Total Coins: 2938
Total Market Cap: $ 17,045,643,718,042
24H Trade Volume: $ 8,376,370,552
Login / Register
Ethereum Classic (ETC)
ETC
$ 11.600 ( -17.02%)
Mkt. Cap.
$ 1.21 B
Vol. 24H
ETC 2.67 M ($ 33.2 M)
Open 24h
$ 13.980
Low/High 24h
$ 11.140 - $ 13.980
Last trade
ETC 4.881 ($ 56.666) / Coinbase

Historical data for Ethereum Classic (ETC)

Currency in USD
Open/Close in UTC time
Date Open High Low Close Volume
2016-07-27 2.200 2.300 1.000 1.600 558,826.040
2016-07-28 1.600 2.110 1.360 1.680 1,528,481.270
2016-07-29 1.680 1.790 1.520 1.640 1,155,257.710
2016-07-30 1.640 1.700 1.550 1.570 470,031.490
2016-07-31 1.570 1.920 1.410 1.790 1,378,623.860
2016-08-01 1.790 2.290 1.700 2.290 2,934,310.810
2016-08-02 2.290 3.640 2.070 2.600 9,019,736.500
2016-08-03 2.600 3.200 2.180 2.560 1,912,119.180
2016-08-04 2.560 2.770 2.100 2.280 797,911.440
2016-08-05 2.280 2.650 2.280 2.560 514,279.690
2016-08-06 2.560 2.880 2.500 2.670 642,312.570
2016-08-07 2.670 2.760 2.070 2.100 823,950.080
2016-08-08 2.100 2.400 1.950 2.130 676,649.990
2016-08-09 2.130 2.300 1.720 1.930 719,868.890
2016-08-10 1.930 2.060 1.600 1.690 930,980.150
2016-08-11 1.690 1.960 1.560 1.860 901,193.340
2016-08-12 1.860 2.090 1.810 1.820 888,271.770
2016-08-13 1.820 1.920 1.810 1.860 278,063.910
2016-08-14 1.860 1.990 1.860 1.920 554,137.580
2016-08-15 1.920 2.000 1.850 1.860 610,450.080
2016-08-16 1.860 1.890 1.800 1.860 239,243.970
2016-08-17 1.860 1.880 1.710 1.740 443,080.200
2016-08-18 1.740 1.780 1.630 1.690 339,452.910
2016-08-19 1.690 1.800 1.610 1.750 541,135.520
2016-08-20 1.750 1.760 1.690 1.740 189,740.720
2016-08-21 1.740 1.770 1.700 1.710 93,912.020
2016-08-22 1.710 1.740 1.620 1.660 458,768.150
2016-08-23 1.660 1.680 1.570 1.610 611,300.100
2016-08-24 1.610 1.790 1.420 1.470 617,129.770
2016-08-25 1.470 1.470 1.260 1.380 1,317,721.380
2016-08-26 1.380 1.460 1.320 1.430 830,697.010
2016-08-27 1.430 1.460 1.340 1.360 379,511.100
2016-08-28 1.360 1.360 1.300 1.360 587,760.900
2016-08-29 1.360 1.360 1.240 1.240 687,881.850
2016-08-30 1.240 1.310 1.150 1.240 1,517,729.560
2016-08-31 1.240 1.270 1.160 1.190 673,241.570
2016-09-01 1.190 1.490 1.170 1.480 1,650,502.190
2016-09-02 1.480 1.480 1.370 1.400 654,230.470
2016-09-03 1.400 1.410 1.320 1.360 202,185.120
2016-09-04 1.360 1.450 1.300 1.440 403,639.680
2016-09-05 1.440 1.550 1.440 1.460 308,183.670
2016-09-06 1.460 1.500 1.440 1.480 329,114.810
2016-09-07 1.480 1.490 1.450 1.480 410,549.510
2016-09-08 1.480 1.540 1.460 1.470 188,384.330
2016-09-09 1.470 1.470 1.380 1.410 306,591.520
2016-09-10 1.410 1.450 1.400 1.420 212,144.480
2016-09-11 1.420 1.430 1.330 1.340 953,441.080
2016-09-12 1.340 1.350 1.310 1.330 276,246.250
2016-09-13 1.330 1.330 1.290 1.290 328,590.360
2016-09-14 1.290 1.320 1.260 1.300 309,312.730
2016-09-15 1.300 1.310 1.270 1.280 200,510.280
2016-09-16 1.280 1.340 1.280 1.330 272,345.170
2016-09-17 1.330 1.330 1.310 1.320 154,739.730
2016-09-18 1.320 1.550 1.320 1.330 427,802.950
2016-09-19 1.330 1.340 1.250 1.280 247,064.860
2016-09-20 1.280 1.280 1.240 1.250 366,568.210
2016-09-21 1.250 1.260 1.210 1.230 532,444.420
2016-09-22 1.230 1.330 1.120 1.260 768,300.640
2016-09-23 1.260 1.290 1.220 1.240 184,349.230
2016-09-24 1.240 1.250 1.230 1.250 141,297.480
2016-09-25 1.250 1.260 1.210 1.210 92,913.390
2016-09-26 1.210 1.220 1.200 1.200 164,619.840
2016-09-27 1.200 1.210 1.160 1.190 150,505.420
2016-09-28 1.190 1.270 1.190 1.240 353,233.540
2016-09-29 1.240 1.280 1.220 1.280 140,758.860
2016-09-30 1.280 1.300 1.240 1.260 121,747.350
2016-10-01 1.260 1.260 1.180 1.180 114,430.770
2016-10-02 1.180 1.220 1.180 1.200 151,874.210
2016-10-03 1.200 1.220 1.170 1.190 131,358.300
2016-10-04 1.190 1.190 1.150 1.150 194,640.590
2016-10-05 1.150 1.240 1.150 1.190 169,419.340
2016-10-06 1.190 1.190 1.160 1.170 38,840.960
2016-10-07 1.170 1.190 1.160 1.160 30,554.850
2016-10-08 1.160 1.190 1.160 1.190 24,566.300
2016-10-09 1.190 1.190 1.170 1.170 18,114.560
2016-10-10 1.170 1.170 1.150 1.160 90,065.040
2016-10-11 1.160 1.170 1.090 1.100 345,714.480
2016-10-12 1.100 1.100 0.990 1.030 370,586.450
2016-10-13 1.030 1.040 0.956 1.010 303,580.500
2016-10-14 1.010 1.010 0.973 0.990 80,558.590
2016-10-15 0.990 1.000 0.988 0.992 24,882.420
2016-10-16 0.992 1.230 0.981 1.160 220,404.620
2016-10-17 1.160 1.210 1.060 1.080 304,296.590
2016-10-18 1.080 1.080 1.000 1.040 145,030.090
2016-10-19 1.040 1.080 1.030 1.050 89,020.960
2016-10-20 1.050 1.060 1.040 1.040 27,189.550
2016-10-21 1.040 1.050 1.000 1.030 78,955.210
2016-10-22 1.030 1.070 1.020 1.050 72,269.300
2016-10-23 1.050 1.060 1.030 1.050 56,555.160
2016-10-24 1.050 1.060 1.020 1.030 98,947.180
2016-10-25 1.030 1.050 1.010 1.020 91,296.470
2016-10-26 1.020 1.040 1.010 1.030 108,166.200
2016-10-27 1.030 1.040 0.983 0.987 267,443.120
2016-10-28 0.987 1.000 0.944 0.946 220,027.440
2016-10-29 0.946 0.974 0.871 0.900 418,841.050
2016-10-30 0.900 0.945 0.870 0.924 324,100.950
2016-10-31 0.924 0.930 0.830 0.899 106,827.950
2016-11-01 0.899 0.903 0.870 0.887 170,863.090
2016-11-02 0.887 0.913 0.851 0.851 98,256.900
2016-11-03 0.851 0.920 0.851 0.900 145,619.930
2016-11-04 0.900 1.000 0.896 0.980 208,895.840
2016-11-05 0.980 1.070 0.959 1.050 180,966.390
2016-11-06 1.050 1.050 0.977 0.986 108,037.370
2016-11-07 0.986 1.010 0.930 0.936 99,254.330
2016-11-08 0.936 0.958 0.925 0.934 74,196.160
2016-11-09 0.934 0.940 0.908 0.914 105,485.780
2016-11-10 0.914 0.959 0.900 0.923 67,298.570
2016-11-11 0.923 0.940 0.900 0.912 39,893.840
2016-11-12 0.912 0.939 0.912 0.920 60,024.250
2016-11-13 0.920 0.922 0.901 0.905 33,982.420
2016-11-14 0.905 0.911 0.890 0.896 20,982.450
2016-11-15 0.896 0.932 0.885 0.926 40,464.650
2016-11-16 0.926 0.933 0.900 0.908 38,680.690
2016-11-17 0.908 0.911 0.887 0.890 61,253.820
2016-11-18 0.890 0.899 0.870 0.870 67,854.300
2016-11-19 0.870 0.876 0.855 0.863 59,462.480
2016-11-20 0.863 0.878 0.853 0.853 42,319.610
2016-11-21 0.853 0.861 0.842 0.842 36,325.740
2016-11-22 0.842 0.862 0.838 0.838 33,070.450
2016-11-23 0.838 0.845 0.808 0.811 96,617.330
2016-11-24 0.811 0.818 0.729 0.772 170,171.300
2016-11-25 0.772 0.862 0.764 0.833 213,859.690
2016-11-26 0.833 0.865 0.780 0.782 38,717.480
2016-11-27 0.782 0.824 0.770 0.774 52,279.920
2016-11-28 0.774 0.785 0.752 0.754 34,691.070
2016-11-29 0.754 0.780 0.710 0.744 101,672.430
2016-11-30 0.744 0.755 0.714 0.745 43,111.570
2016-12-01 0.745 0.789 0.743 0.766 54,602.690
2016-12-02 0.766 0.812 0.733 0.798 119,024.970
2016-12-03 0.798 0.804 0.765 0.769 46,737.120
2016-12-04 0.769 0.786 0.737 0.758 71,638.460
2016-12-05 0.758 0.820 0.750 0.820 136,028.390
2016-12-06 0.820 0.850 0.738 0.774 176,268.570
2016-12-07 0.774 0.838 0.757 0.828 124,518.760
2016-12-08 0.828 0.890 0.777 0.818 172,511.010
2016-12-09 0.818 0.840 0.800 0.814 74,044.900
2016-12-10 0.814 0.870 0.807 0.843 68,829.160
2016-12-11 0.843 0.957 0.843 0.933 173,654.200
2016-12-12 0.933 0.956 0.891 0.912 80,350.400
2016-12-13 0.912 1.000 0.901 0.978 328,363.110
2016-12-14 0.978 0.999 0.961 0.989 218,650.220
2016-12-15 0.989 1.100 0.974 1.080 438,734.590
2016-12-16 1.080 1.090 1.010 1.070 163,890.080
2016-12-17 1.070 1.070 0.975 0.998 261,446.050
2016-12-18 0.998 1.070 0.998 1.050 74,158.350
2016-12-19 1.050 1.190 1.050 1.190 461,507.800
2016-12-20 1.190 1.210 1.140 1.140 297,152.280
2016-12-21 1.140 1.170 1.110 1.130 219,824.070
2016-12-22 1.130 1.160 1.070 1.100 259,258.280
2016-12-23 1.100 1.110 1.020 1.060 253,234.480
2016-12-24 1.060 1.140 1.030 1.100 126,944.740
2016-12-25 1.100 1.120 1.060 1.060 69,610.440
2016-12-26 1.060 1.080 1.030 1.030 90,089.070
2016-12-27 1.030 1.100 1.030 1.050 131,597.290
2016-12-28 1.050 1.130 1.040 1.120 157,836.470
2016-12-29 1.120 1.500 1.100 1.400 927,666.400
2016-12-30 1.400 1.650 1.400 1.510 1,116,913.380
2016-12-31 1.510 1.570 1.330 1.450 378,681.150
2017-01-01 1.450 1.500 1.330 1.400 447,156.120
2017-01-02 1.400 1.450 1.350 1.430 356,640.550
2017-01-03 1.430 1.570 1.400 1.480 653,955.170
2017-01-04 1.480 1.760 1.430 1.740 1,052,962.710
2017-01-05 1.740 1.850 1.400 1.590 1,230,063.060
2017-01-06 1.590 1.640 1.410 1.510 404,018.390
2017-01-07 1.510 1.520 1.260 1.430 461,109.040
2017-01-08 1.430 1.490 1.420 1.440 165,550.630
2017-01-09 1.440 1.470 1.390 1.390 83,841.570
2017-01-10 1.390 1.450 1.390 1.430 36,182.500
2017-01-11 1.430 1.440 1.160 1.280 627,363.100
2017-01-12 1.280 1.280 1.140 1.240 297,950.820
2017-01-13 1.240 1.270 1.170 1.220 157,859.800
2017-01-14 1.220 1.240 1.200 1.220 74,905.730
2017-01-15 1.220 1.210 1.170 1.200 103,660.430
2017-01-16 1.200 1.200 1.180 1.190 25,925.500
2017-01-17 1.190 1.240 1.170 1.210 168,239.810
2017-01-18 1.210 1.230 1.180 1.210 182,778.220
2017-01-19 1.210 1.220 1.160 1.170 107,932.060
2017-01-20 1.170 1.400 1.150 1.340 771,131.730
2017-01-21 1.340 1.450 1.250 1.420 578,007.870
2017-01-22 1.420 1.470 1.330 1.370 344,909.090
2017-01-23 1.370 1.400 1.370 1.400 132,476.010
2017-01-24 1.400 1.400 1.360 1.370 169,147.770
2017-01-25 1.370 1.380 1.100 1.280 324,694.340
2017-01-26 1.280 1.360 1.280 1.330 167,726.580
2017-01-27 1.330 1.350 1.270 1.280 152,193.670
2017-01-28 1.280 1.310 1.290 1.310 87,517.420
2017-01-29 1.310 1.310 1.290 1.290 27,034.600
2017-01-30 1.290 1.340 1.290 1.340 32,464.250
2017-01-31 1.340 1.370 1.330 1.360 196,961.820
2017-02-01 1.360 1.390 1.340 1.350 112,682.090
2017-02-02 1.350 1.370 1.340 1.360 75,927.950
2017-02-03 1.360 1.370 1.310 1.330 104,578.840
2017-02-04 1.330 1.390 1.330 1.380 168,944.890
2017-02-05 1.380 1.380 1.340 1.370 100,309.050
2017-02-06 1.370 1.480 1.370 1.450 424,754.110
2017-02-07 1.450 1.510 1.420 1.460 264,981.320
2017-02-08 1.460 1.490 1.400 1.430 203,769.590
2017-02-09 1.430 1.500 1.200 1.280 1,020,258.870
2017-02-10 1.280 1.400 1.220 1.260 302,139.570
2017-02-11 1.260 1.300 1.230 1.230 214,753.750
2017-02-12 1.230 1.240 1.210 1.220 182,660.380
2017-02-13 1.220 1.230 1.150 1.190 255,162.970
2017-02-14 1.190 1.260 1.190 1.250 349,242.490
2017-02-15 1.250 1.280 1.250 1.260 206,144.870
2017-02-16 1.260 1.270 1.230 1.230 316,192.250
2017-02-17 1.230 1.260 1.230 1.230 162,047.370
2017-02-18 1.230 1.250 1.200 1.220 241,315.980
2017-02-19 1.220 1.240 1.220 1.220 89,318.640
2017-02-20 1.220 1.240 1.220 1.220 98,385.540
2017-02-21 1.220 1.260 1.210 1.260 200,971.120
2017-02-22 1.260 1.390 1.220 1.220 129,880.020
2017-02-23 1.220 1.240 1.200 1.220 195,173.090
2017-02-24 1.220 1.250 1.200 1.210 359,446.070
2017-02-25 1.210 1.220 1.180 1.210 194,108.200
2017-02-26 1.210 1.240 1.180 1.240 308,118.540
2017-02-27 1.240 1.260 1.220 1.240 359,962.240
2017-02-28 1.240 1.260 1.210 1.230 425,248.790
2017-03-01 1.230 1.430 1.220 1.390 1,221,438.720
2017-03-02 1.390 1.400 1.330 1.370 709,855.870
2017-03-03 1.370 1.440 1.320 1.440 782,527.640
2017-03-04 1.440 1.460 1.390 1.430 505,484.960
2017-03-05 1.430 1.440 1.350 1.370 286,956.530
2017-03-06 1.370 1.440 1.370 1.440 212,049.860
2017-03-07 1.440 1.440 1.340 1.380 541,315.790
2017-03-08 1.380 1.380 1.280 1.280 597,555.460
2017-03-09 1.280 1.340 1.250 1.320 273,335.040
2017-03-10 1.320 1.390 1.210 1.270 942,850.550
2017-03-11 1.270 1.380 1.270 1.380 399,011.960
2017-03-12 1.380 1.430 1.340 1.410 602,790.140
2017-03-13 1.410 1.650 1.350 1.640 2,036,781.380
2017-03-14 1.640 1.780 1.610 1.650 1,763,477.580
2017-03-15 1.650 1.800 1.500 1.770 1,672,411.490
2017-03-16 1.770 2.100 1.700 2.080 4,628,561.010
2017-03-17 2.080 2.170 1.660 1.730 4,272,031.980
2017-03-18 1.730 1.780 1.550 1.620 2,098,034.020
2017-03-19 1.620 2.000 1.620 1.940 1,249,301.080
2017-03-20 1.940 1.950 1.820 1.870 1,499,908.980
2017-03-21 1.870 2.390 1.870 2.380 4,668,484.040
2017-03-22 2.380 2.460 2.010 2.280 3,123,403.000
2017-03-23 2.280 2.360 2.100 2.240 1,601,935.280
2017-03-24 2.240 2.450 2.230 2.410 2,347,281.880
2017-03-25 2.410 2.420 2.210 2.210 1,397,493.320
2017-03-26 2.210 2.340 2.210 2.280 743,692.730
2017-03-27 2.280 2.310 1.850 2.100 1,242,594.190
2017-03-28 2.100 2.330 2.080 2.240 1,268,409.440
2017-03-29 2.240 2.380 1.900 2.320 1,174,474.390
2017-03-30 2.320 3.150 2.260 2.850 4,529,887.660
2017-03-31 2.850 3.000 2.580 2.830 4,975,541.410
2017-04-01 2.830 2.850 2.710 2.750 947,899.840
2017-04-02 2.750 2.820 2.510 2.690 2,552,532.530
2017-04-03 2.690 2.750 2.480 2.570 1,734,020.540
2017-04-04 2.570 2.710 2.550 2.660 1,077,226.040
2017-04-05 2.660 2.820 2.630 2.750 1,167,082.530
2017-04-06 2.750 2.830 2.450 2.670 3,040,543.790
2017-04-07 2.670 2.750 2.570 2.750 1,190,282.110
2017-04-08 2.750 2.810 2.660 2.720 1,408,264.570
2017-04-09 2.720 2.730 2.590 2.660 930,181.620
2017-04-10 2.660 2.660 2.540 2.640 839,015.850
2017-04-11 2.640 2.640 2.560 2.570 543,432.910
2017-04-12 2.570 2.700 2.520 2.630 1,091,904.480
2017-04-13 2.630 2.680 2.570 2.610 1,109,389.680
2017-04-14 2.610 2.710 2.550 2.630 1,665,445.060
2017-04-15 2.630 2.690 2.600 2.690 452,043.630
2017-04-16 2.690 2.690 2.580 2.590 684,036.570
2017-04-17 2.590 2.640 2.560 2.580 899,654.370
2017-04-18 2.580 2.920 2.580 2.820 2,926,743.030
2017-04-19 2.820 3.300 2.750 3.090 4,288,728.570
2017-04-20 3.090 3.400 3.020 3.210 4,918,321.800
2017-04-21 3.210 3.330 3.000 3.140 3,121,622.840
2017-04-22 3.140 3.230 3.120 3.180 1,297,548.270
2017-04-23 3.180 3.520 3.120 3.500 3,858,271.570
2017-04-24 3.500 4.140 3.500 4.030 8,260,182.920
2017-04-25 4.030 4.140 3.800 3.900 5,670,282.510
2017-04-26 3.900 4.740 3.880 4.600 11,076,627.360
2017-04-27 4.600 5.170 4.590 5.000 11,489,397.060
2017-04-28 5.000 5.190 4.610 4.920 5,682,639.370
2017-04-29 4.920 5.500 4.760 5.500 5,767,274.550
2017-04-30 5.500 6.530 5.340 6.380 13,427,166.690
2017-05-01 6.380 7.630 5.950 6.630 23,491,198.170
2017-05-02 6.630 6.900 6.030 6.410 11,201,862.450
2017-05-03 6.410 6.850 6.350 6.710 8,221,366.600
2017-05-04 6.710 7.450 6.660 7.370 12,259,517.810
2017-05-05 7.370 7.500 6.780 7.050 13,315,082.990
2017-05-06 7.050 7.170 6.630 6.880 5,290,270.100
2017-05-07 6.880 7.270 5.170 6.540 7,784,981.410
2017-05-08 6.540 6.800 6.170 6.300 9,390,938.030
2017-05-09 6.300 6.300 5.000 6.100 10,664,050.700
2017-05-10 6.100 6.830 5.900 6.420 6,169,274.400
2017-05-11 6.420 6.630 6.000 6.280 3,865,913.880
2017-05-12 6.280 6.450 5.950 5.950 2,652,567.840
2017-05-13 5.950 6.100 5.610 5.930 2,994,770.430
2017-05-14 5.930 6.870 5.930 6.610 5,162,996.770
2017-05-15 6.610 6.650 6.160 6.200 3,943,460.120
2017-05-16 6.200 6.310 5.800 6.090 3,335,990.950
2017-05-17 6.090 6.150 5.530 5.710 3,963,231.060
2017-05-18 5.710 6.870 5.710 6.550 5,900,417.220
2017-05-19 6.550 7.680 6.350 7.400 8,223,555.520
2017-05-20 7.400 7.680 6.900 6.900 3,871,166.320
2017-05-21 6.900 7.960 6.650 7.960 7,260,949.680
2017-05-22 7.960 9.260 7.670 8.400 20,788,614.420
2017-05-23 8.400 10.740 8.220 10.740 13,816,290.790
2017-05-24 10.740 18.750 10.510 18.300 50,912,741.910
2017-05-25 18.300 23.000 14.800 15.720 54,160,811.650
2017-05-26 15.720 18.000 12.500 14.450 23,349,157.900
2017-05-27 14.450 15.370 9.500 14.700 33,276,576.430
2017-05-28 14.700 17.000 13.300 15.700 27,141,777.310
2017-05-29 15.700 16.950 14.500 16.370 14,080,840.170
2017-05-30 16.370 17.750 15.630 17.400 22,397,023.790
2017-05-31 17.400 17.780 15.600 16.720 13,378,406.880
2017-06-01 16.720 17.410 15.750 16.080 9,500,950.590
2017-06-02 16.080 16.950 16.080 16.610 4,244,124.250
2017-06-03 16.610 17.000 15.850 15.930 4,570,920.450
2017-06-04 15.930 17.400 15.610 17.280 7,183,387.840
2017-06-05 17.280 17.400 16.560 17.070 6,374,137.040
2017-06-06 17.070 17.800 16.400 17.170 16,095,002.310
2017-06-07 17.170 18.710 16.680 17.100 16,895,162.450
2017-06-08 17.100 17.560 16.650 17.280 5,095,140.910
2017-06-09 17.280 17.710 17.010 17.230 3,914,038.650
2017-06-10 17.230 19.000 17.110 19.000 12,590,243.110
2017-06-11 19.000 22.270 17.200 21.580 30,032,682.060
2017-06-12 21.580 22.300 15.600 19.440 32,760,576.860
2017-06-13 19.440 20.600 19.000 20.140 13,434,143.280
2017-06-14 20.140 20.940 16.190 17.700 15,624,998.160
2017-06-15 17.700 17.980 13.500 17.150 20,379,948.560
2017-06-16 17.150 17.750 16.150 17.240 9,896,110.340
2017-06-17 17.240 22.700 16.920 21.980 20,261,559.070
2017-06-18 21.980 23.800 19.500 20.270 27,843,802.430
2017-06-19 20.270 22.400 20.000 21.500 12,472,529.680
2017-06-20 21.500 21.590 19.720 20.630 9,186,507.360
2017-06-21 20.630 21.040 17.690 19.170 13,169,438.370
2017-06-22 19.170 19.650 18.400 19.350 6,421,654.220
2017-06-23 19.350 20.070 19.250 19.750 4,448,269.490
2017-06-24 19.750 19.750 17.770 18.340 6,131,228.600
2017-06-25 18.340 21.270 17.450 18.420 17,104,576.790
2017-06-26 18.420 19.750 14.790 17.650 21,256,263.270
2017-06-27 17.650 18.360 15.050 18.200 18,883,534.500
2017-06-28 18.200 19.220 17.000 18.730 12,525,195.060
2017-06-29 18.730 18.920 17.580 17.750 8,031,146.000
2017-06-30 17.750 18.560 17.010 17.400 4,588,312.740
2017-07-01 17.400 17.550 15.860 16.500 4,619,519.200
2017-07-02 16.500 17.590 15.950 17.440 7,428,958.260
2017-07-03 17.440 17.910 16.820 17.190 7,634,031.230
2017-07-04 17.190 18.160 17.110 17.400 6,388,342.110
2017-07-05 17.400 17.580 16.820 17.340 3,340,227.890
2017-07-06 17.340 17.760 17.000 17.560 3,230,916.830
2017-07-07 17.560 17.700 15.610 16.080 4,661,046.490
2017-07-08 16.080 16.380 14.500 16.280 6,751,880.390
2017-07-09 16.280 16.800 15.560 15.560 3,752,042.800
2017-07-10 15.560 17.300 13.440 14.200 12,705,769.870
2017-07-11 14.200 15.410 12.000 14.030 13,670,159.620
2017-07-12 14.030 19.500 13.180 18.750 38,483,042.610
2017-07-13 18.750 19.800 16.270 17.550 19,535,420.360
2017-07-14 17.550 17.930 16.000 17.000 11,912,746.310
2017-07-15 17.000 17.000 14.590 14.660 14,713,499.310
2017-07-16 14.660 15.300 12.770 13.920 16,824,523.870
2017-07-17 13.920 15.420 13.830 15.020 13,089,068.640
2017-07-18 15.020 16.380 14.500 15.670 15,860,830.350
2017-07-19 15.670 16.090 13.670 14.140 8,382,738.540
2017-07-20 14.140 16.180 14.140 16.110 13,625,750.350
2017-07-21 16.110 17.610 15.730 15.950 13,746,847.590
2017-07-22 15.950 17.000 15.930 16.810 5,526,046.210
2017-07-23 16.810 16.930 15.550 16.090 5,544,725.260
2017-07-24 16.090 16.370 15.800 15.950 3,139,217.590
2017-07-25 15.950 16.040 13.590 14.660 6,733,079.880
2017-07-26 14.660 14.900 14.020 14.610 3,819,889.270
2017-07-27 14.610 14.740 14.250 14.460 3,247,832.700
2017-07-28 14.460 14.630 13.730 13.970 4,316,410.650
2017-07-29 13.970 14.480 13.270 14.260 3,658,320.650
2017-07-30 14.260 14.450 13.580 13.850 11,689,982.980
2017-07-31 13.850 14.070 13.320 13.740 6,285,032.130
2017-08-01 13.740 14.850 13.460 14.580 9,422,926.860
2017-08-02 14.580 15.310 14.260 14.520 5,183,807.740
2017-08-03 14.520 15.350 14.290 15.290 4,707,091.810
2017-08-04 15.290 15.370 14.770 14.970 3,673,212.020
2017-08-05 14.970 15.920 14.760 15.570 11,216,757.450
2017-08-06 15.570 16.110 15.360 15.570 3,469,239.460
2017-08-07 15.570 15.580 14.550 15.290 5,459,275.530
2017-08-08 15.290 16.060 15.140 16.050 6,461,413.670
2017-08-09 16.050 16.460 15.150 15.340 6,434,067.930
2017-08-10 15.340 15.710 15.160 15.210 3,824,680.570
2017-08-11 15.210 15.530 14.870 15.160 3,473,091.800
2017-08-12 15.160 15.310 14.440 14.650 3,724,493.390
2017-08-13 14.650 14.660 13.780 14.120 4,953,969.820
2017-08-14 14.120 14.520 13.770 13.980 4,449,396.530
2017-08-15 13.980 14.070 13.070 13.420 4,400,095.560
2017-08-16 13.420 14.380 13.170 14.080 4,106,908.990
2017-08-17 14.080 14.250 13.570 13.830 2,867,075.840
2017-08-18 13.830 14.370 12.510 13.440 5,486,362.360
2017-08-19 13.440 13.960 13.040 13.510 3,904,510.160
2017-08-20 13.510 14.180 13.270 13.760 3,674,480.470
2017-08-21 13.760 15.120 13.720 14.660 8,827,979.380
2017-08-22 14.660 15.110 13.370 14.410 6,817,375.100
2017-08-23 14.410 16.650 14.190 15.280 22,396,980.690
2017-08-24 15.280 15.990 15.040 15.130 6,261,856.050
2017-08-25 15.130 15.580 14.990 15.150 4,091,022.350
2017-08-26 15.150 15.330 14.870 15.280 3,124,273.000
2017-08-27 15.280 16.350 15.150 16.010 9,021,127.950
2017-08-28 16.010 16.410 15.520 15.740 6,106,654.000
2017-08-29 15.740 16.100 15.560 15.930 4,719,233.480
2017-08-30 15.930 16.060 15.730 15.960 4,199,976.420
2017-08-31 15.960 16.910 15.890 16.780 8,731,521.260
2017-09-01 16.780 22.890 16.310 22.420 56,212,501.520
2017-09-02 22.420 24.240 18.250 19.880 51,547,117.800
2017-09-03 19.880 20.790 18.320 19.180 17,593,649.220
2017-09-04 19.180 19.220 15.870 16.440 24,991,686.380
2017-09-05 16.440 17.440 15.390 17.080 16,842,946.240
2017-09-06 17.080 19.390 17.050 19.260 18,851,247.280
2017-09-07 19.260 19.320 17.980 18.510 13,200,858.740
2017-09-08 18.510 18.720 15.910 16.750 17,769,273.370
2017-09-09 16.750 16.750 15.390 16.320 8,168,109.340
2017-09-10 16.320 16.330 14.270 15.230 10,632,512.180
2017-09-11 15.230 16.010 14.830 15.220 7,296,555.450
2017-09-12 15.220 16.190 14.830 15.010 8,783,598.670
2017-09-13 15.010 15.040 13.510 14.110 10,601,154.120
2017-09-14 14.110 14.480 10.180 10.180 20,824,177.540
2017-09-15 10.180 12.260 8.470 11.400 37,203,674.120
2017-09-16 11.400 12.290 10.780 11.190 8,913,403.260
2017-09-17 11.190 11.400 10.260 11.030 4,081,890.220
2017-09-18 11.030 12.200 11.030 12.060 13,319,040.980
2017-09-19 12.060 12.250 11.280 11.540 7,005,808.270
2017-09-20 11.540 11.750 11.150 11.270 5,570,397.570
2017-09-21 11.270 11.290 10.010 10.040 7,940,569.370
2017-09-22 10.040 10.610 9.800 10.150 5,044,623.690
2017-09-23 10.150 10.860 10.030 10.580 5,254,536.130
2017-09-24 10.580 10.720 10.260 10.410 3,526,206.820
2017-09-25 10.410 11.140 10.390 11.000 4,905,183.310
2017-09-26 11.000 12.190 10.800 11.490 9,239,914.070
2017-09-27 11.490 13.300 11.430 12.960 15,312,432.140
2017-09-28 12.960 13.950 12.660 13.240 15,652,388.550
2017-09-29 13.240 13.740 12.130 12.700 12,572,655.140
2017-09-30 12.700 13.510 12.660 13.230 5,770,515.680
2017-10-01 13.230 13.240 12.620 12.920 4,144,942.640
2017-10-02 12.920 12.980 12.400 12.430 3,749,040.060
2017-10-03 12.430 12.540 11.780 12.290 3,857,743.390
2017-10-04 12.290 12.390 11.780 11.790 2,937,520.810
2017-10-05 11.790 12.080 11.510 11.910 2,934,177.030
2017-10-06 11.910 12.410 11.900 12.330 2,276,439.140
2017-10-07 12.330 12.550 12.040 12.370 2,550,343.750
2017-10-08 12.370 12.580 12.110 12.110 2,643,844.140
2017-10-09 12.110 12.170 10.940 11.430 4,179,803.840
2017-10-10 11.430 11.690 11.260 11.410 3,060,685.730
2017-10-11 11.410 11.530 11.270 11.450 2,152,841.110
2017-10-12 11.450 11.970 11.350 11.730 5,279,414.450
2017-10-13 11.730 12.390 11.310 12.050 7,999,966.840
2017-10-14 12.050 12.500 11.870 12.190 3,372,010.980
2017-10-15 12.190 12.480 11.540 11.960 3,569,490.600
2017-10-16 11.960 12.190 11.810 11.930 3,058,393.570
2017-10-17 11.930 12.490 11.600 11.860 5,158,580.590
2017-10-18 11.850 11.850 10.660 11.450 4,563,799.090
2017-10-19 11.450 11.510 11.120 11.290 2,263,073.550
2017-10-20 11.290 11.460 11.100 11.120 2,710,440.290
2017-10-21 11.090 11.260 10.640 10.840 2,120,728.280
2017-10-22 10.840 11.180 10.500 10.670 2,136,271.690
2017-10-23 10.660 10.660 9.660 10.050 6,820,128.070
2017-10-24 10.050 11.070 9.610 10.440 5,813,981.320
2017-10-25 10.440 10.570 10.120 10.470 2,501,205.860
2017-10-26 10.470 10.650 10.270 10.350 1,535,859.720
2017-10-27 10.380 10.610 9.800 10.280 4,960,231.050
2017-10-28 10.290 10.490 9.970 10.380 2,263,283.720
2017-10-29 10.370 11.090 10.370 10.830 4,737,104.050
2017-10-30 10.830 10.990 10.720 10.800 1,756,231.230
2017-10-31 10.810 10.880 10.510 10.520 2,690,976.170
2017-11-01 10.500 10.610 10.110 10.110 3,942,019.850
2017-11-02 10.110 10.240 9.430 10.030 5,473,464.710
2017-11-03 9.980 12.560 9.950 12.490 16,292,181.410
2017-11-04 12.340 12.510 11.270 11.770 11,871,000.350
2017-11-05 11.770 14.220 11.560 13.100 36,533,029.250
2017-11-06 13.100 15.240 12.940 13.840 37,771,453.000
2017-11-07 13.840 14.680 13.150 13.520 14,887,497.970
2017-11-08 13.510 14.200 13.450 13.900 12,333,252.270
2017-11-09 13.890 14.510 13.770 14.040 11,750,819.970
2017-11-10 14.040 15.370 13.510 14.390 30,103,347.590
2017-11-11 14.390 19.430 14.320 19.190 63,151,518.170
2017-11-12 19.190 21.350 14.450 14.670 62,758,144.250
2017-11-13 14.670 16.370 14.110 15.850 23,321,419.910
2017-11-14 15.850 18.420 15.830 17.370 34,198,257.010
2017-11-15 17.370 17.820 16.550 17.140 12,473,387.670
2017-11-16 17.140 17.190 16.110 16.840 15,063,836.730
2017-11-17 16.840 17.690 16.480 17.100 16,357,225.820
2017-11-18 17.100 18.170 16.730 17.620 15,132,468.520
2017-11-19 17.610 18.130 17.500 17.970 10,282,308.040
2017-11-20 17.970 18.870 17.910 18.480 14,873,354.340
2017-11-21 18.480 18.680 17.070 17.660 15,987,742.920
2017-11-22 17.660 18.170 17.600 17.980 7,505,480.440
2017-11-23 17.980 18.790 17.610 17.980 16,200,280.120
2017-11-24 17.980 21.240 17.610 21.010 24,703,667.520
2017-11-25 21.000 22.620 19.980 21.310 35,006,322.080
2017-11-26 21.310 21.850 20.630 21.640 6,325,382.120
2017-11-27 21.650 25.740 20.890 24.690 50,103,027.400
2017-11-28 24.690 32.790 24.540 31.420 92,058,130.050
2017-11-29 31.410 31.690 22.500 24.280 77,205,274.060
2017-11-30 24.280 27.080 21.660 26.100 52,315,064.450
2017-12-01 26.100 30.170 24.180 29.640 46,103,703.740
2017-12-02 29.620 30.710 28.130 28.890 30,839,247.150
2017-12-03 28.890 30.880 27.710 28.930 29,911,136.030
2017-12-04 28.930 29.650 27.470 29.250 17,797,932.820
2017-12-05 29.240 29.360 27.810 28.010 23,177,784.450
2017-12-06 27.980 28.170 23.850 24.950 37,401,366.280
2017-12-07 24.950 27.280 23.170 23.320 34,695,828.140
2017-12-08 23.310 27.640 22.130 27.580 48,432,219.520
2017-12-09 27.580 31.190 24.800 27.510 69,863,715.430
2017-12-10 27.510 27.750 23.350 25.270 36,546,255.710
2017-12-11 25.270 28.490 25.230 26.640 41,280,353.070
2017-12-12 26.640 31.900 26.580 29.200 74,039,282.780
2017-12-13 29.200 33.290 26.470 29.000 89,581,611.870
2017-12-14 28.990 33.580 28.790 31.300 69,737,007.280
2017-12-15 31.300 32.200 27.230 31.460 60,740,566.690
2017-12-16 31.460 37.570 30.300 33.760 114,975,177.570
2017-12-17 33.760 35.800 33.350 34.020 43,945,001.490
2017-12-18 34.020 40.870 31.340 38.040 123,823,768.740
2017-12-19 38.060 42.960 35.880 37.400 132,257,190.370
2017-12-20 37.400 41.330 34.200 38.930 100,761,205.630
2017-12-21 38.940 42.650 35.280 36.970 80,740,487.960
2017-12-22 36.970 37.390 18.530 27.230 132,189,753.120
2017-12-23 27.230 31.410 27.010 28.440 46,898,036.630
2017-12-24 28.440 28.770 23.670 27.470 41,273,527.160
2017-12-25 27.470 29.450 26.690 28.580 23,615,529.490
2017-12-26 28.580 30.460 28.530 29.990 23,564,228.640
2017-12-27 29.990 30.740 27.590 28.780 24,459,145.350
2017-12-28 28.780 28.950 25.180 26.890 23,440,767.940
2017-12-29 26.890 28.630 25.960 27.380 26,128,205.270
2017-12-30 27.350 27.370 22.770 23.840 34,204,056.400
2017-12-31 23.840 26.610 23.620 26.050 18,825,166.440
2018-01-01 26.050 31.690 25.240 29.230 60,650,501.660
2018-01-02 29.230 34.380 29.230 31.870 63,272,688.560
2018-01-03 31.870 33.770 30.100 33.110 37,525,336.540
2018-01-04 33.110 37.080 30.740 33.770 61,820,302.990
2018-01-05 33.770 35.250 30.550 31.160 49,900,795.300
2018-01-06 31.160 34.640 30.930 34.000 32,048,572.200
2018-01-07 34.000 36.070 33.950 35.450 40,901,478.830
2018-01-08 35.460 38.500 28.400 33.810 78,585,083.040
2018-01-09 33.810 38.460 31.180 37.500 56,120,068.780
2018-01-10 37.500 38.850 33.710 36.420 80,635,006.740
2018-01-11 36.420 37.710 30.140 32.400 55,438,898.900
2018-01-12 32.400 36.780 31.110 35.900 38,288,388.420
2018-01-13 35.900 42.520 35.140 42.330 78,040,155.220
2018-01-14 42.330 46.960 39.320 42.550 136,965,156.200
2018-01-15 42.550 43.680 39.810 40.010 52,989,150.640
2018-01-16 40.010 40.240 22.460 27.850 127,303,070.590
2018-01-17 27.850 30.430 22.120 29.010 76,822,147.420
2018-01-18 29.010 32.570 27.580 29.590 59,956,113.950
2018-01-19 29.590 33.860 28.400 31.650 37,068,250.940
2018-01-20 31.660 35.540 31.650 34.950 36,046,166.730
2018-01-21 34.950 36.130 28.940 30.360 42,385,272.460
2018-01-22 30.360 32.750 26.550 29.180 39,745,156.740
2018-01-23 29.180 30.310 26.190 28.200 32,098,037.350
2018-01-24 28.200 30.330 27.850 29.670 19,680,054.730
2018-01-25 29.670 30.320 28.600 29.080 14,398,065.980
2018-01-26 29.070 29.560 26.550 28.690 21,074,994.260
2018-01-27 28.690 30.250 28.070 29.640 15,060,739.370
2018-01-28 29.640 33.830 29.520 32.440 31,204,257.740
2018-01-29 32.440 33.180 30.360 31.220 20,242,432.140
2018-01-30 31.220 31.380 26.680 27.100 37,640,268.770
2018-01-31 27.100 28.770 26.000 28.770 22,103,679.510
2018-02-01 28.770 28.850 23.800 25.010 28,084,946.860
2018-02-02 25.010 25.070 18.580 23.240 39,930,272.020
2018-02-03 23.240 24.910 20.820 24.310 18,283,363.790
2018-02-04 24.310 24.830 19.640 20.840 18,744,447.330
2018-02-05 20.840 21.240 15.680 16.540 27,089,920.060
2018-02-06 16.540 19.360 14.030 19.140 33,905,188.300
2018-02-07 19.140 20.470 17.320 18.130 19,603,204.690
2018-02-08 18.130 21.940 18.110 21.700 18,788,206.350
2018-02-09 21.700 26.200 20.850 25.710 35,195,160.700
2018-02-10 25.720 26.220 22.480 24.080 29,611,962.840
2018-02-11 24.080 25.780 21.020 23.750 37,953,162.540
2018-02-12 23.750 29.990 23.740 29.510 60,760,529.950
2018-02-13 29.510 34.130 27.830 33.200 112,647,052.620
2018-02-14 33.200 35.860 32.660 34.670 97,386,368.960
2018-02-15 34.670 35.260 31.970 33.730 53,112,852.010
2018-02-16 33.730 34.930 32.190 34.640 30,577,572.880
2018-02-17 34.640 35.010 33.850 34.680 23,564,644.600
2018-02-18 34.680 34.770 30.690 34.300 42,209,826.630
2018-02-19 34.300 39.730 33.180 38.390 99,835,652.150
2018-02-20 38.390 42.820 35.940 36.590 119,351,937.600
2018-02-21 36.590 38.440 32.990 34.470 98,984,201.850
2018-02-22 34.470 35.960 30.110 31.350 82,604,447.790
2018-02-23 31.350 36.690 30.230 36.090 85,945,677.810
2018-02-24 36.090 38.920 34.520 36.680 92,977,062.270
2018-02-25 36.680 36.920 33.640 35.100 45,571,826.520
2018-02-26 35.100 36.380 33.440 35.240 41,746,709.620
2018-02-27 35.240 37.160 34.720 35.640 41,040,579.080
2018-02-28 35.640 36.250 32.860 33.270 39,302,225.210
2018-03-01 33.270 34.790 31.530 33.470 38,449,467.650
2018-03-02 33.470 33.900 30.050 30.490 50,224,326.480
2018-03-03 30.490 31.850 28.340 28.850 57,057,543.050
2018-03-04 28.850 31.110 28.440 29.530 46,764,107.160
2018-03-05 29.530 30.210 26.300 26.540 63,390,769.590
2018-03-06 26.540 27.260 24.590 24.810 35,555,665.680
2018-03-07 24.800 25.280 20.400 21.860 55,647,071.260
2018-03-08 21.860 24.900 20.900 22.210 66,147,790.120
2018-03-09 22.210 22.870 20.090 22.020 63,660,836.680
2018-03-10 22.020 22.760 20.430 20.680 25,379,313.440
2018-03-11 20.660 21.750 19.640 21.410 29,838,442.170
2018-03-12 21.410 21.720 19.870 20.370 13,955,884.680
2018-03-13 20.370 20.820 19.530 19.850 14,109,878.780
2018-03-14 19.850 20.240 15.970 17.050 23,165,394.850
2018-03-15 17.050 19.610 15.740 18.290 42,018,149.460
2018-03-16 18.290 18.500 17.130 17.660 21,021,295.520
2018-03-17 17.660 17.950 16.010 16.110 14,231,576.450
2018-03-18 16.110 17.130 14.360 16.720 30,348,449.910
2018-03-19 16.720 19.540 16.220 19.510 34,281,826.620
2018-03-20 19.510 20.980 17.800 20.040 46,353,991.660
2018-03-21 20.040 21.430 19.060 19.560 27,596,540.800
2018-03-22 19.560 20.620 18.350 19.550 22,582,723.010
2018-03-23 19.550 19.590 17.910 19.120 20,119,012.220
2018-03-24 19.120 19.320 18.260 18.350 14,081,516.720
2018-03-25 18.350 18.520 17.850 18.030 8,351,571.090
2018-03-26 18.030 18.090 15.370 16.340 27,433,547.500
2018-03-27 16.340 17.200 15.240 15.850 22,712,392.930
2018-03-28 15.850 16.810 15.700 16.080 9,434,600.960
2018-03-29 16.080 16.140 14.530 14.720 18,118,537.630
2018-03-30 14.720 15.170 13.800 14.360 18,234,425.050
2018-03-31 14.360 14.890 14.250 14.340 7,148,960.250
2018-04-01 14.340 14.550 13.080 13.570 10,169,886.660
2018-04-02 13.570 14.290 13.470 14.090 6,402,804.160
2018-04-03 14.090 15.250 13.930 15.080 11,908,289.870
2018-04-04 15.080 15.080 13.350 13.600 10,451,416.620
2018-04-05 13.600 13.840 13.170 13.660 7,337,441.690
2018-04-06 13.660 13.830 13.020 13.110 5,640,494.320
2018-04-07 13.110 13.830 13.110 13.460 4,552,960.160
2018-04-08 13.460 14.520 13.390 14.140 5,943,315.670
2018-04-09 14.140 14.550 13.220 13.620 6,824,508.380
2018-04-10 13.620 13.850 13.280 13.700 3,965,690.580
2018-04-11 13.700 14.710 13.610 14.600 7,419,102.760
2018-04-12 14.600 16.410 13.710 16.180 26,283,833.940
2018-04-13 16.180 16.760 15.500 15.600 22,132,213.010
2018-04-14 15.600 16.460 15.480 16.100 9,789,770.530
2018-04-15 16.100 16.960 16.070 16.860 9,123,460.580
2018-04-16 16.860 16.950 15.620 16.170 10,670,388.300
2018-04-17 16.170 16.880 15.990 16.070 11,419,342.520
2018-04-18 16.070 17.870 16.040 17.660 16,896,047.070
2018-04-19 17.660 18.420 17.460 18.400 13,406,024.460
2018-04-20 18.390 19.890 17.890 19.640 32,705,057.160
2018-04-21 19.640 19.990 17.540 18.680 27,625,307.680
2018-04-22 18.680 19.470 18.250 18.740 12,072,941.860
2018-04-23 18.740 20.890 18.680 20.450 32,259,928.970
2018-04-24 20.450 22.860 20.400 22.030 36,207,391.620
2018-04-25 22.040 22.100 18.020 18.620 68,358,796.370
2018-04-26 18.620 21.610 18.130 21.060 33,391,473.850
2018-04-27 21.060 21.960 20.030 20.610 35,842,232.050
2018-04-28 20.610 22.430 20.420 21.690 24,030,463.860
2018-04-29 21.690 22.370 20.360 21.780 23,369,339.020
2018-04-30 21.780 22.980 21.210 21.780 35,188,815.870
2018-05-01 21.770 21.780 20.420 21.500 21,283,727.040
2018-05-02 21.500 21.880 20.990 21.630 9,707,442.930
2018-05-03 21.630 23.490 21.430 22.740 42,014,537.450
2018-05-04 22.730 22.730 21.640 22.380 27,287,826.300
2018-05-05 22.380 23.220 22.320 22.760 17,687,047.190
2018-05-06 22.760 25.720 22.740 25.290 58,447,326.420
2018-05-07 25.290 25.400 22.360 23.530 34,578,408.670
2018-05-08 23.530 23.750 21.860 22.300 16,534,367.870
2018-05-09 22.300 22.340 20.170 21.420 27,454,921.600
2018-05-10 21.420 21.710 19.520 19.610 23,134,820.040
2018-05-11 19.610 19.750 16.830 17.690 46,577,745.630
2018-05-12 17.690 18.530 16.350 18.070 19,652,911.430
2018-05-13 18.070 19.080 17.640 18.690 13,005,784.480
2018-05-14 18.690 19.180 17.380 18.690 16,994,775.200
2018-05-15 18.690 19.880 18.070 18.120 17,791,950.720
2018-05-16 18.120 18.240 16.820 17.640 16,202,982.450
2018-05-17 17.640 18.320 16.580 16.870 11,221,408.610
2018-05-18 16.870 18.170 16.560 18.000 9,340,054.000
2018-05-19 18.000 18.090 17.430 17.680 5,424,615.640
2018-05-20 17.680 18.320 17.480 18.180 6,681,759.480
2018-05-21 18.180 18.240 17.400 17.570 5,284,031.620
2018-05-22 17.570 17.650 16.240 16.310 8,934,510.160
2018-05-23 16.310 16.540 14.460 14.790 14,693,988.400
2018-05-24 14.790 15.740 14.260 15.730 11,105,001.300
2018-05-25 15.730 15.740 14.730 15.150 6,622,126.790
2018-05-26 15.150 15.780 15.010 15.270 5,967,779.130
2018-05-27 15.270 15.380 14.940 15.170 4,274,476.280
2018-05-28 15.170 15.570 14.140 14.280 8,521,350.420
2018-05-29 14.280 15.480 14.090 15.170 8,358,187.320
2018-05-30 15.180 15.530 14.720 15.170 6,494,099.600
2018-05-31 15.170 15.570 15.010 15.300 5,811,479.410
2018-06-01 15.300 15.520 15.100 15.480 4,908,654.710
2018-06-02 15.480 16.130 15.320 15.850 7,386,910.620
2018-06-03 15.850 16.440 15.800 16.200 7,754,696.710
2018-06-04 16.200 16.360 15.080 15.200 8,669,171.270
2018-06-05 15.200 15.590 14.740 15.510 6,136,987.480
2018-06-06 15.510 15.630 14.910 15.190 5,060,788.790
2018-06-07 15.190 15.480 15.090 15.230 4,796,203.260
2018-06-08 15.230 15.630 15.080 15.380 5,956,802.880
2018-06-09 15.380 15.530 14.940 15.010 4,232,922.780
2018-06-10 15.010 15.020 12.030 12.560 20,138,681.490
2018-06-11 12.560 13.000 12.200 12.880 9,472,931.480
2018-06-12 12.880 16.340 12.740 14.750 87,608,116.140
2018-06-13 14.750 14.900 12.890 13.810 34,534,211.170
2018-06-14 13.810 14.370 13.130 14.030 24,872,148.680
2018-06-15 14.030 14.090 13.580 13.830 9,902,850.370
2018-06-16 13.830 14.830 13.790 14.450 13,445,078.270
2018-06-17 14.450 14.630 14.110 14.220 4,972,038.680
2018-06-18 14.220 15.600 13.990 15.120 21,467,765.420
2018-06-19 15.120 15.930 15.030 15.590 25,451,283.550
2018-06-20 15.590 17.410 14.810 17.290 31,450,968.450
2018-06-21 17.300 17.870 16.590 17.600 39,932,051.980
2018-06-22 17.600 17.620 14.160 14.480 62,498,691.470
2018-06-23 14.480 15.090 14.190 14.800 15,063,808.640
2018-06-24 14.800 15.320 13.130 14.850 33,550,823.230
2018-06-25 14.850 16.050 14.660 15.870 26,323,814.890
2018-06-26 15.870 15.930 14.800 14.850 18,963,266.340
2018-06-27 14.850 15.600 14.170 15.480 20,097,081.810
2018-06-28 15.480 15.690 14.410 14.560 11,685,521.700
2018-06-29 14.560 15.530 14.220 15.290 17,088,024.740
2018-06-30 15.290 16.890 15.270 16.170 26,093,808.510
2018-07-01 16.170 16.430 15.510 16.010 13,275,855.060
2018-07-02 16.010 17.080 15.630 16.680 15,400,489.840
2018-07-03 16.680 17.160 16.060 16.160 13,588,735.550
2018-07-04 16.160 17.490 15.760 16.830 14,223,629.510
2018-07-05 16.830 17.430 16.690 17.370 14,488,504.030
2018-07-06 17.370 18.480 16.870 18.320 37,125,111.860
2018-07-07 18.320 18.960 17.460 18.700 22,149,297.040
2018-07-08 18.700 18.980 18.220 18.280 13,051,615.120
2018-07-09 18.280 18.740 18.140 18.190 13,424,163.980
2018-07-10 18.190 18.200 15.940 16.080 30,704,824.130
2018-07-11 16.080 16.700 15.710 16.450 15,326,659.660
2018-07-12 16.450 16.460 15.670 16.330 11,773,617.840
2018-07-13 16.330 16.810 16.100 16.250 15,432,366.480
2018-07-14 16.250 16.730 16.030 16.390 5,725,916.160
2018-07-15 16.390 16.980 16.260 16.650 5,244,752.280
2018-07-16 16.650 17.610 16.550 17.370 14,513,304.020
2018-07-17 17.370 18.240 16.920 17.950 18,944,776.990
2018-07-18 17.950 18.380 17.120 17.340 14,544,542.520
2018-07-19 17.340 17.810 17.100 17.410 8,424,611.330
2018-07-20 17.410 17.640 15.720 16.100 19,755,127.980
2018-07-21 16.100 16.550 15.850 16.310 5,467,843.310
2018-07-22 16.310 16.540 16.050 16.150 4,651,219.800
2018-07-23 16.150 16.760 15.870 16.050 7,742,856.190
2018-07-24 16.050 16.840 15.740 16.630 12,179,114.990
2018-07-25 16.630 16.850 16.130 16.520 6,749,863.630
2018-07-26 16.520 17.440 16.300 16.670 11,346,793.420
2018-07-27 16.670 17.200 16.330 17.060 7,834,134.990
2018-07-28 17.060 17.100 16.620 17.030 3,114,713.560
2018-07-29 17.030 17.060 16.670 16.890 2,841,683.050
2018-07-30 16.890 17.390 16.610 17.130 8,757,810.330
2018-07-31 17.130 17.140 15.800 16.170 9,781,874.550
2018-08-01 16.170 16.290 14.960 15.480 9,937,117.710
2018-08-02 15.480 15.560 14.560 14.920 7,635,863.530
2018-08-03 14.920 16.970 14.130 16.560 23,813,842.310
2018-08-04 16.560 16.930 15.820 16.420 14,931,628.140
2018-08-05 16.420 17.800 16.210 17.670 14,016,444.180
2018-08-06 17.670 18.810 17.160 18.740 37,171,885.000
2018-08-07 18.740 21.100 16.820 17.270 82,532,700.900
2018-08-08 17.270 17.280 14.540 15.120 43,246,345.860
2018-08-09 15.120 15.410 14.310 15.020 17,632,350.270
2018-08-10 15.020 15.350 14.100 14.220 18,819,482.790
2018-08-11 14.220 14.320 13.110 13.150 8,541,705.480
2018-08-12 13.150 13.150 13.150 13.150 0.000
2018-08-13 13.180 13.440 11.830 11.920 12,196,177.200
2018-08-14 11.920 11.960 10.140 11.790 25,307,916.300
2018-08-15 11.790 13.340 11.630 13.140 26,450,714.590
2018-08-16 13.140 14.920 12.840 13.870 50,035,878.750
2018-08-17 13.870 14.620 13.050 14.460 31,106,435.890
2018-08-18 14.460 14.500 12.600 13.170 18,266,325.550
2018-08-19 13.170 13.770 12.810 13.280 10,989,667.370
2018-08-20 13.280 13.540 12.180 12.420 12,131,633.760
2018-08-21 12.420 12.860 12.260 12.750 6,342,824.050
2018-08-22 12.750 13.470 11.860 12.210 23,244,825.780
2018-08-23 12.210 12.640 12.100 12.490 9,363,550.920
2018-08-24 12.490 12.580 12.270 12.560 6,967,971.220
2018-08-25 12.560 12.800 12.420 12.520 5,737,978.570
2018-08-26 12.520 12.670 12.060 12.460 12,622,726.390
2018-08-27 12.460 12.720 12.270 12.710 18,934,125.620
2018-08-28 12.710 13.390 12.640 13.220 15,870,697.970
2018-08-29 13.220 13.280 12.810 13.010 11,086,294.790
2018-08-30 13.010 13.060 12.450 12.840 9,520,087.200
2018-08-31 12.840 12.950 12.520 12.740 7,687,793.650
2018-09-01 12.740 13.370 12.740 13.180 9,899,827.330
2018-09-02 13.180 13.390 13.000 13.380 8,510,113.970
2018-09-03 13.380 14.530 13.380 14.080 29,725,946.330
2018-09-04 14.080 14.250 13.750 13.990 10,172,963.510
2018-09-05 13.990 14.080 11.720 11.770 28,216,799.940
2018-09-06 11.770 11.840 11.080 11.560 6,935,023.790