Monero Monero

312.70 USD (-3.06%)
0.01773200 BTC (-8.38%)

Market Cap

4,841,196,011 USD
274,523 BTC

Volume (24h)

164,858,000 USD
9,348 BTC

Circulating Supply

15,481,770 XMR

Historical data for Monero

Currency in USD
 
Date Open High Low Close Volume Market Cap
Dec 05, 2017 211.13 272.64 208.89 269.48 352,326,000 3,258,360,000
Dec 04, 2017 199.56 210.24 192.04 210.24 74,534,400 3,079,850,000
Dec 03, 2017 203.37 209.09 191.25 200.05 111,303,000 3,137,680,000
Dec 02, 2017 190.83 205.26 186.68 203.03 80,791,100 2,943,520,000
Dec 01, 2017 179.72 191.85 169.76 190.94 70,430,500 2,771,380,000
Nov 30, 2017 170.49 195.39 156.53 180.14 128,112,000 2,627,490,000
Nov 29, 2017 203.91 214.28 165.33 168.15 178,828,000 3,142,680,000
Nov 28, 2017 175.35 203.21 173.17 203.21 179,179,000 2,701,720,000
Nov 27, 2017 162.92 173.39 159.95 173.39 81,489,700 2,509,520,000
Nov 26, 2017 168.57 168.72 159.76 163.37 61,100,400 2,595,920,000
Nov 25, 2017 160.00 170.10 160.00 168.44 64,076,700 2,463,190,000
Nov 24, 2017 158.62 162.94 156.76 160.03 69,178,000 2,441,330,000
Nov 23, 2017 166.11 172.92 156.45 158.61 109,392,000 2,555,950,000
Nov 22, 2017 142.08 173.45 141.14 165.95 189,472,000 2,184,930,000
Nov 21, 2017 136.10 142.21 131.37 141.74 72,701,500 2,093,010,000
Nov 20, 2017 129.50 140.55 128.49 135.76 59,945,400 1,990,900,000
Nov 19, 2017 130.72 133.62 127.21 129.48 42,133,000 2,009,180,000
Nov 18, 2017 126.59 135.01 123.53 130.80 62,156,400 1,945,200,000
Nov 17, 2017 120.02 126.70 119.25 126.70 47,127,700 1,843,600,000
Nov 16, 2017 121.24 128.09 118.50 120.31 74,944,100 1,861,940,000
Nov 15, 2017 122.24 124.72 119.19 121.37 49,976,700 1,876,740,000
Nov 14, 2017 123.62 124.20 118.63 122.35 53,544,800 1,896,990,000
Nov 13, 2017 128.96 136.53 120.92 123.40 116,200,000 1,978,840,000
Nov 12, 2017 119.60 133.68 110.62 123.86 144,948,000 1,834,630,000
Nov 11, 2017 105.75 127.11 103.88 119.62 107,708,000 1,621,800,000
Nov 10, 2017 121.34 121.67 101.76 105.59 84,614,000 1,860,390,000
Nov 09, 2017 112.53 123.41 112.22 120.78 86,864,600 1,724,820,000
Nov 08, 2017 99.82 115.94 99.14 113.31 79,822,900 1,529,550,000
Nov 07, 2017 104.23 104.75 95.05 99.76 81,253,300 1,596,750,000
Nov 06, 2017 86.42 102.92 86.15 102.92 103,722,000 1,323,540,000
Nov 05, 2017 87.31 88.04 86.04 86.35 27,619,800 1,336,790,000
Nov 04, 2017 87.90 88.48 85.50 87.30 23,011,500 1,345,360,000
Nov 03, 2017 83.53 90.14 83.53 87.99 37,321,100 1,278,080,000
Nov 02, 2017 85.66 86.08 81.68 83.76 48,608,100 1,310,390,000
Nov 01, 2017 87.65 88.20 84.73 85.72 36,899,300 1,340,360,000
Oct 31, 2017 88.75 89.33 87.60 87.64 28,704,900 1,356,840,000
Oct 30, 2017 88.59 90.49 88.04 88.84 28,179,100 1,354,090,000
Oct 29, 2017 86.27 90.36 86.27 88.65 38,368,700 1,318,160,000
Oct 28, 2017 86.91 87.76 85.71 86.31 25,397,400 1,327,650,000
Oct 27, 2017 88.58 89.19 86.43 86.75 27,939,000 1,352,700,000
Oct 26, 2017 88.17 89.87 88.02 88.58 23,132,200 1,346,070,000
Oct 25, 2017 88.49 101.29 85.82 88.13 59,952,100 1,350,650,000
Oct 24, 2017 85.16 92.35 83.47 88.40 42,191,100 1,299,330,000
Oct 23, 2017 86.48 86.92 82.89 85.21 26,261,800 1,319,200,000
Oct 22, 2017 88.18 89.04 85.52 86.58 27,130,000 1,344,760,000
Oct 21, 2017 90.41 90.41 86.58 88.12 25,267,200 1,378,290,000
Oct 20, 2017 88.71 92.73 88.07 90.54 38,260,700 1,351,990,000
Oct 19, 2017 89.66 92.48 87.91 88.62 35,302,300 1,366,060,000
Oct 18, 2017 91.19 91.26 86.54 89.54 36,277,100 1,389,050,000
Oct 17, 2017 95.93 96.94 90.72 91.28 43,866,200 1,460,870,000
Oct 16, 2017 94.99 97.97 93.05 95.90 32,185,000 1,446,090,000
Oct 15, 2017 99.94 100.81 91.60 94.87 34,188,200 1,520,300,000
Oct 14, 2017 95.06 103.13 93.73 100.23 38,886,100 1,446,050,000
Oct 13, 2017 87.23 96.77 85.53 95.13 63,578,800 1,326,720,000
Oct 12, 2017 87.56 88.63 86.46 87.09 32,783,200 1,331,450,000
Oct 11, 2017 86.74 88.25 85.80 87.42 21,103,400 1,318,540,000
Oct 10, 2017 85.61 88.41 84.27 86.82 31,695,500 1,301,030,000
Oct 09, 2017 89.74 90.12 83.76 85.49 38,063,700 1,363,380,000
Oct 08, 2017 91.39 92.20 89.74 89.77 29,220,800 1,388,030,000
Oct 07, 2017 90.94 92.05 89.57 91.70 22,617,600 1,380,750,000
Oct 06, 2017 91.91 92.94 90.23 91.19 24,504,100 1,394,580,000
Oct 05, 2017 90.49 92.45 88.14 91.86 27,697,400 1,373,110,000
Oct 04, 2017 92.95 93.65 89.05 90.41 29,568,100 1,410,000,000
Oct 03, 2017 91.52 94.81 87.21 92.96 44,289,800 1,387,960,000
Oct 02, 2017 93.56 93.80 90.98 91.54 27,534,700 1,418,400,000
Oct 01, 2017 95.59 95.74 91.77 93.22 25,936,500 1,448,800,000
Sep 30, 2017 94.44 96.33 94.07 95.76 28,498,000 1,430,900,000
Sep 29, 2017 97.30 97.78 91.22 94.50 38,972,400 1,473,750,000
Sep 28, 2017 100.97 101.14 95.48 97.23 41,822,000 1,528,970,000
Sep 27, 2017 92.75 102.91 92.64 101.04 51,634,900 1,404,030,000
Sep 26, 2017 93.81 95.31 91.60 93.13 32,540,800 1,419,730,000
Sep 25, 2017 89.37 94.23 89.12 93.64 28,114,300 1,352,120,000
Sep 24, 2017 91.76 91.81 88.00 89.50 22,224,000 1,387,760,000
Sep 23, 2017 88.03 92.12 86.96 91.85 26,372,900 1,329,730,000
Sep 22, 2017 86.17 89.54 84.33 88.17 28,179,100 1,301,560,000
Sep 21, 2017 95.33 95.75 85.17 86.24 34,290,500 1,439,880,000
Sep 20, 2017 97.64 98.09 93.37 95.57 34,198,900 1,474,840,000
Sep 19, 2017 100.83 101.28 93.70 97.72 48,249,700 1,522,630,000
Sep 18, 2017 93.81 102.02 93.81 100.57 63,732,100 1,416,250,000
Sep 17, 2017 94.97 96.36 89.22 93.74 41,008,200 1,433,270,000
Sep 16, 2017 100.11 106.12 91.41 95.29 71,163,500 1,510,430,000
Sep 15, 2017 83.13 103.69 73.17 99.85 176,154,000 1,253,940,000
Sep 14, 2017 111.29 120.39 82.65 83.04 133,553,000 1,678,110,000
Sep 13, 2017 111.81 113.16 102.39 111.33 88,162,900 1,685,390,000
Sep 12, 2017 112.72 115.69 110.49 111.89 40,402,700 1,698,640,000
Sep 11, 2017 113.05 116.24 110.47 112.75 30,605,900 1,702,970,000
Sep 10, 2017 115.64 115.77 103.17 112.33 50,725,200 1,741,490,000
Sep 09, 2017 118.19 119.73 113.17 116.27 39,220,400 1,779,350,000
Sep 08, 2017 120.28 132.57 113.30 118.04 159,066,000 1,810,210,000
Sep 07, 2017 121.39 124.76 116.60 120.84 62,655,700 1,826,360,000
Sep 06, 2017 118.78 122.31 114.32 121.63 64,604,400 1,786,650,000
Sep 05, 2017 106.75 122.63 95.81 118.82 113,378,000 1,605,070,000
Sep 04, 2017 126.23 126.23 101.73 106.17 89,194,700 1,897,480,000
Sep 03, 2017 124.93 129.29 115.74 126.01 92,631,100 1,877,380,000
Sep 02, 2017 141.35 141.40 121.96 124.80 128,849,000 2,123,430,000
Sep 01, 2017 140.65 150.09 136.49 141.20 163,961,000 2,112,260,000
Aug 31, 2017 131.95 141.97 131.21 140.41 131,974,000 1,980,860,000
Aug 30, 2017 133.84 135.83 124.06 132.38 106,543,000 2,008,790,000
Aug 29, 2017 144.24 144.50 128.02 133.03 104,869,000 2,163,850,000
Aug 28, 2017 130.76 154.58 129.06 145.40 216,036,000 1,961,250,000
Aug 27, 2017 137.59 138.88 124.81 130.68 92,742,200 2,057,550,000
Aug 26, 2017 107.46 148.36 105.28 138.05 301,843,000 1,606,920,000
Aug 25, 2017 86.47 108.36 85.34 108.26 95,835,700 1,293,030,000
Aug 24, 2017 90.35 93.77 79.35 86.29 70,187,100 1,351,030,000
Aug 23, 2017 91.01 99.71 85.51 90.33 84,961,900 1,360,920,000
Aug 22, 2017 77.99 95.51 72.53 91.16 150,286,000 1,166,240,000
Aug 21, 2017 54.67 95.08 52.87 77.82 238,775,000 817,490,000
Aug 20, 2017 55.79 56.05 51.80 54.71 15,702,600 834,239,000
Aug 19, 2017 46.97 58.03 46.97 55.96 27,038,800 702,398,000
Aug 18, 2017 47.37 48.93 46.22 46.69 14,517,200 708,081,000
Aug 17, 2017 48.82 49.46 47.05 47.45 11,176,000 729,528,000
Aug 16, 2017 48.77 49.09 47.03 48.78 12,423,400 728,672,000
Aug 15, 2017 49.97 50.16 45.72 48.74 13,651,100 746,257,000
Aug 14, 2017 47.69 49.75 46.63 49.75 14,023,000 711,941,000
Aug 13, 2017 49.38 50.15 45.46 47.76 19,587,800 737,066,000
Aug 12, 2017 50.85 51.57 46.34 49.37 17,349,200 758,739,000
Aug 11, 2017 49.31 51.56 48.93 50.65 8,534,390 735,446,000
Aug 10, 2017 50.94 51.29 49.47 49.47 9,147,740 759,514,000
Aug 09, 2017 51.94 53.34 49.74 50.96 11,466,600 774,178,000
Aug 08, 2017 50.40 52.64 49.93 51.94 12,471,600 750,929,000
Aug 07, 2017 47.67 50.21 47.24 50.21 12,794,900 710,052,000
Aug 06, 2017 48.57 49.18 47.36 47.83 8,254,240 723,258,000
Aug 05, 2017 45.18 49.49 45.18 48.58 12,131,400 672,541,000
Aug 04, 2017 43.36 45.32 42.97 45.12 7,794,340 645,208,000
Aug 03, 2017 43.80 44.31 43.23 43.36 8,262,040 651,543,000
Aug 02, 2017 44.08 44.78 42.78 43.63 8,111,580 655,515,000
Aug 01, 2017 39.88 45.04 39.81 44.15 17,363,300 592,886,000
Jul 31, 2017 39.67 40.68 38.94 39.84 13,138,500 589,540,000
Jul 30, 2017 43.95 43.95 39.55 39.62 11,709,500 652,927,000
Jul 29, 2017 43.69 44.37 42.19 43.89 7,053,810 648,884,000
Jul 28, 2017 45.29 45.79 42.74 43.96 18,694,500 672,368,000
Jul 27, 2017 45.92 46.74 43.93 45.24 15,960,700 681,502,000
Jul 26, 2017 40.73 46.44 38.60 45.80 26,033,100 604,269,000
Jul 25, 2017 45.55 45.84 38.24 40.68 12,706,300 675,620,000
Jul 24, 2017 42.66 45.76 41.86 45.58 12,102,100 632,493,000
Jul 23, 2017 44.64 44.78 41.44 42.67 8,634,060 661,581,000
Jul 22, 2017 40.25 44.76 40.15 44.71 9,028,920 596,297,000
Jul 21, 2017 40.55 41.43 39.53 40.34 9,572,580 600,573,000
Jul 20, 2017 34.89 41.01 34.89 40.30 14,905,700 516,643,000
Jul 19, 2017 36.47 37.59 34.37 35.06 6,994,230 539,762,000
Jul 18, 2017 34.89 37.92 33.38 36.38 9,949,120 516,217,000
Jul 17, 2017 29.47 34.98 29.46 34.83 13,708,900 435,925,000
Jul 16, 2017 31.97 32.53 28.83 29.43 12,434,100 472,681,000
Jul 15, 2017 35.57 35.57 31.37 32.09 9,718,770 525,794,000
Jul 14, 2017 38.08 38.33 34.22 35.48 9,558,140 562,680,000
Jul 13, 2017 40.43 40.74 37.20 38.23 9,969,180 597,277,000
Jul 12, 2017 36.89 40.75 35.51 40.39 15,785,600 544,765,000
Jul 11, 2017 40.25 40.73 35.34 37.14 17,988,200 594,108,000
Jul 10, 2017 44.91 45.12 38.84 40.01 14,633,300 662,645,000
Jul 09, 2017 46.69 47.00 44.56 44.85 12,681,200 688,769,000
Jul 08, 2017 44.17 46.24 41.90 46.10 15,801,900 651,286,000
Jul 07, 2017 50.11 50.65 43.84 44.25 20,324,700 738,662,000
Jul 06, 2017 45.96 50.26 45.88 50.12 23,168,300 677,244,000
Jul 05, 2017 45.30 46.90 44.13 45.72 15,243,000 667,353,000
Jul 04, 2017 43.55 45.53 43.55 45.47 14,850,800 641,305,000
Jul 03, 2017 42.51 44.14 41.82 43.63 13,141,000 625,802,000
Jul 02, 2017 40.94 43.00 40.22 42.79 12,774,300 602,361,000
Jul 01, 2017 43.71 43.98 39.80 40.96 10,673,500 642,898,000
Jun 30, 2017 45.09 45.87 43.48 43.73 11,338,900 663,056,000
Jun 29, 2017 47.04 47.91 44.67 45.02 11,470,500 691,512,000
Jun 28, 2017 43.80 47.41 42.29 47.32 10,812,600 643,627,000
Jun 27, 2017 43.49 44.05 38.51 43.57 12,171,600 638,919,000
Jun 26, 2017 45.90 48.20 39.39 43.49 17,033,600 674,032,000
Jun 25, 2017 47.84 48.73 45.28 45.89 9,156,060 702,334,000
Jun 24, 2017 51.43 51.81 47.30 48.03 7,786,220 754,764,000
Jun 23, 2017 47.45 52.51 46.75 51.41 11,033,000 696,116,000
Jun 22, 2017 46.80 47.80 46.64 47.28 7,443,100 686,351,000
Jun 21, 2017 48.17 48.91 45.54 46.59 12,133,900 706,159,000
Jun 20, 2017 49.03 50.91 47.60 48.08 15,178,600 718,495,000
Jun 19, 2017 49.62 50.67 48.52 49.09 12,502,400 726,891,000
Jun 18, 2017 50.49 51.70 48.98 49.60 10,122,000 739,370,000
Jun 17, 2017 48.19 51.20 48.09 50.46 15,646,500 705,427,000
Jun 16, 2017 45.97 48.24 44.17 48.11 8,711,820 672,698,000
Jun 15, 2017 46.24 47.02 38.75 46.02 14,252,000 676,380,000
Jun 14, 2017 51.98 53.56 44.37 46.30 12,407,600 760,132,000
Jun 13, 2017 49.80 52.87 49.73 51.80 13,362,700 727,975,000
Jun 12, 2017 59.09 59.80 45.78 50.04 25,425,000 863,418,000
Jun 11, 2017 52.37 58.70 51.95 58.70 15,485,200 764,939,000
Jun 10, 2017 55.59 56.25 51.92 52.28 14,465,400 811,671,000
Jun 09, 2017 56.13 57.23 55.29 55.62 11,941,600 819,313,000
Jun 08, 2017 52.91 56.46 51.45 56.19 14,708,500 771,963,000
Jun 07, 2017 55.29 62.38 52.06 52.54 50,623,800 806,489,000
Jun 06, 2017 48.37 55.57 47.12 55.57 34,918,400 705,243,000
Jun 05, 2017 42.88 48.50 42.88 48.26 16,780,900 625,055,000
Jun 04, 2017 42.34 43.42 41.70 42.90 9,805,040 616,914,000
Jun 03, 2017 43.99 44.42 42.16 42.37 9,819,610 640,642,000
Jun 02, 2017 43.74 44.65 43.00 44.00 9,539,580 636,754,000
Jun 01, 2017 41.84 45.52 41.84 43.70 12,849,800 608,922,000
May 31, 2017 39.83 43.11 39.23 41.83 15,027,900 579,429,000
May 30, 2017 41.29 45.65 39.66 39.79 23,048,100 600,461,000
May 29, 2017 36.76 43.81 36.06 41.21 31,360,800 534,431,000
May 28, 2017 33.43 39.39 33.43 36.84 19,020,300 485,858,000
May 27, 2017 38.71 40.79 28.69 33.41 20,990,300 562,314,000
May 26, 2017 39.81 44.61 34.84 38.71 24,735,300 578,017,000
May 25, 2017 45.52 50.90 39.50 40.12 52,485,500 660,745,000
May 24, 2017 56.31 58.64 44.04 45.38 95,915,700 817,013,000
May 23, 2017 36.31 56.84 36.30 55.62 68,629,500 526,642,000
May 22, 2017 34.80 41.18 33.27 36.17 28,469,700 504,584,000
May 21, 2017 35.04 36.46 33.35 34.64 10,952,100 507,841,000
May 20, 2017 31.82 36.78 31.27 35.10 23,733,000 460,963,000
May 19, 2017 30.31 31.87 30.28 31.87 10,692,300 439,025,000
May 18, 2017 26.98 31.11 26.98 30.33 15,586,800 390,685,000
May 17, 2017 26.37 27.97 25.28 26.93 10,576,800 381,592,000
May 16, 2017 27.73 27.73 25.96 26.26 9,801,320 401,220,000
May 15, 2017 28.51 28.54 27.32 27.79 8,160,330 412,305,000
May 14, 2017 28.51 29.16 27.79 28.53 7,419,170 412,198,000
May 13, 2017 28.59 28.73 27.22 28.47 7,213,280 413,130,000
May 12, 2017 29.61 30.29 28.30 28.68 8,023,910 427,789,000
May 11, 2017 29.94 30.03 28.73 29.51 9,288,200 432,298,000
May 10, 2017 28.49 30.67 28.11 29.84 12,732,500 411,189,000
May 09, 2017 30.48 31.61 26.61 28.66 21,083,700 439,752,000
May 08, 2017 33.45 33.81 28.58 30.47 25,549,000 482,431,000
May 07, 2017 28.97 34.56 28.77 32.78 31,328,600 417,648,000
May 06, 2017 28.50 29.94 27.94 28.98 14,355,000 410,681,000
May 05, 2017 26.11 30.83 25.93 28.45 24,376,200 376,183,000
May 04, 2017 25.19 26.52 24.87 25.99 13,585,800 362,797,000
May 03, 2017 23.05 25.44 22.72 25.20 12,602,800 331,818,000
May 02, 2017 22.77 23.20 22.06 23.04 7,486,110 327,660,000
May 01, 2017 23.72 24.07 22.23 22.77 14,214,000 341,171,000
Apr 30, 2017 22.74 24.20 22.72 23.72 10,910,000 326,962,000
Apr 29, 2017 22.37 23.26 22.12 22.76 10,461,300 321,539,000
Apr 28, 2017 21.20 22.53 21.12 22.35 10,457,300 304,527,000
Apr 27, 2017 19.43 21.83 19.27 21.21 12,843,800 279,099,000
Apr 26, 2017 19.67 19.93 19.24 19.37 6,027,790 282,326,000
Apr 25, 2017 19.60 20.10 19.36 19.65 5,148,290 281,316,000
Apr 24, 2017 19.73 20.11 19.51 19.56 4,584,190 283,007,000
Apr 23, 2017 20.12 20.17 19.68 19.72 4,155,640 288,495,000
Apr 22, 2017 20.27 20.52 19.97 20.12 5,266,460 290,548,000
Apr 21, 2017 19.98 20.34 19.75 20.29 6,704,090 286,297,000
Apr 20, 2017 20.40 20.90 20.24 20.24 6,216,400 292,149,000
Apr 19, 2017 21.07 21.12 20.23 20.39 5,877,830 301,594,000
Apr 18, 2017 20.53 21.17 20.45 21.06 4,459,260 293,752,000
Apr 17, 2017 20.46 20.99 20.32 20.56 6,055,450 292,659,000
Apr 16, 2017 20.71 20.82 20.25 20.46 4,222,960 296,093,000
Apr 15, 2017 20.43 21.19 20.25 20.71 4,483,370 291,985,000
Apr 14, 2017 21.47 21.80 19.67 20.59 8,949,460 306,779,000
Apr 13, 2017 21.69 22.08 21.44 21.48 5,980,210 309,846,000
Apr 12, 2017 21.32 22.11 21.25 21.76 6,401,630 304,441,000
Apr 11, 2017 21.80 21.89 21.12 21.36 5,356,450 311,171,000
Apr 10, 2017 20.69 22.41 20.52 21.83 6,591,730 295,155,000
Apr 09, 2017 20.84 21.31 19.75 20.68 5,711,770 297,207,000
Apr 08, 2017 19.31 21.46 19.00 20.83 6,218,750 275,199,000
Apr 07, 2017 19.32 20.07 18.95 19.39 5,499,430 275,287,000
Apr 06, 2017 19.59 19.95 18.33 19.27 11,553,100 278,971,000
Apr 05, 2017 21.31 21.62 19.58 19.62 9,188,050 303,396,000
Apr 04, 2017 20.33 21.51 19.87 21.35 7,062,530 289,275,000
Apr 03, 2017 20.16 21.16 19.94 20.33 7,080,440 286,817,000
Apr 02, 2017 21.42 21.50 20.02 20.14 7,427,960 304,574,000
Apr 01, 2017 20.52 21.53 19.23 21.50 7,622,780 291,737,000
Mar 31, 2017 20.80 21.20 19.84 20.54 6,955,980 295,489,000
Mar 30, 2017 21.06 21.45 20.25 20.88 5,993,880 299,146,000
Mar 29, 2017 19.88 21.34 19.28 21.14 6,704,720 282,266,000
Mar 28, 2017 19.49 20.51 18.17 19.81 10,061,200 276,545,000
Mar 27, 2017 19.75 20.10 17.71 19.66 11,887,200 280,203,000
Mar 26, 2017 20.16 20.57 19.29 19.61 7,408,990 285,884,000
Mar 25, 2017 21.08 21.28 19.88 20.14 10,858,900 298,839,000
Mar 24, 2017 21.85 22.28 20.86 21.10 13,807,600 309,519,000
Mar 23, 2017 21.45 22.49 20.64 21.82 7,419,900 303,834,000
Mar 22, 2017 21.39 22.39 20.77 21.42 9,699,960 302,815,000
Mar 21, 2017 22.62 23.05 20.68 21.29 18,555,800 320,139,000
Mar 20, 2017 23.30 24.82 22.44 22.51 10,860,900 329,623,000
Mar 19, 2017 20.11 24.61 20.11 23.29 22,162,500 284,253,000
Mar 18, 2017 22.27 22.27 18.60 20.07 16,830,500 314,731,000
Mar 17, 2017 22.57 26.21 20.16 22.35 36,529,400 318,778,000
Mar 16, 2017 19.05 22.99 18.77 22.48 31,673,800 268,957,000
Mar 15, 2017 17.79 19.69 17.35 18.98 12,265,200 251,092,000
Mar 14, 2017 18.09 18.40 17.11 17.76 10,072,300 255,287,000
Mar 13, 2017 16.80 19.32 16.69 18.13 19,566,500 236,958,000
Mar 12, 2017 14.72 17.13 14.45 16.79 17,931,000 207,508,000
Mar 11, 2017 13.12 14.76 13.01 14.69 6,499,310 184,883,000
Mar 10, 2017 13.05 13.62 12.35 13.21 10,802,800 183,864,000
Mar 09, 2017 12.46 13.53 12.39 13.03 3,489,930 175,497,000
Mar 08, 2017 13.56 13.80 12.47 12.47 4,244,610 190,803,000
Mar 07, 2017 15.43 15.43 13.53 13.53 5,928,550 217,011,000
Mar 06, 2017 15.23 15.80 14.84 15.41 6,913,360 214,098,000
Mar 05, 2017 13.67 15.42 13.66 15.18 5,455,280 192,123,000
Mar 04, 2017 13.93 14.24 13.37 13.67 2,239,270 195,774,000
Mar 03, 2017 13.10 14.61 12.86 13.91 7,926,590 183,919,000
Mar 02, 2017 12.26 13.33 12.10 13.11 7,161,980 172,124,000
Mar 01, 2017 12.30 12.90 12.13 12.33 6,449,830 172,621,000
Feb 28, 2017 11.99 12.32 11.51 12.28 4,316,810 168,185,000
Feb 27, 2017 11.87 12.06 11.83 11.96 1,343,950 166,428,000
Feb 26, 2017 11.84 12.04 11.68 11.89 2,039,860 165,867,000
Feb 25, 2017 11.92 12.14 11.68 11.85 3,102,200 167,003,000
Feb 24, 2017 12.89 12.97 11.35 11.92 8,707,610 180,492,000
Feb 23, 2017 12.78 12.94 12.57 12.87 2,875,250 178,859,000
Feb 22, 2017 12.32 12.84 12.12 12.77 2,486,660 171,785,000
Feb 21, 2017 12.12 12.42 11.92 12.34 4,476,160 169,036,000
Feb 20, 2017 13.01 13.01 11.46 12.22 8,429,880 181,531,000
Feb 19, 2017 13.38 13.38 12.99 12.99 1,663,440 186,681,000
Feb 18, 2017 13.41 13.57 13.09 13.36 1,871,110 186,995,000
Feb 17, 2017 13.07 13.34 13.04 13.30 1,711,010 182,332,000
Feb 16, 2017 13.62 13.62 12.91 13.10 3,256,190 189,926,000
Feb 15, 2017 13.01 13.74 12.88 13.62 4,811,600 181,497,000
Feb 14, 2017 12.20 13.20 12.11 12.99 4,166,850 170,135,000
Feb 13, 2017 12.31 12.36 12.09 12.20 1,687,590 171,557,000
Feb 12, 2017 12.27 12.49 12.00 12.33 2,154,250 170,839,000
Feb 11, 2017 11.98 12.39 11.98 12.24 2,190,900 166,808,000
Feb 10, 2017 12.18 12.23 11.73 11.98 2,472,350 169,520,000
Feb 09, 2017 12.83 12.98 11.83 12.12 4,268,990 178,405,000
Feb 08, 2017 12.67 12.91 12.54 12.80 2,124,700 176,193,000
Feb 07, 2017 12.91 13.20 12.53 12.65 3,523,120 179,398,000
Feb 06, 2017 12.83 12.92 12.59 12.88 2,124,790 178,164,000
Feb 05, 2017 12.61 12.99 12.61 12.80 2,054,440 175,095,000
Feb 04, 2017 12.89 13.08 12.47 12.61 3,475,030 178,965,000
Feb 03, 2017 13.13 13.15 12.15 12.86 5,732,620 182,089,000
Feb 02, 2017 13.29 13.42 13.05 13.14 2,841,870 184,201,000
Feb 01, 2017 12.97 13.38 12.93 13.27 2,715,170 179,699,000
Jan 31, 2017 12.70 13.26 12.70 12.99 8,919,760 175,986,000
Jan 30, 2017 12.65 12.91 12.64 12.71 2,171,460 175,164,000
Jan 29, 2017 12.85 13.26 12.55 12.66 3,027,920 177,874,000
Jan 28, 2017 12.12 13.04 12.07 12.85 6,585,960 167,743,000
Jan 27, 2017 11.98 12.24 11.67 12.10 4,346,850 165,604,000
Jan 26, 2017 11.85 12.15 11.73 11.98 2,172,210 163,778,000
Jan 25, 2017 11.81 11.88 11.54 11.83 1,897,140 163,221,000
Jan 24, 2017 12.25 12.25 11.79 11.81 3,121,430 169,206,000
Jan 23, 2017 12.19 12.29 12.05 12.25 2,414,740 168,236,000
Jan 22, 2017 12.01 12.19 11.81 12.18 2,588,540 165,727,000
Jan 21, 2017 11.91 12.18 11.84 12.03 2,878,010 164,256,000
Jan 20, 2017 12.17 12.17 11.75 11.91 3,768,400 167,736,000
Jan 19, 2017 12.05 12.31 11.68 12.15 3,546,870 166,091,000
Jan 18, 2017 12.43 12.70 11.57 12.05 4,232,060 171,153,000
Jan 17, 2017 10.69 12.49 10.56 12.39 4,403,350 147,101,000
Jan 16, 2017 10.77 10.96 10.29 10.64 3,507,560 148,169,000
Jan 15, 2017 11.07 11.15 9.92 10.76 7,417,420 152,277,000
Jan 14, 2017 11.28 11.72 10.96 11.09 3,439,220 155,007,000
Jan 13, 2017 11.84 11.97 11.07 11.27 6,063,910 162,603,000
Jan 12, 2017 11.61 12.19 11.10 11.85 2,923,060 158,831,000
Jan 11, 2017 13.38 13.60 11.18 11.64 4,338,380 183,143,000
Jan 10, 2017 13.70 14.03 13.34 13.39 3,943,650 187,430,000
Jan 09, 2017 13.51 13.74 12.66 13.74 4,649,000 184,874,000
Jan 08, 2017 13.01 13.91 12.86 13.47 3,741,330 178,079,000
Jan 07, 2017 14.09 14.17 12.37 13.06 9,904,390 192,770,000
Jan 06, 2017 16.19 16.93 13.58 14.03 9,256,850 221,476,000
Jan 05, 2017 18.55 19.02 14.86 16.19 8,528,910 253,879,000
Jan 04, 2017 16.14 18.64 15.83 18.53 10,179,100 220,820,000
Jan 03, 2017 16.07 17.03 15.00 16.09 16,381,900 219,693,000
Jan 02, 2017 14.07 16.47 13.84 16.05 12,171,300 192,331,000
Jan 01, 2017 13.79 14.17 13.42 13.97 3,923,550 188,431,000