Get our crypto and blockchain news delivered to your inbox, daily!

We just launched Liquidity to combat the volume inflation problem. More info here!

Cryptocurrencies: 4,904Markets: 20,818Market Cap: $204,461,284,49324h Vol: $54,762,090,663BTC Dominance: 66.9%

Advertise

Market Cap: $204,461,284,49324h Vol: $54,762,090,663BTC Dominance: 66.9%Cryptocurrencies: 4,904Markets: 20,818

Ethereum (ETH)

$149.45 USD (0.85%)
0.01976483 BTC (-0.95%)

Historical data for Ethereum

Date	Open*	High	Low	Close**	Volume	Market Cap

Date

Date	Open*	High	Low	Close**	Volume	Market Cap
May 01, 2018	670.46	674.40	637.54	673.61	2,678,960,128	66,803,233,984
Apr 30, 2018	689.76	694.44	666.12	669.92	2,853,100,032	66,423,712,256
Apr 29, 2018	683.91	697.76	670.51	688.88	2,740,559,872	68,289,153,706
Apr 28, 2018	644.65	691.44	644.65	683.68	2,496,659,968	67,759,208,004
Apr 27, 2018	662.11	684.87	647.03	647.03	2,598,129,920	64,114,105,428
Apr 26, 2018	618.08	663.18	604.01	662.81	2,984,009,984	65,663,946,135
Apr 25, 2018	707.06	707.06	600.21	615.42	4,216,140,032	60,955,966,711
Apr 24, 2018	643.40	708.88	643.40	708.16	3,581,860,096	70,127,342,534
Apr 23, 2018	621.20	646.70	621.03	642.55	2,386,830,080	63,617,020,167
Apr 22, 2018	606.12	640.77	593.87	621.86	2,426,269,952	61,556,034,015
Apr 21, 2018	616.00	621.89	578.55	605.40	2,612,460,032	59,913,832,194
Apr 20, 2018	567.99	618.72	560.28	615.72	2,849,469,952	60,922,818,296
Apr 19, 2018	524.04	567.89	523.26	567.89	2,256,869,888	56,178,772,001
Apr 18, 2018	503.31	525.09	503.05	524.79	1,762,940,032	51,904,227,886
Apr 17, 2018	511.14	518.03	502.56	502.89	1,760,359,936	49,728,519,115
Apr 16, 2018	532.07	534.20	500.25	511.15	1,758,979,968	50,534,185,799
Apr 15, 2018	502.88	531.70	502.88	531.70	1,726,089,984	52,555,419,462
Apr 14, 2018	492.58	512.02	488.28	501.48	1,519,079,936	49,557,725,333
Apr 13, 2018	493.16	526.47	482.66	492.73	2,419,249,920	48,683,660,481
Apr 12, 2018	430.16	493.06	417.41	492.94	2,519,360,000	48,693,844,481
Apr 11, 2018	415.02	430.54	412.47	430.54	1,439,040,000	42,521,044,920
Apr 10, 2018	399.41	415.89	393.88	414.24	1,196,000,000	40,903,130,396
Apr 09, 2018	400.86	429.25	390.61	398.53	1,478,390,016	39,343,018,191
Apr 08, 2018	385.74	402.59	385.60	400.51	948,488,000	39,530,560,784
Apr 07, 2018	370.38	393.06	369.94	385.31	951,475,008	38,023,057,371
Apr 06, 2018	382.73	385.20	366.91	370.29	967,105,984	36,532,478,896
Apr 05, 2018	379.95	387.72	369.82	383.23	1,210,680,064	37,802,008,408
Apr 04, 2018	416.48	417.47	375.31	380.54	1,287,730,048	37,528,933,631
Apr 03, 2018	387.31	418.97	383.53	416.89	1,363,399,936	41,105,280,498
Apr 02, 2018	379.70	395.17	377.59	386.42	1,102,259,968	38,093,277,842
Apr 01, 2018	397.25	400.53	363.80	379.61	1,256,930,048	37,413,407,420
Mar 31, 2018	395.00	418.47	392.95	396.46	1,323,920,000	39,066,085,342
Mar 30, 2018	385.90	409.93	368.63	394.64	1,878,130,048	38,879,465,944
Mar 29, 2018	448.08	450.81	385.81	385.97	1,970,230,016	38,016,727,209
Mar 28, 2018	450.29	466.21	444.86	446.28	1,514,179,968	43,948,072,321
Mar 27, 2018	489.59	491.46	449.97	450.12	1,617,939,968	44,316,774,118
Mar 26, 2018	524.29	526.38	470.44	489.95	1,638,880,000	48,228,842,327
Mar 25, 2018	522.70	535.82	515.66	524.29	1,151,170,048	51,598,047,955
Mar 24, 2018	542.57	545.38	526.08	526.44	1,300,009,984	51,799,123,912
Mar 23, 2018	539.86	540.49	512.13	539.62	1,596,349,952	53,084,905,906
Mar 22, 2018	562.10	577.57	523.09	539.70	1,523,459,968	53,082,150,649
Mar 21, 2018	559.10	589.61	550.57	561.73	1,781,270,016	55,237,391,316
Mar 20, 2018	556.72	567.09	521.20	557.17	1,833,680,000	54,777,982,164
Mar 19, 2018	546.63	558.10	519.12	556.73	2,046,790,016	54,722,473,140
Mar 18, 2018	551.64	551.64	460.09	538.64	2,685,499,904	52,934,184,182
Mar 17, 2018	601.68	609.15	549.10	552.78	1,267,810,048	54,312,035,489
Mar 16, 2018	611.78	623.17	587.86	601.67	1,417,350,016	59,103,031,871
Mar 15, 2018	614.84	620.62	579.51	611.30	1,770,460,032	60,037,233,577
Mar 14, 2018	691.22	702.78	594.10	614.29	1,810,560,000	60,318,025,226
Mar 13, 2018	698.15	713.73	682.35	690.83	1,425,959,936	67,819,092,121
Mar 12, 2018	724.41	742.51	683.27	699.83	1,764,999,936	68,688,764,839
Mar 11, 2018	685.31	735.83	668.12	723.34	1,562,680,064	70,981,343,639
Mar 10, 2018	730.16	748.03	682.70	686.89	1,532,960,000	67,390,487,259
Mar 09, 2018	702.20	729.16	648.11	728.92	2,233,019,904	71,498,733,754
Mar 08, 2018	752.57	773.77	696.17	704.60	1,891,640,064	69,098,851,661
Mar 07, 2018	816.27	825.61	726.55	752.83	2,175,419,904	73,813,918,307
Mar 06, 2018	853.82	853.82	809.93	816.95	1,943,069,952	80,083,929,891
Mar 05, 2018	866.85	869.92	853.52	853.68	1,898,489,984	83,667,342,992
Mar 04, 2018	856.19	867.95	840.28	866.68	1,697,939,968	84,923,240,778
Mar 03, 2018	856.71	868.45	855.21	857.22	1,699,369,984	83,979,651,073
Mar 02, 2018	871.76	876.38	852.42	856.85	1,894,419,968	83,925,690,001
Mar 01, 2018	856.01	880.30	851.92	872.20	1,868,519,936	85,410,827,047
Feb 28, 2018	877.93	890.11	855.12	855.20	1,963,980,032	83,728,564,149
Feb 27, 2018	870.36	896.26	867.10	878.27	2,053,980,032	85,968,788,108
Feb 26, 2018	845.28	880.39	842.32	869.32	2,044,480,000	85,074,973,200
Feb 25, 2018	839.46	853.15	822.38	844.81	1,646,960,000	82,659,602,549
Feb 24, 2018	861.59	879.53	818.55	840.52	1,926,579,968	82,222,377,928
Feb 23, 2018	811.59	886.32	794.79	864.19	2,334,820,096	84,520,567,485
Feb 22, 2018	849.26	875.93	802.67	812.84	2,150,370,048	79,482,140,044
Feb 21, 2018	894.14	912.38	830.56	849.97	2,531,729,920	83,095,081,059
Feb 20, 2018	943.57	965.27	892.95	895.37	2,545,260,032	87,514,997,546
Feb 19, 2018	921.67	957.78	921.55	943.86	2,169,019,904	92,235,641,556
Feb 18, 2018	973.35	982.93	915.45	923.92	2,567,290,112	90,267,805,476
Feb 17, 2018	944.75	976.59	940.75	974.11	2,525,720,064	95,151,956,513
Feb 16, 2018	934.79	950.01	917.85	944.21	2,369,449,984	92,211,437,654
Feb 15, 2018	923.73	951.95	911.11	936.98	2,900,100,096	91,485,862,822
Feb 14, 2018	844.28	926.43	844.28	923.56	2,818,370,048	90,157,005,929
Feb 13, 2018	869.29	870.71	828.84	845.26	2,081,170,048	82,496,189,206
Feb 12, 2018	817.51	875.94	817.51	868.71	2,243,450,112	84,767,037,716
Feb 11, 2018	859.29	859.29	788.22	814.66	2,486,650,112	79,476,512,347
Feb 10, 2018	882.47	917.40	825.58	860.41	2,930,530,048	83,922,989,198
Feb 09, 2018	818.48	884.00	788.83	883.86	2,495,820,032	86,191,922,699
Feb 08, 2018	755.84	845.09	755.84	817.81	3,708,189,952	79,733,609,806
Feb 07, 2018	790.43	851.20	723.43	757.07	3,896,179,968	73,796,288,509
Feb 06, 2018	707.74	796.44	574.42	793.12	6,518,269,952	77,294,507,868
Feb 05, 2018	834.96	856.65	644.60	697.95	4,269,530,112	68,005,284,183
Feb 04, 2018	964.67	969.03	805.06	834.68	2,997,090,048	81,310,521,832
Feb 03, 2018	919.21	991.94	847.69	964.02	3,243,480,064	93,890,299,032
Feb 02, 2018	1,035.77	1,035.77	757.98	915.78	6,713,290,240	89,173,962,074
Feb 01, 2018	1,119.37	1,161.35	984.82	1,036.79	5,261,680,128	100,935,354,837
Jan 31, 2018	1,071.09	1,128.66	1,034.50	1,118.31	3,757,560,064	108,848,638,400
Jan 30, 2018	1,184.13	1,184.63	1,058.97	1,071.13	4,107,859,968	104,234,481,555
Jan 29, 2018	1,246.70	1,256.70	1,169.08	1,182.36	3,715,079,936	115,034,583,684
Jan 28, 2018	1,111.78	1,257.77	1,111.78	1,246.01	5,372,329,984	121,201,618,306
Jan 27, 2018	1,055.75	1,121.98	1,042.12	1,107.07	3,002,870,016	107,663,911,307
Jan 26, 2018	1,052.70	1,080.60	996.78	1,055.17	3,617,690,112	102,595,008,990
Jan 25, 2018	1,063.22	1,104.66	1,034.74	1,056.03	4,050,190,080	102,657,059,605
Jan 24, 2018	987.48	1,062.44	965.81	1,058.78	3,944,039,936	102,902,843,882
Jan 23, 2018	1,004.17	1,023.23	920.54	986.23	3,556,699,904	95,831,359,552
Jan 22, 2018	1,055.35	1,089.10	930.74	1,003.26	3,810,099,968	97,465,684,890
Jan 21, 2018	1,155.68	1,155.68	1,021.50	1,049.58	3,378,089,984	101,943,726,022
Jan 20, 2018	1,044.95	1,167.11	1,044.95	1,155.15	3,975,190,016	112,174,461,242
Jan 19, 2018	1,028.82	1,093.22	1,003.71	1,039.10	4,084,450,048	100,883,462,786
Jan 18, 2018	1,016.44	1,100.31	967.76	1,036.28	5,938,319,872	100,588,318,055
Jan 17, 2018	1,061.34	1,090.23	780.92	1,014.25	8,545,160,192	98,429,091,487
Jan 16, 2018	1,292.63	1,292.63	875.54	1,053.69	8,405,139,968	102,231,295,311
Jan 15, 2018	1,365.21	1,390.59	1,290.60	1,291.92	4,781,100,032	125,319,766,537
Jan 14, 2018	1,397.48	1,400.56	1,286.21	1,366.77	4,841,630,208	132,554,906,162
Jan 13, 2018	1,270.47	1,432.88	1,270.47	1,396.42	5,746,760,192	135,400,735,922
Jan 12, 2018	1,158.29	1,296.04	1,120.09	1,273.20	5,222,300,160	123,426,938,667
Jan 11, 2018	1,268.09	1,337.30	1,135.17	1,154.93	7,235,899,904	111,937,424,561
Jan 10, 2018	1,300.34	1,417.38	1,226.60	1,255.82	9,214,950,400	121,689,425,203
Jan 09, 2018	1,146.00	1,320.98	1,145.49	1,299.74	7,965,459,968	125,917,925,182
Jan 08, 2018	1,158.26	1,266.93	1,016.05	1,148.53	8,450,970,112	111,244,629,093
Jan 07, 2018	1,043.01	1,153.17	1,043.01	1,153.17	5,569,880,064	111,670,667,774
Jan 06, 2018	995.15	1,060.71	994.62	1,041.68	4,662,219,776	100,852,102,738
Jan 05, 2018	975.75	1,075.39	956.33	997.72	6,683,149,824	96,574,936,368
Jan 04, 2018	961.71	1,045.08	946.09	980.92	6,502,859,776	94,924,308,783
Jan 03, 2018	886.00	974.47	868.45	962.72	5,093,159,936	93,146,829,617
Jan 02, 2018	772.35	914.83	772.35	884.44	5,783,349,760	85,552,984,077
Jan 01, 2018	755.76	782.53	742.00	772.64	2,595,760,128	74,724,233,458
Dec 31, 2017	712.21	760.35	710.12	756.73	2,554,269,952	73,170,170,967
Dec 30, 2017	753.82	753.82	685.23	717.26	3,187,780,096	69,338,470,696
Dec 29, 2017	740.39	770.12	729.61	753.59	2,648,969,984	72,835,328,712
Dec 28, 2017	762.21	763.32	701.19	737.02	2,389,149,952	71,219,054,808
Dec 27, 2017	774.97	789.25	738.41	762.84	2,100,029,952	73,698,377,070
Dec 26, 2017	763.37	786.79	760.93	773.84	2,201,159,936	74,744,613,931
Dec 25, 2017	698.87	782.52	698.87	765.83	2,491,760,128	73,955,757,349
Dec 24, 2017	721.77	721.77	614.92	694.15	2,300,549,888	67,019,237,420
Dec 23, 2017	681.32	763.90	679.73	719.39	2,480,339,968	69,441,297,649
Dec 22, 2017	822.64	827.68	543.76	674.86	4,977,710,080	65,129,109,277
Dec 21, 2017	820.24	880.54	792.69	821.06	3,569,060,096	79,221,896,341
Dec 20, 2017	827.52	845.06	756.00	819.09	3,969,939,968	79,014,430,828
Dec 19, 2017	793.90	881.94	785.34	826.82	4,096,549,888	79,743,740,362
Dec 18, 2017	721.73	803.93	689.23	794.65	3,249,230,080	76,623,897,492
Dec 17, 2017	696.24	735.83	696.24	719.97	2,147,389,952	69,409,025,338
Dec 16, 2017	686.19	718.39	680.79	696.21	2,165,690,112	67,103,695,920
Dec 15, 2017	696.38	697.13	621.06	684.45	2,758,710,016	65,956,174,321
Dec 14, 2017	700.59	753.12	664.99	695.82	3,821,580,032	67,036,917,107
Dec 13, 2017	644.91	747.99	597.80	702.77	4,524,539,904	67,692,231,422
Dec 12, 2017	522.29	657.32	504.49	651.43	5,179,829,760	62,733,982,232
Dec 11, 2017	440.36	516.97	439.10	515.14	1,771,440,000	49,597,927,198
Dec 10, 2017	472.79	472.79	429.51	441.72	1,404,179,968	42,520,479,602
Dec 09, 2017	457.34	504.15	456.25	473.50	2,003,849,984	45,570,080,683
Dec 08, 2017	434.99	466.06	422.37	456.03	2,336,379,904	43,879,256,076
Dec 07, 2017	426.37	441.40	414.41	434.41	2,129,570,048	41,789,848,007
Dec 06, 2017	462.60	462.71	420.21	428.59	1,998,259,968	41,220,997,942
Dec 05, 2017	470.29	473.56	457.66	463.28	1,216,720,000	44,548,159,326
Dec 04, 2017	466.05	474.78	453.31	470.20	1,005,550,016	45,204,145,125
Dec 03, 2017	463.70	482.81	451.85	465.85	990,556,992	44,776,362,724
Dec 02, 2017	466.85	476.24	456.65	463.45	943,649,984	44,535,863,933
Dec 01, 2017	445.21	472.61	428.31	466.54	1,247,879,936	44,823,457,369
Nov 30, 2017	431.21	465.50	401.24	447.11	1,903,040,000	42,947,937,239
Nov 29, 2017	473.28	522.31	425.07	427.52	2,675,940,096	41,057,383,009
Nov 28, 2017	480.52	482.48	466.35	472.90	1,346,499,968	45,405,717,909
Nov 27, 2017	471.53	493.40	468.48	480.36	1,396,480,000	46,111,561,438
Nov 26, 2017	465.97	472.72	451.61	471.33	1,197,779,968	45,235,644,662
Nov 25, 2017	475.68	485.19	461.05	466.28	1,422,080,000	44,741,093,552
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

$149.45 USD

Ethereum ROI

5,177.91%

Market Rank

Market Cap

$16,264,946,970 USD

24 Hour Volume

$6,180,744,693 USD

Circulating Supply

108,831,700 ETH

Total Supply

108,831,700 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

$190.92 USD /

$133.80 USD

7 Day High / Low

$153.16 USD /

$145.00 USD

24 Hour High / Low

$149.80 USD /

$148.12 USD

Yesterday's High / Low

$149.67 USD /

$147.61 USD

Yesterday's Open / Close

$149.40 USD /

$149.19 USD

Yesterday's Change

$-0.202041 USD (-0.14%)

Yesterday's Volume

$6,458,766,441 USD

Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.