Market Cap:
Ethereum Ethereum (ETH)
134.00 USD (8.42%)
0.03662102 BTC (7.66%)

SPONSORED

Buy

Exchange

Crypto-Backed Loan

Market Cap
14,056,440,884 USD
3,841,574 BTC
Volume (24h)
4,123,795,906 USD
1,127,018 BTC
Circulating Supply
104,900,791 ETH

Historical data for Ethereum

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
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 1035.77 1035.77 757.98 915.78 6,713,290,240 89,173,962,074
Feb 01, 2018 1119.37 1161.35 984.82 1036.79 5,261,680,128 100,935,354,837
Jan 31, 2018 1071.09 1128.66 1034.50 1118.31 3,757,560,064 108,848,638,400
Jan 30, 2018 1184.13 1184.63 1058.97 1071.13 4,107,859,968 104,234,481,555
Jan 29, 2018 1246.70 1256.70 1169.08 1182.36 3,715,079,936 115,034,583,684
Jan 28, 2018 1111.78 1257.77 1111.78 1246.01 5,372,329,984 121,201,618,306
Jan 27, 2018 1055.75 1121.98 1042.12 1107.07 3,002,870,016 107,663,911,307
Jan 26, 2018 1052.70 1080.60 996.78 1055.17 3,617,690,112 102,595,008,990
Jan 25, 2018 1063.22 1104.66 1034.74 1056.03 4,050,190,080 102,657,059,605
Jan 24, 2018 987.48 1062.44 965.81 1058.78 3,944,039,936 102,902,843,882
Jan 23, 2018 1004.17 1023.23 920.54 986.23 3,556,699,904 95,831,359,552
Jan 22, 2018 1055.35 1089.10 930.74 1003.26 3,810,099,968 97,465,684,890
Jan 21, 2018 1155.68 1155.68 1021.50 1049.58 3,378,089,984 101,943,726,022
Jan 20, 2018 1044.95 1167.11 1044.95 1155.15 3,975,190,016 112,174,461,242
Jan 19, 2018 1028.82 1093.22 1003.71 1039.10 4,084,450,048 100,883,462,786
Jan 18, 2018 1016.44 1100.31 967.76 1036.28 5,938,319,872 100,588,318,055
Jan 17, 2018 1061.34 1090.23 780.92 1014.25 8,545,160,192 98,429,091,487
Jan 16, 2018 1292.63 1292.63 875.54 1053.69 8,405,139,968 102,231,295,311
Jan 15, 2018 1365.21 1390.59 1290.60 1291.92 4,781,100,032 125,319,766,537
Jan 14, 2018 1397.48 1400.56 1286.21 1366.77 4,841,630,208 132,554,906,162
Jan 13, 2018 1270.47 1432.88 1270.47 1396.42 5,746,760,192 135,400,735,922
Jan 12, 2018 1158.29 1296.04 1120.09 1273.20 5,222,300,160 123,426,938,667
Jan 11, 2018 1268.09 1337.30 1135.17 1154.93 7,235,899,904 111,937,424,561
Jan 10, 2018 1300.34 1417.38 1226.60 1255.82 9,214,950,400 121,689,425,203
Jan 09, 2018 1146.00 1320.98 1145.49 1299.74 7,965,459,968 125,917,925,182
Jan 08, 2018 1158.26 1266.93 1016.05 1148.53 8,450,970,112 111,244,629,093
Jan 07, 2018 1043.01 1153.17 1043.01 1153.17 5,569,880,064 111,670,667,774
Jan 06, 2018 995.15 1060.71 994.62 1041.68 4,662,219,776 100,852,102,738
Jan 05, 2018 975.75 1075.39 956.33 997.72 6,683,149,824 96,574,936,368
Jan 04, 2018 961.71 1045.08 946.09 980.92 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
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

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 Price 134.00 USD
Market Rank #2
Market Cap 14,056,440,884 USD
24h Volume 4,123,795,906 USD
Circulating Supply 104,900,791 ETH
Total Supply 104,900,791 ETH
Max Supply No Data
Yesterday's Open / Close $122.40 USD / $123.26 USD
Yesterday's High / Low $124.13 USD / $122.30 USD
Yesterday's Change +0.863758 USD (+0.71%)
Yesterday's Volume $2,905,833,287 USD

Related Cryptocurrencies