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

ABRN
Arbor Realty Trust Inc.
stock NYSE

Inactive
Mar 13, 2018
25.26USD-0.079%(-0.02)8,429
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
2018-03-13		25.270025.290025.260025.2600-0.079%8,4290.000%
2018-03-12		25.300025.330025.260025.2800-0.040%18,353-0.079%
2018-03-09		25.360025.360025.250025.2900-1.211%64,887-0.119%
2018-03-08		25.710925.710925.600025.6000-1.001%1,985-1.328%
2018-03-07		25.850025.858825.610025.8588+0.657%3,342-2.316%
2018-03-06		25.550025.690025.550025.6900+0.195%5,723-1.674%
2018-03-05		25.600025.640025.550025.6400+0.303%685-1.482%
2018-03-02		25.597125.610025.562625.5626-0.185%1,697-1.184%
2018-03-01		25.560025.610125.560025.6101+0.353%2,900-1.367%
2018-02-28		25.440025.600125.430025.5200-0.390%4,675-1.019%
2018-02-27		25.430025.630025.371025.6200+0.747%15,815-1.405%
2018-02-26		25.479925.479925.420025.4300-0.275%2,902-0.669%
2018-02-23		25.450025.500025.419725.5000+0.039%3,808-0.941%
2018-02-22		25.310025.490025.310025.4900+0.751%5,466-0.902%
2018-02-21		25.450025.450025.300025.3000-0.628%9,094-0.158%
2018-02-20		25.450025.459925.380025.4599-0.039%5,394-0.785%
2018-02-16		25.500025.500025.340025.4699+0.039%6,892-0.824%
2018-02-15		25.670025.670025.450025.4600-0.039%8,878-0.786%
2018-02-14		25.485025.485025.469025.4700-0.118%4,064-0.824%
2018-02-13		25.500025.500025.460025.5000+0.079%3,014-0.941%
2018-02-12		25.450025.500025.430025.4799+0.354%5,222-0.863%
2018-02-09		25.460025.490025.390025.3900-0.295%3,804-0.512%
2018-02-08		25.500025.500925.360025.4652+0.020%5,793-0.806%
2018-02-07		25.440025.465425.426525.4600+0.079%1,330-0.786%
2018-02-06		25.460025.460025.370025.4400+0.276%7,418-0.708%
2018-02-05		25.390025.440025.360025.3700-0.275%7,984-0.434%
2018-02-02		25.500225.500225.370025.4400-0.039%3,206-0.708%
2018-02-01		25.530025.530025.450025.4500-0.313%1,323-0.747%
2018-01-31		25.480025.558325.480025.5300-1.047%11,640-1.058%
2018-01-30		25.730025.800025.710025.8000+0.078%13,094-2.093%
2018-01-29		25.740025.780025.720125.7800+0.155%25,081-2.017%
2018-01-26		25.692025.740025.660025.7400+0.078%27,084-1.865%
2018-01-25		25.700025.720025.700025.7200+0.156%5,220-1.788%
2018-01-24		25.680025.680025.680025.6800-0.078%600-1.636%
2018-01-23		25.700025.700125.680025.7001+0.000%2,145-1.712%
2018-01-22		25.674325.700025.620025.7000+0.136%11,646-1.712%
2018-01-19		25.750125.800025.660025.6650-0.330%6,427-1.578%
2018-01-18		25.800025.870025.630025.7500-0.271%25,389-1.903%
2018-01-17		25.798525.860025.760025.8200+0.310%7,501-2.169%
2018-01-16		25.820025.850025.740125.7401-0.348%13,699-1.865%
2018-01-12		25.800025.851425.800025.8300+0.099%9,016-2.207%
2018-01-11		25.799025.840025.755025.8045+0.290%5,250-2.110%
2018-01-10		25.800025.814925.650025.7300-0.194%20,448-1.827%
2018-01-09		25.800025.805025.750025.7800+0.155%18,229-2.017%
2018-01-08		25.720025.767425.720025.7400+0.117%14,092-1.865%
2018-01-05		25.650025.720025.569425.7100+0.430%13,877-1.750%
2018-01-04		25.500025.620025.500025.6000+0.156%4,609-1.328%
2018-01-03		25.500025.582925.460025.5600+0.220%4,398-1.174%
2018-01-02		25.480025.503825.480025.5038+0.235%1,400-0.956%
2017-12-29		25.510025.541025.430025.4440-0.180%7,240-0.723%
2017-12-28		25.500025.551025.490025.4900-0.039%2,343-0.902%
2017-12-27		25.620025.628825.490025.5000-0.430%4,934-0.941%
2017-12-26		25.536625.612225.536625.6100+0.265%962-1.367%
2017-12-22		25.542425.542425.542425.5424-0.225%342-1.106%
2017-12-21		25.500025.600025.500025.6000+0.078%1,345-1.328%
2017-12-20		25.500025.580025.500025.5800+0.278%1,246-1.251%
2017-12-19		25.509025.509025.509025.5090+0.035%275-0.976%
2017-12-18		25.530025.530025.500025.5000-0.196%2,057-0.941%
2017-12-15		25.530025.575025.520025.55000.000%3,251-1.135%
2017-12-14		25.480025.590025.420025.55000.000%3,162-1.135%
2017-12-13		25.550025.550125.550025.55000.000%838-1.135%
2017-12-12		25.535625.550025.510025.5500+0.118%1,919-1.135%
2017-12-11		25.450025.580225.440025.5200-0.529%4,484-1.019%
2017-12-08		25.500025.655725.500025.6557+0.611%2,600-1.542%
2017-12-07		25.500025.500025.480025.50000.000%16,813-0.941%
2017-12-06		25.540025.540025.480025.5000-0.371%3,159-0.941%
2017-12-05		25.570025.642825.500025.5950+0.137%9,454-1.309%
2017-12-04		25.670025.670025.530025.5600+0.220%2,070-1.174%
2017-12-01		25.500025.524325.490025.5038-0.002%1,383-0.956%
2017-11-30		25.490125.580025.490125.5043+0.095%3,700-0.958%
2017-11-29		25.570025.570025.450025.4800-0.029%4,972-0.863%
2017-11-28		25.620025.620025.486925.4875+0.266%1,487-0.893%
2017-11-27		25.630025.630025.410025.4200-0.314%3,212-0.629%
2017-11-24		25.500025.500025.500025.5000+0.088%100-0.941%
2017-11-22		25.477525.477525.477525.4775-0.284%265-0.854%
2017-11-21		25.390025.610025.390025.5500+0.709%2,060-1.135%
2017-11-20		25.410825.410825.370025.3700+0.316%1,344-0.434%
2017-11-17		25.350025.359925.290025.2900-0.040%1,445-0.119%
2017-11-16		25.550025.558225.300025.3000-0.040%10,296-0.158%
2017-11-15		25.660025.660025.300025.3100-0.158%10,539-0.198%
2017-11-14		25.358525.365025.340025.3500+0.041%6,656-0.355%
2017-11-13		25.510025.510025.312025.3397-0.241%2,833-0.315%
2017-11-10		25.320025.420025.320025.4010+0.320%7,361-0.555%
2017-11-09		25.320025.380025.320025.32000.000%10,590-0.237%
2017-11-08		25.350025.380025.320025.3200-0.158%5,289-0.237%
2017-11-07		25.381025.381025.320025.3600-0.039%12,499-0.394%
2017-11-06		25.310025.400025.309925.3700+0.356%7,222-0.434%
2017-11-03		25.310025.319625.280025.2800-0.118%3,972-0.079%
2017-11-02		25.307025.309825.290025.3098+0.197%1,330-0.197%
2017-11-01		25.310025.310025.250025.2600-0.000%6,8020.000%
2017-10-31		25.330025.330025.230025.2601-1.635%11,537-0.000%
2017-10-30		25.652525.693625.652525.6800-0.043%4,000-1.636%
2017-10-27		25.560025.715025.560025.6910+0.019%7,492-1.678%
2017-10-26		25.686025.686025.686025.6860+0.105%295-1.658%
2017-10-25		25.650025.660025.557025.6590+0.035%7,758-1.555%
2017-10-24		25.690025.692525.636525.6500-0.117%4,785-1.520%
2017-10-23		25.710025.710025.680025.6800+0.117%1,597-1.636%
2017-10-20		25.600025.650025.550025.6500+0.156%3,900-1.520%
2017-10-19		25.590025.620025.577425.6100+0.104%1,885-1.367%
2017-10-18		25.640025.640025.550025.5834-0.376%1,613-1.264%
2017-10-17		25.640025.730025.640025.6800+0.195%3,753-1.636%
2017-10-16		25.580025.640025.580025.6300+0.274%3,487-1.444%
2017-10-13		25.530025.590025.500025.5600+0.008%3,304-1.174%
2017-10-12		25.520025.619825.520025.5579-0.281%1,332-1.166%
2017-10-11		25.510025.630025.510025.6300+0.431%1,478-1.444%
2017-10-09		25.581025.607925.520025.52000.000%1,755-1.019%
2017-10-06		25.570025.640025.500025.5200-0.087%9,383-1.019%
2017-10-05		25.570025.570025.542225.5422+0.102%456-1.105%
2017-10-04		25.570025.570025.516225.5162+0.024%1,410-1.004%
2017-10-03		25.500025.560025.500025.5100+0.039%4,271-0.980%
2017-10-02		25.485025.500025.485025.50000.000%1,504-0.941%
2017-09-29		25.455025.500025.455025.5000+0.039%8,816-0.941%
2017-09-28		25.440025.490025.420025.4900+0.042%6,632-0.902%
2017-09-27		25.434625.490025.434625.4792+0.154%2,960-0.860%
2017-09-26		25.458225.469925.430025.4400+0.032%9,088-0.708%
2017-09-25		25.490025.490025.431825.4318-0.150%12,280-0.676%
2017-09-22		25.489025.490025.450025.4700+0.079%20,658-0.824%
2017-09-21		25.440025.479925.440025.4500+0.078%3,045-0.747%
2017-09-20		25.420125.478625.420025.4301+0.040%12,637-0.669%
2017-09-19		25.390025.460025.390025.4200+0.276%18,903-0.629%
2017-09-18		25.350025.353825.340025.3500-0.197%9,895-0.355%
2017-09-15		25.341425.400025.310025.4000+0.395%7,140-0.551%
2017-09-14		25.300025.300025.300025.3000-0.200%400-0.158%
2017-09-13		25.400025.400025.300025.3506+0.033%1,887-0.357%
2017-09-12		25.379925.389925.283825.3422-0.031%2,009-0.324%
2017-09-11		25.400025.400025.348425.3500+0.356%1,320-0.355%
2017-09-08		25.330025.400025.250025.2600-0.316%16,7140.000%
2017-09-07		25.331025.420025.330025.34000.000%6,505-0.316%
2017-09-06		25.340025.440025.330025.3400+0.079%7,705-0.316%
2017-09-05		25.320025.331125.320025.3200+0.040%4,900-0.237%
2017-09-01		25.300725.310025.260125.3100+0.257%5,449-0.198%
2017-08-31		25.309925.309925.240025.2450-0.257%10,692+0.059%
2017-08-30		25.260025.310025.260025.3100+0.040%1,855-0.198%
2017-08-29		25.300025.310025.290025.3000+0.095%3,604-0.158%
2017-08-28		25.270025.300025.240025.2759-0.016%3,570-0.063%
2017-08-25		25.280025.290025.240025.2800+0.194%6,877-0.079%
2017-08-24		25.246725.246725.200025.2310+0.123%2,421+0.115%
2017-08-23		25.300025.300025.200025.2000-0.395%11,956+0.238%
2017-08-22		25.260025.310025.260025.3000+0.139%4,562-0.158%
2017-08-21		25.250025.265025.250025.2650+0.174%785-0.020%
2017-08-18		25.269425.269425.221025.2210-0.075%1,180+0.155%
2017-08-17		25.260025.260025.235025.2400-0.016%9,445+0.079%
2017-08-16		25.221125.270025.221125.2440-0.063%8,227+0.063%
2017-08-15		25.320025.320025.225025.2600+0.044%6,4090.000%
2017-08-14		25.188825.279925.188825.2490+0.194%6,750+0.044%
2017-08-11		25.200025.227225.150125.2000+0.438%10,474+0.238%
2017-08-10		25.151025.250025.050025.0900-0.453%27,058+0.678%
2017-08-09		25.260025.275025.204225.2042-0.131%2,078+0.221%
2017-08-08		25.270025.279925.195025.2373-0.129%8,028+0.090%
2017-08-07		25.240025.270025.236625.2700+0.198%14,618-0.040%
2017-08-04		25.201025.239925.200025.2200+0.119%8,874+0.159%
2017-08-03		25.169625.190025.159325.1900+0.116%8,753+0.278%
2017-08-02		25.160025.187525.150025.1608+0.043%11,248+0.394%
2017-08-01		25.170025.170025.080025.1500+0.165%15,073+0.437%
2017-07-31		25.080025.130025.020025.1085+0.114%54,261+0.603%
2017-07-28		25.190025.240025.070025.0800-1.724%52,008+0.718%
2017-07-27		25.560025.560025.500125.5200+0.078%13,750-1.019%
2017-07-26		25.532325.532325.480025.5000+0.039%2,163-0.941%
2017-07-25		25.520025.570025.470125.4900-0.067%10,000-0.902%
2017-07-24		25.480025.520025.460025.5072+0.225%6,790-0.969%
2017-07-21		25.520025.520025.450025.45000.000%28,657-0.747%
2017-07-20		25.540025.564825.450025.4500-0.020%81,420-0.747%
2017-07-19		25.500025.510025.440025.4550-0.059%29,137-0.766%
2017-07-18		25.480025.480025.430125.4699+0.130%22,232-0.824%
2017-07-17		25.410025.448225.410025.4368+0.105%38,712-0.695%
2017-07-14		25.400025.450025.400025.41000.000%30,485-0.590%
2017-07-13		25.410025.437525.410025.4100+0.039%3,825-0.590%
2017-07-12		25.420025.440025.390025.4000-0.039%40,454-0.551%
2017-07-11		25.440025.460625.410025.4100-0.118%22,126-0.590%
2017-07-10		25.469025.489025.410025.4400-0.157%81,067-0.708%
2017-07-07		25.449225.480025.449225.4800+0.039%3,275-0.863%
2017-07-06		25.470025.480025.410025.4700+0.079%20,373-0.824%
2017-07-05		25.470025.480025.410025.4500+0.003%8,370-0.747%
2017-07-03		25.447525.449325.447525.4493-0.003%811-0.744%
2017-06-30		25.450025.450025.429725.4500+0.055%1,976-0.747%
2017-06-29		25.450025.450025.425025.4360-0.016%3,079-0.692%
2017-06-28		25.380125.450025.380125.4400+0.079%6,677-0.708%
2017-06-27		25.440025.456025.400025.4200+0.039%5,849-0.629%
2017-06-26		25.400125.449925.400025.4100+0.039%5,063-0.590%
2017-06-23		25.410125.450025.390025.40000.000%1,950-0.551%
2017-06-22		25.410025.430025.390025.40000.000%7,682-0.551%
2017-06-21		25.530025.530025.390025.4000+0.039%6,326-0.551%
2017-06-20		25.400025.405025.390025.3900-0.039%10,555-0.512%
2017-06-19		25.457825.516925.400025.4000-0.325%3,148-0.551%
2017-06-16		25.500825.522025.442525.4827+0.035%2,392-0.874%
2017-06-15		25.508925.508925.450025.4739+0.115%1,109-0.840%
2017-06-14		25.446525.446525.400125.4446+0.334%2,205-0.725%
2017-06-13		25.520025.520125.360025.3600-0.648%5,669-0.394%
2017-06-12		25.470025.525325.470025.5253+0.264%709-1.039%
2017-06-09		25.519025.590025.458225.4582+0.190%2,915-0.779%
2017-06-08		25.380025.459725.370025.4100-0.157%4,722-0.590%
2017-06-07		25.380025.518325.330025.4500+0.197%24,885-0.747%
2017-06-06		25.421925.572925.370025.4000-0.175%14,727-0.551%
2017-06-05		25.444525.444525.444525.4445-0.218%172-0.725%
2017-06-02		25.510025.550025.350025.5000+0.442%4,050-0.941%
2017-06-01		25.360025.420025.360025.3878+0.110%2,355-0.503%
2017-05-31		25.550025.550025.280025.3600-0.197%12,441-0.394%
2017-05-30		25.520025.520025.381625.4100-0.431%12,576-0.590%
2017-05-26		25.520025.532525.520025.5200-0.117%1,100-1.019%
2017-05-25		25.620425.620425.520025.5500-0.156%3,575-1.135%
2017-05-24		25.570025.639025.570025.5900+0.121%7,900-1.290%
2017-05-23		25.500025.559025.500025.5590+0.232%3,670-1.170%
2017-05-22		25.450025.499925.410025.4999+0.157%2,925-0.941%
2017-05-19		25.450025.531525.450025.4600-0.157%934-0.786%
2017-05-18		25.500025.500025.500025.5000+0.315%120-0.941%
2017-05-17		25.500025.500025.420025.4200-0.061%6,711-0.629%
2017-05-16		25.420025.445525.420025.4355-0.253%1,004-0.690%
2017-05-15		25.560025.560025.400025.5000+0.166%3,518-0.941%
2017-05-12		25.360025.499925.360025.4578-0.048%1,010-0.777%
2017-05-11		25.520025.520025.370025.4700+0.039%11,853-0.824%
2017-05-10		25.410025.460025.386025.4600+0.269%2,828-0.786%
2017-05-09		25.402825.402825.290025.3917-0.151%4,384-0.519%
2017-05-08		25.320025.430025.284525.4300+0.593%12,925-0.669%
2017-05-05		25.160025.300025.160025.2800+0.517%10,708-0.079%
2017-05-04		25.180025.279925.110025.15000.000%6,756+0.437%
2017-05-03		25.294225.300025.150025.1500-0.554%11,260+0.437%
2017-05-02		25.370025.370025.280025.2900-0.354%7,048-0.119%
2017-05-01		25.270125.379925.260025.3799+0.118%1,863-0.472%
2017-04-28		25.230025.350025.230025.3500+0.436%4,701-0.355%
2017-04-27		25.110025.323825.110025.2400-1.866%12,230+0.079%
2017-04-26		25.650525.729925.524925.7200+0.228%14,947-1.788%
2017-04-25		25.674725.700025.633325.6616+0.397%9,055-1.565%
2017-04-24		25.610025.679925.560025.5601-0.391%8,038-1.174%
2017-04-21		25.667525.669425.652025.6604+0.139%1,777-1.560%
2017-04-20		25.654425.679925.624725.6247+0.042%1,460-1.423%
2017-04-19		25.550025.690025.544225.6140+0.372%27,478-1.382%
2017-04-18		25.580025.620125.519025.5190-0.128%8,710-1.015%
2017-04-17		25.550025.580025.520025.5516+0.124%5,800-1.141%
2017-04-13		25.660025.660025.520025.5200-0.196%10,100-1.019%
2017-04-12		25.690025.690025.540025.5700+0.078%7,553-1.212%
2017-04-11		25.620025.623025.530025.5500-0.200%6,118-1.135%
2017-04-10		25.560025.601225.520025.6012-0.307%2,260-1.333%
2017-04-07		25.680025.680025.680025.6800+0.548%500-1.636%
2017-04-06		25.600025.611125.500025.5400-0.276%4,358-1.096%
2017-04-05		25.650025.700025.600025.6108-0.211%2,329-1.370%
2017-04-04		25.610125.664925.600025.6649+0.254%3,515-1.578%
2017-04-03		25.600025.740025.600025.6000+0.118%1,993-1.328%
2017-03-31		25.550025.580025.500025.5699+0.077%2,337-1.212%
2017-03-30		25.580025.580025.550125.55010.000%1,866-1.135%
2017-03-29		25.515425.550125.515425.5501-0.156%1,103-1.135%
2017-03-28		25.580025.600025.490025.5900+0.078%3,167-1.290%
2017-03-27		25.460025.570025.400025.5700+0.432%2,100-1.212%
2017-03-24		25.460025.460025.460025.4600+0.236%154-0.786%
2017-03-23		25.590025.590025.400025.4000-0.392%3,545-0.551%
2017-03-22		25.570025.570025.410025.5000+0.039%2,613-0.941%
2017-03-21		25.480025.500025.480025.4900+0.394%1,300-0.902%
2017-03-20		25.470025.500025.390025.3900-0.392%739-0.512%
2017-03-17		25.360025.490025.360025.4900+0.135%5,233-0.902%
2017-03-16		25.377525.480025.340025.4556+0.536%2,572-0.768%
2017-03-15		25.330025.340025.300025.3200-0.039%4,670-0.237%
2017-03-14		25.310025.449525.300025.3300-0.079%8,113-0.276%
2017-03-13		25.480025.480025.297925.35000.000%2,868-0.355%
2017-03-10		25.350025.469925.300025.35000.000%3,429-0.355%
2017-03-09		25.360025.400025.350025.35000.000%4,610-0.355%
2017-03-08		25.400025.499925.350025.3500-0.275%7,684-0.355%
2017-03-07		25.450025.450025.380125.4200+0.039%701-0.629%
2017-03-06		25.460025.465025.400025.4100-0.007%5,009-0.590%
2017-03-03		25.590025.590025.392125.4119-0.463%3,630-0.598%
2017-03-02		25.570025.640025.472725.5300-0.156%6,255-1.058%
2017-03-01		25.600025.640025.425925.5700-0.078%3,510-1.212%
2017-02-28		25.381225.600025.381225.5900+0.431%5,875-1.290%
2017-02-27		25.460125.540025.460125.4802+0.277%4,236-0.864%
2017-02-24		25.380025.410025.380025.4098+0.117%4,275-0.590%
2017-02-23		25.381025.400025.380025.38000.000%767-0.473%
2017-02-22		25.380025.410025.380025.3800-0.039%4,951-0.473%
2017-02-21		25.400025.410025.360025.3900-0.079%7,474-0.512%
2017-02-17		25.360125.460025.360125.4100-0.192%1,876-0.590%
2017-02-16		25.413125.460025.394625.4590+0.333%2,752-0.782%
2017-02-15		25.520025.520025.374625.3746+0.071%7,670-0.452%
2017-02-14		25.450025.450025.356525.3565-0.171%4,849-0.381%
2017-02-13		25.420025.420025.400025.4000-0.236%1,201-0.551%
2017-02-10		25.410025.500025.400025.4600+0.015%2,910-0.786%
2017-02-09		25.500025.520025.456225.4562-0.172%3,005-0.771%
2017-02-08		25.470125.500025.470125.5000-0.024%756-0.941%
2017-02-07		25.430025.512425.420025.5060-0.242%2,847-0.964%
2017-02-06		25.595525.595525.567825.5678+0.345%337-1.204%
2017-02-03		25.480025.840025.430025.48000.000%6,267-0.863%
2017-02-02		25.480025.480025.480025.4800+0.315%235-0.863%
2017-02-01		25.414125.430025.388425.40000.000%15,785-0.551%
2017-01-31		25.359225.449925.320025.4000+0.039%21,970-0.551%
2017-01-30		25.550025.550025.300025.3900-1.494%16,233-0.512%
2017-01-27		25.810025.848525.700125.7751-0.065%6,977-1.998%
2017-01-26		25.740025.794825.740025.7918+0.552%3,635-2.062%
2017-01-25		25.650025.739925.650025.6501-0.039%611-1.521%
2017-01-24		25.650025.707525.650025.6600-0.425%3,514-1.559%
2017-01-23		25.650125.786125.650125.7694+0.465%2,890-1.977%
2017-01-20		25.691525.739925.650025.6500-0.272%5,705-1.520%
2017-01-19		25.650025.771325.650025.7200+0.469%1,120-1.788%
2017-01-18		25.725625.725625.500025.6000-0.312%3,385-1.328%
2017-01-17		25.541025.772525.500025.6800+0.666%3,413-1.636%
2017-01-13		25.480025.600025.480025.5101+0.143%3,786-0.980%
2017-01-12		25.473725.473725.473725.4737-0.025%500-0.839%
2017-01-11		25.619425.760025.480025.4800+0.139%7,019-0.863%
2017-01-10		25.659025.659025.444625.4446-0.571%3,810-0.725%
2017-01-09		25.500025.590825.490025.5908+0.435%1,403-1.293%
2017-01-06		25.480625.530025.480025.4800-0.430%2,188-0.863%
2017-01-05		25.448225.590025.360025.5900+0.987%7,779-1.290%
2017-01-04		25.500025.650025.310025.3400-1.385%21,601-0.316%
2017-01-03		25.360025.696025.360025.6960+1.548%742-1.697%
2016-12-30		25.268225.870025.268225.3042+0.116%5,146-0.175%
2016-12-29		25.260025.290025.260025.2750+0.067%1,719-0.059%
2016-12-28		25.250025.290025.250025.2582-0.007%1,360+0.007%
2016-12-27		25.260025.260025.260025.2600-0.079%1500.000%
2016-12-23		25.270025.280025.270025.2800+0.024%480-0.079%
2016-12-22		25.250025.300025.234825.2739+0.253%2,150-0.055%
2016-12-21		25.249925.274725.190125.2100+0.159%13,320+0.198%
2016-12-20		25.249025.249025.160625.1700-0.040%6,211+0.358%
2016-12-19		25.260025.290025.170025.1800-0.317%7,222+0.318%
2016-12-16		25.250025.289925.160025.26000.000%5,5830.000%
2016-12-15		25.300025.300025.221825.2600-0.079%6,6210.000%
2016-12-14		25.300025.300025.260025.28000.000%2,823-0.079%
2016-12-13		25.270025.450025.250025.2800+0.079%1,788-0.079%
2016-12-12		25.412025.412025.250025.2600-0.355%8,8350.000%
2016-12-08		25.454825.454825.279525.3500-0.236%5,612-0.355%
2016-12-07		25.510025.511925.400025.4100-0.470%2,710-0.590%
2016-12-06		25.310025.529925.300025.5299+0.591%9,295-1.057%
2016-12-05		25.350025.380025.260025.3800+0.118%3,521-0.473%
2016-12-02		25.279825.350025.279825.3500+0.435%1,084-0.355%
2016-12-01		25.287825.287825.240125.2401-0.284%778+0.079%
2016-11-29		25.170025.380025.136025.3121+0.365%12,496-0.206%
2016-11-28		25.180025.349925.180025.2200-0.513%5,432+0.159%
2016-11-25		25.340025.393025.306025.3500+0.553%3,719-0.355%
2016-11-23		25.280025.280025.210725.2107-0.235%1,500+0.196%
2016-11-22		25.260025.380025.210025.2700+0.079%5,958-0.040%
2016-11-21		25.250025.310025.120025.2500+0.198%3,620+0.040%
2016-11-18		25.110025.293325.110025.2000+0.199%7,704+0.238%
2016-11-17		25.210025.300025.110125.1500-0.238%11,258+0.437%
2016-11-16		25.100025.250025.090025.2100-0.158%3,484+0.198%
2016-11-15		25.400025.400025.100025.2500+0.638%10,562+0.040%
2016-11-14		25.150025.249925.070025.0900-0.080%3,701+0.678%
2016-11-11		25.070025.170025.050025.1100-0.040%10,091+0.597%
2016-11-10		25.230025.300025.001025.1200-0.199%25,749+0.557%
2016-11-09		25.160025.175025.160025.1700-0.537%1,500+0.358%
2016-11-08		25.170025.420025.170025.3060+0.261%522-0.182%
2016-11-07		25.354025.354025.222025.2400+0.238%2,655+0.079%
2016-11-04		25.080025.395025.080025.1800-0.277%3,364+0.318%
2016-11-03		25.050025.350025.050025.2500-0.079%1,315+0.040%
2016-11-02		25.050025.440025.050025.2700-0.316%11,127-0.040%
2016-11-01		25.360025.360025.350025.3500-0.393%981-0.355%
2016-10-31		25.260025.480025.240025.4500+0.039%45,832-0.747%
2016-10-28		25.180025.440025.180025.4400-0.771%19,352-0.708%
2016-10-27		25.669925.700025.550025.6376+0.194%9,048-1.473%
2016-10-26		25.573725.660025.541025.5880+0.263%7,329-1.282%
2016-10-25		25.530025.579925.410025.5210-0.426%4,570-1.023%
2016-10-24		25.501425.630125.501425.6301+0.668%2,510-1.444%
2016-10-21		25.500025.500025.460025.4600-0.000%2,249-0.786%
2016-10-20		25.600025.600025.460125.4601-0.156%699-0.786%
2016-10-19		25.500025.650025.500025.5000-0.196%3,071-0.941%
2016-10-18		25.600025.639925.500025.5500+0.353%4,615-1.135%
2016-10-17		25.460025.460025.460025.4600-0.547%962-0.786%
2016-10-14		25.420025.600025.420025.6000+0.669%3,080-1.328%
2016-10-13		25.420025.502025.412025.4300-0.359%1,633-0.669%
2016-10-12		25.460025.521525.460025.5215-0.268%320-1.025%
2016-10-11		25.550025.590025.550025.5900-0.331%1,819-1.290%
2016-10-10		25.420025.789925.420025.6750+1.003%1,004-1.616%
2016-10-07		25.410025.420025.410025.4200-0.353%796-0.629%
2016-10-06		25.600025.600025.400025.5100-0.431%2,084-0.980%
2016-10-05		25.620525.620525.620525.6205+0.789%565-1.407%
2016-10-04		25.650025.690025.410025.4200-1.166%12,578-0.629%
2016-10-03		25.570025.720025.550025.7200+0.496%20,563-1.788%
2016-09-30		25.635525.635525.593025.5930+0.760%1,003-1.301%
2016-09-29		25.430025.581725.400025.4000+0.039%2,927-0.551%
2016-09-28		25.410025.540025.390025.3900-0.118%5,196-0.512%
2016-09-27		25.430125.450025.420025.4200-0.664%4,725-0.629%
2016-09-26		25.400125.659925.400125.5899+0.827%3,249-1.289%
2016-09-23		25.400025.550025.368525.3800-0.079%5,021-0.473%
2016-09-22		25.429825.480025.350025.4000-0.079%8,978-0.551%
2016-09-21		25.439025.520025.390025.4200+0.132%4,773-0.629%
2016-09-20		25.406625.475025.386225.3865-0.328%3,770-0.498%
2016-09-19		25.300025.470025.300025.4700-0.219%7,628-0.824%


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