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

RTN
Restaurant Group plc
stock NYSE

Inactive
Apr 2, 2020
116.96USD-4.468%(-5.47)9,398,944
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)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2020-04-02		120.6500126.8500115.0000116.9600-4.468%9,398,9440.000%
2020-04-01		123.9400125.3800120.1800122.4300-6.649%5,145,144-4.468%
2020-03-31		140.8000140.9600130.0300131.1500-7.124%4,434,293-10.820%
2020-03-30		140.0200142.5366133.4300141.2100-0.570%3,821,920-17.173%
2020-03-27		146.9000149.7500140.2700142.0200-8.492%3,598,045-17.645%
2020-03-26		150.1600157.9700146.4200155.2000+7.197%3,703,823-24.639%
2020-03-25		135.9900152.9900131.1001144.7800+8.393%5,237,691-19.215%
2020-03-24		124.5000134.9200123.0350133.5700+15.605%3,636,453-12.435%
2020-03-23		120.3500121.9900110.3320115.5400-6.928%6,364,828+1.229%
2020-03-20		124.1600135.7600120.5000124.1400+2.308%5,331,435-5.784%
2020-03-19		111.6500123.2200103.0500121.3400+7.752%4,883,856-3.610%
2020-03-18		119.8000121.8000103.0000112.6100-12.672%10,757,948+3.863%
2020-03-17		131.3700133.0000115.9800128.9500-0.486%6,576,385-9.298%
2020-03-16		131.3300137.5300129.5100129.5800-13.527%5,099,703-9.739%
2020-03-13		153.3000156.0000140.2100149.8500+3.983%4,635,687-21.949%
2020-03-12		135.3900161.8900135.0000144.1100-8.064%7,961,240-18.840%
2020-03-11		167.7200170.2300152.5300156.7500-9.508%4,284,930-25.384%
2020-03-10		173.4300176.7300165.2100173.2200+2.905%3,646,030-32.479%
2020-03-09		170.7400177.6250167.2800168.3300-8.097%3,239,454-30.517%
2020-03-06		179.0400184.5900175.9900183.1600-0.737%3,973,158-36.143%
2020-03-05		195.9400196.7366183.2100184.5200-8.354%3,518,725-36.614%
2020-03-04		195.6700203.0800192.5300201.3400+4.903%3,043,149-41.909%
2020-03-03		193.3800199.9700189.8117191.9300-0.275%4,870,076-39.061%
2020-03-02		189.4100193.7100184.0000192.4600+2.068%3,774,319-39.229%
2020-02-28		185.6600194.3800182.4400188.5600-2.432%5,117,873-37.972%
2020-02-27		197.4000200.8100189.0600193.2600-3.515%4,015,333-39.480%
2020-02-26		204.2600210.5100200.2000200.3000-1.529%2,773,698-41.608%
2020-02-25		217.4500217.6900201.1800203.4100-5.850%3,584,236-42.500%
2020-02-24		215.9700218.4800214.0335216.0500-2.759%2,003,556-45.864%
2020-02-21		219.3200222.2800218.8100222.1800+0.789%1,692,903-47.358%
2020-02-20		222.4800222.7400218.2400220.4400-0.912%1,999,467-46.942%
2020-02-19		224.4400224.7300221.8700222.4700-0.683%1,711,612-47.427%
2020-02-18		226.0700226.3800223.2500224.0000-1.400%2,059,446-47.786%
2020-02-14		226.6400227.6400225.2800227.1800+0.185%1,353,068-48.517%
2020-02-13		228.9000230.1800226.7600226.7600-1.306%2,513,044-48.421%
2020-02-12		229.3100230.2000227.0100229.7600+0.196%2,411,908-49.095%
2020-02-11		231.3000232.4900228.5000229.3100-0.546%2,003,371-48.995%
2020-02-10		230.1100230.9500227.0200230.5700-0.017%1,727,918-49.274%
2020-02-07		227.8600231.8100227.6400230.6100+0.910%2,781,381-49.282%
2020-02-06		227.1000231.7100227.0100228.5300+0.834%2,201,151-48.821%
2020-02-05		226.0500226.9900224.7600226.6400+1.084%1,682,466-48.394%
2020-02-04		221.0800224.7100221.0300224.2100+2.440%1,728,571-47.835%
2020-02-03		220.8000222.5900217.9000218.8700-0.937%2,049,944-46.562%
2020-01-31		225.2700225.7000218.6000220.9400-2.282%2,336,454-47.063%
2020-01-30		225.0000228.5900222.4280226.1000-0.537%3,017,728-48.271%
2020-01-29		228.7100229.3197224.2500227.3200-0.132%1,489,881-48.548%
2020-01-28		228.2700229.0000223.1000227.6200-0.368%2,346,500-48.616%
2020-01-27		227.5000230.0000226.7900228.4600-1.202%1,856,199-48.805%
2020-01-24		230.7900232.3800229.2800231.2400+0.439%2,688,343-49.421%
2020-01-23		229.3200231.3600228.3250230.2300+0.357%2,513,432-49.199%
2020-01-22		228.9800231.8600228.2300229.4100+0.183%2,215,608-49.017%
2020-01-21		230.7700232.4100226.3200228.9900-1.016%2,505,356-48.924%
2020-01-17		232.4700233.4800231.2100231.3400-0.418%2,007,114-49.442%
2020-01-16		230.1800232.4200229.9700232.3100+1.264%1,247,706-49.653%
2020-01-15		228.0000229.9300227.0100229.4100+0.884%1,351,019-49.017%
2020-01-14		226.4800227.8800226.1200227.4000+0.110%1,183,222-48.566%
2020-01-13		227.0600228.0000226.1200227.1500+0.296%1,405,800-48.510%
2020-01-10		228.2200229.7900226.2800226.4800-0.949%1,491,629-48.357%
2020-01-09		227.0000228.7800227.0000228.6500+0.550%1,060,323-48.848%
2020-01-08		227.9500228.6900226.1200227.4000+0.380%1,936,349-48.566%
2020-01-07		226.2500227.8000223.7900226.5400-0.435%1,415,550-48.371%
2020-01-06		232.0000232.4700225.3500227.5300-0.123%2,135,196-48.596%
2020-01-03		226.9000230.0000225.1700227.8100+1.483%2,194,387-48.659%
2020-01-02		220.1400224.5100219.7500224.4800+2.157%1,101,867-47.897%
2019-12-31		220.5500221.2000218.9239219.7400-0.204%830,378-46.773%
2019-12-30		221.0000221.8900219.9300220.1900-0.348%686,930-46.882%
2019-12-27		221.2800222.0600220.5400220.9600-0.027%670,676-47.067%
2019-12-26		219.4700221.1100219.3800221.0200+0.761%931,000-47.082%
2019-12-24		220.5300220.6600219.2600219.3500-0.237%336,404-46.679%
2019-12-23		217.4500221.2600217.0100219.8700+1.136%1,490,078-46.805%
2019-12-20		217.0500217.7800215.5500217.4000+0.597%2,426,515-46.201%
2019-12-19		214.6600216.3700213.7650216.1100+0.911%1,379,974-45.879%
2019-12-18		216.9000218.5600213.5100214.1600-1.667%2,602,955-45.387%
2019-12-17		218.7400219.6500216.2300217.7900-0.684%1,140,385-46.297%
2019-12-16		218.6000219.4386217.5450219.2900+0.869%955,010-46.664%
2019-12-13		217.5900219.6600216.5500217.4000-0.362%944,781-46.201%
2019-12-12		218.0300218.8900217.1500218.1900+0.170%951,730-46.395%
2019-12-11		216.4200218.9472216.4200217.8200+0.596%773,697-46.304%
2019-12-10		216.5900217.9900216.3500216.53000.000%938,859-45.984%
2019-12-09		216.4800217.8200216.3400216.5300-0.313%1,096,012-45.984%
2019-12-06		216.9800218.4700216.1500217.2100+1.080%1,036,843-46.153%
2019-12-05		215.8500217.4500214.5400214.8900+0.014%1,255,951-45.572%
2019-12-04		214.5000217.7450214.0200214.8600+0.510%1,275,841-45.565%
2019-12-03		212.1200213.9300211.3386213.7700-0.135%1,827,317-45.287%
2019-12-02		217.2200218.3000214.0600214.0600-1.545%1,262,559-45.361%
2019-11-29		218.3000218.3600216.7100217.4200-0.512%581,463-46.206%
2019-11-27		217.1200219.1550215.6300218.5400+0.659%1,237,779-46.481%
2019-11-26		216.5000217.8351215.6300217.1100+0.379%1,988,555-46.129%
2019-11-25		217.0500218.4800215.7100216.2900-0.051%1,081,178-45.924%
2019-11-22		215.4600216.5900214.4500216.4000+0.273%1,384,229-45.952%
2019-11-21		216.9500217.0600215.0700215.8100-0.580%1,059,204-45.804%
2019-11-20		218.1800218.5683216.3100217.0700-0.468%938,424-46.119%
2019-11-19		219.9900220.0000216.9650218.0900-0.547%1,240,961-46.371%
2019-11-18		218.8800219.3700217.5200219.2900+0.187%789,532-46.664%
2019-11-15		217.9300220.0300217.6200218.8800+1.006%1,289,701-46.564%
2019-11-14		216.0500216.8200214.7200216.7000+0.618%1,046,497-46.027%
2019-11-13		215.5000217.2804214.8500215.3700-0.696%1,276,277-45.693%
2019-11-12		215.7000217.3200214.2300216.8800+0.407%882,108-46.072%
2019-11-11		215.0900217.2000214.7815216.0000+0.074%631,680-45.852%
2019-11-08		214.7800216.3000211.5400215.8400+0.391%1,170,561-45.812%
2019-11-07		216.1900217.3300214.7800215.0000-0.153%1,081,526-45.600%
2019-11-06		213.0900215.8000212.5500215.3300+1.051%1,368,209-45.683%
2019-11-05		214.0800214.0900211.5100213.0900-0.583%2,011,070-45.112%
2019-11-04		216.4400218.0000212.1600214.3400-0.810%2,330,396-45.432%
2019-11-01		213.2700217.1900213.2700216.0900+1.828%1,743,602-45.874%
2019-10-31		213.7200215.1800211.9400212.2100-0.985%1,284,692-44.885%
2019-10-30		211.3700214.7200210.2400214.3200+1.262%1,081,250-45.427%
2019-10-29		210.9300213.5000210.8200211.6500+0.019%1,543,495-44.739%
2019-10-28		212.1100216.5400211.1700211.6100-0.255%1,991,916-44.729%
2019-10-25		212.5000215.3550209.5000212.1500+0.445%2,059,414-44.869%
2019-10-24		205.0000214.0600203.6000211.2100+3.763%3,320,391-44.624%
2019-10-23		203.8400204.2799201.8900203.5500-0.567%1,202,103-42.540%
2019-10-22		204.0000207.4800203.0000204.7100+1.221%2,239,428-42.866%
2019-10-21		199.6400203.2100199.2800202.2400+1.247%1,377,281-42.168%
2019-10-18		200.0900200.1400197.6500199.7500+0.201%1,796,342-41.447%
2019-10-17		203.9600203.9600199.1100199.3500-0.514%1,701,092-41.329%
2019-10-16		199.3300203.2500199.3300200.3800+0.476%1,484,579-41.631%
2019-10-15		199.8800202.7000199.0300199.4300+0.025%994,783-41.353%
2019-10-14		198.8600200.2700197.9000199.3800+0.332%1,696,624-41.338%
2019-10-11		199.7900201.2300197.3050198.7200+0.055%2,175,766-41.143%
2019-10-10		195.9000200.9400195.9000198.6100+1.270%2,110,678-41.111%
2019-10-09		193.1700198.9700191.8250196.1200+2.029%2,032,606-40.363%
2019-10-08		191.8000194.3100191.4350192.2200-0.907%1,433,527-39.153%
2019-10-07		194.4800195.1000193.0200193.9800-0.242%1,023,256-39.705%
2019-10-04		194.1500194.6400190.3600194.4500+0.366%2,086,749-39.851%
2019-10-03		193.1900193.7500189.9700193.7400+1.286%1,909,536-39.630%
2019-10-02		190.4000192.4900188.2375191.2800-0.442%3,204,414-38.854%
2019-10-01		196.7300197.0500190.4600192.1300-2.069%2,419,659-39.125%
2019-09-30		195.5000197.8800194.8100196.1900+0.343%1,555,087-40.384%
2019-09-27		198.9900198.9900194.5500195.5200-1.218%1,662,716-40.180%
2019-09-26		197.7800199.2300195.0500197.9300+0.238%1,489,249-40.908%
2019-09-25		195.2800198.4500195.2500197.4600+0.930%1,295,990-40.768%
2019-09-24		197.4400199.2000193.0100195.6400-0.559%2,536,181-40.217%
2019-09-23		194.9000198.7800194.2200196.7400+0.929%1,562,019-40.551%
2019-09-20		199.6900200.5600194.5600194.9300-2.207%2,527,878-39.999%
2019-09-19		199.6400201.5057199.2500199.3300-0.489%1,053,599-41.323%
2019-09-18		200.6400200.9200198.0000200.3100-0.348%1,388,866-41.611%
2019-09-17		201.0000204.0600198.0370201.0100-1.495%2,153,201-41.814%
2019-09-16		204.2500205.2768201.5600204.0600+2.687%2,665,345-42.684%
2019-09-13		199.0000202.7000198.2800198.7200+0.643%1,892,025-41.143%
2019-09-12		193.8200198.9900193.1401197.4500+2.242%1,958,378-40.765%
2019-09-11		192.7700193.9400191.6500193.1200+0.078%1,243,452-39.437%
2019-09-10		189.5700193.7200188.8000192.9700+1.880%2,023,752-39.390%
2019-09-09		190.7900192.9700189.2000189.4100-0.551%1,512,964-38.250%
2019-09-06		186.0000191.2800185.7800190.4600+2.801%1,865,189-38.591%
2019-09-05		184.5000187.3000184.2800185.2700+1.020%1,215,845-36.871%
2019-09-04		183.6800184.2100182.5700183.4000+0.719%1,010,174-36.227%
2019-09-03		184.2100184.3340181.1000182.0900-1.743%1,334,424-35.768%
2019-08-30		182.7800185.9500182.3000185.3200+1.417%1,204,030-36.888%
2019-08-29		181.7200182.7900177.5300182.7300+1.845%1,355,023-35.993%
2019-08-28		177.6300180.0300176.2480179.4200+0.577%790,841-34.812%
2019-08-27		181.8000182.1400175.9400178.3900-1.827%1,709,069-34.436%
2019-08-26		182.2400182.4800178.5600181.7100+0.654%1,469,564-35.634%
2019-08-23		186.8000187.6800179.6700180.5300-3.450%1,330,336-35.213%
2019-08-22		185.6600187.3550182.7200186.9800+1.032%1,323,349-37.448%
2019-08-21		185.2700186.4400182.8900185.0700-0.200%1,829,306-36.802%
2019-08-20		180.3800185.8500180.3800185.4400+3.488%2,423,247-36.928%
2019-08-19		179.0000181.9600178.6300179.1900+0.561%1,757,779-34.729%
2019-08-16		179.9400180.0000177.4600178.1900-0.185%1,940,433-34.362%
2019-08-15		178.5500179.7300175.4950178.5200+0.034%1,462,170-34.484%
2019-08-14		182.2600182.8500177.4200178.4600-2.800%1,465,208-34.462%
2019-08-13		184.0700185.0200182.4376183.6000-0.060%1,378,746-36.296%
2019-08-12		185.3100186.5100182.6950183.7100-1.680%1,360,717-36.334%
2019-08-09		187.7600188.9300185.9300186.8500-0.749%1,109,009-37.404%
2019-08-08		185.6100188.7300185.0000188.2600+2.016%1,372,356-37.873%
2019-08-07		182.4800185.4590181.6800184.5400-0.157%1,398,295-36.621%
2019-08-06		181.1100185.0700180.4500184.8300+2.598%2,301,560-36.720%
2019-08-05		176.4400181.3800176.0000180.1500+0.491%2,507,558-35.076%
2019-08-02		179.7500180.7000176.5700179.2700-0.173%1,266,152-34.758%
2019-08-01		182.1000183.4600179.4100179.5800-1.487%1,703,208-34.870%
2019-07-31		186.1800186.1800180.7800182.2900-2.005%1,845,644-35.838%
2019-07-30		189.4200189.5800185.6300186.0200-1.930%1,223,397-37.125%
2019-07-29		190.5000190.5000187.3400189.6800-0.058%1,319,781-38.338%
2019-07-26		191.6900192.9700189.2400189.7900-1.474%1,624,198-38.374%
2019-07-25		189.8700193.3674188.4025192.6300+4.582%3,230,542-39.283%
2019-07-24		181.0000185.1300180.7100184.1900+1.583%2,740,328-36.500%
2019-07-23		182.7700183.1000179.3500181.3200+0.421%2,193,467-35.495%
2019-07-22		178.5200181.1500177.8675180.5600+1.114%2,004,575-35.224%
2019-07-19		176.8300179.5400174.9650178.5700+1.408%3,489,395-34.502%
2019-07-18		177.9400178.1900173.1700176.0900-1.212%2,501,093-33.579%
2019-07-17		179.6800179.9200177.3800178.2500-1.005%1,269,076-34.384%
2019-07-16		178.2900180.5400178.0000180.0600+1.083%1,987,341-35.044%
2019-07-15		179.1400179.5600177.3300178.1300-0.564%1,560,319-34.340%
2019-07-12		179.1500179.2800177.7900179.1400+0.595%1,545,897-34.710%
2019-07-11		176.6900179.0100176.0050178.0800+0.610%1,613,956-34.322%
2019-07-10		174.9300177.2800174.7250177.0000+1.178%1,626,325-33.921%
2019-07-09		172.5200175.1250170.3400174.9400+0.673%2,617,917-33.143%
2019-07-08		173.0000173.8700172.2100173.7700+0.069%1,640,022-32.693%
2019-07-05		172.8700174.2100172.1252173.6500+0.115%1,497,035-32.646%
2019-07-03		173.3900173.4899171.2900173.4500+0.376%1,266,876-32.568%
2019-07-02		171.3700172.8800169.6400172.8000+1.035%2,820,104-32.315%
2019-07-01		175.0000175.0100170.1200171.0300-1.639%2,634,044-31.614%
2019-06-28		178.4400178.4400173.2880173.8800-2.348%4,415,126-32.735%
2019-06-27		179.0000179.6700177.7117178.0600-0.369%1,000,944-34.314%
2019-06-26		179.8800181.1300178.2900178.7200-0.584%2,242,746-34.557%
2019-06-25		183.5400183.7400179.4500179.7700-2.310%3,472,297-34.939%
2019-06-24		182.6800184.7100180.8100184.0200+0.486%2,025,979-36.442%
2019-06-21		182.8900183.3700179.6100183.1300+0.544%3,680,721-36.133%
2019-06-20		180.7600182.8100178.4453182.1400+1.709%2,632,074-35.786%
2019-06-19		180.0000180.9700178.6150179.0800-0.506%1,748,758-34.688%
2019-06-18		180.2600181.4400178.5200179.9900+0.100%1,662,653-35.019%
2019-06-17		177.3400180.4200175.2400179.8100+1.387%1,322,314-34.954%
2019-06-14		177.6100179.7000176.0300177.3500+0.130%1,868,016-34.051%
2019-06-13		177.0100177.5100170.2600177.1200+0.068%3,689,734-33.966%
2019-06-12		177.1900177.3700173.1900177.0000-0.349%2,797,369-33.921%
2019-06-11		187.9800188.0000176.6000177.6200-5.112%4,706,074-34.152%
2019-06-10		193.0700193.9897186.3500187.1900+0.689%5,928,729-37.518%
2019-06-07		183.9500185.9800183.8100185.9100+1.247%1,025,498-37.088%
2019-06-06		182.5200184.5200181.4491183.6200+0.708%1,486,097-36.303%
2019-06-05		180.0000182.3500178.4400182.3300+1.826%1,320,281-35.853%
2019-06-04		176.8100180.0900176.8100179.0600+1.623%2,111,960-34.681%
2019-06-03		174.5000178.0750174.0100176.2000+0.974%1,550,588-33.621%
2019-05-31		175.5500176.0600173.4525174.5000-1.100%2,193,901-32.974%
2019-05-30		177.5500179.0000175.9200176.4400-0.625%1,571,156-33.711%
2019-05-29		178.0000178.7900175.9200177.5500-0.560%1,524,137-34.126%
2019-05-28		179.9900181.3300178.0200178.5500-0.806%3,752,991-34.495%
2019-05-24		180.0400180.7700177.6500180.0000+0.161%1,330,495-35.022%
2019-05-23		179.0800179.9300177.0000179.7100-0.454%1,823,808-34.917%
2019-05-22		182.2200182.2200180.1394180.5300-1.150%1,362,392-35.213%
2019-05-21		181.9700183.9000180.2900182.6300+1.085%1,760,351-35.958%
2019-05-20		176.9700181.7500176.5800180.6700+2.033%1,747,724-35.263%
2019-05-17		177.5500179.1700176.8000177.0700-1.321%1,328,642-33.947%
2019-05-16		177.4500180.1300176.9900179.4400+1.218%1,257,933-34.819%
2019-05-15		177.4200177.9800173.6400177.2800-0.337%1,690,896-34.025%
2019-05-14		179.0000179.6400177.4350177.8800-0.403%1,506,013-34.248%
2019-05-13		176.6800178.9600176.3000178.6000-0.910%2,032,588-34.513%
2019-05-10		178.6400180.5400176.7350180.2400+0.139%1,424,780-35.109%
2019-05-09		177.5300180.0400176.5500179.9900+0.592%1,698,289-35.019%
2019-05-08		178.0800180.1000177.0500178.9300+0.258%2,010,029-34.634%
2019-05-07		178.9700180.1600177.0400178.4700-1.185%2,830,901-34.465%
2019-05-06		177.1500180.9400176.5100180.6100+0.731%1,825,392-35.242%
2019-05-03		177.9800179.6700177.8800179.3000+1.277%1,133,538-34.769%
2019-05-02		176.7000177.6800175.4050177.0400+0.397%1,654,981-33.936%
2019-05-01		178.4300180.6300176.2000176.3400-0.704%1,358,101-33.674%
2019-04-30		175.5800178.0600175.5000177.5900+1.231%1,381,196-34.140%
2019-04-29		177.3000178.7000175.4100175.4300-1.127%1,352,286-33.330%
2019-04-26		178.0300180.1300176.7500177.4300+0.034%2,170,608-34.081%
2019-04-25		181.4000182.0000174.2200177.3700-4.357%4,058,832-34.059%
2019-04-24		188.8000188.8000185.2600185.4500-1.136%1,941,086-36.932%
2019-04-23		185.0600188.5000185.0000187.5800+2.784%2,442,721-37.648%
2019-04-22		181.8200183.5300181.4300182.5000+0.005%933,675-35.912%
2019-04-18		181.1300183.4200180.5000182.4900+1.002%1,198,387-35.909%
2019-04-17		183.3200183.6899179.6670180.6800-0.921%1,991,643-35.267%
2019-04-16		182.8400184.0300182.2800182.3600-0.219%996,452-35.863%
2019-04-15		184.3600184.6400182.3200182.7600-0.895%1,198,446-36.004%
2019-04-12		182.8100184.7200182.1100184.4100+1.626%1,373,098-36.576%
2019-04-11		179.0000181.8500178.7400181.4600+1.601%1,376,817-35.545%
2019-04-10		179.0400179.5900177.6403178.6000-0.246%1,470,227-34.513%
2019-04-09		180.0800180.5400178.8600179.0400-1.426%1,498,682-34.674%
2019-04-08		179.5200181.7900178.6700181.6300+1.113%1,794,013-35.605%
2019-04-05		177.1700179.7200176.1200179.6300+1.515%2,396,045-34.888%
2019-04-04		177.5800179.9000176.4350176.9500-0.237%2,572,504-33.902%
2019-04-03		184.0200184.9700176.9600177.3700-4.542%4,728,192-34.059%
2019-04-02		185.5700187.4100185.1200185.8100+0.568%3,128,925-37.054%
2019-04-01		183.5500185.0700183.0000184.7600+1.472%1,291,873-36.696%
2019-03-29		181.8700182.4800180.7300182.0800+0.619%1,296,851-35.764%
2019-03-28		180.5300181.0000179.1600180.9600+0.634%1,014,928-35.367%
2019-03-27		181.5200182.2850179.2400179.8200-0.603%1,232,507-34.957%
2019-03-26		181.5200182.5800179.7200180.9100+0.161%1,088,473-35.349%
2019-03-25		180.1000181.7900179.5796180.6200+0.350%1,021,370-35.245%
2019-03-22		181.1300181.6250179.9500179.9900-1.066%1,791,144-35.019%
2019-03-21		179.6700182.4800179.0200181.9300+1.061%1,101,905-35.712%
2019-03-20		179.5300181.7100178.7700180.0200-0.083%2,085,550-35.029%
2019-03-19		180.9800183.1050179.4400180.1700-0.033%2,011,025-35.084%
2019-03-18		178.3100180.7500178.1100180.2300+1.281%1,921,829-35.105%
2019-03-15		180.0700180.4100177.6000177.9500-1.276%3,628,266-34.274%
2019-03-14		181.6800182.2400180.1000180.2500-0.738%1,174,786-35.112%
2019-03-13		180.9700183.0500180.2650181.5900+0.900%1,494,101-35.591%
2019-03-12		182.2000182.2000179.8000179.9700-1.191%1,166,993-35.011%
2019-03-11		179.3300182.4200178.8200182.1400+0.763%1,391,683-35.786%
2019-03-08		178.8500180.9200177.7862180.7600+0.300%1,107,799-35.295%
2019-03-07		181.0200181.5000177.1000180.2200-0.754%2,394,250-35.102%
2019-03-06		183.0000184.2200181.4200181.5900-0.564%1,961,620-35.591%
2019-03-05		183.7500184.5500182.4729182.6200-0.588%2,687,931-35.954%
2019-03-04		186.4900187.4600182.0000183.7000-1.337%2,547,907-36.331%
2019-03-01		187.5700187.5800185.3100186.1900-0.166%1,588,790-37.182%
2019-02-28		185.2000188.1000185.1500186.5000+0.615%2,759,978-37.287%
2019-02-27		185.0200186.1457183.6800185.3600+0.065%1,509,937-36.901%
2019-02-26		185.7500186.4100184.8301185.2400-0.542%1,571,663-36.860%
2019-02-25		187.9200188.3400186.0800186.2500-0.193%1,754,113-37.203%
2019-02-22		186.2400186.6600185.2000186.6100+0.664%1,165,772-37.324%
2019-02-21		186.8600187.0000184.8500185.3800-1.020%1,547,398-36.908%
2019-02-20		184.9500187.9000184.0600187.2900+1.446%2,538,625-37.551%
2019-02-19		184.2000185.3000183.0100184.6200+0.005%1,561,484-36.648%
2019-02-15		182.4400185.0000182.3800184.6100+1.921%2,973,821-36.645%
2019-02-14		180.5400181.6800180.0900181.1300+0.105%1,297,797-35.428%
2019-02-13		181.7300182.4500180.4800180.9400-0.099%1,999,225-35.360%
2019-02-12		178.9300181.8100178.7800181.1200+1.850%2,315,947-35.424%
2019-02-11		176.1300178.5050176.0200177.8300+1.086%2,394,732-34.229%
2019-02-08		175.3000176.3900173.9800175.9200-0.091%1,972,723-33.515%
2019-02-07		173.2800176.2600173.0700176.0800+0.577%1,930,778-33.576%
2019-02-06		175.5800176.6100174.4600175.0700-0.517%1,773,256-33.192%
2019-02-05		175.7300176.3800174.2806175.9800+0.762%2,869,932-33.538%
2019-02-04		166.1600174.7500166.0000174.6500+5.236%2,880,898-33.032%
2019-02-01		165.9900169.6100165.3700165.9600+0.728%3,138,065-29.525%
2019-01-31		168.3200168.8800164.7005164.7600-3.908%4,724,422-29.012%
2019-01-30		171.3800172.8000168.2200171.4600+0.134%2,066,131-31.786%
2019-01-29		168.7800172.0700168.3800171.2300+1.530%1,935,742-31.694%
2019-01-28		166.2700169.2599165.2350168.6500+0.620%1,598,729-30.649%
2019-01-25		168.0000168.4400166.9500167.6100+0.776%1,359,223-30.219%
2019-01-24		166.4900167.4300165.3300166.3200+0.678%2,344,509-29.678%
2019-01-23		164.6500167.0800163.5600165.2000+0.910%1,665,080-29.201%
2019-01-22		164.6300165.8200162.6700163.7100-1.028%1,698,642-28.557%
2019-01-18		164.5100167.4500164.3300165.4100+1.578%3,099,176-29.291%
2019-01-17		158.7200163.3800158.5570162.8400+2.171%2,328,698-28.175%
2019-01-16		160.3200160.3200158.1600159.3800-0.475%1,837,270-26.616%
2019-01-15		161.2100161.2100158.6300160.1400-0.231%1,229,346-26.964%
2019-01-14		158.0600161.4000157.5700160.5100+0.842%1,999,732-27.132%
2019-01-11		158.6100159.3100156.5900159.1700-0.257%1,514,076-26.519%
2019-01-10		157.5000159.7400156.3600159.5800+1.045%1,876,147-26.708%
2019-01-09		158.3600158.9600157.2200157.9300+0.458%1,529,965-25.942%
2019-01-08		156.9300157.8400155.7900157.2100+1.191%1,693,395-25.603%
2019-01-07		154.0200155.9000152.6114155.3600+1.054%1,583,889-24.717%
2019-01-04		151.6700153.8400150.7850153.7400+2.637%1,979,301-23.924%
2019-01-03		153.1100153.7200149.2600149.7900-2.822%2,838,069-21.917%
2019-01-02		150.9900154.1800149.6300154.1400+0.515%1,395,455-24.121%
2018-12-31		152.9900154.3700151.7400153.3500+0.281%1,846,184-23.730%
2018-12-28		154.9800154.9800152.0700152.9200-0.423%2,120,222-23.516%
2018-12-27		147.9300153.5700147.3300153.5700+2.729%2,474,306-23.839%
2018-12-26		146.9100149.6100144.2700149.4900+1.923%2,811,165-21.761%
2018-12-24		150.1500150.5500146.6000146.6700-3.201%1,585,247-20.256%
2018-12-21		151.0100157.4300151.0100151.5200-4.071%3,750,481-22.809%
2018-12-20		160.9000162.4600154.8700157.9500-2.698%2,904,400-25.951%
2018-12-19		165.0000167.8150160.6600162.3300-1.523%2,093,260-27.949%
2018-12-18		167.5700168.7500164.1600164.8400-0.663%1,646,457-29.046%
2018-12-17		169.3200170.5000164.9000165.9400-2.302%1,961,744-29.517%
2018-12-14		170.2400171.6700168.8400169.8500-1.496%1,773,499-31.139%
2018-12-13		172.4300173.7900171.0000172.4300+0.361%1,445,533-32.170%
2018-12-12		173.0700174.8300171.5400171.8100+0.456%2,982,865-31.925%
2018-12-11		174.6100174.8500169.6900171.0300-0.105%2,268,279-31.614%
2018-12-10		168.5000172.3400166.4101171.2100+3.695%2,929,810-31.686%
2018-12-07		167.7900169.9500165.0974165.1100-1.825%2,466,375-29.162%
2018-12-06		163.9300168.4100162.3100168.1800+1.509%3,549,152-30.455%
2018-12-04		172.0900173.8150165.3800165.6800-4.159%3,415,612-29.406%
2018-12-03		178.0100178.0100172.2300172.8700-1.409%2,406,316-32.342%
2018-11-30		173.7400175.5300172.6100175.3400+1.014%2,603,905-33.295%
2018-11-29		173.4400174.5800172.7100173.5800-0.017%1,503,502-32.619%
2018-11-28		172.0600174.1634171.3200173.6100+1.130%1,807,797-32.631%
2018-11-27		173.6600174.2800169.0631171.6700-1.695%1,921,832-31.869%
2018-11-26		174.0700175.7000172.7000174.6300+0.605%1,497,113-33.024%
2018-11-23		171.5000174.6300171.5000173.5800+0.755%774,117-32.619%
2018-11-21		174.3800174.7900172.1300172.2800-1.000%1,531,964-32.111%
2018-11-20		173.2400175.3200171.5700174.0200-1.372%2,073,695-32.789%
2018-11-19		182.2300182.6100175.5800176.4400-3.098%2,134,283-33.711%
2018-11-16		182.4800182.8800180.0800182.0800-0.611%1,425,976-35.764%
2018-11-15		179.6600183.8200178.6100183.2000+1.451%1,481,908-36.157%
2018-11-14		182.0300183.2300180.2811180.5800-0.022%1,676,383-35.231%
2018-11-13		182.3000183.7200179.5900180.6200-0.775%1,555,951-35.245%
2018-11-12		188.0100188.2900181.5900182.0300-3.186%1,609,153-35.747%
2018-11-09		185.6200188.6600185.3400188.0200+0.729%1,382,282-37.794%
2018-11-08		187.0700188.2000185.6300186.6600-0.352%1,656,727-37.341%
2018-11-07		185.5100187.5000183.9100187.3200+1.364%1,971,166-37.561%
2018-11-06		183.7400185.7400183.6000184.8000+0.951%2,120,631-36.710%
2018-11-05		182.9500184.3100182.0701183.0600+0.832%2,399,636-36.108%
2018-11-02		181.8500184.8100180.9100181.5500+0.398%3,302,313-35.577%
2018-11-01		176.0700181.4300176.0500180.8300+3.308%2,756,370-35.320%
2018-10-31		174.6200178.4600174.6200175.0400+1.097%3,057,498-33.181%
2018-10-30		167.5100174.3600165.0010173.1400+2.845%3,873,556-32.448%
2018-10-29		178.8200178.9400165.7900168.3500-4.828%3,945,451-30.526%
2018-10-26		173.3300177.5900170.7300176.8900+0.210%4,137,730-33.880%
2018-10-25		185.1600186.4800174.1900176.5200-3.070%4,354,231-33.741%
2018-10-24		192.0200192.3700181.7900182.1100-4.844%2,958,002-35.775%
2018-10-23		189.0300193.0350188.3600191.3800+0.147%2,426,599-38.886%
2018-10-22		192.1200192.7000189.7900191.1000+0.047%1,386,315-38.796%
2018-10-19		191.7200192.9100190.6800191.0100-0.339%1,125,203-38.768%
2018-10-18		192.0000192.7500189.6975191.6600-0.756%1,664,020-38.975%
2018-10-17		195.8000195.8400192.8900193.1200-1.429%1,259,899-39.437%
2018-10-16		193.1900196.2200193.0100195.9200+1.904%1,753,502-40.302%
2018-10-15		192.4200193.7900191.4200192.2600+0.297%1,322,004-39.166%
2018-10-12		193.2800194.4900189.3700191.6900+0.367%1,502,935-38.985%


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