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

GBNK
Guaranty Bancorp
stock NASDAQ

Inactive
Dec 31, 2018
20.75USD-2.123%(-0.45)826,696
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Price & VolumeSplits
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2018-12-31		21.210021.500020.500020.7500-2.123%826,6960.000%
2018-12-28		20.720021.210020.600021.2000+2.415%110,292-2.123%
2018-12-27		20.550020.790018.780020.7000-0.815%79,915+0.242%
2018-12-26		20.260021.000019.900020.8700+3.883%120,277-0.575%
2018-12-24		20.350020.650020.090020.0900-1.952%32,605+3.285%
2018-12-21		20.830021.810020.400020.4900-1.868%223,154+1.269%
2018-12-20		20.670021.050020.530020.8800+0.675%85,185-0.623%
2018-12-19		21.590021.780020.670020.7400-3.981%128,836+0.048%
2018-12-18		22.140022.311021.500021.6000-1.144%131,310-3.935%
2018-12-17		21.400022.450021.370021.8500+2.055%233,876-5.034%
2018-12-14		21.980022.460021.310021.4100-3.254%156,555-3.083%
2018-12-13		23.080023.200022.060022.1300-3.866%109,238-6.236%
2018-12-12		22.980023.377522.500023.0200+1.768%155,070-9.861%
2018-12-11		23.430023.580022.610022.6200-2.036%169,690-8.267%
2018-12-10		23.500023.500022.840023.0900-1.703%100,089-10.134%
2018-12-07		23.550024.030023.140023.4900-0.212%134,314-11.665%
2018-12-06		23.560023.952023.090023.5400-1.835%326,218-11.852%
2018-12-04		25.940026.280023.840023.9800-7.449%156,103-13.470%
2018-12-03		25.730025.960025.300025.9100+1.171%355,469-19.915%
2018-11-30		25.740026.190025.510025.6100-1.120%124,192-18.977%
2018-11-29		25.910026.270025.670025.9000-0.918%51,366-19.884%
2018-11-28		25.620026.210025.250026.1400+2.030%39,957-20.620%
2018-11-27		25.640025.910025.430025.6200-0.928%71,341-19.009%
2018-11-26		25.450026.010025.140025.8600+2.660%102,480-19.760%
2018-11-23		25.210025.500025.060025.1900-0.866%18,029-17.626%
2018-11-21		25.310025.700024.990025.4100+0.435%63,551-18.339%
2018-11-20		25.490025.710025.050025.3000-1.480%57,010-17.984%
2018-11-19		25.960026.200025.460025.6800-0.811%40,170-19.198%
2018-11-16		26.070026.270025.650025.8900-1.409%97,664-19.853%
2018-11-15		25.570026.280025.330026.2600+2.578%71,828-20.982%
2018-11-14		26.530026.620025.460025.6000-2.588%63,395-18.945%
2018-11-13		26.550026.920026.240026.2800-0.152%34,139-21.043%
2018-11-12		26.750027.050026.280026.3200-1.571%33,787-21.163%
2018-11-09		26.990027.140026.550026.7400-1.073%70,553-22.401%
2018-11-08		26.760027.170026.760027.0300+0.521%81,031-23.233%
2018-11-07		26.990027.070026.250026.8900-0.407%97,182-22.834%
2018-11-06		26.730027.130026.620027.0000+0.972%44,170-23.148%
2018-11-05		26.530026.849026.240026.7400+0.716%46,680-22.401%
2018-11-02		26.680026.850026.300026.55000.000%53,409-21.846%
2018-11-01		26.170026.570026.170026.5500+2.037%113,731-21.846%
2018-10-31		26.390026.570025.980026.0200+0.038%119,895-20.254%
2018-10-30		25.450026.090025.160026.0100+2.160%75,822-20.223%
2018-10-29		25.180025.830025.030025.4600+2.372%68,769-18.500%
2018-10-26		24.540025.290024.540024.8700+0.080%83,343-16.566%
2018-10-25		23.990025.140023.990024.8500+4.018%222,178-16.499%
2018-10-24		25.500025.500023.720023.8900-6.460%116,167-13.144%
2018-10-23		25.060026.230024.830125.5400+0.789%129,415-18.755%
2018-10-22		26.860026.860025.190025.3400-5.236%127,878-18.114%
2018-10-19		27.480027.610026.700026.7400-3.256%134,617-22.401%
2018-10-18		29.000029.000027.610027.6400-3.559%109,549-24.928%
2018-10-17		28.620028.995028.270028.6600-0.209%68,350-27.599%
2018-10-16		28.490028.770028.040028.7200+0.985%74,809-27.751%
2018-10-15		28.360028.800028.000028.4400+0.035%83,486-27.039%
2018-10-12		29.390029.390027.640028.4300-1.830%131,456-27.014%
2018-10-11		29.680029.910028.950028.9600-2.721%99,658-28.349%
2018-10-10		30.600030.780029.750029.7700-2.393%116,302-30.299%
2018-10-09		30.290030.615030.070030.5000+0.329%61,077-31.967%
2018-10-08		30.220030.500029.850030.4000+0.930%48,816-31.743%
2018-10-05		30.410030.480030.100030.1200-0.561%95,330-31.109%
2018-10-04		30.020030.790030.010030.2900+0.866%116,738-31.496%
2018-10-03		29.330030.200029.200030.0300+2.702%206,060-30.902%
2018-10-02		29.380029.380028.870029.2400-0.510%271,514-29.036%
2018-10-01		29.710029.930029.210029.3900-1.044%105,320-29.398%
2018-09-28		29.500029.800029.500029.7000+0.508%128,816-30.135%
2018-09-27		29.850030.000029.500029.5500-0.672%46,243-29.780%
2018-09-26		30.250030.250029.750029.7500-0.833%135,234-30.252%
2018-09-25		30.050030.200029.900030.0000-0.166%85,840-30.833%
2018-09-24		30.250030.250029.650030.0500-0.497%74,026-30.948%
2018-09-21		30.750030.900030.200030.2000-1.468%334,609-31.291%
2018-09-20		30.400030.850030.150030.6500+1.658%150,206-32.300%
2018-09-19		29.550030.300029.550030.1500+1.858%113,553-31.177%
2018-09-18		29.550029.750029.400029.6000+0.339%102,128-29.899%
2018-09-17		29.800029.800029.200029.5000-0.673%100,758-29.661%
2018-09-14		29.350029.750029.300029.7000+1.020%95,435-30.135%
2018-09-13		29.800029.850029.300029.4000-0.676%91,340-29.422%
2018-09-12		30.100030.200029.450029.6000-1.824%67,934-29.899%
2018-09-11		29.950030.425029.950030.1500+0.333%161,860-31.177%
2018-09-10		30.500030.550030.000030.0500-1.151%100,742-30.948%
2018-09-07		30.650030.750030.300030.4000-0.977%146,905-31.743%
2018-09-06		31.250031.300030.700030.7000-1.760%87,675-32.410%
2018-09-05		31.350031.450031.150031.2500-0.478%57,023-33.600%
2018-09-04		31.200031.550031.000031.4000+0.480%115,519-33.917%
2018-08-31		31.100031.350031.050031.2500-0.160%210,394-33.600%
2018-08-30		31.300031.400031.100031.3000-0.318%198,226-33.706%
2018-08-29		31.383031.700031.250031.4000-0.317%151,243-33.917%
2018-08-28		31.700031.700031.250031.5000-0.474%57,920-34.127%
2018-08-27		31.650032.000031.550031.65000.000%102,568-34.439%
2018-08-24		31.450031.700031.400031.6500+0.796%91,032-34.439%
2018-08-23		31.350031.450031.250031.4000-0.633%38,101-33.917%
2018-08-22		31.600031.750031.450031.60000.000%50,782-34.335%
2018-08-21		31.150031.700031.150031.6000+1.445%43,964-34.335%
2018-08-20		31.100031.400030.850031.1500+0.484%60,015-33.387%
2018-08-17		30.650031.050030.500031.0000+0.813%90,570-33.065%
2018-08-16		30.700031.050030.675030.7500+0.820%67,258-32.520%
2018-08-15		31.000031.250030.250030.5000-1.771%107,048-31.967%
2018-08-14		30.850031.375030.850031.0500+0.976%168,225-33.172%
2018-08-13		31.150031.150030.700030.7500-0.646%65,483-32.520%
2018-08-10		31.050031.175030.650030.9500-0.482%72,297-32.956%
2018-08-09		30.950031.200030.600031.1000+0.647%78,321-33.280%
2018-08-08		30.550031.000030.500030.9000+0.816%41,511-32.848%
2018-08-07		30.550030.750030.450030.6500+0.822%47,550-32.300%
2018-08-06		30.400030.550030.150030.4000-0.164%50,273-31.743%
2018-08-03		30.950031.050030.200030.4500-1.456%78,397-31.856%
2018-08-02		30.450031.100030.200030.9000+1.311%49,384-32.848%
2018-08-01		30.250030.650030.100030.5000+1.498%101,494-31.967%
2018-07-31		30.350030.400029.750030.0500-0.497%144,033-30.948%
2018-07-30		30.550030.650030.150030.2000-0.494%68,469-31.291%
2018-07-27		30.800031.100030.350030.3500-1.621%79,224-31.631%
2018-07-26		30.650031.050030.650030.8500+0.982%63,592-32.739%
2018-07-25		30.950030.950030.250030.5500+0.493%169,808-32.079%
2018-07-24		30.800030.800029.950030.4000-0.816%252,737-31.743%
2018-07-23		30.900031.200030.600030.6500-1.129%298,661-32.300%
2018-07-20		30.950031.200030.850031.00000.000%76,965-33.065%
2018-07-19		30.400031.100030.400031.0000+0.977%89,154-33.065%
2018-07-18		30.200030.800030.200030.7000+1.824%62,944-32.410%
2018-07-17		30.550030.700030.150030.1500-0.985%47,301-31.177%
2018-07-16		30.100030.450030.100030.4500+1.669%47,101-31.856%
2018-07-13		29.950030.150029.750029.9500-0.167%73,248-30.718%
2018-07-12		30.800030.800029.800030.0000-1.961%85,692-30.833%
2018-07-11		30.500030.800030.450030.6000+0.164%120,776-32.190%
2018-07-10		31.200031.350030.350030.5500-1.768%158,744-32.079%
2018-07-09		30.700031.250030.650031.1000+1.967%125,487-33.280%
2018-07-06		30.350030.650030.150030.5000+0.660%97,418-31.967%
2018-07-05		30.300030.350029.975030.3000+0.832%146,444-31.518%
2018-07-03		30.200030.400030.050030.0500-0.497%68,887-30.948%
2018-07-02		29.700030.200029.700030.2000+1.342%159,146-31.291%
2018-06-29		30.050030.400029.750029.8000-0.501%191,942-30.369%
2018-06-28		30.050030.300029.850029.9500-0.498%254,595-30.718%
2018-06-27		30.600030.650030.050030.1000-1.954%138,772-31.063%
2018-06-26		31.100031.100030.550030.7000-0.647%98,506-32.410%
2018-06-25		31.300031.500030.850030.9000-2.215%256,268-32.848%
2018-06-22		31.700031.900031.100031.60000.000%753,058-34.335%
2018-06-21		32.050032.050031.450031.6000-1.250%159,348-34.335%
2018-06-20		32.050032.300031.900032.0000+0.156%123,109-35.156%
2018-06-19		31.850032.250031.600031.9500+0.157%179,705-35.055%
2018-06-18		32.000032.350031.600031.9000-0.778%162,777-34.953%
2018-06-15		32.250032.400031.950032.1500-0.924%281,452-35.459%
2018-06-14		33.100033.100032.250032.4500-2.112%192,260-36.055%
2018-06-13		33.150033.550032.850033.1500-0.151%256,584-37.406%
2018-06-12		33.800033.900033.000033.2000-1.775%311,774-37.500%
2018-06-11		34.550034.550033.750033.8000-1.887%129,445-38.609%
2018-06-08		34.400034.700034.300034.4500-0.145%195,944-39.768%
2018-06-07		35.050035.200034.400034.5000-1.569%601,925-39.855%
2018-06-06		34.850035.050034.500035.0500+0.574%370,894-40.799%
2018-06-05		34.750034.900034.200034.8500+0.144%244,292-40.459%
2018-06-04		34.150034.800034.100034.8000+2.053%408,327-40.374%
2018-06-01		34.000034.450033.850034.1000+1.187%251,944-39.150%
2018-05-31		33.450034.125033.400033.7000+0.447%316,396-38.427%
2018-05-30		33.000033.550032.900033.5500+2.287%385,834-38.152%
2018-05-29		32.850033.000032.350032.8000-0.756%225,366-36.738%
2018-05-25		33.300033.550032.950033.0500-0.602%460,588-37.216%
2018-05-24		32.850033.600032.500033.2500+0.453%816,433-37.594%
2018-05-23		33.500034.100032.500033.1000+2.003%1,340,149-37.311%
2018-05-22		30.900032.650030.900032.4500+5.700%449,840-36.055%
2018-05-21		30.500030.850030.450030.7000+0.656%133,633-32.410%
2018-05-18		30.700030.750030.250030.50000.000%91,630-31.967%
2018-05-17		30.050030.575029.900030.5000+1.329%127,778-31.967%
2018-05-16		29.900030.150029.725030.1000+0.669%103,664-31.063%
2018-05-15		29.250029.950029.250029.9000+2.397%86,738-30.602%
2018-05-14		29.600030.045629.150029.2000-1.518%52,674-28.938%
2018-05-11		29.800029.900029.600029.6500-0.168%33,211-30.017%
2018-05-10		29.650029.750029.450029.70000.000%37,866-30.135%
2018-05-09		29.750029.900029.575029.7000+0.338%46,274-30.135%
2018-05-08		29.400029.700029.400029.6000+0.852%64,342-29.899%
2018-05-07		29.250029.550029.050029.3500+0.342%49,095-29.302%
2018-05-04		28.850029.450028.650029.2500+0.862%60,889-29.060%
2018-05-03		28.600029.050028.300029.0000+0.870%124,210-28.448%
2018-05-02		28.700028.950028.550028.75000.000%80,997-27.826%
2018-05-01		28.500028.750027.975028.7500+0.877%64,922-27.826%
2018-04-30		29.000029.100028.500028.5000-1.724%42,290-27.193%
2018-04-27		29.050029.300028.850029.0000-0.172%46,398-28.448%
2018-04-26		29.100029.300028.950029.0500-0.343%63,469-28.571%
2018-04-25		29.300029.650028.950029.1500-1.019%72,989-28.816%
2018-04-24		29.600029.850029.300029.4500-0.338%139,565-29.542%
2018-04-23		29.450029.700029.150029.5500+0.681%118,268-29.780%
2018-04-20		29.350029.450029.100029.3500-0.340%84,902-29.302%
2018-04-19		28.500029.450028.350029.4500+3.333%75,870-29.542%
2018-04-18		28.750029.000028.500028.5000-0.697%49,552-27.193%
2018-04-17		29.100029.200028.500028.7000-1.375%65,409-27.700%
2018-04-16		28.750029.150028.155029.1000+1.571%91,244-28.694%
2018-04-13		29.000029.000028.500028.6500-0.521%72,831-27.574%
2018-04-12		28.700028.950028.650028.8000+0.876%56,862-27.951%
2018-04-11		28.600028.700028.350028.5500-0.868%56,838-27.320%
2018-04-10		28.450028.900028.350028.8000+1.767%135,117-27.951%
2018-04-09		28.450028.700028.100028.3000-0.176%129,098-26.678%
2018-04-06		28.650028.800028.100028.3500-1.563%151,409-26.808%
2018-04-05		28.700028.950028.475028.8000+1.053%83,312-27.951%
2018-04-04		28.150028.650028.100028.5000+0.352%78,923-27.193%
2018-04-03		28.100028.450027.750028.4000+1.610%94,178-26.937%
2018-04-02		28.350028.350027.750027.9500-1.411%143,744-25.760%
2018-03-29		28.450029.200028.200028.35000.000%114,557-26.808%
2018-03-28		27.900028.450027.700028.3500+1.795%154,613-26.808%
2018-03-27		28.500028.757327.750027.8500-2.281%103,025-25.494%
2018-03-26		28.200028.500027.900028.5000+2.518%83,887-27.193%
2018-03-23		28.600028.600027.592527.8000-2.797%113,086-25.360%
2018-03-22		28.950029.250028.550028.6000-1.887%86,636-27.448%
2018-03-21		29.150029.450029.000029.1500-0.171%84,348-28.816%
2018-03-20		29.350029.450029.100029.2000-0.341%44,568-28.938%
2018-03-19		29.300029.400028.950029.30000.000%58,676-29.181%
2018-03-16		29.500029.900029.250029.3000-0.678%273,521-29.181%
2018-03-15		29.400029.600029.250029.5000+0.170%81,812-29.661%
2018-03-14		29.550029.700029.250029.4500+0.170%129,772-29.542%
2018-03-13		29.750029.750029.250029.4000-0.676%92,492-29.422%
2018-03-12		29.500029.600029.250029.6000+0.339%61,158-29.899%
2018-03-09		29.000029.575028.800029.5000+2.253%130,428-29.661%
2018-03-08		28.850029.100028.550028.8500+0.174%101,369-28.076%
2018-03-07		28.450028.900028.450028.8000+0.876%117,971-27.951%
2018-03-06		28.450028.650028.100028.5500+0.351%97,354-27.320%
2018-03-05		28.100028.550027.750028.4500+1.246%72,874-27.065%
2018-03-02		27.500028.250027.400028.1000+1.627%62,384-26.157%
2018-03-01		27.400027.750027.300027.6500+0.729%90,194-24.955%
2018-02-28		28.100028.300027.450027.4500-2.139%90,878-24.408%
2018-02-27		28.350028.750027.950028.0500-1.232%70,709-26.025%
2018-02-26		28.450028.550028.250028.4000-0.176%45,320-26.937%
2018-02-23		28.350028.500028.125028.4500+0.708%47,292-27.065%
2018-02-22		28.600028.650028.150028.2500-1.224%67,921-26.549%
2018-02-21		28.050028.700028.050028.6000+1.779%72,604-27.448%
2018-02-20		28.400028.800027.975028.1000-1.576%98,809-26.157%
2018-02-16		28.250028.800028.250028.5500+0.705%112,506-27.320%
2018-02-15		28.400028.550028.200028.3500+0.354%67,486-26.808%
2018-02-14		27.700028.300027.700028.2500+1.254%89,219-26.549%
2018-02-13		27.550028.000027.550027.9000+0.360%88,246-25.627%
2018-02-12		28.000028.500027.350027.8000-0.537%88,400-25.360%
2018-02-09		27.750028.075027.150027.9500+1.914%170,855-25.760%
2018-02-08		27.850028.000027.400027.4250-1.171%215,929-24.339%
2018-02-07		27.350027.950027.300027.7500+0.909%82,351-25.225%
2018-02-06		26.850027.700026.850027.5000+0.917%91,255-24.545%
2018-02-05		28.300028.650027.200027.2500-4.553%79,428-23.853%
2018-02-02		28.550029.050028.475028.5500-0.349%79,401-27.320%
2018-02-01		28.350028.675028.000028.6500+1.058%105,310-27.574%
2018-01-31		28.550028.600028.150028.3500-0.351%66,352-26.808%
2018-01-30		28.550028.850028.200028.4500-0.698%74,517-27.065%
2018-01-29		28.500029.000028.400028.6500+0.350%75,067-27.574%
2018-01-26		28.850028.850028.350028.5500-1.040%128,572-27.320%
2018-01-25		29.450029.450027.800028.85000.000%90,858-28.076%
2018-01-24		29.100029.700028.350028.8500-1.199%83,245-28.076%
2018-01-23		29.700029.700029.050029.2000-1.518%91,263-28.938%
2018-01-22		29.350029.650029.050029.6500+1.022%102,438-30.017%
2018-01-19		28.800029.450028.550029.3500+1.207%169,198-29.302%
2018-01-18		29.350029.400029.000029.0000-1.024%109,793-28.448%
2018-01-17		29.100029.450028.850029.3000+1.209%135,013-29.181%
2018-01-16		29.000029.300028.850028.95000.000%134,674-28.325%
2018-01-12		29.150029.450028.800028.9500-0.686%68,800-28.325%
2018-01-11		28.500029.150028.500029.1500+2.281%62,988-28.816%
2018-01-10		28.000028.600026.760028.5000+1.604%85,273-27.193%
2018-01-09		27.800028.250027.800028.0500+1.081%48,822-26.025%
2018-01-08		27.900027.950027.400027.7500-0.716%47,374-25.225%
2018-01-05		27.850028.150027.600027.9500+0.903%59,089-25.760%
2018-01-04		27.900028.050027.550027.7000+0.181%69,888-25.090%
2018-01-03		27.400027.800027.200027.6500+0.912%84,784-24.955%
2018-01-02		27.550027.800027.100027.4000-0.904%126,286-24.270%
2017-12-29		28.050028.100027.550027.6500-1.250%91,676-24.955%
2017-12-28		27.950028.150027.950028.0000-0.356%37,122-25.893%
2017-12-27		28.200028.350027.975028.1000-0.178%44,542-26.157%
2017-12-26		28.200028.500027.941028.1500-0.705%45,398-26.288%
2017-12-22		28.700028.700028.250028.3500-1.220%40,798-26.808%
2017-12-21		28.800028.950028.650028.7000-0.174%53,055-27.700%
2017-12-20		29.050029.150028.550028.7500-0.519%57,942-27.826%
2017-12-19		28.900029.400028.700028.9000+0.173%99,559-28.201%
2017-12-18		28.600029.000028.550028.8500+1.406%80,542-28.076%
2017-12-15		28.100028.950028.100028.4500+1.246%214,425-27.065%
2017-12-14		28.450028.650027.950028.1000-0.707%78,381-26.157%
2017-12-13		28.500028.850028.175028.3000-0.527%94,570-26.678%
2017-12-12		28.500028.650028.310028.45000.000%63,559-27.065%
2017-12-11		28.800028.850028.350028.4500-1.043%54,148-27.065%
2017-12-08		29.100029.150028.550028.7500-0.862%68,068-27.826%
2017-12-07		29.000029.450028.900029.0000-0.344%44,598-28.448%
2017-12-06		29.500029.740026.705029.1000-1.689%60,547-28.694%
2017-12-05		29.950030.120129.550029.6000-1.003%123,397-29.899%
2017-12-04		29.800030.416529.700029.9000+2.048%164,996-30.602%
2017-12-01		29.050029.400028.000029.3000+0.861%162,921-29.181%
2017-11-30		29.250029.500028.800029.0500-0.343%154,431-28.571%
2017-11-29		28.600029.350028.450029.1500+2.822%183,183-28.816%
2017-11-28		28.050028.450027.250028.3500+1.613%634,766-26.808%
2017-11-27		27.850028.225027.750027.9000-0.179%112,117-25.627%
2017-11-24		28.150028.150027.800027.9500-0.534%22,446-25.760%
2017-11-22		28.450028.450028.050028.1000-0.882%47,205-26.157%
2017-11-21		28.650028.750028.150028.3500-0.526%91,382-26.808%
2017-11-20		28.400028.550028.300028.5000+0.707%94,437-27.193%
2017-11-17		27.550028.350027.400028.3000+2.166%155,529-26.678%
2017-11-16		27.500027.900027.500027.7000+0.544%87,656-25.090%
2017-11-15		27.400027.900027.150027.5500-0.181%92,113-24.682%
2017-11-14		27.350027.650027.100027.6000+0.364%35,560-24.819%
2017-11-13		26.950027.500026.700027.5000+1.664%50,124-24.545%
2017-11-10		27.150027.400026.900027.0500+0.371%51,203-23.290%
2017-11-09		26.950027.150026.500026.9500-0.554%117,534-23.006%
2017-11-08		27.750027.750026.800027.1000-1.989%130,233-23.432%
2017-11-07		28.450028.550027.500027.6500-3.322%88,942-24.955%
2017-11-06		28.550028.775028.300028.6000+0.351%70,848-27.448%
2017-11-03		28.650028.750028.450028.5000-0.524%50,769-27.193%
2017-11-02		28.350028.750028.250028.6500+1.058%87,418-27.574%
2017-11-01		28.550028.850028.150028.3500-0.351%93,050-26.808%
2017-10-31		28.050028.850027.850028.4500+1.066%123,364-27.065%
2017-10-30		28.950029.200028.100028.1500-3.098%141,748-26.288%
2017-10-27		29.200029.700028.905029.0500-0.172%103,497-28.571%
2017-10-26		29.000029.450029.000029.1000+0.345%96,597-28.694%
2017-10-25		29.100029.325028.850029.0000-0.172%110,716-28.448%
2017-10-24		29.250029.450028.975029.0500-1.022%136,641-28.571%
2017-10-23		29.950030.000029.250029.3500-1.839%61,938-29.302%
2017-10-20		29.700030.300029.300029.9000+1.528%193,444-30.602%
2017-10-19		28.750029.550028.450029.4500+2.972%114,233-29.542%
2017-10-18		28.100028.700027.850028.6000+2.693%114,838-27.448%
2017-10-17		28.250028.525027.800027.8500-1.937%60,941-25.494%
2017-10-16		28.150028.450028.150028.4000+1.068%49,297-26.937%
2017-10-13		28.350028.450028.000028.1000-0.882%55,569-26.157%
2017-10-12		28.350028.564028.200028.35000.000%52,151-26.808%
2017-10-11		28.300028.500028.150028.35000.000%89,126-26.808%
2017-10-10		28.500028.750028.200028.3500-0.176%138,435-26.808%
2017-10-09		28.400028.450028.200028.4000+0.353%59,897-26.937%
2017-10-06		28.150028.450028.050028.3000+0.533%66,121-26.678%
2017-10-05		28.200028.500028.025028.15000.000%84,685-26.288%
2017-10-04		28.500028.500027.800028.1500-1.054%79,238-26.288%
2017-10-03		28.100028.500027.800028.4500+1.607%156,454-27.065%
2017-10-02		27.850028.250027.700028.0000+0.719%128,360-25.893%
2017-09-29		27.550028.050027.550027.8000+0.907%153,954-25.360%
2017-09-28		27.350027.700027.200027.5500+0.731%239,814-24.682%
2017-09-27		26.750027.700026.600027.3500+2.434%264,195-24.132%
2017-09-26		26.700027.000026.600026.7000+0.188%145,041-22.285%
2017-09-25		26.550027.000026.450026.6500+0.188%217,300-22.139%
2017-09-22		26.650026.800026.500026.6000-0.188%120,411-21.992%
2017-09-21		26.750026.950026.600026.6500-0.187%95,643-22.139%
2017-09-20		26.350026.900026.350026.7000+0.755%82,678-22.285%
2017-09-19		26.450026.700026.450026.5000+0.569%133,961-21.698%
2017-09-18		25.800026.550025.700026.3500+2.330%95,590-21.252%
2017-09-15		26.150026.250025.750025.7500-1.341%735,294-19.417%
2017-09-14		26.000026.425025.950026.1000-0.191%98,129-20.498%
2017-09-13		26.000026.500025.975026.1500+0.192%276,168-20.650%
2017-09-12		26.000026.250025.750026.1000+0.578%158,663-20.498%
2017-09-11		25.500026.000025.275025.9500+3.181%131,453-20.039%
2017-09-08		25.000025.200024.700025.1500+0.199%132,909-17.495%
2017-09-07		25.600025.600025.000025.1000-1.761%80,653-17.331%
2017-09-06		25.750025.850025.400025.55000.000%92,156-18.787%
2017-09-05		25.900026.050025.400025.5500-1.731%120,402-18.787%
2017-09-01		25.700026.200025.700026.0000+0.775%70,985-20.192%
2017-08-31		25.850026.200025.700025.80000.000%70,571-19.574%
2017-08-30		25.800025.950025.650025.80000.000%70,040-19.574%
2017-08-29		25.550026.000025.550025.8000+0.194%41,845-19.574%
2017-08-28		25.900025.914125.600025.7500+0.195%51,090-19.417%
2017-08-25		26.000026.000025.625025.7000-0.772%69,465-19.261%
2017-08-24		25.800025.900025.500025.9000+0.975%52,852-19.884%
2017-08-23		25.450025.900025.450025.6500+0.195%56,334-19.103%
2017-08-22		25.650025.700025.500025.6000+0.589%42,160-18.945%
2017-08-21		25.400025.650025.350025.4500-0.391%61,283-18.468%
2017-08-18		25.300025.650025.200025.5500+0.196%116,809-18.787%
2017-08-17		26.050026.200025.475025.5000-2.857%90,009-18.627%
2017-08-16		26.200026.500025.710026.2500+0.768%103,648-20.952%
2017-08-15		26.350026.500026.000026.0500-0.951%58,533-20.345%
2017-08-14		25.550026.300025.550026.3000+3.137%85,729-21.103%
2017-08-11		25.800026.300025.300025.5000-0.391%97,731-18.627%
2017-08-10		25.700025.950025.400025.6000-1.349%85,694-18.945%
2017-08-09		26.250026.350025.873025.9500-1.705%125,583-20.039%
2017-08-08		26.450026.875026.105026.4000-0.377%54,809-21.402%
2017-08-07		26.550026.750026.400026.5000+0.189%63,221-21.698%
2017-08-04		26.500026.750026.250026.4500-0.189%70,530-21.550%
2017-08-03		26.700026.900026.375026.5000-0.935%60,306-21.698%
2017-08-02		26.800026.850026.400026.75000.000%138,540-22.430%
2017-08-01		26.800027.000026.650026.7500+0.375%87,743-22.430%
2017-07-31		26.550026.850026.100026.6500-0.187%85,973-22.139%
2017-07-28		27.200027.200026.625026.7000-2.018%79,445-22.285%
2017-07-27		27.250027.250026.950027.2500+0.554%170,750-23.853%
2017-07-26		27.000027.225026.800027.1000+0.931%144,885-23.432%
2017-07-25		26.900027.075026.750026.8500+0.562%98,089-22.719%
2017-07-24		26.500026.950026.425026.7000+0.188%124,043-22.285%
2017-07-21		27.250027.250026.600026.6500-1.113%134,134-22.139%
2017-07-20		26.000027.350026.000026.9500+0.372%119,012-23.006%
2017-07-19		26.800027.086526.700026.8500+0.374%81,068-22.719%
2017-07-18		27.050027.050026.650026.7500-1.292%78,956-22.430%
2017-07-17		27.150027.500026.950027.1000-0.368%109,515-23.432%
2017-07-14		27.100027.350026.800027.2000-0.183%99,658-23.713%
2017-07-13		27.400027.400026.900027.25000.000%138,628-23.853%


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