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

BBRC
Columbia Beyond BRICs ETF
stock NYSE

Inactive
Jun 14, 2019
16.01USD+0.063%(+0.01)11,167
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
2019-06-14		15.960016.029815.920016.0100+0.063%11,1670.000%
2019-06-13		16.000016.027216.000016.0000-0.218%5,917+0.063%
2019-06-12		15.830016.049615.830016.0350+1.040%130,041-0.156%
2019-06-11		15.870015.990015.870015.87000.000%2,884+0.882%
2019-06-10		16.020016.020015.870015.8700-0.657%9,258+0.882%
2019-06-07		15.989915.989915.975015.9750+0.031%1,938+0.219%
2019-06-06		16.080016.080015.894015.9700+0.142%1,293+0.250%
2019-06-05		15.879215.979515.870015.9473+0.203%2,311+0.393%
2019-06-04		15.870015.915015.860015.9150-0.126%5,830+0.597%
2019-06-03		15.970815.970815.907515.9350-0.717%453+0.471%
2019-05-31		15.970016.050015.970016.0500+0.062%1,290-0.249%
2019-05-30		15.980016.100015.970016.0400-0.249%1,819-0.187%
2019-05-29		16.074516.080016.012216.0800-0.062%575-0.435%
2019-05-28		16.040016.090016.040016.0900-0.186%150,941-0.497%
2019-05-24		16.090816.139216.063216.1200+0.412%1,797-0.682%
2019-05-23		15.970016.070015.920016.0538-0.318%28,697-0.273%
2019-05-22		16.290016.290016.050016.1050-0.434%234,924-0.590%
2019-05-21		16.129616.204216.100016.1752+0.312%11,097-1.021%
2019-05-20		16.110016.124916.050016.1249+0.061%118,418-0.713%
2019-05-17		16.110016.115016.080016.1150-1.041%7,697-0.652%
2019-05-16		16.352916.397316.284516.2845-0.218%2,135-1.686%
2019-05-15		16.300016.320016.300016.3200-0.734%6,913-1.900%
2019-05-14		16.384716.470316.384716.4406+1.266%1,735-2.619%
2019-05-13		16.180016.243316.180016.2350-2.301%621-1.386%
2019-05-10		16.480016.648116.470016.6174+0.726%935-3.655%
2019-05-09		16.440016.507916.390016.4977-0.736%4,957-2.956%
2019-05-08		16.680016.680016.620016.6200-0.329%1,190-3.670%
2019-05-07		16.720016.720016.674916.6749-1.069%3,800-3.987%
2019-05-06		16.740016.855016.740016.8550-1.231%1,670-5.013%
2019-05-03		16.981317.065016.981317.0650+1.216%1,008-6.182%
2019-05-02		16.859916.859916.859916.8599-0.100%118-5.041%
2019-05-01		17.120017.120016.876816.8768-0.791%3,670-5.136%
2019-04-30		16.905917.011316.905917.0113+0.599%625-5.886%
2019-04-29		16.942516.954416.884016.9100-0.329%5,686-5.322%
2019-04-26		16.920016.965916.920016.9659+0.319%2,437-5.634%
2019-04-25		16.904316.911916.830016.9119+0.041%5,547-5.333%
2019-04-24		16.880016.920016.880016.9050-1.124%797-5.294%
2019-04-23		17.102017.140017.097117.0971-0.134%1,064-6.358%
2019-04-22		17.120017.140317.120017.1200-0.349%553-6.484%
2019-04-18		17.240017.290017.154317.1800-0.174%11,479-6.810%
2019-04-17		17.084117.210016.970017.2100+0.879%20,369-6.973%
2019-04-16		17.060017.060017.060017.0600+0.076%213-6.155%
2019-04-15		16.938017.069316.938017.0470+0.041%544-6.083%
2019-04-12		16.970017.068416.970017.0400+0.769%1,086-6.045%
2019-04-11		16.860016.987816.860016.9100-0.811%1,559-5.322%
2019-04-10		17.010017.075016.940017.0482+0.461%5,852-6.090%
2019-04-09		16.910016.970016.910016.9700-0.176%977-5.657%
2019-04-08		17.000017.000017.000017.00000.000%321-5.824%
2019-04-05		16.967717.000016.967717.0000+0.413%379-5.824%
2019-04-04		16.720016.980016.720016.9300+0.594%2,633-5.434%
2019-04-03		16.919516.919516.830016.8300+0.402%404-4.872%
2019-04-02		16.770016.830016.762616.7626-0.312%2,394-4.490%
2019-04-01		16.690016.815016.690016.8150+1.131%860-4.787%
2019-03-29		16.650516.650516.627016.6270+0.648%527-3.711%
2019-03-28		16.520016.520016.520016.5200+0.395%1-3.087%
2019-03-27		16.461916.461916.422416.4550-0.850%1,828-2.704%
2019-03-26		16.580016.596016.558216.5960+0.157%3,805-3.531%
2019-03-25		16.545016.627616.540016.5700+0.212%2,483-3.380%
2019-03-22		16.840016.840016.470016.5350-1.811%2,386-3.175%
2019-03-21		16.670016.840016.670016.8400-0.168%1,237-4.929%
2019-03-20		16.730016.920016.730016.8684+0.978%2,103-5.089%
2019-03-19		16.630016.710016.630016.7050-0.060%803-4.160%
2019-03-18		16.600016.750116.580016.7150+0.963%10,398-4.218%
2019-03-15		16.590016.590016.555016.5556+0.611%742-3.296%
2019-03-14		16.455016.455016.455016.4550-0.273%4-2.704%
2019-03-13		16.494816.500016.494816.5000-0.108%919-2.970%
2019-03-12		16.512216.517916.432016.5179-0.013%10,442-3.075%
2019-03-11		16.514716.520016.514716.5200+1.040%254-3.087%
2019-03-08		16.370416.372916.350016.3500-0.183%340-2.080%
2019-03-07		16.660016.660016.380016.3800-1.178%3,003-2.259%
2019-03-06		16.592516.592516.575316.5753-0.479%10,959-3.410%
2019-03-05		16.620016.655016.600016.6550+0.090%162,543-3.873%
2019-03-04		16.750016.758016.550016.6400+0.090%5,515-3.786%
2019-03-01		16.585016.625016.530016.6250-0.300%1,570-3.699%
2019-02-28		16.710016.710016.675016.6750-1.651%3,559-3.988%
2019-02-27		17.000017.051016.955016.9550-1.079%13,089-5.574%
2019-02-26		17.081717.140017.081717.1400+0.076%1,922-6.593%
2019-02-25		17.020017.200017.020017.1269+0.887%3,053-6.521%
2019-02-22		16.820016.976416.820016.9764+0.690%1,396-5.693%
2019-02-21		16.920016.920016.750016.8600+0.033%4,936-5.042%
2019-02-20		16.900016.900016.740116.8544+0.086%12,012-5.010%
2019-02-19		16.580016.840016.580016.8400+0.847%4,976-4.929%
2019-02-15		16.698616.698616.698616.6986+0.352%145-4.124%
2019-02-14		16.581816.650016.581816.6400+0.060%2,785-3.786%
2019-02-13		16.746916.746916.630016.6300-1.130%3,839-3.728%
2019-02-12		16.863716.871716.820016.8200+0.538%1,806-4.816%
2019-02-11		16.800016.827316.730016.7300-0.417%741-4.304%
2019-02-08		16.863716.863716.800016.8000-0.592%575-4.702%
2019-02-07		16.949916.949916.900016.90000.000%313-5.266%
2019-02-06		16.960017.073716.900016.9000-1.198%1,907-5.266%
2019-02-05		16.940017.115116.940017.1050+1.333%3,636-6.402%
2019-02-04		17.020017.020016.850016.88000.000%17,159-5.154%
2019-02-01		16.880017.005716.870016.8800-0.533%2,737-5.154%
2019-01-31		16.955717.040016.899516.9705-0.115%4,878-5.660%
2019-01-30		16.729117.029316.729116.9900+1.191%62,800-5.768%
2019-01-29		16.716616.800016.716616.7900+0.629%4,219-4.646%
2019-01-28		16.760016.760016.630016.6850-0.985%5,607-4.046%
2019-01-25		16.660016.860016.660016.8510+1.329%5,016-4.991%
2019-01-24		16.460016.690016.460016.6300+0.441%82,260-3.728%
2019-01-23		16.475016.557016.475016.5570+0.325%203-3.304%
2019-01-22		16.568616.568616.500016.5033-0.732%6,003-2.989%
2019-01-18		16.610016.650016.545016.6250+0.267%14,965-3.699%
2019-01-17		16.412816.580716.412816.5807+0.155%2,786-3.442%
2019-01-16		16.472016.597016.472016.5550+0.700%748-3.292%
2019-01-15		16.450016.450016.362016.4400+0.274%15,791-2.616%
2019-01-14		16.340716.395016.340716.3950-0.213%597-2.348%
2019-01-11		16.382016.453716.382016.4300-0.485%1,209-2.556%
2019-01-10		16.480016.516116.480016.5100+0.921%678-3.028%
2019-01-09		16.380016.443316.359416.3594+1.203%3,143-2.136%
2019-01-08		16.181016.181016.095016.1650-0.096%1,746-0.959%
2019-01-07		16.120016.229916.080016.1806+0.877%3,836-1.054%
2019-01-04		15.950016.240715.950016.0400+1.680%9,026-0.187%
2019-01-03		15.670015.775015.670015.7750-0.723%540+1.490%
2019-01-02		15.550015.948415.550015.8899+1.116%4,975+0.756%
2018-12-31		15.720015.883215.680015.7146+0.093%15,506+1.880%
2018-12-28		15.910015.910015.700015.7000-0.759%37,214+1.975%
2018-12-27		15.740015.820015.540015.8200-0.100%44,589+1.201%
2018-12-26		15.440015.840015.440015.8358+2.609%7,789+1.100%
2018-12-24		15.530015.670015.350015.4331+0.345%72,912+3.738%
2018-12-21		15.620615.677415.380015.3800-6.788%10,561+4.096%
2018-12-20		16.521316.521316.490016.5000+1.103%3,427-2.970%
2018-12-19		16.500016.620016.320016.3200-1.509%1,303-1.900%
2018-12-18		16.573916.573916.520116.5700+0.547%3,933-3.380%
2018-12-17		16.625316.625316.479916.4799-1.436%1,804-2.851%
2018-12-14		16.713216.759316.660016.7200-0.801%3,253-4.246%
2018-12-13		16.755016.855016.755016.8550-0.090%202-5.013%
2018-12-12		16.870016.990016.805016.8702+0.892%1,067,856-5.099%
2018-12-11		16.632216.721116.632216.7211+0.216%621-4.253%
2018-12-10		16.600016.685016.600016.6850-1.133%1,262-4.046%
2018-12-07		16.920016.975016.820016.8762-0.961%18,046-5.133%
2018-12-06		16.730017.040016.730017.0400-1.332%1,582-6.045%
2018-12-03		17.270017.270017.270017.2700+1.828%611-7.296%
2018-11-30		16.945316.960016.890016.9600-1.087%5,428-5.601%
2018-11-29		17.204717.215617.120017.1463-0.366%18,234-6.627%
2018-11-28		16.844117.209316.844117.2093+2.132%1,368-6.969%
2018-11-27		16.830016.917316.830016.8500+0.298%3,005-4.985%
2018-11-26		16.930016.994716.773116.8000-0.150%4,422-4.702%
2018-11-23		16.910016.930016.790016.8252-0.455%2,531-4.845%
2018-11-21		16.920016.951716.870016.9021+1.759%3,978-5.278%
2018-11-20		16.870016.879916.610016.6100-2.121%4,251-3.612%
2018-11-19		16.890017.159916.840116.9699-0.586%4,580-5.656%
2018-11-16		17.013317.070016.965817.0700+1.557%3,818-6.210%
2018-11-15		16.808316.808316.808316.8083+0.178%502-4.749%
2018-11-14		16.690016.861416.565016.7784+0.771%3,344-4.580%
2018-11-13		16.600016.710016.600016.6500+0.604%5,045-3.844%
2018-11-12		16.650016.699316.546216.5500-1.780%4,725-3.263%
2018-11-09		16.829016.856616.700016.8500-1.396%2,145-4.985%
2018-11-08		17.080017.088517.010017.0885-1.903%6,182-6.311%
2018-11-07		17.332017.495017.332017.4200+0.716%10,805-8.094%
2018-11-06		17.145017.296217.145017.2962+0.559%552-7.436%
2018-11-05		17.200017.200017.190017.2000+1.117%2,172-6.919%
2018-11-02		17.010017.010017.010017.0100+0.059%257-5.879%
2018-11-01		16.730017.000016.730017.0000+1.385%8,114-5.824%
2018-10-31		16.650016.767716.650016.7677+2.118%1,390-4.519%
2018-10-30		16.360016.440016.360016.4200-0.182%2,181-2.497%
2018-10-29		16.625616.625616.450016.4500-1.967%22,135-2.675%
2018-10-25		16.540016.790116.540016.7800-0.468%12,937-4.589%
2018-10-23		16.858916.858916.858916.8589-0.508%585-5.035%
2018-10-22		16.945016.945016.945016.9450-0.265%1,284-5.518%
2018-10-19		17.020017.079916.962016.9900+1.011%1,972-5.768%
2018-10-18		16.850016.850016.820016.8200-2.152%3,893-4.816%
2018-10-17		17.230017.230017.190017.1900-1.093%2,643-6.864%
2018-10-16		17.317117.425617.317117.3800+1.475%2,015-7.883%
2018-10-15		16.990017.127416.990017.1274+0.296%1,640-6.524%
2018-10-12		17.208517.208517.030017.0768+1.648%2,267-6.247%
2018-10-11		16.900016.930016.800016.8000-0.943%3,577-4.702%
2018-10-10		16.986217.073416.960016.9600-1.567%3,927-5.601%
2018-10-09		17.100117.390017.100117.2300+0.349%4,696-7.081%
2018-10-08		17.080017.170017.080017.17000.000%3,678-6.756%
2018-10-05		17.080017.170017.060017.1700-0.571%13,986-6.756%
2018-10-04		17.590017.590017.268617.2686-0.738%1,786-7.288%
2018-10-03		17.350017.397017.350017.3970-1.153%2,807-7.973%
2018-10-02		17.723217.723217.565017.6000-0.845%8,617-9.034%
2018-10-01		17.840017.840017.750017.7500+0.226%1,377-9.803%
2018-09-28		17.650017.745017.640117.7100-0.450%6,062-9.599%
2018-09-27		17.729617.829217.729617.7900+0.452%2,249-10.006%
2018-09-26		17.709917.785017.709917.7100+0.454%4,837-9.599%
2018-09-25		17.600017.695017.600017.6300+0.057%5,885-9.189%
2018-09-24		17.708117.708117.620017.6200-0.788%1,762-9.137%
2018-09-21		17.799917.799917.760017.7600-0.196%1,147-9.854%
2018-09-20		17.730017.794817.720017.7948+0.479%2,103-10.030%
2018-09-19		17.610017.710017.610017.7100+0.912%1,883-9.599%
2018-09-18		17.520017.585617.520017.5500+0.573%3,291-8.775%
2018-09-17		17.470017.480017.450017.4500-0.852%2,577-8.252%
2018-09-14		17.780017.780017.600017.60000.000%10,904-9.034%
2018-09-13		17.520017.754217.468517.6000+0.920%576,663-9.034%
2018-09-12		17.439617.439617.439617.4396+0.807%173-8.197%
2018-09-11		17.180017.310017.180017.3000-0.046%66,190-7.457%
2018-09-10		17.251017.331817.240117.3079-0.167%4,508-7.499%
2018-09-07		17.346517.434017.311017.3368-0.119%1,786-7.653%
2018-09-06		17.355017.357417.324817.3574+0.796%2,394-7.763%
2018-09-05		17.395017.395017.220417.2204-1.089%11,788-7.029%
2018-09-04		17.700017.700017.410017.4100-2.331%1,597-8.041%
2018-08-31		17.825617.825617.825617.8256-0.416%336-10.185%
2018-08-30		17.900017.900117.900017.9000-2.293%635-10.559%
2018-08-29		18.340018.340018.217418.3200-0.109%51,782-12.609%
2018-08-28		18.269718.339918.269718.3399-0.001%883-12.704%
2018-08-27		18.150018.440818.150018.3400+1.832%5,206-12.704%
2018-08-24		18.020018.107618.010018.0100+1.010%3,037-11.105%
2018-08-23		17.920018.040017.830017.8300-0.590%2,624-10.208%
2018-08-22		17.935817.935817.935817.9358+0.433%297-10.737%
2018-08-21		17.858517.858517.858517.8585+0.895%418-10.351%
2018-08-20		17.700017.700017.700017.7000+0.912%327-9.548%
2018-08-17		17.513817.568117.500117.5400+0.602%3,906-8.723%
2018-08-16		17.595217.595217.430017.4350+0.101%6,273-8.173%
2018-08-15		17.382317.540017.382117.4174-1.559%16,334-8.080%
2018-08-14		17.726017.778817.685317.6932+1.046%2,047-9.513%
2018-08-13		17.740017.740017.510017.5100-2.179%2,317-8.567%
2018-08-10		17.900017.900017.900017.9000-1.810%1,462-10.559%
2018-08-09		18.420018.430018.230018.2300-1.246%7,769-12.178%
2018-08-08		18.410018.460018.370018.4600+0.974%24,815-13.272%
2018-08-07		18.258018.295618.200018.2820+0.885%1,054-12.428%
2018-08-06		18.250018.250018.121618.1216-0.261%3,378-11.652%
2018-08-03		18.242818.242818.169118.1691+0.368%485-11.883%
2018-08-02		18.102418.102418.102418.1024-1.021%332-11.559%
2018-08-01		18.343618.343618.289218.2892+0.555%560-12.462%
2018-07-30		18.206018.320018.188318.1883+1.046%2,226-11.976%
2018-07-26		18.200018.200017.990018.0000-0.662%2,265-11.056%
2018-07-25		17.987418.120017.946918.1200+1.855%890-11.645%
2018-07-24		17.950017.960017.790017.7900+0.845%2,688-10.006%
2018-07-23		17.650017.670017.641017.6410+0.176%5,905-9.246%
2018-07-20		17.652717.652717.610017.6100+0.142%3,973-9.086%
2018-07-17		17.630017.630017.540017.5851+0.498%16,371-8.957%
2018-07-16		17.629517.629517.459117.4980-0.296%965-8.504%
2018-07-13		17.610017.640017.525017.5500+0.028%11,598-8.775%
2018-07-12		17.610017.630017.510017.5450+0.250%95,580-8.749%
2018-07-11		17.480017.550017.480017.5012-0.899%6,353-8.521%
2018-07-10		17.648417.660017.580017.6600+0.113%2,523-9.343%
2018-07-09		17.590017.700017.590017.6400+0.622%1,989-9.240%
2018-07-06		17.528317.536017.528317.5310+0.753%1,895-8.676%
2018-07-05		17.373717.400017.350117.4000+1.576%3,017-7.989%
2018-07-03		17.100017.130117.100017.1301-0.217%520-6.539%
2018-07-02		17.170017.170017.105017.1673-1.013%1,806-6.741%
2018-06-29		17.271017.414317.271017.3429+1.599%3,452-7.686%
2018-06-28		16.950017.071516.950017.0700+0.412%1,890-6.210%
2018-06-27		17.120017.264717.000017.0000-1.105%1,461-5.824%
2018-06-26		17.188517.190017.181017.1900-0.329%1,749-6.864%
2018-06-25		17.283917.283917.192917.2468-0.742%2,435-7.171%
2018-06-22		17.340017.504317.340017.3757+1.434%2,950-7.860%
2018-06-21		17.210017.210017.130017.1300-1.108%2,837-6.538%
2018-06-20		17.300017.321917.239917.3219+0.885%7,032-7.574%
2018-06-19		17.240017.240017.160017.1700-1.886%2,731-6.756%
2018-06-18		17.500017.500017.413217.5000-1.252%1,147-8.514%
2018-06-15		17.721817.721817.721817.7218-0.663%261-9.659%
2018-06-14		17.984817.984817.830017.8400-0.279%744-10.258%
2018-06-13		18.031918.031917.890017.8900-0.390%1,349-10.509%
2018-06-12		18.047118.047117.940017.9600-0.773%2,705-10.857%
2018-06-11		18.240018.240018.087118.1000+0.230%2,760-11.547%
2018-06-08		17.990018.058517.990018.0585-0.810%764-11.344%
2018-06-07		18.291918.320018.100018.2059-0.332%5,565-12.061%
2018-06-06		18.160018.343618.160018.2665+0.795%4,381-12.353%
2018-06-05		18.050018.179018.050018.1224+0.124%3,618-11.656%
2018-06-04		18.120018.195018.100018.1000+0.665%3,062-11.547%
2018-06-01		17.830018.069017.830017.9805+1.061%994-10.959%
2018-05-31		17.710017.883517.710017.7917-0.271%6,023-10.014%
2018-05-30		17.860017.959017.840017.8400-0.335%1,688-10.258%
2018-05-29		18.000018.000017.752017.9000-1.017%5,992-10.559%
2018-05-24		18.071018.084018.030018.0840-1.072%2,148-11.469%
2018-05-23		18.220018.280018.150018.2800-0.463%897-12.418%
2018-05-22		18.296018.365018.296018.3650+1.633%330-12.823%
2018-05-21		18.230018.230018.070018.0700-0.316%2,434-11.400%
2018-05-18		18.220018.230018.127218.1272-0.455%2,689-11.680%
2018-05-17		18.420018.420018.210018.2100-2.026%3,576-12.081%
2018-05-16		18.642118.642118.505018.5865+0.740%2,222-13.862%
2018-05-15		18.570018.570018.357718.4500-1.284%3,521-13.225%
2018-05-14		18.740018.740018.690018.6900+0.161%1,080-14.339%
2018-05-11		18.650018.740618.640018.6600-0.528%2,235-14.202%
2018-05-10		18.710018.759018.701018.7590+1.290%5,288-14.654%
2018-05-09		18.540018.563118.520018.5200-0.296%2,304-13.553%
2018-05-08		18.650018.650018.510018.5750-0.420%2,224-13.809%
2018-05-07		18.800018.810018.570018.6534-1.200%4,520-14.171%
2018-05-04		18.830018.890018.830018.8800+0.963%1,644-15.201%
2018-05-03		18.790718.790718.700018.7000-1.067%1,155-14.385%
2018-05-02		18.970019.025218.901718.9017-0.408%920-15.299%
2018-05-01		19.031319.100018.897818.9791-0.110%2,576-15.644%
2018-04-30		19.110019.205019.000019.0000-1.299%6,840-15.737%
2018-04-27		19.290019.300019.245719.2500+0.298%8,592-16.831%
2018-04-26		19.110019.279019.110019.1929+0.410%2,236-16.584%
2018-04-25		19.050019.114619.050019.1146-1.326%645-16.242%
2018-04-24		19.371519.371519.371519.3715-0.767%840-17.353%
2018-04-23		19.439819.521219.439819.5212-0.127%278-17.987%
2018-04-20		19.556019.640019.546019.5460-0.983%1,280-18.091%
2018-04-19		19.865219.865219.740019.7400-0.303%1,653-18.896%
2018-04-18		19.834819.834819.750019.8000+0.559%9,322-19.141%
2018-04-17		19.742219.769819.690019.6900-0.706%671-18.690%
2018-04-16		19.620019.830019.620019.8300+0.967%1,901-19.264%
2018-04-13		19.786019.810019.610019.6400-0.758%13,227-18.483%
2018-04-12		19.760019.869019.760019.7900+0.508%4,089-19.101%
2018-04-11		19.530019.690019.530019.6900-0.434%419-18.690%
2018-04-10		19.670019.775819.670019.7758+1.259%1,694-19.042%
2018-04-09		19.710019.735819.530019.5300+0.515%1,414-18.024%
2018-04-06		19.480219.600019.430019.4300-1.421%447-17.602%
2018-04-05		19.730019.850619.710019.7100+0.510%1,088-18.772%
2018-04-04		19.420019.730019.409919.6100+0.461%8,678-18.358%
2018-04-03		19.405019.520019.405019.5200+1.143%507-17.982%
2018-04-02		19.390019.511219.270019.2995-1.028%1,649-17.044%
2018-03-29		19.590019.646119.500019.5000+1.246%655-17.897%
2018-03-28		19.381219.381219.260019.2600-2.038%1,857-16.874%
2018-03-27		19.599219.700019.595619.6606+1.182%3,440-18.568%
2018-03-26		19.535219.535219.431019.4310+1.680%608-17.606%
2018-03-23		19.435019.487419.090019.1100-1.945%1,895-16.222%
2018-03-22		19.496719.610019.320119.4890-0.794%3,035-17.851%
2018-03-21		19.620019.645019.597519.6450+0.910%1,129-18.503%
2018-03-20		19.521619.521619.467819.4678+0.277%1,055-17.762%
2018-03-19		19.326619.449919.326619.4140-0.684%3,155-17.534%
2018-03-16		19.547719.547719.547719.5477-0.572%162-18.098%
2018-03-15		19.680019.680019.583219.6602-0.051%1,726-18.566%
2018-03-14		19.960019.960019.670319.6703-0.201%3,002-18.608%
2018-03-13		19.909119.940319.710019.7100-0.769%6,168-18.772%
2018-03-12		19.894819.894819.862719.8627+0.065%1,213-19.397%
2018-03-09		19.950019.950019.849719.8497+0.539%2,449-19.344%
2018-03-08		19.650019.743219.640019.7432-0.337%3,365-18.909%
2018-03-07		19.760019.820019.720019.8100+0.002%1,941-19.182%
2018-03-06		19.989919.989919.770019.8096+0.299%7,161-19.181%
2018-03-05		19.631419.750519.631419.7505+0.511%874-18.939%
2018-03-02		19.410019.660019.410019.6500+0.553%3,676-18.524%
2018-03-01		19.690319.700019.542019.5420-0.372%2,249-18.074%
2018-02-28		19.740419.740419.615019.6150-0.254%2,186-18.379%
2018-02-27		20.000020.000019.665019.6650-2.062%16,698-18.586%
2018-02-26		20.020020.119019.919820.0790+0.295%6,994-20.265%
2018-02-23		19.830620.020019.830620.0200+1.356%1,541-20.030%
2018-02-22		19.850519.850519.752119.7521-0.232%1,414-18.945%
2018-02-21		19.710019.798419.710019.7980+1.113%1,876-19.133%
2018-02-20		19.685519.716919.580119.5801-0.961%1,822-18.233%
2018-02-16		19.770019.770019.770019.7700-1.051%149-19.019%
2018-02-15		19.850019.979919.810619.9799+2.199%3,851-19.869%
2018-02-14		19.461019.550019.461019.5500+0.308%580-18.107%
2018-02-13		19.240019.490019.240019.4900+1.510%2,946-17.855%
2018-02-12		19.220019.230419.163219.2000+0.999%4,528-16.615%
2018-02-09		19.190019.190018.610019.0100-1.610%2,183-15.781%
2018-02-07		19.640219.705019.305019.3211-1.322%7,786-17.137%
2018-02-06		19.010019.580019.010019.5800+1.714%3,047-18.233%
2018-02-05		19.740019.740019.110019.2500-2.036%9,844-16.831%
2018-02-02		19.870019.870019.645019.6500-1.750%7,695-18.524%
2018-02-01		19.925120.114019.900020.0000+1.005%2,993-19.950%
2018-01-31		19.910019.989919.801019.8010-0.200%1,588-19.145%
2018-01-30		19.880519.880519.790019.8406-0.921%1,839-19.307%
2018-01-29		20.220020.220020.025020.0250-1.790%4,819-20.050%
2018-01-26		20.240020.469920.240020.3900+0.381%23,454-21.481%
2018-01-25		20.260020.349920.260020.3127-0.082%4,406-21.182%
2018-01-24		20.217520.349420.211020.3293+0.840%3,346-21.247%
2018-01-23		20.179020.179020.150020.1600+0.333%1,898-20.585%
2018-01-22		20.050020.093120.005020.0931+1.341%8,765-20.321%
2018-01-19		19.740019.837219.735019.8272+0.037%3,962-19.252%
2018-01-18		19.730019.819919.650019.8199+0.967%2,594-19.223%
2018-01-17		19.779919.779919.630019.6300-0.203%5,185-18.441%
2018-01-16		19.660019.730019.473319.6699+1.365%8,799-18.607%
2018-01-12		19.120019.429019.120019.4050+1.102%3,152-17.495%
2018-01-11		19.159019.209119.159019.1934+0.489%12,104-16.586%
2018-01-10		19.126619.203719.100019.1000-0.259%1,980-16.178%
2018-01-09		19.260019.291619.149319.1496-0.098%7,922-16.395%
2018-01-08		19.190019.190019.110019.1683+0.043%3,461-16.477%
2018-01-05		19.170019.180019.090019.1600+0.736%15,366-16.441%
2018-01-04		18.918819.033718.918819.0200+0.902%15,424-15.825%
2018-01-03		18.920018.920018.780018.8500+0.802%7,016-15.066%
2018-01-02		18.560018.720018.551018.7000+1.489%7,057-14.385%
2017-12-29		18.516418.565518.425618.4256+0.085%1,265-13.110%
2017-12-28		18.310018.429018.310018.4099+0.546%2,259-13.036%
2017-12-27		18.170018.310018.110018.3100+1.120%7,425-12.561%
2017-12-26		18.040018.165018.040018.1072+0.206%1,166-11.582%
2017-12-22		18.020018.181918.020018.0700-0.318%7,047-11.400%
2017-12-21		18.216418.216418.120018.1277+0.877%2,432-11.682%
2017-12-20		18.010018.182017.970117.9701-0.553%4,339-10.908%
2017-12-19		18.200018.210017.990018.0700-0.166%6,427-11.400%
2017-12-18		17.960018.100017.960018.1000+0.714%1,952-11.547%
2017-12-15		17.850017.971717.850017.9717-1.596%3,687-10.915%
2017-12-14		18.320018.320018.221018.2632+0.250%3,102-12.337%
2017-12-13		18.280018.280018.160018.2176+0.455%898-12.118%
2017-12-12		18.260018.260018.135018.1350-0.028%1,583-11.718%
2017-12-11		18.195618.197818.117218.1400-0.494%1,034-11.742%


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 - 2025 ChartExchange LLC