Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

BPFHP
Boston Private Financial Holdings Inc
stock NASDAQ

Inactive
Jun 14, 2018
24.99USD-0.040%(-0.01)801
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2018-06-14		25.010025.010024.990024.9900-0.040%8010.000%
2018-06-13		25.010025.010025.000025.00000.000%4,422-0.040%
2018-06-12		24.980025.000024.980025.0000+0.040%2,824-0.040%
2018-06-11		24.990024.990024.990024.9900+0.040%1030.000%
2018-06-08		24.970025.000024.970024.9800+0.040%6,082+0.040%
2018-06-07		24.980025.000024.970024.9700-0.120%9,343+0.080%
2018-06-06		24.990025.000024.980125.0000-0.040%8,845-0.040%
2018-06-05		25.030025.030024.974125.0100-0.068%41,852-0.080%
2018-06-04		24.980025.050024.980025.0269+0.188%16,093-0.147%
2018-06-01		24.990024.990024.980024.98000.000%1,408+0.040%
2018-05-31		24.990025.040024.980024.9800-0.040%3,937+0.040%
2018-05-30		25.080025.080024.970024.9900-0.040%9,8510.000%
2018-05-29		25.010025.100025.000025.0000+0.104%6,339-0.040%
2018-05-25		24.950024.974024.950024.9740+0.006%1,967+0.064%
2018-05-24		24.990025.010024.950024.9724-0.150%7,245+0.070%
2018-05-23		24.990025.010024.970025.0100+0.194%10,339-0.080%
2018-05-22		25.010025.010024.940024.9616-0.189%4,702+0.114%
2018-05-21		25.010025.010024.960125.0089+0.096%6,476-0.076%
2018-05-18		24.969225.010024.960024.9850-0.140%2,902+0.020%
2018-05-17		24.950025.050024.940025.0200+0.240%29,619-0.120%
2018-05-16		25.000025.000024.920024.9600-0.160%7,494+0.120%
2018-05-15		25.070025.070024.930025.0000-0.160%9,357-0.040%
2018-05-14		25.020025.129925.020025.0400-1.727%13,394-0.200%
2018-05-11		25.360025.480025.360025.4800+0.354%2,551-1.923%
2018-05-10		25.410025.410025.369325.3900+0.158%6,512-1.575%
2018-05-09		25.390025.390025.350025.3500-0.039%3,552-1.420%
2018-05-08		25.360025.360025.360025.3600-0.039%1,120-1.459%
2018-05-07		25.350125.370025.350025.3700-0.058%4,003-1.498%
2018-05-04		25.385525.390025.384825.3848+0.097%702-1.555%
2018-05-03		25.360125.360125.360125.3601+0.011%802-1.459%
2018-05-02		25.430025.430025.310025.3574-0.285%4,300-1.449%
2018-05-01		25.430025.430025.430025.43000.000%1,003-1.730%
2018-04-27		25.430025.430025.430025.4300+0.303%202-1.730%
2018-04-25		25.353125.353125.353125.3531-0.302%333-1.432%
2018-04-24		25.060025.430025.060025.4300+0.514%4,737-1.730%
2018-04-23		25.300025.300025.300025.3000-0.197%154-1.225%
2018-04-19		25.300025.350025.300025.35000.000%1,800-1.420%
2018-04-18		25.349925.350025.349925.35000.000%2,006-1.420%
2018-04-17		25.350025.350025.350025.3500+0.198%500-1.420%
2018-04-16		25.300025.345025.300025.3000-0.138%4,126-1.225%
2018-04-13		25.335025.335025.335025.3350+0.218%150-1.362%
2018-04-12		25.390025.390025.280025.2800+0.039%484-1.147%
2018-04-11		25.270025.270625.270025.2701-0.118%377-1.108%
2018-04-10		25.260025.330225.250025.30000.000%2,150-1.225%
2018-04-09		25.300025.300025.300025.30000.000%500-1.225%
2018-04-06		25.300025.300025.300025.3000+0.186%250-1.225%
2018-04-05		25.279925.290025.253025.2530-0.186%1,000-1.041%
2018-04-02		25.310025.320025.300025.3000-0.745%1,206-1.225%
2018-03-29		25.272625.490025.269525.4900+0.871%4,000-1.962%
2018-03-28		25.310025.310025.200025.2700-0.040%3,846-1.108%
2018-03-26		25.230025.280025.210025.2800+0.102%4,400-1.147%
2018-03-23		25.264825.264825.254225.2542+0.175%440-1.046%
2018-03-19		25.220025.230025.210025.21000.000%1,450-0.873%
2018-03-16		25.292025.292025.210025.2100-0.198%3,575-0.873%
2018-03-15		25.270025.270025.260025.2600-0.059%301-1.069%
2018-03-14		25.220025.274825.220025.2748-0.100%484-1.127%
2018-03-13		25.272525.310025.272525.3000+0.020%1,228-1.225%
2018-03-12		25.220025.295025.200025.2950+0.178%1,800-1.206%
2018-03-09		25.390025.390025.250025.2500+0.198%1,301-1.030%
2018-03-08		25.220025.220025.200025.2000-0.158%1,300-0.833%
2018-03-07		25.240025.240025.240025.2400-0.258%1,076-0.990%
2018-03-05		25.230025.305225.230025.3052+0.378%902-1.246%
2018-03-02		25.210025.210025.210025.2100-0.356%1,200-0.873%
2018-03-01		25.310025.310225.300025.30000.000%1,638-1.225%
2018-02-27		25.300025.300025.300025.3000-0.118%400-1.225%
2018-02-26		25.250025.330025.250025.3300+0.404%300-1.342%
2018-02-23		25.228025.228025.228025.2280-0.087%1,030-0.943%
2018-02-22		25.260025.260025.250025.25000.000%450-1.030%
2018-02-20		25.300025.303625.250025.2500-0.198%4,519-1.030%
2018-02-16		25.290025.300025.290025.3000+0.397%755-1.225%
2018-02-15		25.160025.229025.160025.2000+0.159%905-0.833%
2018-02-14		25.300025.300025.070025.1600-2.101%2,456-0.676%
2018-02-13		25.700025.700025.610025.7000+0.654%1,807-2.763%
2018-02-12		25.520025.533025.520025.5330-0.057%325-2.127%
2018-02-09		25.547525.547525.547525.5475+0.066%406-2.182%
2018-02-08		25.530625.530625.530625.5306-0.271%685-2.117%
2018-02-07		25.600025.600025.600025.6000+0.274%550-2.383%
2018-02-06		25.550025.550025.520425.5300-0.463%734-2.115%
2018-02-05		25.580025.648825.470025.6488+0.170%4,922-2.569%
2018-02-02		25.642325.642325.605225.6052+0.057%770-2.403%
2018-02-01		25.690025.690025.500025.5905+0.119%647-2.347%
2018-01-31		25.607025.700025.550025.5600-0.090%4,800-2.230%
2018-01-30		25.520025.650025.510025.5830-0.455%1,686-2.318%
2018-01-29		25.600025.700025.539125.7000+0.737%3,800-2.763%
2018-01-26		25.560025.560025.480025.5120-0.272%6,880-2.046%
2018-01-25		25.581725.581725.581725.5817-0.406%1,020-2.313%
2018-01-24		25.630025.700025.560025.6859+0.336%3,105-2.709%
2018-01-23		25.560025.650025.480025.6000-0.383%4,576-2.383%
2018-01-22		25.556025.700025.500025.6985+0.778%6,150-2.757%
2018-01-19		25.510025.510025.500025.5000-0.078%1,050-2.000%
2018-01-18		25.600025.600025.520025.5200-0.541%600-2.077%
2018-01-17		25.600025.658825.600025.6588+0.045%310-2.607%
2018-01-16		25.620025.663125.620025.6473+0.022%620-2.563%
2018-01-12		25.650025.710025.630025.6417-0.216%7,000-2.542%
2018-01-11		25.650025.697325.630025.6973-0.042%805-2.752%
2018-01-10		25.708125.708125.708125.7081+0.227%584-2.793%
2018-01-09		25.650025.650025.650025.6500-0.039%610-2.573%
2018-01-08		25.660025.660025.660025.6600+0.039%200-2.611%
2018-01-05		25.650025.650025.650025.6500-0.326%200-2.573%
2018-01-04		25.770025.770025.660025.7340+0.047%500-2.891%
2018-01-03		25.686025.722025.686025.7220+0.107%1,100-2.846%
2018-01-02		25.650025.695625.640025.6944+0.212%1,465-2.741%
2017-12-27		25.630025.640025.630025.6400-0.044%489-2.535%
2017-12-26		25.600025.651225.600025.6512+0.200%1,935-2.578%
2017-12-22		25.600025.600125.600025.6001+0.000%605-2.383%
2017-12-21		25.600025.642525.600025.6000-0.312%2,000-2.383%
2017-12-19		25.680025.680025.680025.6800+0.003%100-2.687%
2017-12-18		25.680025.680025.656025.6792+0.114%1,741-2.684%
2017-12-15		25.650025.650025.650025.65000.000%608-2.573%
2017-12-14		25.680025.680025.650025.6500+0.667%600-2.573%
2017-12-13		25.472025.480025.460025.4800-0.740%1,379-1.923%
2017-12-12		25.520125.670025.520125.6700+0.157%900-2.649%
2017-12-11		25.520025.629725.520025.6297+0.193%600-2.496%
2017-12-07		25.580325.580325.580325.5803-0.077%228-2.308%
2017-12-06		25.660025.660025.550025.6000+0.313%1,398-2.383%
2017-12-05		25.535025.535025.520025.5200+0.433%1,200-2.077%
2017-12-04		25.399625.440025.399625.4100-0.587%2,100-1.653%
2017-12-01		25.520025.560025.464525.5600+0.078%950-2.230%
2017-11-30		25.500025.540025.500025.5400+0.039%2,100-2.153%
2017-11-29		25.559325.559325.449125.5300+0.059%1,800-2.115%
2017-11-28		25.522925.540025.490025.5150+0.031%3,865-2.058%
2017-11-27		25.400725.507225.360025.5072-0.199%2,160-2.028%
2017-11-22		25.558125.558125.558125.5581+0.821%870-2.223%
2017-11-20		25.581325.581325.350025.3500-0.705%3,330-1.420%
2017-11-17		25.500025.565025.500025.5301+0.118%1,800-2.116%
2017-11-16		25.519925.519925.499325.5000+0.631%3,000-2.000%
2017-11-15		25.437625.448725.310025.3400-1.131%6,760-1.381%
2017-11-14		25.500025.650025.400025.6300-0.851%10,060-2.497%
2017-11-13		25.690025.850025.690025.8500-0.039%1,340-3.327%
2017-11-10		25.770025.860025.718025.8600+0.349%5,232-3.364%
2017-11-09		25.770025.770025.743425.77000.000%1,900-3.027%
2017-11-08		25.770025.829025.721625.77000.000%9,667-3.027%
2017-11-07		25.760025.779025.760025.7700+0.194%1,002-3.027%
2017-11-06		25.720025.740025.720025.7200+0.078%2,174-2.838%
2017-11-03		25.670025.700025.660025.7000+0.117%1,117-2.763%
2017-11-02		25.802825.802825.660025.6700-0.199%1,700-2.649%
2017-11-01		25.776825.788625.660025.7212-0.034%5,880-2.843%
2017-10-31		25.700025.730025.700025.73000.000%1,600-2.876%
2017-10-26		25.670025.730025.650025.7300+0.117%1,800-2.876%
2017-10-24		25.700025.700025.700025.7000+0.117%100-2.763%
2017-10-23		25.799925.800025.670025.67000.000%4,585-2.649%
2017-10-20		25.670025.670025.670025.6700+0.078%200-2.649%
2017-10-13		25.650025.650025.650025.6500-0.078%125-2.573%
2017-10-12		25.670025.670025.670025.6700-0.311%650-2.649%
2017-10-11		25.750025.750025.750025.7500+0.312%680-2.951%
2017-10-10		25.660025.680025.660025.6700-0.117%600-2.649%
2017-10-06		25.700025.700025.700025.7000+0.273%101-2.763%
2017-10-05		25.640025.640025.630025.6300-0.466%1,035-2.497%
2017-10-04		25.850025.850025.750025.75000.000%1,600-2.951%
2017-10-03		25.750025.750025.750025.7500-0.019%500-2.951%
2017-10-02		25.755025.755025.755025.7550+0.370%204-2.970%
2017-09-29		25.776125.800025.660025.6600+0.203%2,750-2.611%
2017-09-28		25.670025.700025.608125.6081-1.034%6,931-2.414%
2017-09-27		25.875725.875725.875725.8757+0.127%236-3.423%
2017-09-26		25.842925.842925.842925.8429+0.361%330-3.300%
2017-09-25		25.773125.798625.735125.7500+0.117%5,963-2.951%
2017-09-22		25.610025.740025.600025.7200+0.156%2,787-2.838%
2017-09-21		25.670025.680025.661025.6800+0.039%1,730-2.687%
2017-09-20		25.770025.790025.600025.6700-0.117%3,558-2.649%
2017-09-19		25.718425.718425.650025.7000+0.391%1,091-2.763%
2017-09-18		25.949925.949925.600025.6000-0.078%2,031-2.383%
2017-09-15		25.830025.840025.620025.6200+0.196%1,100-2.459%
2017-09-13		25.570025.570025.570025.5700-1.045%5,000-2.268%
2017-09-12		25.550025.850025.550025.8400+0.937%1,970-3.289%
2017-09-11		25.770025.780025.550025.6000-1.120%7,000-2.383%
2017-09-08		25.857825.890025.857825.8900+0.232%1,400-3.476%
2017-09-07		25.750025.860025.750025.8300-0.039%1,950-3.252%
2017-09-06		25.550025.840025.550025.8400+0.623%1,050-3.289%
2017-09-05		25.665525.680025.665525.6800+0.021%1,000-2.687%
2017-09-01		25.766025.766025.674725.6747-0.093%1,150-2.667%
2017-08-31		25.600025.698525.600025.6985+0.385%1,600-2.757%
2017-08-30		25.600025.600025.600025.6000+0.156%200-2.383%
2017-08-29		25.560025.560025.560025.5600-0.544%1,060-2.230%
2017-08-24		25.540025.704025.537225.6999+0.583%2,400-2.762%
2017-08-23		25.551025.551025.551025.5510-0.191%1,000-2.196%
2017-08-22		25.600025.600025.600025.6000-0.117%300-2.383%
2017-08-21		25.731225.731225.530025.6300+0.039%900-2.497%
2017-08-18		25.580025.626325.580025.6201-0.159%3,600-2.459%
2017-08-17		25.650025.740025.570025.6608-0.346%3,570-2.614%
2017-08-16		25.750025.750025.750025.7500-0.348%100-2.951%
2017-08-15		25.799425.840025.799425.84000.000%400-3.289%
2017-08-14		25.840025.840025.840025.8400+0.157%400-3.289%
2017-08-11		25.799425.799425.799425.7994-0.924%400-3.137%
2017-08-10		26.050026.050026.040026.0400+0.115%2,076-4.032%
2017-08-08		26.192026.239926.010026.0100-0.532%991-3.922%
2017-08-07		26.149126.149126.149126.1491-0.498%500-4.433%
2017-08-04		26.040026.279926.020026.2799+0.844%4,264-4.908%
2017-08-03		26.120026.120126.060026.0600-0.534%1,900-4.106%
2017-08-01		26.151926.199926.000026.1999+0.582%3,565-4.618%
2017-07-31		25.910026.048325.880026.0483+0.569%2,825-4.063%
2017-07-27		25.901025.901025.901025.9010-0.306%945-3.517%
2017-07-26		25.953925.980625.953925.9806+0.645%1,000-3.813%
2017-07-25		25.910025.910025.814025.8140-0.371%1,300-3.192%
2017-07-24		26.100026.100125.900025.9100-1.445%3,500-3.551%
2017-07-21		26.032326.290025.927026.2900+0.894%1,565-4.945%
2017-07-20		25.900026.057125.900026.0571+0.723%336-4.095%
2017-07-18		25.870125.870125.870125.8701-0.827%400-3.402%
2017-07-17		25.900026.120025.874326.0859-0.092%1,600-4.201%
2017-07-13		26.110026.110026.110026.1100+1.162%680-4.290%
2017-07-12		25.810025.810025.810025.8100-0.455%1,000-3.177%
2017-07-11		25.850025.928025.850025.9280-0.735%500-3.618%
2017-07-10		25.990026.120125.989026.1200+0.500%3,004-4.326%
2017-07-07		25.856025.990025.800025.9900+0.319%6,040-3.848%
2017-07-06		25.730125.950025.730125.9074+0.114%1,805-3.541%
2017-07-05		25.878025.878025.878025.8780-0.315%119-3.431%
2017-06-30		25.879825.959925.879825.9599+0.108%589-3.736%
2017-06-27		25.850025.931825.735025.9318+0.319%2,281-3.632%
2017-06-22		25.790025.850025.790025.8494+0.230%1,100-3.325%
2017-06-21		25.737125.790025.737125.7900+0.083%2,933-3.102%
2017-06-20		25.630025.768725.630025.7687+0.541%3,334-3.022%
2017-06-19		25.580025.699925.580025.6300+0.039%4,725-2.497%
2017-06-16		25.570025.697625.570025.6200+0.078%1,605-2.459%
2017-06-15		25.760025.760025.530125.6000-0.589%13,750-2.383%
2017-06-14		25.751825.751825.751825.7518+0.514%100-2.958%
2017-06-13		25.742025.788425.620025.6200+0.039%3,600-2.459%
2017-06-12		25.695725.695725.610025.6100-0.736%901-2.421%
2017-06-09		25.630025.799925.630025.7999+0.860%1,851-3.139%
2017-06-08		25.560125.600725.560125.5800-0.708%900-2.306%
2017-06-07		25.610025.762425.610025.7624+0.870%2,820-2.998%
2017-06-05		25.540125.540125.540125.5401-0.442%200-2.154%
2017-06-02		25.660025.743025.653425.6534+0.140%1,220-2.586%
2017-06-01		25.570025.724925.540025.6175-0.518%4,250-2.449%
2017-05-31		25.750025.751025.535625.7510+0.410%2,358-2.955%
2017-05-30		25.760025.760025.600025.6459-0.327%4,500-2.558%
2017-05-26		25.727025.730025.727025.7300-0.078%1,400-2.876%
2017-05-25		25.750025.750025.750025.75000.000%400-2.951%
2017-05-24		25.580025.750025.580025.7500+0.704%2,000-2.951%
2017-05-23		25.570025.570025.570025.5700+0.196%288-2.268%
2017-05-22		25.570025.640025.520025.5200+0.078%5,475-2.077%
2017-05-18		25.570026.020025.500025.5000-0.039%4,219-2.000%
2017-05-17		25.500025.510025.460025.5100+0.039%683-2.038%
2017-05-16		25.750325.750325.480025.5000-0.585%2,700-2.000%
2017-05-12		25.870025.870025.600025.6500-0.039%4,350-2.573%
2017-05-11		25.680025.680025.660025.6600-1.079%1,000-2.611%
2017-05-10		26.020026.060025.940025.9400-0.422%1,868-3.662%
2017-05-09		26.050026.050026.050026.0500+0.424%232-4.069%
2017-05-08		25.940025.952025.940025.9400-0.192%2,022-3.662%
2017-05-05		25.989825.989825.989825.9898+0.192%300-3.847%
2017-05-04		25.950025.950025.940025.94000.000%1,570-3.662%
2017-05-03		25.940025.940025.940025.94000.000%310-3.662%
2017-05-02		25.800025.984025.800025.9400+0.348%4,147-3.662%
2017-05-01		25.740025.850025.728325.8500+0.478%901-3.327%
2017-04-28		25.727025.727025.727025.7270+0.222%350-2.865%
2017-04-27		25.800026.052025.620025.6700-1.114%1,811-2.649%
2017-04-25		25.959125.959125.959125.9591+0.617%569-3.733%
2017-04-24		26.190026.190025.800025.8000-0.098%4,325-3.140%
2017-04-20		25.780025.840025.770025.8253-0.105%3,090-3.234%
2017-04-19		25.852525.852525.852525.8525-0.567%825-3.336%
2017-04-18		26.110026.110025.999925.9999+0.931%600-3.884%
2017-04-17		25.800025.800025.760025.7600-1.265%1,238-2.989%
2017-04-13		26.090126.090126.090026.0900+0.000%1,308-4.216%
2017-04-11		25.765026.089925.765026.0899+0.543%1,500-4.216%
2017-04-10		25.949025.949025.949025.9490+0.812%525-3.696%
2017-04-07		25.850025.850025.740125.7401-0.406%1,100-2.914%
2017-04-06		25.845025.845025.845025.8450+0.369%400-3.308%
2017-04-05		25.750025.800025.723025.7500+0.138%2,691-2.951%
2017-04-04		25.645125.750025.645125.7144+0.447%2,020-2.817%
2017-04-03		25.520125.600025.520125.6000-0.505%1,000-2.383%
2017-03-31		25.450125.730025.450025.7300+0.744%3,450-2.876%
2017-03-30		25.470025.540025.460025.5400-0.661%1,942-2.153%
2017-03-29		25.500025.710025.450025.7100+1.022%5,500-2.800%
2017-03-28		25.390025.459925.260025.4500+0.513%34,781-1.807%
2017-03-27		25.410025.460025.320025.3201-1.209%24,251-1.304%
2017-03-24		25.650025.650025.450025.6300-0.078%2,304-2.497%
2017-03-23		25.532025.650025.485925.6500+0.801%4,910-2.573%
2017-03-22		25.370025.446125.370025.4461+0.024%400-1.792%
2017-03-21		25.360025.440025.320025.4400+0.157%1,500-1.769%
2017-03-20		25.350025.400025.350025.4000-0.587%1,458-1.614%
2017-03-17		25.420025.550025.420025.55000.000%275-2.192%
2017-03-16		25.886525.886525.490025.5500-4.379%2,946-2.192%
2017-03-15		25.380026.720025.360026.7200+5.280%10,900-6.475%
2017-03-14		25.380025.380025.380025.3800+0.316%4,000-1.537%
2017-03-13		25.390025.390025.220025.3000+0.393%3,070-1.225%
2017-03-10		25.400025.400025.110025.2009-0.036%4,310-0.837%
2017-03-09		25.340025.470025.210125.2101-1.330%8,550-0.873%
2017-03-08		25.540025.550025.100025.5500+0.235%5,160-2.192%
2017-03-07		25.472025.542025.472025.4900-0.274%3,670-1.962%
2017-03-06		25.570025.570025.560025.5600-0.156%3,400-2.230%
2017-03-03		25.690026.616025.500025.60000.000%6,300-2.383%
2017-03-02		25.600025.600025.600025.60000.000%975-2.383%
2017-03-01		25.700025.700025.600025.6000-0.775%1,800-2.383%
2017-02-27		25.490025.800025.490025.8000+1.097%1,800-3.140%
2017-02-24		25.520025.520025.520025.5200-1.085%1,200-2.077%
2017-02-23		25.800025.800025.800025.8000+1.595%700-3.140%
2017-02-22		25.666525.666525.390025.3950-2.139%5,000-1.595%
2017-02-17		25.950025.950025.950025.9500-0.478%400-3.699%
2017-02-16		26.650026.650026.074726.0747+2.374%1,176-4.160%
2017-02-15		25.450025.488225.450025.4700+0.276%1,401-1.885%
2017-02-13		25.610025.989225.400025.4000-2.868%5,190-1.614%
2017-02-10		25.610026.150025.610026.1500-2.007%2,500-4.436%
2017-02-09		26.685726.685726.685726.6857-0.612%175-6.354%
2017-02-08		25.750026.950025.650026.8499+3.362%13,535-6.927%
2017-02-07		25.460026.044425.460025.9765+1.550%6,170-3.798%
2017-02-06		25.520025.590025.370025.5800+0.629%7,976-2.306%
2017-02-02		25.500025.550025.420025.4200+0.079%4,050-1.692%
2017-02-01		25.420025.629925.400025.4000-0.781%6,768-1.614%
2017-01-31		25.470025.600025.470025.6000+0.392%2,350-2.383%
2017-01-27		25.320025.540025.320025.5000-0.196%4,750-2.000%
2017-01-26		25.300025.550025.300025.55000.000%2,341-2.192%
2017-01-25		25.360025.550025.060025.5500+0.353%7,570-2.192%
2017-01-24		25.385525.594825.360125.46000.000%4,540-1.846%
2017-01-23		25.500025.500025.460025.4600+0.254%1,518-1.846%
2017-01-20		25.395425.395425.395425.3954-0.215%100-1.596%
2017-01-19		25.500025.500025.450025.4500+0.197%3,300-1.807%
2017-01-18		25.450025.505625.330025.40000.000%6,918-1.614%
2017-01-17		25.360025.525025.300025.4000+0.118%6,185-1.614%
2017-01-13		25.310025.500025.310025.3700-0.118%8,520-1.498%
2017-01-12		25.469425.549925.250025.4000-0.118%6,890-1.614%
2017-01-11		25.330025.430025.300025.4300+0.793%3,382-1.730%
2017-01-10		25.300025.300025.170025.2300-0.316%400-0.951%
2017-01-09		25.550025.550025.305025.3100-0.561%2,409-1.264%
2017-01-06		25.570025.570025.452825.4528+0.564%200-1.818%
2017-01-05		25.646025.646025.310025.3100-0.531%6,451-1.264%
2017-01-04		25.170025.527525.150025.4450+1.195%50,633-1.788%
2017-01-03		25.144425.144425.144425.1444+0.217%160-0.614%
2016-12-30		25.100025.110025.090025.0900-0.199%2,500-0.399%
2016-12-29		25.100025.140025.061025.1400-0.101%1,100-0.597%
2016-12-28		25.669925.669925.165325.1653+0.340%450-0.697%
2016-12-27		25.070025.080025.060025.0800-0.318%2,620-0.359%
2016-12-23		25.640025.690025.156925.1600+0.239%3,500-0.676%
2016-12-21		25.760025.760025.100025.1000-0.215%2,800-0.438%
2016-12-20		25.000025.350024.850025.1540+0.495%3,300-0.652%
2016-12-19		25.250025.250025.030025.0300-0.867%1,290-0.160%
2016-12-16		25.200025.639025.100025.2490+0.194%1,765-1.026%
2016-12-15		25.185625.327325.185625.20000.000%1,800-0.833%
2016-12-14		25.100025.200025.010025.2000+0.599%2,700-0.833%
2016-12-13		25.240525.240525.050025.0500-0.040%4,200-0.240%
2016-12-12		24.860025.060024.860025.0600-0.556%704-0.279%
2016-12-08		25.370025.399925.190025.2000-0.206%2,136-0.833%
2016-12-06		25.060025.252025.060025.2520+1.008%1,900-1.038%
2016-12-05		25.000025.030025.000025.00000.000%1,200-0.040%
2016-12-02		25.465025.465025.000025.00000.000%1,014-0.040%
2016-12-01		25.000025.160024.970025.0000-0.398%5,660-0.040%
2016-11-30		25.020025.200025.000025.10000.000%2,280-0.438%
2016-11-29		25.250025.250025.000025.1000-0.397%6,000-0.438%
2016-11-28		25.350025.350025.070025.2000+0.599%2,834-0.833%
2016-11-25		25.150025.150025.050025.0500-0.398%3,200-0.240%
2016-11-23		25.300025.330025.100025.1500-1.411%2,000-0.636%
2016-11-22		25.600025.600025.320025.5100+0.830%3,700-2.038%
2016-11-18		25.500025.500025.300025.3000-0.784%4,900-1.225%
2016-11-17		25.560025.560025.500025.5000+0.990%2,551-2.000%
2016-11-15		25.250025.250025.250025.2500-6.028%100-1.030%
2016-11-14		25.240026.869725.200026.8697+6.415%1,091-6.996%
2016-11-11		25.430025.536225.250025.2500-6.087%1,300-1.030%
2016-11-10		25.582926.911925.582926.8865+4.211%1,680-7.054%
2016-11-09		25.500026.161525.400025.8000-0.578%5,884-3.140%
2016-11-08		25.950025.950025.950025.9500+0.510%102-3.699%
2016-11-07		25.220026.180025.220025.8182-0.661%9,158-3.208%
2016-11-04		25.990025.990025.990025.9900-0.038%102-3.848%
2016-11-03		25.804026.000025.804026.00000.000%851-3.885%
2016-11-02		25.800026.100025.800026.0000+1.365%2,700-3.885%
2016-10-28		25.670025.670025.650025.6500-1.270%1,200-2.573%
2016-10-27		26.000026.000025.980025.9800-0.814%1,860-3.811%
2016-10-26		25.650026.193225.650026.1932+0.362%1,200-4.594%
2016-10-24		26.499026.499026.098826.0988+1.512%2,549-4.248%
2016-10-21		26.280026.450025.710025.7100+0.351%1,500-2.800%
2016-10-19		25.100025.640025.100025.6201-1.461%3,200-2.459%
2016-10-17		25.950026.124825.950026.0000+0.464%1,900-3.885%
2016-10-14		26.000026.000025.870025.8800-1.033%500-3.439%
2016-10-12		26.200026.200026.150026.1500-0.783%600-4.436%
2016-10-11		26.390026.400026.356326.3563+0.024%2,845-5.184%
2016-10-07		26.250026.500026.250026.3500+0.408%3,155-5.161%
2016-10-06		26.230026.250026.210026.2428+0.125%2,614-4.774%
2016-10-05		26.280026.280026.210026.2100-0.342%1,500-4.655%
2016-10-03		26.250026.508426.250026.3000+0.343%800-4.981%
2016-09-30		26.210026.401426.210026.21000.000%1,797-4.655%
2016-09-29		26.300026.310026.210026.21000.000%1,600-4.655%
2016-09-28		26.250026.391726.210026.2100-0.198%3,100-4.655%
2016-09-27		26.261926.261926.261926.2619+0.160%200-4.843%
2016-09-26		26.350626.350626.220026.2200-0.607%1,800-4.691%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC