.906368
    411,848
    67,745,801
    Nov 14, 2015
    0.905469
    0.906113
    0.876908
    0.888812
    372,514
    66,410,518
    Nov 13, 2015
    0.907722
    0.917309
    0.846023
    0.904096
    543,671
    67,529,354
    Nov 12, 2015
    0.796455
    0.913919
    0.763510
    0.895711
    806,156
    66,880,152
    Nov 11, 2015
    0.941296
    0.945278
    0.729775
    0.791829
    1,278,580
    59,103,443
    Nov 10, 2015
    1.00
    1.05
    0.920968
    0.934348
    854,581
    69,717,801
    Nov 09, 2015
    1.03
    1.11
    0.945263
    0.999278
    2,045,290
    74,537,426
    Nov 08, 2015
    0.915661
    1.03
    0.915661
    1.03
    1,021,460
    76,614,488
    Nov 07, 2015
    0.923732
    0.943787
    0.863539
    0.927974
    890,187
    69,172,171
    Nov 06, 2015
    0.904772
    0.989848
    0.852929
    0.926032
    913,666
    69,004,595
    Nov 05, 2015
    0.900699
    0.991259
    0.860382
    0.895637
    1,179,840
    66,716,645
    Nov 04, 2015
    1.01
    1.04
    0.725665
    0.899050
    3,060,340
    66,947,930
    Nov 03, 2015
    0.994568
    1.07
    0.936615
    1.01
    1,907,690
    75,434,114
    Nov 02, 2015
    1.06
    1.10
    0.953647
    0.989789
    1,145,200
    73,654,327
    Nov 01, 2015
    0.920847
    1.08
    0.899082
    1.06
    588,913
    78,530,263
    Oct 31, 2015
    1.05
    1.06
    0.900171
    0.916627
    673,892
    68,163,368
    Oct 30, 2015
    1.21
    1.35
    0.968160
    1.04
    2,429,200
    77,401,817
    Oct 29, 2015
    1.01
    1.21
    0.947374
    1.21
    2,279,240
    89,668,667
    Oct 28, 2015
    0.870938
    1.06
    0.807857
    1.00
    2,373,050
    74,469,864
    Oct 27, 2015
    0.708890
    0.898172
    0.708890
    0.869641
    1,846,370
    64,580,263
    Oct 26, 2015
    0.619743
    0.757517
    0.597098
    0.731317
    1,089,120
    54,289,124
    Oct 25, 2015
    0.563207
    0.688192
    0.561383
    0.616039
    635,384
    45,716,387
    Oct 24, 2015
    0.539681
    0.577396
    0.518688
    0.563590
    258,356
    41,809,764
    Oct 23, 2015
    0.566370
    0.611743
    0.504284
    0.539657
    878,822
    40,020,348
    Oct 22, 2015
    0.444988
    0.619466
    0.420991
    0.567702
    924,822
    42,085,192
    Oct 21, 2015
    0.431589
    0.482988
    0.420897
    0.447329
    609,085
    33,150,826
    Oct 20, 2015
    0.489629
    0.501898
    0.431648
    0.434829
    383,921
    32,213,626
    Oct 19, 2015
    0.517621
    0.521546
    0.480994
    0.489014
    243,742
    36,215,624
    Oct 18, 2015
    0.547913
    0.552234
    0.512861
    0.517734
    133,690
    38,329,702
    Oct 17, 2015
    0.534117
    0.563460
    0.526961
    0.547178
    313,860
    40,496,031
    Oct 16, 2015
    0.562593
    0.568861
    0.522533
    0.536495
    249,891
    39,691,829
    Oct 15, 2015
    0.523278
    0.572714
    0.514730
    0.561878
    371,022
    41,556,025
    Oct 14, 2015
    0.612240
    0.612240
    0.483974
    0.522968
    971,664
    38,665,409
    Oct 13, 2015
    0.627943
    0.630240
    0.599214
    0.607655
    303,044
    44,911,718
    Oct 12, 2015
    0.634515
    0.657789
    0.626030
    0.626030
    109,567
    46,253,823
    Oct 11, 2015
    0.627461
    0.639506
    0.618335
    0.634963
    102,128
    46,897,253
    Oct 10, 2015
    0.641187
    0.649022
    0.624374
    0.627857
    141,555
    46,356,711
    Oct 09, 2015
    0.655084
    0.692296
    0.632116
    0.650628
    386,420
    48,022,036
    Oct 08, 2015
    0.609501
    0.633138
    0.591971
    0.621716
    310,266
    45,872,837
    Oct 07, 2015
    0.650515
    0.656301
    0.602423
    0.609388
    218,327
    44,947,527
    Oct 06, 2015
    0.622218
    0.653944
    0.606230
    0.650645
    262,674
    47,974,298
    Oct 05, 2015
    0.666784
    0.674438
    0.624450
    0.628643
    234,263
    46,336,892
    Oct 04, 2015
    0.686343
    0.693126
    0.660716
    0.668379
    103,497
    49,249,083
    Oct 03, 2015
    0.678783
    0.709204
    0.675482
    0.687171
    163,326
    50,616,972
    Oct 02, 2015
    0.683732
    0.691120
    0.654605
    0.678574
    219,318
    49,966,502
    Oct 01, 2015
    0.734307
    0.734307
    0.655906
    0.690215
    596,084
    50,805,919
    Sep 30, 2015
    0.661192
    0.746722
    0.635861
    0.738644
    619,926
    54,351,468
    Sep 29, 2015
    0.579414
    0.675830
    0.558346
    0.661146
    913,992
    48,633,259
    Sep 28, 2015
    0.723715
    0.725677
    0.557062
    0.582886
    1,320,890
    42,863,006
    Sep 27, 2015
    0.791277
    0.791277
    0.719169
    0.720839
    413,801
    52,990,396
    Sep 26, 2015
    0.737630
    0.787544
    0.709328
    0.785964
    369,620
    57,759,115
    Sep 25, 2015
    0.820031
    0.825665
    0.712745
    0.736223
    903,457
    54,085,581
    Sep 24, 2015
    0.896796
    0.908571
    0.793460
    0.813610
    842,505
    59,749,888
    Sep 23, 2015
    0.903560
    0.908910
    0.885136
    0.893406
    200,541
    65,587,499
    Sep 22, 2015
    0.919337
    0.919337
    0.865225
    0.901796
    487,914
    66,180,153
    Sep 21, 2015
    0.941496
    0.957326
    0.878301
    0.919047
    424,039
    67,422,915
    Sep 20, 2015
    0.881191
    0.947741
    0.873205
    0.938445
    508,314
    68,822,183
    Sep 19, 2015
    0.849603
    0.911883
    0.833784
    0.882391
    386,988
    64,687,992
    Sep 18, 2015
    0.874574
    0.888102
    0.833908
    0.853685
    484,622
    62,561,883
    Sep 17, 2015
    0.906865
    0.909204
    0.831132
    0.874231
    897,940
    64,046,216
    Sep 16, 2015
    0.941977
    0.952698
    0.901639
    0.907175
    615,593
    66,437,873
    Sep 15, 2015
    0.875189
    1.05
    0.875189
    0.944410
    703,390
    69,141,409
    Sep 14, 2015
    0.940566
    0.949387
    0.871760
    0.875622
    741,085
    64,084,135
    Sep 13, 2015
    1.04
    1.04
    0.902832
    0.936003
    644,138
    68,480,587
    Sep 12, 2015
    0.987228
    1.11
    0.969780
    1.04
    772,430
    75,971,273
    Sep 11, 2015
    1.16
    1.17
    0.940675
    0.982978
    1,942,600
    71,868,265
    Sep 10, 2015
    1.21
    1.22
    1.14
    1.17
    662,782
    85,202,732
    Sep 09, 2015
    1.24
    1.26
    1.20
    1.21
    366,748
    88,150,125
    Sep 08, 2015
    1.25
    1.28
    1.23
    1.24
    427,892
    90,743,242
    Sep 07, 2015
    1.30
    1.31
    1.24
    1.25
    489,014
    91,020,735
    Sep 06, 2015
    1.34
    1.37
    1.29
    1.30
    491,968
    94,580,164
    Sep 05, 2015
    1.28
    1.34
    1.27
    1.34
    448,453
    97,683,883
    Sep 04, 2015
    1.26
    1.30
    1.24
    1.27
    474,391
    92,953,701
    Sep 03, 2015
    1.30
    1.31
    1.21
    1.26
    702,991
    92,234,142
    Sep 02, 2015
    1.35
    1.35
    1.26
    1.29
    883,769
    94,389,544
    Sep 01, 2015
    1.35
    1.39
    1.34
    1.35
    778,862
    98,507,500
    Aug 31, 2015
    1.32
    1.40
    1.20
    1.36
    1,447,180
    98,963,975
    Aug 30, 2015
    1.18
    1.37
    1.17
    1.32
    1,337,650
    96,097,349
    Aug 29, 2015
    1.19
    1.21
    1.15
    1.18
    375,377
    86,113,895
    Aug 28, 2015
    1.15
    1.21
    1.12
    1.19
    721,872
    86,731,077
    Aug 27, 2015
    1.17
    1.19
    1.14
    1.15
    686,662
    83,524,585
    Aug 26, 2015
    1.13
    1.20
    1.06
    1.16
    1,056,750
    84,390,924
    Aug 25, 2015
    1.23
    1.24
    1.13
    1.14
    1,307,180
    82,922,633
    Aug 24, 2015
    1.35
    1.36
    1.23
    1.23
    924,920
    89,515,257
    Aug 23, 2015
    1.38
    1.41
    1.30
    1.35
    1,589,300
    98,300,351
    Aug 22, 2015
    1.40
    1.48
    1.35
    1.38
    948,310
    100,201,826
    Aug 21, 2015
    1.48
    1.56
    1.35
    1.40
    2,020,970
    101,331,856
    Aug 20, 2015
    1.25
    1.53
    1.25
    1.46
    2,843,760
    106,351,420
    Aug 19, 2015
    1.17
    1.32
    1.17
    1.26
    1,486,240
    91,366,391
    Aug 18, 2015
    1.22
    1.33
    1.09
    1.09
    1,485,680
    78,868,413
    Aug 17, 2015
    1.58
    1.58
    1.19
    1.20
    1,942,830
    87,295,367
    Aug 16, 2015
    1.68
    1.70
    1.09
    1.57
    3,550,790
    94,901,005
    Aug 15, 2015
    1.80
    1.88
    1.57
    1.69
    2,554,360
    102,303,608
    Aug 14, 2015
    1.81
    2.26
    1.75
    1.83
    4,637,030
    110,672,322
    Aug 13, 2015
    1.22
    1.97
    1.17
    1.83
    4,068,680
    110,607,192
    Aug 12, 2015
    1.06
    1.29
    0.883608
    1.22
    2,150,620
    73,645,011
    Aug 11, 2015
    0.708087
    1.13
    0.663235
    1.07
    1,463,100
    64,569,288
    Aug 10, 2015
    0.713989
    0.729854
    0.636546
    0.708448
    405,283
    42,818,364
    Aug 09, 2015
    0.706136
    0.879810
    0.629191
    0.701897
    532,170
    42,399,573
    Aug 08, 2015
    2.79
    2.80
    0.714725
    0.753325
    674,188
    45,486,894
    Aug 07, 2015
    2.83
    3.54
    2.52
    2.77
    164,329
    166,610,555

About Ethereum

Ethereum (ETH) is a smart contract platform that enables developers to build decentralized applications (dapps) conceptualized by Vitalik Buterin in 2013. ETH is the native currency for the Ethereum platform and also works as the transaction fees to miners on the Ethereum network.

Ethereum is the pioneer for blockchain based smart contracts. When running on the blockchain a smart contract becomes like a self-operating computer program that automatically executes when specific conditions are met. On the blockchain, smart contracts allow for code to be run exactly as programmed without any possibility of downtime, censorship, fraud or third-party interference. It can facilitate the exchange of money, content, property, shares, or anything of value. The Ethereum network went live on July 30th, 2015 with 72 million Ethereum premined.

Ethereum Statistics

Ethereum Price
$143.21 USD
Ethereum ROI
4,957.49%
Market Rank
#2
Market Cap
$15,593,136,924 USD
24 Hour Volume
$7,331,321,432 USD
Circulating Supply
108,883,788 ETH
Total Supply
108,883,788 ETH
Max Supply
No Data
All Time High
$1,432.88 USD
(Jan 13, 2018)
All Time Low
$0.420897 USD
(Oct 21, 2015)
52 Week High / Low
$361.40 USD /
$82.83 USD
90 Day High / Low
$222.87 USD /
$133.80 USD
30 Day High / Low
$189.33 USD /
$133.80 USD
7 Day High / Low
$153.16 USD /
$141.44 USD
24 Hour High / Low
$147.14 USD /
$141.44 USD
Yesterday's High / Low
$147.14 USD /
$143.05 USD
Yesterday's Open / Close
$146.32 USD /
$143.61 USD
Yesterday's Change
$-2.71 USD (-1.85%)
Yesterday's Volume
$7,037,180,049 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.