Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

Date	High	Low	Close	Volume	Change (%)
Sep 30, 2018	6628	6510	6603	2,471	+16.96(+0.26%)
Sep 29, 2018	6621	6454	6586	3,378	-23.79(-0.36%)
Sep 28, 2018	6792	6526	6610	7,674	-68.08(-1.02%)
Sep 27, 2018	6737	6432	6678	5,625	+204.80(+3.16%)
Sep 26, 2018	6540	6379	6473	4,505	+69.77(+1.09%)
Sep 25, 2018	6586	6325	6404	8,031	-167.57(-2.55%)
Sep 24, 2018	6722	6551	6571	3,992	-129.12(-1.93%)
Sep 23, 2018	6775	6659	6700	3,336	+4.65(+0.07%)
Sep 22, 2018	6826	6625	6696	5,440	-31.84(-0.47%)
Sep 21, 2018	6775	6484	6727	8,563	+237.01(+3.65%)
Sep 20, 2018	6535	6334	6490	5,175	+102.33(+1.60%)
Sep 19, 2018	6510	6100	6388	7,204	+50.57(+0.80%)
Sep 18, 2018	6390	6227	6338	4,201	+68.16(+1.09%)
Sep 17, 2018	6530	6200	6269	4,348	-235.59(-3.62%)
Sep 16, 2018	6527	6349	6505	1,097	-14.20(-0.22%)
Sep 15, 2018	6570	6461	6519	1,453	+3.63(+0.06%)
Sep 14, 2018	6587	6384	6516	4,529	+21.07(+0.32%)
Sep 13, 2018	6537	6320	6494	6,944	+170.59(+2.70%)
Sep 12, 2018	6350	6193	6324	4,345	+40.37(+0.64%)
Sep 11, 2018	6405	6162	6283	7,061	-16.64(-0.26%)
Sep 10, 2018	6351	6220	6300	5,425	+47.96(+0.77%)
Sep 09, 2018	6452	6094	6252	4,002	+64.89(+1.05%)
Sep 08, 2018	6465	6113	6187	4,292	-225.96(-3.52%)
Sep 07, 2018	6525	6322	6413	6,777	-65.18(-1.01%)
Sep 06, 2018	6891	6253	6478	15,617	-406.88(-5.91%)
Sep 05, 2018	7387	6833	6885	11,222	-459.19(-6.25%)
Sep 04, 2018	7412	7231	7344	4,518	+92.86(+1.28%)
Sep 03, 2018	7340	7184	7252	2,897	-26.36(-0.36%)
Sep 02, 2018	7334	7131	7278	3,231	+96.02(+1.34%)
Sep 01, 2018	7300	6999	7182	4,654	+146.40(+2.08%)
Aug 31, 2018	7101	6879	7036	6,045	+90.56(+1.30%)
Aug 30, 2018	7056	6793	6945	6,581	-89.09(-1.27%)
Aug 29, 2018	7124	6890	7034	5,805	-70.15(-0.99%)
Aug 28, 2018	7125	6742	7104	9,118	+359.02(+5.32%)
Aug 27, 2018	6775	6641	6745	4,936	+56.67(+0.85%)
Aug 26, 2018	6775	6559	6689	3,472	-63.07(-0.93%)
Aug 25, 2018	6800	6664	6752	5,015	+65.58(+0.98%)
Aug 24, 2018	6721	6445	6686	6,348	+176.33(+2.71%)
Aug 23, 2018	6576	6322	6510	4,181	+120.05(+1.88%)
Aug 22, 2018	6907	6250	6390	11,842	-93.28(-1.44%)
Aug 21, 2018	6513	6246	6483	5,823	+194.59(+3.09%)
Aug 20, 2018	6523	6224	6288	5,996	-193.09(-2.98%)
Aug 19, 2018	6545	6312	6481	3,116	+83.25(+1.30%)
Aug 18, 2018	6615	6303	6398	3,551	-153.44(-2.34%)
Aug 17, 2018	6575	6275	6552	6,686	+278.79(+4.44%)
Aug 16, 2018	6478	6208	6273	7,126	+18.98(+0.30%)
Aug 15, 2018	6628	6167	6254	12,439	+75.04(+1.21%)
Aug 14, 2018	6285	5880	6179	14,263	-96.44(-1.54%)
Aug 13, 2018	6544	6142	6275	8,919	-36.69(-0.58%)
Aug 12, 2018	6494	6163	6312	7,386	-34.58(-0.54%)
Aug 11, 2018	6494	6000	6347	6,670	+225.20(+3.68%)
Aug 10, 2018	6584	5996	6121	13,982	-434.79(-6.63%)
Aug 09, 2018	6627	6190	6556	9,526	+288.63(+4.61%)
Aug 08, 2018	6745	6121	6267	14,700	-450.07(-6.70%)
Aug 07, 2018	7155	6671	6718	9,947	-211.12(-3.05%)
Aug 06, 2018	7158	6835	6929	7,324	-106.30(-1.51%)
Aug 05, 2018	7087	6889	7035	5,983	+39.73(+0.57%)
Aug 04, 2018	7494	6926	6995	6,860	-407.96(-5.51%)
Aug 03, 2018	7554	7286	7403	9,553	-150.05(-1.99%)
Aug 02, 2018	7710	7455	7553	5,383	-52.26(-0.69%)
Aug 01, 2018	7777	7440	7606	11,698	-58.87(-0.77%)
Jul 31, 2018	8191	7634	7664	11,629	-493.73(-6.05%)
Jul 30, 2018	8295	7853	8158	11,904	-115.24(-1.39%)
Jul 29, 2018	8300	8110	8273	3,859	+82.16(+1.00%)
Jul 28, 2018	8239	8051	8191	2,895	-7.71(-0.09%)
Jul 27, 2018	8275	7798	8199	8,776	+306.05(+3.88%)
Jul 26, 2018	8314	7856	7893	8,029	-337.26(-4.10%)
Jul 25, 2018	8497	8049	8230	10,870	-130.50(-1.56%)
Jul 24, 2018	8365	7691	8361	18,081	+631.05(+8.16%)
Jul 23, 2018	7800	7370	7730	12,576	+337.93(+4.57%)
Jul 22, 2018	7581	7336	7392	4,985	-25.73(-0.35%)
Jul 21, 2018	7458	7212	7417	4,129	+90.03(+1.23%)
Jul 20, 2018	7697	7265	7327	9,393	-139.93(-1.87%)
Jul 19, 2018	7571	7279	7467	8,825	+111.49(+1.52%)
Jul 18, 2018	7600	7239	7356	13,278	+33.76(+0.46%)
Jul 17, 2018	7468	6658	7322	13,055	+629.91(+9.41%)
Jul 16, 2018	6725	6334	6692	8,966	+334.97(+5.27%)
Jul 15, 2018	6397	6228	6357	3,493	+102.28(+1.64%)
Jul 14, 2018	6318	6180	6255	2,678	+49.54(+0.80%)
Jul 13, 2018	6337	6072	6205	6,636	+89.24(+1.46%)
Jul 12, 2018	6381	6086	6116	6,994	-253.80(-3.98%)
Jul 11, 2018	6400	6285	6370	6,595	-1.69(-0.03%)
Jul 10, 2018	6706	6299	6372	8,919	-252.95(-3.82%)
Jul 09, 2018	6815	6620	6625	7,136	-71.45(-1.07%)
Jul 08, 2018	6796	6675	6696	5,449	-101.12(-1.49%)
Jul 07, 2018	6820	6510	6797	4,522	+201.86(+3.06%)
Jul 06, 2018	6636	6450	6595	5,472	+68.80(+1.05%)
Jul 05, 2018	6700	6445	6526	7,655	-59.04(-0.90%)
Jul 04, 2018	6792	6413	6585	6,756	+95.08(+1.46%)
Jul 03, 2018	6666	6464	6490	5,971	-112.89(-1.71%)
Jul 02, 2018	6668	6271	6603	8,789	+251.81(+3.96%)
Jul 01, 2018	6439	6259	6351	4,199	-20.70(-0.32%)
Jun 30, 2018	6510	6187	6372	6,966	+131.39(+2.11%)
Jun 29, 2018	6299	5775	6241	12,432	+376.60(+6.42%)
Jun 28, 2018	6165	5847	5864	8,344	-269.81(-4.40%)
Jun 27, 2018	6181	5985	6134	7,917	+18.70(+0.31%)
Jun 26, 2018	6277	6103	6115	7,279	-132.41(-2.12%)
Jun 25, 2018	6365	6075	6248	9,857	+97.18(+1.58%)
Jun 24, 2018	6255	5780	6151	11,317	-28.94(-0.47%)
Jun 23, 2018	6261	6035	6179	4,593	+96.05(+1.58%)
Jun 22, 2018	6738	5940	6083	18,507	-642.90(-9.56%)
Jun 21, 2018	6792	6678	6726	4,829	-19.86(-0.29%)
Jun 20, 2018	6809	6559	6746	5,190	+20.54(+0.31%)
Jun 19, 2018	6842	6660	6726	5,422	+24.54(+0.37%)
Jun 18, 2018	6793	6381	6701	5,992	+246.09(+3.81%)
Jun 17, 2018	6575	6429	6455	2,816	-45.63(-0.70%)
Jun 16, 2018	6558	6334	6501	3,655	+119.38(+1.87%)
Jun 15, 2018	6673	6370	6381	7,162	-222.55(-3.37%)
Jun 14, 2018	6708	6271	6604	14,154	+285.46(+4.52%)
Jun 13, 2018	6624	6120	6318	19,248	-206.00(-3.16%)
Jun 12, 2018	6920	6461	6524	9,150	-274.56(-4.04%)
Jun 11, 2018	6835	6635	6799	11,156	+45.03(+0.67%)
Jun 10, 2018	7609	6628	6754	14,839	-848.78(-11.16%)
Jun 09, 2018	7686	7573	7603	2,048	-30.52(-0.40%)
Jun 08, 2018	7697	7542	7633	4,699	-12.54(-0.16%)
Jun 07, 2018	7750	7619	7646	7,527	-5.36(-0.07%)
Jun 06, 2018	7695	7483	7651	7,032	+37.69(+0.50%)
Jun 05, 2018	7685	7360	7613	10,006	+131.69(+1.76%)
Jun 04, 2018	7764	7450	7482	6,966	-228.84(-2.97%)
Jun 03, 2018	7791	7581	7711	4,707	+80.27(+1.05%)
Jun 02, 2018	7700	7439	7630	4,030	+104.04(+1.38%)
Jun 01, 2018	7620	7348	7526	6,823	+46.79(+0.63%)
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%)

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.