Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018		7601	7330	7479	7,485	+110.50(+1.50%)
May 30, 2018		7559	7274	7369	8,787	-101.07(-1.35%)
May 29, 2018		7537	7027	7470	11,077	+362.27(+5.10%)
May 28, 2018		7445	7085	7108	6,475	-236.08(-3.21%)
May 27, 2018		7413	7213	7344	3,169	+13.29(+0.18%)
May 26, 2018		7623	7276	7331	4,272	-75.48(-1.02%)
May 25, 2018		7661	7328	7406	9,911	-196.99(-2.59%)
May 24, 2018		7734	7267	7603	11,965	+109.00(+1.45%)
May 23, 2018		8032	7435	7494	17,314	-513.59(-6.41%)
May 22, 2018		8421	7951	8008	9,065	-398.99(-4.75%)
May 21, 2018		8589	8320	8407	6,105	-111.39(-1.31%)
May 20, 2018		8590	8171	8518	5,308	+301.88(+3.67%)
May 19, 2018		8395	8141	8216	3,795	-2.23(-0.03%)
May 18, 2018		8275	7930	8218	7,296	+200.32(+2.50%)
May 17, 2018		8500	7980	8018	8,271	-293.48(-3.53%)
May 16, 2018		8505	8100	8311	12,583	-175.93(-2.07%)
May 15, 2018		8865	8400	8487	12,408	-165.85(-1.92%)
May 14, 2018		8901	8287	8653	19,030	-36.92(-0.42%)
May 13, 2018		8776	8336	8690	9,836	+173.77(+2.04%)
May 12, 2018		8653	8209	8516	15,461	+76.64(+0.91%)
May 11, 2018		9079	8351	8440	21,174	-638.92(-7.04%)
May 10, 2018		9393	9048	9079	10,876	-196.22(-2.12%)
May 09, 2018		9369	8975	9275	11,368	+53.13(+0.58%)
May 08, 2018		9450	9015	9222	11,413	-104.14(-1.12%)
May 07, 2018		9634	9175	9326	13,567	-260.78(-2.72%)
May 06, 2018		9918	9375	9587	8,149	-207.61(-2.12%)
May 05, 2018		9949	9671	9794	7,405	+105.42(+1.09%)
May 04, 2018		9790	9527	9689	7,528	-43.60(-0.45%)
May 03, 2018		9800	9165	9732	11,558	+511.84(+5.55%)
May 02, 2018		9259	8975	9221	10,616	+173.00(+1.91%)
May 01, 2018		9250	8816	9048	12,026	-180.06(-1.95%)
Apr 30, 2018		9444	9111	9228	8,101	-192.70(-2.05%)
Apr 29, 2018		9539	9180	9420	10,921	+85.70(+0.92%)
Apr 28, 2018		9442	8854	9335	15,954	+310.42(+3.44%)
Apr 27, 2018		9388	8906	9024	11,391	-234.20(-2.53%)
Apr 26, 2018		9303	8647	9258	20,713	+401.68(+4.54%)
Apr 25, 2018		9756	8751	8857	32,633	-787.74(-8.17%)
Apr 24, 2018		9655	8915	9645	19,741	+729.38(+8.18%)
Apr 23, 2018		9006	8760	8915	10,735	+139.94(+1.59%)
Apr 22, 2018		9037	8762	8775	9,426	-54.79(-0.62%)
Apr 21, 2018		9023	8608	8830	15,019	+11.71(+0.13%)
Apr 20, 2018		8934	8217	8818	15,867	+555.32(+6.72%)
Apr 19, 2018		8298	8074	8263	9,451	+86.42(+1.06%)
Apr 18, 2018		8235	7870	8177	9,204	+284.69(+3.61%)
Apr 17, 2018		8161	7807	7892	9,310	-152.82(-1.90%)
Apr 16, 2018		8425	7905	8045	10,931	-279.31(-3.36%)
Apr 15, 2018		8417	7945	8324	7,543	+299.21(+3.73%)
Apr 14, 2018		8232	7835	8025	9,075	+61.12(+0.77%)
Apr 13, 2018		8239	7753	7964	19,902	+76.54(+0.97%)
Apr 12, 2018		8069	6758	7887	18,715	+947.12(+13.65%)
Apr 11, 2018		6985	6796	6940	5,649	+135.24(+1.99%)
Apr 10, 2018		6900	6653	6805	6,568	+84.07(+1.25%)
Apr 09, 2018		7176	6611	6721	9,957	-293.86(-4.19%)
Apr 08, 2018		7105	6868	7015	4,375	+135.16(+1.96%)
Apr 07, 2018		7069	6598	6879	7,645	+261.57(+3.95%)
Apr 06, 2018		6850	6510	6618	8,567	-141.49(-2.09%)
Apr 05, 2018		6929	6579	6759	12,487	-4.28(-0.06%)
Apr 04, 2018		7450	6710	6764	15,589	-666.40(-8.97%)
Apr 03, 2018		7507	6995	7430	16,308	+403.01(+5.74%)
Apr 02, 2018		7106	6760	7027	13,420	+227.93(+3.35%)
Apr 01, 2018		7046	6427	6799	18,048	-105.32(-1.53%)
Mar 31, 2018		7232	6794	6904	11,621	+77.14(+1.13%)
Mar 30, 2018		7302	6550	6827	29,230	-308.40(-4.32%)
Mar 29, 2018		7968	6915	7136	21,926	-831.81(-10.44%)
Mar 28, 2018		8105	7723	7967	9,030	+87.45(+1.11%)
Mar 27, 2018		8212	7742	7880	11,978	-315.16(-3.85%)
Mar 26, 2018		8500	7831	8195	17,642	-232.34(-2.76%)
Mar 25, 2018		8680	8369	8428	9,524	-209.12(-2.42%)
Mar 24, 2018		9020	8553	8637	9,717	-90.37(-1.04%)
Mar 23, 2018		8740	8265	8727	13,511	-3.01(-0.03%)
Mar 22, 2018		9100	8504	8730	12,448	-148.01(-1.67%)
Mar 21, 2018		9188	8755	8878	12,075	-20.25(-0.23%)
Mar 20, 2018		9051	8313	8898	13,691	+342.27(+4.00%)
Mar 19, 2018		8719	8114	8556	19,327	+360.32(+4.40%)
Mar 18, 2018		8325	7325	8196	19,320	+312.64(+3.97%)
Mar 17, 2018		8506	7730	7883	12,707	-612.96(-7.21%)
Mar 16, 2018		8613	7914	8496	15,858	+225.36(+2.72%)
Mar 15, 2018		8425	7682	8271	18,529	-3.38(-0.04%)
Mar 14, 2018		9356	7948	8274	21,016	-903.12(-9.84%)
Mar 13, 2018		9483	8830	9177	16,428	-22.87(-0.25%)
Mar 12, 2018		9892	8742	9200	18,573	-290.00(-3.06%)
Mar 11, 2018		9768	8450	9490	16,613	+740.07(+8.46%)
Mar 10, 2018		9515	8697	8750	12,776	-542.58(-5.84%)
Mar 09, 2018		9420	8366	9293	29,130	-37.49(-0.40%)
Mar 08, 2018		10150	9079	9330	22,496	-517.58(-5.26%)
Mar 07, 2018		10912	9450	9848	25,973	-784.44(-7.38%)
Mar 06, 2018		11593	10560	10632	14,740	-946.79(-8.18%)
Mar 05, 2018		11688	11384	11579	10,055	+118.93(+1.04%)
Mar 04, 2018		11479	11055	11460	6,494	+4.88(+0.04%)
Mar 03, 2018		11503	10938	11455	7,815	+465.48(+4.24%)
Mar 02, 2018		11175	10774	10990	8,489	+44.63(+0.41%)
Mar 01, 2018		11090	10223	10945	9,486	+613.28(+5.94%)
Feb 28, 2018		11065	10255	10332	10,427	-324.38(-3.04%)
Feb 27, 2018		10850	10150	10656	10,887	+277.13(+2.67%)
Feb 26, 2018		10462	9376	10379	15,725	+731.64(+7.58%)
Feb 25, 2018		9883	9260	9647	10,904	-9.33(-0.10%)
Feb 24, 2018		10541	9373	9657	14,068	-514.32(-5.06%)
Feb 23, 2018		10405	9600	10171	16,049	+252.53(+2.55%)
Feb 22, 2018		10935	9731	9918	20,374	-524.97(-5.03%)
Feb 21, 2018		11360	10256	10443	20,484	-866.69(-7.66%)
Feb 20, 2018		11780	11109	11310	15,187	+181.17(+1.63%)
Feb 19, 2018		11262	10308	11129	11,737	+697.29(+6.68%)
Feb 18, 2018		11300	10153	10432	17,619	-678.89(-6.11%)
Feb 17, 2018		11136	10054	11110	14,454	+910.35(+8.92%)
Feb 16, 2018		10300	9708	10200	12,010	+100.08(+0.99%)
Feb 15, 2018		10234	9350	10100	21,425	+640.00(+6.77%)
Feb 14, 2018		9468	8481	9460	16,881	+978.86(+11.54%)
Feb 13, 2018		8995	8360	8481	11,865	-452.47(-5.06%)
Feb 12, 2018		8990	8026	8934	14,672	+835.14(+10.31%)
Feb 11, 2018		8572	7820	8098	12,613	-413.41(-4.86%)
Feb 10, 2018		9091	8171	8512	14,876	-126.15(-1.46%)
Feb 09, 2018		8780	7753	8638	18,226	+353.03(+4.26%)
Feb 08, 2018		8644	7543	8285	23,555	+618.28(+8.06%)
Feb 07, 2018		8649	7214	7667	32,751	-21.33(-0.28%)
Feb 06, 2018		8150	5921	7688	70,519	+901.42(+13.28%)
Feb 05, 2018		8359	6600	6787	46,347	-1558.37(-18.67%)
Feb 04, 2018		9350	7825	8345	18,875	-728.71(-8.03%)
Feb 03, 2018		9491	8171	9074	16,173	+214.15(+2.42%)
Feb 02, 2018		9115	7625	8860	44,538	-221.98(-2.44%)
Feb 01, 2018		10188	8455	9082	26,527	-944.81(-9.42%)
Jan 31, 2018		10324	9515	10026	12,776	+56.35(+0.57%)
Jan 30, 2018		11230	9731	9970	20,759	-1129.56(-10.18%)
Jan 29, 2018		11820	10991	11100	10,043	-578.11(-4.95%)
Jan 28, 2018		11989	11332	11678	9,891	+287.71(+2.53%)
Jan 27, 2018		11630	10816	11390	10,436	+423.06(+3.86%)
Jan 26, 2018		11635	10263	10967	14,910	-198.10(-1.77%)
Jan 25, 2018		11742	10869	11165	10,953	-22.63(-0.20%)
Jan 24, 2018		11500	10488	11188	11,038	+268.07(+2.45%)
Jan 23, 2018		11410	9928	10920	17,278	+244.09(+2.29%)
Jan 22, 2018		11911	10028	10675	16,925	-726.52(-6.37%)
Jan 21, 2018		12827	11100	11402	11,785	-1446.01(-11.25%)
Jan 20, 2018		13052	11374	12848	10,125	+1427.98(+12.50%)
Jan 19, 2018		12050	11025	11420	13,540	+230.01(+2.06%)
Jan 18, 2018		12146	10693	11190	22,123	+112.08(+1.01%)
Jan 17, 2018		11794	9222	11078	41,779	-452.26(-3.92%)
Jan 16, 2018		13700	10162	11530	38,313	-2114.17(-15.49%)
Jan 15, 2018		14394	13429	13644	9,197	-57.83(-0.42%)
Jan 14, 2018		14366	13072	13702	7,571	-540.31(-3.79%)
Jan 13, 2018		14619	13696	14242	7,704	+507.47(+3.69%)
Jan 12, 2018		14152	12807	13735	13,535	+510.03(+3.86%)
Jan 11, 2018		14973	12800	13225	19,763	-1350.24(-9.26%)
Jan 10, 2018		14700	13412	14575	18,575	+248.33(+1.73%)
Jan 09, 2018		15367	14124	14327	13,526	-510.89(-3.44%)
Jan 08, 2018		16300	13900	14838	16,684	-1444.43(-8.87%)
Jan 07, 2018		17183	15707	16282	8,476	-866.52(-5.05%)
Jan 06, 2018		17235	16220	17149	9,789	+73.10(+0.43%)
Jan 05, 2018		17200	14810	17076	16,182	+2089.94(+13.95%)
Jan 04, 2018		15430	14192	14986	15,083	+52.42(+0.35%)
Jan 03, 2018		15500	14546	14933	12,854	+244.50(+1.66%)
Jan 02, 2018		15258	12911	14689	15,487	+1195.58(+8.86%)
Jan 01, 2018		14000	12801	13493	7,621	-436.80(-3.14%)
Dec 31, 2017		14296	12491	13930	11,696	+961.07(+7.41%)
Dec 30, 2017		14590	12050	12969	21,773	-1611.61(-11.05%)
Dec 29, 2017		15111	13998	14581	13,522	+358.16(+2.52%)
Dec 28, 2017		15483	13500	14222	16,392	-1115.61(-7.27%)
Dec 27, 2017		16481	14484	15338	15,775	-273.91(-1.75%)
Dec 26, 2017		16148	13747	15612	14,956	+1614.69(+11.54%)
Dec 25, 2017		14650	13210	13997	11,678	+2.99(+0.02%)
Dec 24, 2017		14890	12488	13994	19,016	-895.76(-6.02%)
Dec 23, 2017		15756	13496	14890	22,284	+416.17(+2.88%)
Dec 22, 2017		15796	11160	14474	56,289	-1056.78(-6.80%)
Dec 21, 2017		17281	15005	15531	20,346	-806.47(-4.94%)
Dec 20, 2017		17950	15343	16337	31,606	-1121.76(-6.43%)
Dec 19, 2017		19161	16831	17459	20,911	-1466.17(-7.75%)
Dec 18, 2017		19220	17835	18925	14,705	+25.06(+0.13%)
Dec 17, 2017		19666	18465	18900	9,782	-349.02(-1.81%)
Dec 16, 2017		19264	17270	19249	9,564	+1738.96(+9.93%)
Dec 15, 2017		17934	16292	17510	19,142	+1180.05(+7.23%)
Dec 14, 2017		16830	15853	16330	13,499	+157.82(+0.98%)
Dec 13, 2017		17107	15498	16172	17,167	-677.87(-4.02%)
Dec 12, 2017		17428	15967	16850	13,797	+370.06(+2.25%)
Dec 11, 2017		17270	14455	16480	16,510	+1499.94(+10.01%)
Dec 10, 2017		15385	13011	14980	18,363	+810.00(+5.72%)
Dec 09, 2017		15998	12701	14170	16,428	-1530.02(-9.75%)
Dec 08, 2017		16667	13482	15700	25,947	-649.95(-3.98%)
Dec 07, 2017		16451	13086	16350	25,513	+2779.96(+20.49%)
Dec 06, 2017		13700	11635	13570	19,570	+1845.01(+15.74%)
Dec 05, 2017		11850	11384	11725	11,891	+255.95(+2.23%)
Dec 04, 2017		11594	10850	11469	13,809	+318.84(+2.86%)
Dec 03, 2017		11800	10513	11150	13,976	+270.21(+2.48%)
Dec 02, 2017		11200	10638	10880	9,311	+129.67(+1.21%)
Dec 01, 2017		10950	9370	10750	16,925	+598.93(+5.90%)
Nov 30, 2017		10618	9000	10151	25,771	+442.67(+4.56%)
Nov 29, 2017		11395	9250	9709	32,794	-165.98(-1.68%)
Nov 28, 2017		9968	9582	9875	11,374	+223.39(+2.31%)
Nov 27, 2017		9722	9186	9651	13,245	+423.27(+4.59%)
Nov 26, 2017		9367	8538	9228	12,001	+555.92(+6.41%)
Nov 25, 2017		8702	8115	8672	11,524	+472.12(+5.76%)
Nov 24, 2017		8340	7876	8200	9,714	+110.13(+1.36%)
Nov 23, 2017		8280	8036	8090	7,374	-173.07(-2.09%)
Nov 22, 2017		8311	8017	8263	8,127	+167.40(+2.07%)
Nov 21, 2017		8354	7770	8096	13,687	-163.45(-1.98%)
Nov 20, 2017		8269	7900	8259	8,112	+282.80(+3.55%)
Nov 19, 2017		8087	7675	7976	8,375	+175.51(+2.25%)
Nov 18, 2017		7858	7432	7801	7,348	+79.71(+1.03%)
Nov 17, 2017		7997	7528	7721	17,750	-154.33(-1.96%)
Nov 16, 2017		7977	7121	7875	19,111	+660.30(+9.15%)
Nov 15, 2017		7350	6565	7215	16,918	+650.31(+9.91%)
Nov 14, 2017		6750	6467	6565	12,343	+15.98(+0.24%)
Nov 13, 2017		6776	5700	6549	28,471	+795.20(+13.82%)
Nov 12, 2017		6489	5556	5754	35,873	-580.70(-9.17%)
Nov 11, 2017		6820	6218	6334	15,101	-321.37(-4.83%)
Nov 10, 2017		7343	6429	6656	26,470	-460.26(-6.47%)
Nov 09, 2017		7496	7061	7116	15,066	-337.23(-4.52%)
Nov 08, 2017		7888	7080	7453	24,588	+353.08(+4.97%)
Nov 07, 2017		7245	6934	7100	11,518	+109.42(+1.57%)
Nov 06, 2017		7421	6922	6991	19,294	-342.36(-4.67%)
Nov 05, 2017		7590	7275	7333	9,429	-86.74(-1.17%)
Nov 04, 2017		7570	6994	7420	8,876	+219.72(+3.05%)
Nov 03, 2017		7500	6925	7200	16,239	+133.63(+1.89%)
Nov 02, 2017		7354	6680	7066	27,130	+377.33(+5.64%)
Nov 01, 2017		6689	6340	6689	12,350	+273.11(+4.26%)
Oct 31, 2017		6428	6073	6416	13,346	+309.04(+5.06%)
Oct 30, 2017		6230	6024	6107	9,730	-88.48(-1.43%)
Oct 29, 2017		6317	5683	6195	15,718	+454.30(+7.91%)
Oct 28, 2017		5876	5646	5741	5,941	-9.98(-0.17%)
Oct 27, 2017		5994	5674	5751	11,961	-154.03(-2.61%)
Oct 26, 2017		5988	5683	5905	11,909	+182.69(+3.19%)
Oct 25, 2017		5725	5366	5722	12,329	+206.32(+3.74%)
Oct 24, 2017		5884	5453	5516	17,381	-330.40(-5.65%)
Oct 23, 2017		6045	5618	5846	15,444	-124.57(-2.09%)
Oct 22, 2017		6071	5700	5971	11,940	-48.81(-0.81%)
Oct 21, 2017		6180	5871	6020	15,511	+28.81(+0.48%)
Oct 20, 2017		6074	5590	5991	14,926	+271.05(+4.74%)
Oct 19, 2017		5735	5512	5720	10,209	+146.95(+2.64%)
Oct 18, 2017		5600	5101	5573	18,762	-2.50(-0.04%)
Oct 17, 2017		5779	5507	5576	9,136	-192.50(-3.34%)
Oct 16, 2017		5807	5548	5768	8,981	+59.08(+1.03%)
Oct 15, 2017		5830	5415	5709	12,222	-40.44(-0.70%)
Oct 14, 2017		5767	5558	5749	7,728	+143.63(+2.56%)
Oct 13, 2017		5846	5370	5606	28,403	+227.11(+4.22%)
Oct 12, 2017		5388	4794	5379	19,356	+568.59(+11.82%)
Oct 11, 2017		4870	4700	4810	10,060	+82.36(+1.74%)
Oct 10, 2017		4910	4700	4728	11,437	-50.17(-1.05%)
Oct 09, 2017		4865	4541	4778	12,955	+182.66(+3.98%)
Oct 08, 2017		4612	4404	4595	10,263	+145.19(+3.26%)
Oct 07, 2017		4463	4313	4450	4,417	+79.99(+1.83%)
Oct 06, 2017		4425	4278	4370	8,483	+46.00(+1.06%)
Oct 05, 2017		4359	4138	4324	8,320	+98.57(+2.33%)
Oct 04, 2017		4343	4170	4225	8,607	-81.57(-1.89%)
Oct 03, 2017		4425	4218	4307	12,451	-72.01(-1.64%)
Oct 02, 2017		4453	4346	4379	8,368	+11.38(+0.26%)
Oct 01, 2017		4369	4216	4368	7,009	+46.78(+1.08%)
Sep 30, 2017		4349	4154	4321	7,496	+158.69(+3.81%)
Sep 29, 2017		4228	4022	4162	12,203	-26.67(-0.64%)
Sep 28, 2017		4270	4124	4189	9,693	-26.17(-0.62%)
Sep 27, 2017		4227	3870	4215	15,094	+322.01(+8.27%)
Sep 26, 2017		3970	3851	3893	9,960	-34.76(-0.88%)
Sep 25, 2017		3969	3658	3928	14,926	+248.79(+6.76%)
Sep 24, 2017		3783	3615	3679	6,797	-83.04(-2.21%)
Sep 23, 2017		3810	3552	3762	9,885	+146.59(+4.05%)
Sep 22, 2017		3762	3514	3615	15,124	+19.56(+0.54%)
Sep 21, 2017		3926	3573	3596	18,481	-329.86(-8.40%)
Sep 20, 2017		4050	3821	3926	11,013	-13.02(-0.33%)
Sep 19, 2017		4120	3848	3939	15,386	-134.77(-3.31%)
Sep 18, 2017		4123	3646	4074	17,082	+411.53(+11.24%)
Sep 17, 2017		3773	3463	3662	11,703	-7.00(-0.19%)
Sep 16, 2017		3873	3500	3669	23,535	+16.95(+0.46%)
Sep 15, 2017		3820	2972	3652	61,172	+436.21(+13.56%)
Sep 14, 2017		3928	3215	3216	40,647	-708.34(-18.05%)
Sep 13, 2017		4179	3720	3924	29,138	-220.27(-5.31%)
Sep 12, 2017		4378	4080	4144	13,267	-69.38(-1.65%)
Sep 11, 2017		4353	4092	4214	11,254	-20.28(-0.48%)
Sep 10, 2017		4334	4010	4234	14,655	-86.78(-2.01%)
Sep 09, 2017		4380	4164	4321	10,201	-15.55(-0.36%)
Sep 08, 2017		4680	4126	4336	23,459	-288.59(-6.24%)
Sep 07, 2017		4674	4475	4625	9,292	+41.55(+0.91%)
Sep 06, 2017		4649	4356	4583	16,955	+136.42(+3.07%)
Sep 05, 2017		4475	4002	4447	20,692	+169.82(+3.97%)
Sep 04, 2017		4614	4058	4277	24,900	-322.54(-7.01%)
Sep 03, 2017		4700	4385	4600	11,371	+73.13(+1.62%)
Sep 02, 2017		4980	4488	4527	16,994	-370.73(-7.57%)
Sep 01, 2017		4935	4671	4897	15,381	+164.97(+3.49%)
Aug 31, 2017		4765	4567	4732	8,805	+150.38(+3.28%)
Aug 30, 2017		4642	4479	4582	8,753	-13.01(-0.28%)
Aug 29, 2017		4650	4336	4595	11,802	+219.93(+5.03%)
Aug 28, 2017		4400	4169	4375	8,624	+43.88(+1.01%)
Aug 27, 2017		4393	4290	4331	3,979	+6.03(+0.14%)
Aug 26, 2017		4370	4232	4325	6,523	-4.81(-0.11%)
Aug 25, 2017		4450	4270	4330	9,836	+12.31(+0.29%)
Aug 24, 2017		4350	4083	4318	10,763	+179.02(+4.33%)
Aug 23, 2017		4249	4031	4139	14,972	+103.30(+2.56%)
Aug 22, 2017		4139	3600	4035	23,594	+39.15(+0.98%)
Aug 21, 2017		4092	3950	3996	9,903	-84.83(-2.08%)
Aug 20, 2017		4130	4000	4081	6,164	-30.89(-0.75%)
Aug 19, 2017		4188	3900	4112	14,837	-14.85(-0.36%)
Aug 18, 2017		4368	3965	4127	17,624	-190.88(-4.42%)
Aug 17, 2017		4480	4167	4318	14,798	-27.79(-0.64%)
Aug 16, 2017		4364	3926	4345	12,558	+174.32(+4.18%)
Aug 15, 2017		4400	3800	4171	25,834	-89.24(-2.09%)
Aug 14, 2017		4328	3965	4260	13,926	+196.83(+4.84%)
Aug 13, 2017		4190	3839	4064	15,994	+214.56(+5.57%)
Aug 12, 2017		3934	3587	3849	12,376	+218.88(+6.03%)
Aug 11, 2017		3705	3391	3630	12,032	+200.67(+5.85%)
Aug 10, 2017		3448	3311	3429	8,895	+86.27(+2.58%)
Aug 09, 2017		3426	3179	3343	14,318	-66.85(-1.96%)
Aug 08, 2017		3490	3300	3410	15,684	+22.46(+0.66%)
Aug 07, 2017		3430	3186	3388	12,086	+155.70(+4.82%)
Aug 06, 2017		3297	3146	3232	6,003	-19.91(-0.61%)
Aug 05, 2017		3340	2843	3252	16,951	+410.36(+14.44%)
Aug 04, 2017		2878	2766	2841	7,716	+43.89(+1.57%)
Aug 03, 2017		2807	2678	2798	7,976	+115.29(+4.30%)
Aug 02, 2017		2760	2650	2682	9,405	-47.63(-1.74%)
Aug 01, 2017		2929	2615	2730	12,470	-126.16(-4.42%)
Jul 31, 2017		2890	2680	2856	11,173	+129.96(+4.77%)
Jul 30, 2017		2774	2570	2726	10,260	+32.02(+1.19%)
Jul 29, 2017		2791	2632	2694	10,182	-93.46(-3.35%)
Jul 28, 2017		2825	2645	2787	14,209	+125.48(+4.71%)
Jul 27, 2017		2695	2506	2662	11,751	+134.23(+5.31%)
Jul 26, 2017		2609	2400	2528	17,787	-29.20(-1.14%)
Jul 25, 2017		2776	2450	2557	21,413	-199.68(-7.24%)
Jul 24, 2017		2800	2701	2757	9,855	+11.59(+0.42%)
Jul 23, 2017		2855	2640	2745	11,038	-95.94(-3.38%)
Jul 22, 2017		2882	2645	2841	12,840	+177.84(+6.68%)
Jul 21, 2017		2887	2611	2663	21,587	-156.84(-5.56%)
Jul 20, 2017		2938	2255	2820	30,102	+560.41(+24.80%)
Jul 19, 2017		2402	2223	2260	17,084	-50.08(-2.17%)
Jul 18, 2017		2392	2164	2310	25,490	+106.67(+4.84%)
Jul 17, 2017		2230	1901	2203	26,171	+282.67(+14.72%)
Jul 16, 2017		2044	1830	1920	26,159	-89.18(-4.44%)
Jul 15, 2017		2223	1978	2010	19,066	-213.08(-9.59%)
Jul 14, 2017		2358	2140	2223	12,715	-127.39(-5.42%)
Jul 13, 2017		2425	2313	2350	8,511	-24.00(-1.01%)
Jul 12, 2017		2409	2240	2374	13,006	+40.30(+1.73%)
Jul 11, 2017		2399	2243	2334	17,766	+41.80(+1.82%)
Jul 10, 2017		2528	2262	2292	16,963	-215.66(-8.60%)
Jul 09, 2017		2565	2501	2508	4,339	-45.39(-1.78%)
Jul 08, 2017		2555	2462	2553	5,514	+58.93(+2.36%)
Jul 07, 2017		2606	2475	2494	9,404	-109.51(-4.21%)
Jul 06, 2017		2614	2522	2604	8,342	+2.23(+0.09%)
Jul 05, 2017		2623	2530	2601	10,872	+6.28(+0.24%)
Jul 04, 2017		2639	2540	2595	9,739	+21.69(+0.84%)
Jul 03, 2017	2567	2595	2473	2573	0	+102.47(+4.15%)
Jun 30, 2017		2565	2451	2471	8,771	-74.17(-2.91%)
Jun 29, 2017		2595	2500	2545	8,110	-23.24(-0.90%)
Jun 28, 2017		2593	2468	2568	12,525	+38.61(+1.53%)
Jun 27, 2017		2531	2291	2530	18,960	+85.65(+3.50%)
Jun 26, 2017		2550	2315	2444	22,006	-56.98(-2.28%)
Jun 25, 2017		2636	2432	2501	10,278	-56.37(-2.20%)
Jun 24, 2017		2725	2512	2557	13,649	-132.66(-4.93%)
Jun 23, 2017		2745	2689	2690	7,930	-11.65(-0.43%)
Jun 22, 2017		2740	2595	2702	10,809	+34.28(+1.29%)
Jun 21, 2017		2789	2611	2667	15,792	-79.40(-2.89%)
Jun 20, 2017		2783	2581	2747	15,807	+160.74(+6.22%)
Jun 19, 2017		2596	2481	2586	10,570	+79.16(+3.16%)
Jun 18, 2017		2665	2461	2507	9,355	-132.99(-5.04%)
Jun 17, 2017		2674	2421	2640	11,068	+173.11(+7.02%)
Jun 16, 2017		2540	2308	2467	14,004	+76.76(+3.21%)
Jun 15, 2017		2516	2120	2390	36,741	-52.74(-2.16%)
Jun 14, 2017		2801	2320	2443	29,253	-255.26(-9.46%)
Jun 13, 2017		2784	2639	2698	16,482	+8.99(+0.33%)
Jun 12, 2017		2980	2480	2689	31,356	-273.97(-9.25%)
Jun 11, 2017		2965	2862	2963	6,913	+79.54(+2.76%)
Jun 10, 2017		2913	2800	2883	9,521	+73.77(+2.63%)
Jun 09, 2017		2868	2780	2810	8,197	-0.34(-0.01%)
Jun 08, 2017		2815	2613	2810	13,400	+100.69(+3.72%)
Jun 07, 2017		2893	2612	2709	16,707	-165.92(-5.77%)
Jun 06, 2017		2933	2675	2875	26,836	+200.26(+7.49%)
Jun 05, 2017		2689	2519	2675	12,050	+145.94(+5.77%)
Jun 04, 2017		2569	2460	2529	8,935	-28.00(-1.10%)
Jun 03, 2017		2584	2445	2557	10,924	+83.03(+3.36%)
Jun 02, 2017		2483	2370	2474	12,297	+85.99(+3.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.