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

ECCZ
Eagle Point Credit Company Inc
stock NYSE

Inactive
Apr 23, 2018
25.17USD-0.039%(-0.01)10,797
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
2018-04-23		25.199925.200025.170025.1700-0.039%10,7970.000%
2018-04-20		25.191025.191025.170025.1799-0.000%8,059-0.039%
2018-04-19		25.189925.200025.180025.1800-0.064%8,060-0.040%
2018-04-18		25.210025.210025.170025.1960-0.095%16,033-0.103%
2018-04-17		25.200025.250025.180025.2200-0.513%32,233-0.198%
2018-04-16		25.320025.350025.320025.3500+0.262%609-0.710%
2018-04-13		25.283725.283725.283725.2837+0.094%471-0.450%
2018-04-12		25.400025.400025.260025.2600-0.095%3,947-0.356%
2018-04-11		25.270025.284025.270025.2840-0.063%9,255-0.451%
2018-04-10		25.210025.300025.210025.3000+0.398%2,810-0.514%
2018-04-09		25.200025.200025.160025.1996-0.002%8,121-0.117%
2018-04-06		25.200025.210025.192225.2000+0.119%25,651-0.119%
2018-04-05		25.180025.180025.170025.1700-0.111%2,2210.000%
2018-04-04		25.200025.200025.180025.1980-0.008%16,320-0.111%
2018-04-03		25.250025.250025.200025.2000-0.277%1,701-0.119%
2018-04-02		25.360025.360025.270025.2700+0.057%1,701-0.396%
2018-03-29		25.273525.273525.255625.2556+0.101%952-0.339%
2018-03-28		25.230025.230025.230025.23000.000%285-0.238%
2018-03-27		25.227325.230025.227325.2300-0.000%486-0.238%
2018-03-26		25.230125.230125.220025.2301+0.040%2,128-0.238%
2018-03-23		25.234725.234725.180025.2200-0.172%3,322-0.198%
2018-03-22		25.200025.272125.200025.2634+0.212%525-0.370%
2018-03-21		25.140025.250025.140025.2100+0.279%1,024-0.159%
2018-03-20		25.210025.440025.110025.1398-0.436%22,270+0.120%
2018-03-19		25.301625.307025.249925.2499-0.786%8,719-0.316%
2018-03-16		25.350025.450025.299825.4500-0.934%6,175-1.100%
2018-03-15		25.680025.690125.631125.6900+0.371%2,954-2.024%
2018-03-14		25.720025.780025.594825.5950-0.452%5,753-1.660%
2018-03-13		25.669325.711225.640025.7112+0.160%2,248-2.105%
2018-03-12		25.600025.680025.531025.6700+0.273%8,890-1.948%
2018-03-09		25.550025.600025.550025.6000+0.156%1,700-1.680%
2018-03-08		25.599925.599925.553725.5600-0.156%4,326-1.526%
2018-03-07		25.600025.600025.600025.6000-0.195%161-1.680%
2018-03-06		25.609825.660025.550025.6500+0.159%1,762-1.871%
2018-03-05		25.590025.610025.535525.6093+0.192%2,602-1.715%
2018-03-02		25.470025.600025.470025.5602+0.131%8,440-1.527%
2018-03-01		25.530025.530025.526825.5268+0.082%435-1.398%
2018-02-28		25.472925.506025.472925.5060+0.299%925-1.317%
2018-02-26		25.400025.560025.400025.4300+0.158%1,683-1.022%
2018-02-23		25.390025.470025.390025.39000.000%10,596-0.866%
2018-02-22		25.390025.450025.390025.3900+0.158%900-0.866%
2018-02-21		25.390025.390025.349925.3500-0.132%4,840-0.710%
2018-02-20		25.343525.383625.340025.3836+0.133%3,370-0.841%
2018-02-16		25.390025.420025.349825.3500-0.095%9,427-0.710%
2018-02-15		25.374225.374225.374225.3742-0.054%400-0.805%
2018-02-14		25.390025.430025.347025.3878+0.276%4,406-0.858%
2018-02-13		25.311825.318025.311825.3180-0.118%1,640-0.585%
2018-02-12		25.329625.348025.329625.3480-0.126%820-0.702%
2018-02-08		25.360025.390025.360025.3799-0.040%450-0.827%
2018-02-07		25.380025.390025.380025.3900+0.416%1,533-0.866%
2018-02-06		25.299925.300025.110125.2849+0.000%23,182-0.454%
2018-02-05		25.340025.395025.250025.2848-0.218%22,135-0.454%
2018-02-02		25.390025.430025.335025.3400-0.158%7,783-0.671%
2018-02-01		25.380025.380025.380025.3800-0.039%2,178-0.827%
2018-01-31		25.369825.390025.369825.3900+0.356%920-0.866%
2018-01-30		25.310025.390025.300025.3000-0.158%17,776-0.514%
2018-01-29		25.390025.390025.340025.3400+0.317%1,640-0.671%
2018-01-26		25.340025.345725.210025.2600-0.158%27,565-0.356%
2018-01-25		25.300025.300025.300025.3000-0.197%175-0.514%
2018-01-24		25.345925.350025.320025.3500+0.158%2,640-0.710%
2018-01-22		25.300025.340025.300025.3100+0.397%2,101-0.553%
2018-01-19		25.277725.285025.210025.2100-0.237%2,048-0.159%
2018-01-18		25.260025.300025.260025.2700-0.119%9,184-0.396%
2018-01-17		25.270325.300025.270325.3000+0.198%510-0.514%
2018-01-16		25.295025.295025.250025.2500-0.079%1,100-0.317%
2018-01-12		25.271025.271025.270025.2700-0.079%400-0.396%
2018-01-11		25.290025.290025.250025.29000.000%8,300-0.474%
2018-01-10		25.266925.290025.266925.29000.000%2,336-0.474%
2018-01-09		25.255025.290025.255025.2900+0.079%710-0.474%
2018-01-08		25.285225.285225.270025.2700+0.198%1,290-0.396%
2018-01-05		25.185025.250025.185025.2200+0.268%17,012-0.198%
2018-01-04		25.150025.152525.130025.1525-0.030%5,642+0.070%
2018-01-03		25.140025.160025.130025.1600-0.040%2,488+0.040%
2018-01-02		25.150025.189925.110025.1700+0.068%17,3870.000%
2017-12-29		25.110025.153025.110025.1530-0.027%2,425+0.068%
2017-12-28		25.160025.160025.139225.1599+0.079%3,005+0.040%
2017-12-27		25.159925.160025.140025.1400-0.079%400+0.119%
2017-12-26		25.131325.160025.125125.1600+0.199%3,095+0.040%
2017-12-22		25.127925.139025.110025.1100+0.040%8,143+0.239%
2017-12-21		25.140025.140025.090025.1000-0.080%6,730+0.279%
2017-12-20		25.100025.130125.100025.1200+0.064%2,802+0.199%
2017-12-19		25.100025.110025.093925.1040+0.016%6,060+0.263%
2017-12-18		25.140025.140025.099925.0999-0.147%3,100+0.279%
2017-12-15		25.120025.170025.111325.1368+0.067%3,383+0.132%
2017-12-14		25.230025.230025.000025.1200-1.490%409,722+0.199%
2017-12-13		25.513425.550025.497225.5000+0.167%24,328-1.294%
2017-12-12		25.490025.530025.457625.4576-0.049%8,399-1.130%
2017-12-11		25.500025.500025.470025.4700-0.118%3,596-1.178%
2017-12-07		25.519125.530025.485025.5000+0.039%3,533-1.294%
2017-12-06		25.500025.560025.472525.4900-0.235%12,431-1.255%
2017-12-05		25.521025.555025.491125.5500+0.157%19,677-1.487%
2017-12-04		25.510025.530025.509925.5100+0.314%1,020-1.333%
2017-12-01		25.430125.430125.430125.4301-0.117%100-1.023%
2017-11-30		25.509925.509925.448525.4600-0.196%10,487-1.139%
2017-11-29		25.509925.509925.509925.5099+0.235%500-1.332%
2017-11-28		25.500025.509925.450025.4500-0.187%2,294-1.100%
2017-11-27		25.499925.499925.427725.4977+0.187%690-1.285%
2017-11-24		25.458725.458725.420025.4500-0.118%6,600-1.100%
2017-11-21		25.467225.480025.467225.4800+0.331%322-1.217%
2017-11-20		25.396025.396025.396025.3960-0.096%103-0.890%
2017-11-16		25.420325.420325.420325.4203+0.083%230-0.985%
2017-11-15		25.490025.490025.399225.3992-0.175%4,000-0.902%
2017-11-14		25.480325.480325.443825.4438-0.142%1,100-1.076%
2017-11-13		25.480025.480025.479925.4800+0.275%2,100-1.217%
2017-11-09		25.420025.420325.410025.4100-0.039%2,135-0.945%
2017-11-08		25.440025.480025.420025.4200+0.237%3,495-0.983%
2017-11-07		25.370025.440025.360025.3600+0.039%650-0.749%
2017-11-06		25.350025.350025.350025.3500-0.549%265-0.710%
2017-11-03		25.490025.490025.490025.4900+0.592%100-1.255%
2017-11-02		25.340125.340125.340125.3401+0.075%250-0.671%
2017-10-31		25.351025.370025.300025.3211-0.153%8,821-0.597%
2017-10-30		25.430025.430025.360025.3600-0.549%3,037-0.749%
2017-10-26		25.510025.510025.500025.5000+0.493%2,600-1.294%
2017-10-25		25.375025.375025.375025.3750-0.138%100-0.808%
2017-10-24		25.470025.530025.369025.4100-0.079%2,775-0.945%
2017-10-23		25.569925.569925.430225.4302+0.116%1,119-1.023%
2017-10-20		25.400025.416625.400025.4008+0.082%2,500-0.909%
2017-10-19		25.389725.400025.380025.3800+0.079%2,966-0.827%
2017-10-17		25.360025.375325.360025.3600+0.039%3,515-0.749%
2017-10-16		25.339225.360025.335025.3500+0.118%2,450-0.710%
2017-10-13		25.320025.320025.300025.3200-0.236%2,175-0.592%
2017-10-12		25.350025.380025.330025.3800+0.039%5,748-0.827%
2017-10-11		25.379025.379025.370025.3700+0.158%1,100-0.788%
2017-10-10		25.350025.370025.287725.3300+0.158%1,590-0.632%
2017-10-09		25.380025.380025.290025.2900-0.276%200-0.474%
2017-10-06		25.270025.360025.270025.3600+0.356%3,432-0.749%
2017-10-05		25.300025.340025.270025.2700-0.040%8,620-0.396%
2017-10-04		25.300025.350025.260025.28000.000%5,679-0.435%
2017-10-03		25.334725.334725.270025.2800-0.296%22,674-0.435%
2017-10-02		25.361625.430025.355025.3550+0.297%3,604-0.730%
2017-09-29		25.350025.350025.280025.2800-0.052%982-0.435%
2017-09-28		25.331425.331425.293125.2931+0.091%2,100-0.487%
2017-09-27		25.295025.310025.270025.2700-0.079%14,800-0.396%
2017-09-26		25.290025.350025.280025.2900-0.040%11,327-0.474%
2017-09-25		25.350025.350025.280025.3000-0.158%40,293-0.514%
2017-09-22		25.350025.350025.285025.3400-0.039%39,082-0.671%
2017-09-21		25.290025.350025.280025.3500+0.039%500-0.710%
2017-09-20		25.350025.350025.310025.3400+0.119%2,675-0.671%
2017-09-19		25.280025.330025.280025.3100+0.040%28,673-0.553%
2017-09-18		25.300025.349525.290025.3000+0.158%8,920-0.514%
2017-09-15		25.294225.302825.260025.2600-0.158%2,978-0.356%
2017-09-14		25.250025.379225.219725.3000-1.199%13,484-0.514%
2017-09-13		25.630025.640025.591025.6069-0.051%14,747-1.706%
2017-09-12		25.660025.670025.600025.6200+0.117%15,369-1.756%
2017-09-11		25.730025.730025.590025.5900-0.039%29,614-1.641%
2017-09-08		25.640025.700025.600025.60000.000%16,225-1.680%
2017-09-07		25.680825.680825.600025.6000-0.078%11,912-1.680%
2017-09-06		25.619725.654425.619725.6200+0.059%1,220-1.756%
2017-09-05		25.660025.660025.600025.6050-0.020%13,926-1.699%
2017-09-01		25.660025.680025.600025.6100-0.311%3,400-1.718%
2017-08-31		25.620025.690025.590025.6900+0.175%7,708-2.024%
2017-08-30		25.600025.769925.600025.6450+0.144%4,791-1.852%
2017-08-29		25.610025.630025.600025.6080-0.144%11,169-1.710%
2017-08-28		25.630025.711825.610025.6450-0.102%9,372-1.852%
2017-08-25		25.600025.780025.600025.6711+0.199%36,450-1.952%
2017-08-24		25.620025.650025.600025.6200+0.004%3,430-1.756%
2017-08-23		25.600025.620025.600025.6189-0.057%1,060-1.752%
2017-08-22		25.625025.650025.600025.6336+0.131%6,681-1.809%
2017-08-21		25.620025.620025.600025.6000-0.039%5,326-1.680%
2017-08-18		25.600025.618625.600025.6100+0.039%1,947-1.718%
2017-08-17		25.610025.617925.600025.6000-0.039%5,453-1.680%
2017-08-16		25.610325.618025.600025.6100+0.020%10,247-1.718%
2017-08-15		25.585025.620025.585025.6050+0.176%6,255-1.699%
2017-08-14		25.615025.619025.550025.5600-0.220%3,611-1.526%
2017-08-11		25.520025.619225.520025.6163+0.064%1,700-1.742%
2017-08-10		25.650025.700025.500025.6000-0.117%9,814-1.680%
2017-08-09		25.634925.670025.630025.6300+0.123%4,368-1.795%
2017-08-08		25.656025.670025.598625.5986-0.200%7,830-1.674%
2017-08-07		25.710025.710025.610025.6500-0.233%34,987-1.871%
2017-08-04		25.650025.717525.650025.7100+0.351%1,700-2.100%
2017-08-03		25.670025.789125.620025.6200-0.253%11,897-1.756%
2017-08-02		25.630025.700025.630025.6850+0.215%60,939-2.005%
2017-08-01		25.680025.699025.550025.6300-0.123%4,964-1.795%
2017-07-31		25.631025.830425.631025.6615-0.630%4,900-1.915%
2017-07-28		25.700025.824225.700025.8242+0.210%700-2.533%
2017-07-27		25.700025.770025.700025.7700-0.017%1,700-2.328%
2017-07-25		25.760025.905024.700025.7744+0.017%26,200-2.345%
2017-07-21		25.630025.770025.630025.7700+0.167%1,650-2.328%
2017-07-20		25.610025.740025.600025.7271+0.496%39,655-2.165%
2017-07-18		25.640125.696625.600025.6000-0.290%2,999-1.680%
2017-07-17		25.666025.680025.600025.6744+0.173%1,170-1.965%
2017-07-14		25.672625.699925.630025.6300-0.137%1,952-1.795%
2017-07-13		25.670025.670025.632325.6651-0.136%1,420-1.929%
2017-07-12		25.649925.700025.580025.70000.000%25,700-2.062%
2017-07-11		25.670025.700025.650025.7000+0.195%6,625-2.062%
2017-07-10		25.650025.739125.550025.6500-0.165%24,626-1.871%
2017-07-07		25.650025.700025.650025.6923+0.087%6,539-2.033%
2017-07-05		25.640025.670025.640025.6700+0.077%3,633-1.948%
2017-07-03		25.550025.650225.530025.6502+0.005%5,337-1.872%
2017-06-30		25.643025.649025.550025.6490-0.155%1,902-1.868%
2017-06-29		25.560025.710025.520025.6889-0.160%2,211-2.020%
2017-06-28		25.650025.800025.650025.7300+0.117%6,136-2.176%
2017-06-27		25.700025.727925.700025.7000-0.383%1,110-2.062%
2017-06-26		25.690025.798725.670125.7987-0.005%1,540-2.437%
2017-06-23		25.700025.800025.700025.7999+0.390%1,900-2.441%
2017-06-22		25.700025.700025.699625.6996-0.001%311-2.061%
2017-06-21		25.660025.700025.640025.6999+0.273%5,075-2.062%
2017-06-20		25.630025.730025.570025.6300-0.466%3,603-1.795%
2017-06-15		25.750025.750025.750025.7500+0.222%2,500-2.252%
2017-06-14		25.800025.800025.567725.6929+0.245%1,190-2.035%
2017-06-13		25.760025.760025.500025.6300-1.423%30,035-1.795%
2017-06-12		25.976026.000025.976026.0000+0.580%200-3.192%
2017-06-08		25.850025.850025.842725.8500-0.385%650-2.631%
2017-06-07		26.000026.000025.800125.9500+0.270%3,825-3.006%
2017-06-06		25.880025.900025.690125.88000.000%33,340-2.743%
2017-06-05		25.820025.880025.800025.8800+0.039%2,500-2.743%
2017-06-02		25.869625.897025.869625.8700+0.039%990-2.706%
2017-06-01		25.871925.871925.860025.8600+0.034%2,450-2.668%
2017-05-31		25.999025.999025.851325.8513+0.315%4,700-2.635%
2017-05-30		25.850025.850025.760025.7700-0.349%2,000-2.328%
2017-05-26		25.900025.900025.860325.8603-0.346%994-2.669%
2017-05-24		25.800025.950025.800025.9500+0.167%2,993-3.006%
2017-05-23		25.680025.906825.650025.9068+0.414%1,865-2.844%
2017-05-22		25.723125.799925.723125.7999-0.000%800-2.441%
2017-05-19		25.800025.800025.800025.8000+0.243%400-2.442%
2017-05-18		25.737525.737525.737525.7375+0.185%280-2.205%
2017-05-17		25.700025.777625.690025.6900-0.078%2,200-2.024%
2017-05-16		25.750025.750025.700025.7100-0.194%2,100-2.100%
2017-05-15		25.736025.790025.730025.7600+0.117%2,322-2.290%
2017-05-12		25.800025.800025.725625.7300-0.039%1,300-2.176%
2017-05-11		25.755025.800025.680025.7400-0.105%3,100-2.214%
2017-05-10		25.690025.767125.680025.7671+0.183%1,400-2.317%
2017-05-09		25.760025.760125.600025.7200-0.021%134,600-2.138%
2017-05-08		25.725525.725525.725525.7255+0.138%300-2.159%
2017-05-05		25.690025.690025.689625.6900+0.156%1,121-2.024%
2017-05-04		25.700025.700025.620025.65000.000%1,650-1.871%
2017-05-03		25.660025.724425.650025.6500-0.195%845-1.871%
2017-05-02		25.657225.713225.650125.7000+0.156%6,532-2.062%
2017-05-01		25.660025.660025.651025.6599+0.195%4,400-1.909%
2017-04-28		25.650025.720025.610025.6100-0.386%4,344-1.718%
2017-04-27		25.650025.709325.600025.7093+0.153%6,069-2.098%
2017-04-26		25.680025.746425.650025.6699-0.246%7,286-1.947%
2017-04-25		25.682825.733225.682825.7332+0.022%700-2.189%
2017-04-24		25.690025.727525.690025.7275+0.078%250-2.167%
2017-04-21		25.719925.719925.707425.7074+0.029%707-2.090%
2017-04-20		25.700025.733125.690025.7000-0.155%1,807-2.062%
2017-04-19		25.800025.800025.740025.7400-0.191%1,470-2.214%
2017-04-18		25.790025.790025.713725.7892+0.230%410-2.401%
2017-04-17		25.720025.730025.720025.7300+0.039%1,711-2.176%
2017-04-13		25.780925.780925.700025.7200+0.078%1,100-2.138%
2017-04-12		25.661325.700025.650025.7000+0.156%4,288-2.062%
2017-04-10		25.890025.910025.660025.6600-0.620%21,842-1.910%
2017-04-07		25.900025.900025.820025.8200-0.692%530-2.517%
2017-04-06		25.870026.000025.870026.0000+0.386%1,000-3.192%
2017-04-05		25.900025.900025.900025.9000+0.465%300-2.819%
2017-04-04		25.750025.790025.703025.7800+0.233%3,556-2.366%
2017-04-03		25.720025.720025.700025.7200-0.310%2,292-2.138%
2017-03-31		25.770025.810025.660025.8000-0.077%3,402-2.442%
2017-03-30		25.730025.880025.710025.8200-0.347%9,750-2.517%
2017-03-28		26.000026.000025.785125.9100-0.269%835-2.856%
2017-03-27		25.990025.990025.980025.9800+0.454%1,215-3.118%
2017-03-23		25.917525.938125.862525.8625-0.145%1,715-2.678%
2017-03-22		25.800125.900025.680025.9000-0.193%1,925-2.819%
2017-03-21		25.950026.020025.942525.9500-1.218%5,485-3.006%
2017-03-20		25.800026.270025.774826.2700+1.980%6,100-4.187%
2017-03-17		25.760025.760025.760025.7600+0.429%600-2.290%
2017-03-16		25.650025.650025.650025.6500-0.620%1,000-1.871%
2017-03-13		25.760025.810125.678825.8101-1.676%6,308-2.480%
2017-03-10		25.910026.440025.910026.2500+0.643%4,403-4.114%
2017-03-09		26.000026.082225.999026.0822-0.068%4,058-3.497%
2017-03-08		26.120026.120026.070026.1000-0.077%1,090-3.563%
2017-03-07		26.070026.150026.070026.1200+0.034%1,476-3.637%
2017-03-03		26.111226.111226.111226.1112-0.187%232-3.605%
2017-02-28		25.920026.160025.920026.1600+0.926%4,397-3.784%
2017-02-27		25.850025.920025.840025.9200+0.232%500-2.894%
2017-02-24		25.960025.960025.860025.8600-0.039%655-2.668%
2017-02-23		25.842825.906625.710025.8700+0.388%6,268-2.706%
2017-02-22		25.843025.847025.660025.7700-0.502%7,824-2.328%
2017-02-16		25.900026.000025.855025.9000-0.193%3,870-2.819%
2017-02-15		25.950025.950025.950025.9500-0.115%100-3.006%
2017-02-10		25.980025.980025.948925.9800+0.464%955-3.118%
2017-02-08		25.829925.860025.777925.8600+0.116%1,570-2.668%
2017-02-07		25.801025.870025.800025.8300+0.255%7,898-2.555%
2017-02-06		25.749525.764325.640025.7643-0.792%501-2.307%
2017-02-03		25.900025.970025.900025.9700+1.007%500-3.080%
2017-02-02		25.650025.750025.646025.7110-0.730%6,354-2.104%
2017-01-31		25.900025.950025.858425.9000+0.271%700-2.819%
2017-01-30		25.701525.830025.692525.8300+0.267%3,501-2.555%
2017-01-24		25.761225.761225.761225.7612+0.161%100-2.295%
2017-01-23		25.700025.719825.700025.7198+0.468%390-2.138%
2017-01-20		25.700025.700025.600025.6000-0.967%2,759-1.680%
2017-01-18		25.630025.850025.620025.8500+0.898%1,100-2.631%
2017-01-17		25.614925.776925.614925.6200-0.407%3,725-1.756%
2017-01-13		25.800025.800025.724825.7248+0.077%2,775-2.157%
2017-01-11		25.790025.790025.592625.7050-0.330%2,084-2.081%
2017-01-10		25.780025.790125.780025.7901+1.098%2,000-2.404%
2017-01-09		25.600025.600025.510125.5101-0.545%632-1.333%
2017-01-06		25.650025.650025.650025.6500+0.391%1,175-1.871%
2017-01-05		25.550025.550125.550025.5501-0.583%2,078-1.488%
2017-01-04		25.700025.700025.641525.7000+0.039%6,087-2.062%
2017-01-03		25.669725.690025.586525.6900-0.039%2,551-2.024%
2016-12-30		25.690025.700125.625025.7000+0.587%13,300-2.062%
2016-12-28		25.480025.552025.480025.5499+0.353%2,200-1.487%
2016-12-27		25.488225.488225.451025.4600-0.157%708-1.139%
2016-12-23		25.500025.500025.450025.50000.000%1,800-1.294%
2016-12-22		25.450025.500025.400025.5000-0.313%2,300-1.294%
2016-12-21		25.410025.640525.401025.5800+0.221%3,709-1.603%
2016-12-20		25.500025.523525.438025.5235+0.092%615-1.385%
2016-12-19		25.590025.600025.422525.5000-0.395%6,484-1.294%
2016-12-16		25.710025.710025.600025.6010-0.307%7,580-1.684%
2016-12-14		25.670025.679925.508025.6799-0.078%845-1.986%
2016-12-13		25.700025.700025.700025.7000-0.272%185-2.062%
2016-12-12		25.770025.770125.760025.7700-0.370%2,246-2.328%
2016-12-09		25.870025.870025.831325.8657-0.055%774-2.690%
2016-12-07		25.870825.890025.860025.8800+0.098%1,450-2.743%
2016-12-06		25.870025.870025.844225.8547+0.348%853-2.648%
2016-12-02		25.830025.830025.500025.7650-0.136%5,300-2.309%
2016-11-30		25.850025.950025.800025.8000-0.578%11,103-2.442%
2016-11-29		25.950025.950025.950025.95000.000%400-3.006%
2016-11-28		25.940025.950025.900025.9500-0.651%2,192-3.006%
2016-11-25		26.120026.120026.120026.1200+0.759%200-3.637%
2016-11-23		25.625625.923325.625625.9233+0.784%445-2.906%
2016-11-22		25.650025.760025.560025.7217+0.439%1,614-2.145%
2016-11-21		25.750025.785025.470025.6092-0.547%14,977-1.715%
2016-11-18		25.599025.750025.599025.7500+0.093%1,168-2.252%
2016-11-16		25.550225.726025.550225.7260+0.140%2,160-2.161%
2016-11-15		25.577225.870025.511625.6900+0.434%12,226-2.024%
2016-11-14		25.510025.578925.500025.5789-0.363%760-1.599%
2016-11-11		25.499225.673525.499225.6720+0.013%1,273-1.955%
2016-11-10		25.640025.760225.450125.6687-0.839%1,200-1.943%
2016-11-09		25.660025.886025.650025.8860-0.393%800-2.766%
2016-11-08		25.988225.988225.988225.9882+0.102%600-3.148%
2016-11-07		25.591026.000025.529025.9616+0.471%2,522-3.049%
2016-11-04		25.840025.840025.840025.8400+0.272%400-2.593%
2016-11-03		25.770025.770025.770025.7700+0.390%466-2.328%
2016-11-02		25.651025.670025.510025.6700+0.588%2,630-1.948%
2016-11-01		26.236526.260025.510025.5200-0.117%3,326-1.371%
2016-10-31		25.550025.550025.528825.5500-0.156%3,200-1.487%
2016-10-28		25.550025.630025.540025.5900+0.196%8,250-1.641%
2016-10-26		25.640025.650025.540025.54000.000%2,200-1.449%
2016-10-24		25.750025.750025.500025.5400-0.202%7,187-1.449%
2016-10-21		25.430025.710025.430025.5918-0.421%7,274-1.648%
2016-10-20		25.772725.772725.440025.7000+0.391%5,098-2.062%
2016-10-19		25.515425.600025.515425.6000+0.313%1,804-1.680%
2016-10-18		25.600025.600025.500025.5200+0.118%9,040-1.371%
2016-10-17		25.420025.500025.390025.4900+0.394%937,242-1.255%
2016-10-14		25.568925.568925.360025.3900-0.236%21,733-0.866%
2016-10-13		25.475225.549025.450025.4500+0.394%1,199-1.100%
2016-10-12		25.460025.550025.350025.3500-0.938%16,992-0.710%
2016-10-11		25.440025.590025.430025.5900+0.353%3,100-1.641%
2016-10-10		25.500025.500025.500025.5000+0.275%943-1.294%
2016-10-07		25.440025.440025.370025.4300-0.431%2,500-1.022%
2016-10-06		25.471025.575025.440025.5400+0.157%10,811-1.449%
2016-10-05		25.550025.590025.450025.5000-0.507%27,915-1.294%
2016-10-04		25.630025.630025.560025.6300+0.078%31,507-1.795%
2016-10-03		25.550025.739925.540025.6100-0.195%11,600-1.718%
2016-09-30		25.550025.680025.500025.66000.000%4,402-1.910%
2016-09-28		25.660025.660025.660025.6600-0.516%399-1.910%
2016-09-27		25.540025.793025.540025.7930+0.991%925-2.415%
2016-09-26		25.570025.792025.510025.5400-0.390%8,485-1.449%
2016-09-22		25.650025.735025.640025.6400-0.812%1,700-1.833%
2016-09-19		25.750025.850025.640025.85000.000%2,958-2.631%
2016-09-16		26.060026.080025.850025.8500+1.554%638-2.631%
2016-09-15		26.170026.170025.454425.4544+0.057%800-1.117%
2016-09-14		25.481825.490025.430025.4400+0.157%1,769-1.061%
2016-09-13		25.618625.755025.310025.4001-2.270%22,319-0.906%
2016-09-12		26.040026.125025.955925.9900-0.189%5,125-3.155%
2016-09-09		26.020026.039226.000026.0392+0.058%4,163-3.338%
2016-09-07		26.100026.100026.024026.0240+0.478%400-3.282%
2016-09-06		25.700025.900125.700025.9001+0.194%500-2.819%
2016-09-02		25.790025.850025.760025.8500+0.584%2,449-2.631%
2016-09-01		25.701025.865025.690025.70000.000%4,000-2.062%
2016-08-31		25.990026.077225.610025.7000-1.154%2,200-2.062%
2016-08-30		26.000026.000026.000026.0000-0.915%290-3.192%
2016-08-29		26.238226.240026.105026.2400+0.923%1,098-4.078%
2016-08-26		26.280026.530026.000026.0000+0.347%2,499-3.192%
2016-08-25		25.910025.910025.910025.9100+0.039%100-2.856%
2016-08-24		25.900025.900025.900025.9000-0.385%210-2.819%
2016-08-22		26.000026.134826.000026.0000-0.603%2,221-3.192%
2016-08-19		26.157726.157726.157726.1577+0.800%171-3.776%


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