Eagle Point Credit Company Inc.

ECC

17.95

-0.04

-0.2%

Please Login or Register

Login|Register FREE

Please Login or Register

Login|Register FREE

ECC Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for ECC stock. Includes Opening, Closing, High, and Low trade prices for the day, as well as the day's volume and closing price change. All prices shown are adjusted for splits. If the stock has options listed, the table also displays 30-day implied volatility and option trading volume for each trading day available.

▲ Close

Premium Feature

Login|Subscribe

Stock Trading
Date Open High Low Close Change % Chg Volume Day
VWAP
25-Sep-2018 18.09 18.09 17.94 17.95 -0.04 -0.2% 51,457 17.99
24-Sep-2018 17.97 18.07 17.97 17.99 -0.01 -0.1% 48,247 18.01
21-Sep-2018 17.96 18.03 17.96 18.00 +0.03 +0.2% 45,197 17.99
20-Sep-2018 17.98 18.10 17.95 17.97 -0.05 -0.3% 212,552 18.00
19-Sep-2018 18.05 18.05 17.97 18.02 -0.03 -0.2% 70,474 18.02
18-Sep-2018 18.07 18.07 17.98 18.05 +0.02 +0.1% 64,042 18.02
17-Sep-2018 18.04 18.08 18.03 18.03 0.00 0.0% 55,800 18.05
14-Sep-2018 18.05 18.09 18.03 18.03 -0.04 -0.2% 35,918 18.07
13-Sep-2018 18.00 18.10 18.00 18.07 +0.04 +0.2% 69,371 18.08
12-Sep-2018 17.99 18.08 17.98 18.03 -0.01 -0.1% 59,380 18.02
11-Sep-2018 18.00 18.07 17.95 18.04 +0.09 +0.5% 100,698 17.99
10-Sep-2018 18.15 18.19 18.10 18.15 -0.19 -1.0% 166,919 18.15
7-Sep-2018 18.15 18.18 18.12 18.14 0.00 0.0% 113,318 18.14
6-Sep-2018 18.15 18.17 18.10 18.14 -0.01 -0.1% 87,486 18.14
5-Sep-2018 18.19 18.20 18.12 18.15 +0.01 +0.1% 96,015 18.16
4-Sep-2018 18.15 18.19 18.12 18.14 -0.01 -0.1% 121,591 18.15
31-Aug-2018 18.14 18.16 18.12 18.15 +0.01 +0.1% 82,533 18.15
30-Aug-2018 18.20 18.24 18.10 18.14 -0.07 -0.4% 142,649 18.16
29-Aug-2018 18.25 18.30 18.21 18.21 -0.04 -0.2% 94,474 18.26
28-Aug-2018 18.25 18.31 18.22 18.25 +0.01 +0.1% 39,771 18.25
27-Aug-2018 18.24 18.28 18.22 18.24 0.00 0.0% 60,232 18.25
24-Aug-2018 18.25 18.27 18.22 18.24 -0.01 -0.1% 83,988 18.25
23-Aug-2018 18.23 18.26 18.22 18.25 +0.01 +0.1% 56,804 18.25
22-Aug-2018 18.26 18.29 18.20 18.24 -0.01 -0.1% 76,835 18.25
21-Aug-2018 18.29 18.31 18.22 18.25 -0.05 -0.3% 99,241 18.27
20-Aug-2018 18.32 18.32 18.30 18.30 +0.01 +0.1% 76,834 18.31
17-Aug-2018 18.34 18.35 18.28 18.29 -0.03 -0.2% 96,772 18.31
16-Aug-2018 18.40 18.46 18.31 18.32 -0.05 -0.3% 65,158 18.38
15-Aug-2018 18.30 18.46 18.26 18.37 -0.01 -0.1% 126,877 18.36
14-Aug-2018 18.36 18.38 18.21 18.38 -0.02 -0.1% 94,604 18.31
13-Aug-2018 18.41 18.45 18.35 18.40 -0.01 -0.1% 91,691 18.40
10-Aug-2018 18.49 18.49 18.30 18.41 +0.05 +0.3% 94,936 18.40
9-Aug-2018 18.52 18.60 18.52 18.56 -0.14 -0.8% 111,967 18.57
8-Aug-2018 18.41 18.63 18.37 18.50 +0.04 +0.2% 95,726 18.54
7-Aug-2018 18.37 18.50 18.25 18.46 +0.19 +1.0% 138,094 18.45
6-Aug-2018 18.55 18.55 18.25 18.27 -0.32 -1.7% 298,214 18.35
3-Aug-2018 18.45 18.65 18.45 18.59 +0.15 +0.8% 135,547 18.58
2-Aug-2018 18.17 18.50 18.14 18.44 +0.31 +1.7% 111,368 18.37
1-Aug-2018 18.35 18.39 18.10 18.13 -0.23 -1.3% 327,826 18.19
31-Jul-2018 18.33 18.41 18.33 18.36 +0.02 +0.1% 106,115 18.36
30-Jul-2018 18.34 18.35 18.32 18.34 +0.01 +0.1% 70,207 18.34
27-Jul-2018 18.38 18.38 18.32 18.33 -0.03 -0.2% 38,152 18.35
26-Jul-2018 18.40 18.43 18.35 18.36 -0.04 -0.2% 44,896 18.38
25-Jul-2018 18.38 18.42 18.38 18.40 0.00 0.0% 59,618 18.41
24-Jul-2018 18.39 18.43 18.33 18.40 0.00 0.0% 88,135 18.40
23-Jul-2018 18.39 18.46 18.37 18.40 +0.01 0.0% 55,996 18.41
20-Jul-2018 18.39 18.41 18.38 18.39 +0.02 +0.1% 60,017 18.40
19-Jul-2018 18.31 18.41 18.29 18.37 +0.05 +0.3% 64,096 18.36
18-Jul-2018 18.43 18.43 18.31 18.32 -0.06 -0.3% 68,093 18.36
17-Jul-2018 18.50 18.52 18.38 18.38 -0.11 -0.6% 108,283 18.44
16-Jul-2018 18.49 18.49 18.40 18.49 -0.03 -0.2% 64,642 18.47
13-Jul-2018 18.47 18.55 18.43 18.52 +0.08 +0.4% 58,480 18.49
12-Jul-2018 18.36 18.52 18.36 18.44 +0.11 +0.6% 66,474 18.43
11-Jul-2018 18.50 18.50 18.23 18.33 -0.06 -0.3% 189,077 18.29
10-Jul-2018 18.61 18.74 18.50 18.59 -0.18 -1.0% 182,499 18.61
9-Jul-2018 18.78 18.78 18.40 18.57 -0.08 -0.4% 280,651 18.55
6-Jul-2018 18.52 18.87 18.51 18.65 +0.13 +0.7% 75,680 18.66
5-Jul-2018 18.50 18.53 18.45 18.52 +0.04 +0.2% 75,581 18.50
3-Jul-2018 18.42 18.54 18.35 18.48 +0.23 +1.3% 40,944 18.44
2-Jul-2018 18.20 18.39 18.17 18.25 +0.08 +0.4% 86,800 18.30
29-Jun-2018 18.25 18.40 18.17 18.17 -0.05 -0.3% 67,741 18.26
28-Jun-2018 18.15 18.25 18.11 18.22 +0.11 +0.6% 45,963 18.19
27-Jun-2018 18.12 18.21 18.07 18.11 +0.08 +0.4% 58,705 18.13
26-Jun-2018 18.05 18.14 18.02 18.03 0.00 0.0% 38,802 18.06
25-Jun-2018 17.95 18.13 17.95 18.03 +0.04 +0.2% 68,149 18.05
22-Jun-2018 17.99 18.00 17.94 17.99 0.00 0.0% 38,950 17.98
21-Jun-2018 18.00 18.02 17.96 17.99 +0.01 +0.1% 34,654 17.99
20-Jun-2018 18.00 18.04 17.97 17.98 -0.01 -0.1% 38,674 17.98
19-Jun-2018 17.92 18.00 17.92 17.99 +0.05 +0.3% 47,877 17.97
18-Jun-2018 17.91 17.95 17.90 17.94 -0.01 -0.1% 53,845 17.93
15-Jun-2018 18.03 18.06 17.86 17.95 -0.08 -0.4% 68,789 17.95
14-Jun-2018 17.98 18.04 17.95 18.03 +0.07 +0.4% 35,255 18.00
13-Jun-2018 17.94 17.98 17.88 17.96 -0.02 -0.1% 62,307 17.93
12-Jun-2018 17.92 17.99 17.88 17.98 0.00 0.0% 75,119 17.94
11-Jun-2018 18.04 18.04 17.90 17.98 0.00 0.0% 74,865 17.97
8-Jun-2018 17.90 18.19 17.90 18.18 +0.08 +0.4% 92,099 18.06
7-Jun-2018 18.00 18.06 17.84 17.90 -0.10 -0.6% 156,709 17.95
6-Jun-2018 18.27 18.30 17.95 18.00 -0.12 -0.7% 224,109 18.05
5-Jun-2018 18.16 18.19 18.10 18.12 -0.02 -0.1% 149,341 18.14
4-Jun-2018 18.20 18.25 18.14 18.14 -0.04 -0.2% 82,175 18.19
1-Jun-2018 18.16 18.21 18.13 18.18 +0.09 +0.5% 142,360 18.18
31-May-2018 18.16 18.16 18.07 18.09 +0.01 +0.1% 45,589 18.11
30-May-2018 18.05 18.11 18.05 18.08 +0.04 +0.2% 37,754 18.08
29-May-2018 17.99 18.09 17.99 18.04 +0.05 +0.3% 47,266 18.04
25-May-2018 18.00 18.00 17.98 17.99 -0.07 -0.4% 114,316 18.00
24-May-2018 18.14 18.16 18.05 18.06 -0.08 -0.4% 70,065 18.11
23-May-2018 18.12 18.18 18.10 18.14 +0.03 +0.2% 64,245 18.13
22-May-2018 18.24 18.24 18.04 18.11 -0.13 -0.7% 42,143 18.12
21-May-2018 17.99 18.26 17.97 18.24 +0.27 +1.5% 78,100 18.17
18-May-2018 18.16 18.21 17.97 17.97 -0.06 -0.3% 211,611 18.03
17-May-2018 18.30 18.47 17.99 18.03 -0.18 -1.0% 284,494 18.07
16-May-2018 18.24 18.30 18.16 18.21 +0.02 +0.1% 147,760 18.22
15-May-2018 18.46 18.50 18.11 18.19 -0.31 -1.7% 246,357 18.25
14-May-2018 18.35 18.51 18.35 18.50 +0.24 +1.3% 77,481 18.43
11-May-2018 18.27 18.30 18.10 18.26 +0.02 +0.1% 108,758 18.23
10-May-2018 18.40 18.40 18.17 18.24 -0.02 -0.1% 76,986 18.27
9-May-2018 18.40 18.53 18.31 18.46 -0.17 -0.9% 101,864 18.46
8-May-2018 18.30 18.46 18.19 18.43 +0.04 +0.2% 91,994 18.36
7-May-2018 18.49 18.50 18.30 18.39 -0.06 -0.3% 88,265 18.40
4-May-2018 18.30 18.54 18.27 18.45 +0.15 +0.8% 77,977 18.42
3-May-2018 18.39 18.44 18.30 18.30 -0.01 -0.1% 61,672 18.36
2-May-2018 18.49 18.50 18.25 18.31 -0.18 -1.0% 97,091 18.41
1-May-2018 18.45 18.50 18.44 18.49 -0.01 -0.1% 48,147 18.49
30-Apr-2018 18.55 18.55 18.40 18.50 -0.03 -0.2% 58,379 18.49
27-Apr-2018 18.29 18.54 18.28 18.53 +0.30 +1.6% 45,310 18.47
26-Apr-2018 17.92 18.36 17.92 18.23 +0.32 +1.8% 78,187 18.19
25-Apr-2018 18.25 18.30 17.90 17.91 -0.30 -1.6% 201,127 18.03
24-Apr-2018 18.50 18.50 18.10 18.21 -0.13 -0.7% 71,365 18.20
23-Apr-2018 18.48 18.57 18.30 18.34 -0.05 -0.3% 57,250 18.47
20-Apr-2018 18.17 18.39 18.17 18.39 +0.18 +1.0% 29,196 18.33
19-Apr-2018 18.25 18.28 18.10 18.21 -0.04 -0.2% 35,202 18.19
18-Apr-2018 18.26 18.37 18.22 18.25 +0.01 +0.1% 43,381 18.27
17-Apr-2018 18.41 18.61 18.21 18.24 -0.12 -0.7% 105,276 18.40
16-Apr-2018 18.57 18.66 18.31 18.36 -0.10 -0.5% 51,711 18.42
13-Apr-2018 18.46 18.51 18.42 18.46 -0.03 -0.2% 26,521 18.47
12-Apr-2018 18.54 18.59 18.37 18.49 0.00 0.0% 39,736 18.49
11-Apr-2018 18.49 18.50 18.31 18.49 +0.06 +0.3% 34,776 18.45
10-Apr-2018 18.98 18.98 18.54 18.63 -0.41 -2.2% 146,413 18.66
9-Apr-2018 19.00 19.00 18.68 18.84 -0.11 -0.6% 172,767 18.78
6-Apr-2018 18.65 18.99 18.56 18.95 +0.40 +2.2% 89,953 18.79
5-Apr-2018 18.76 18.78 18.49 18.55 -0.20 -1.1% 82,898 18.58
4-Apr-2018 18.58 18.75 18.41 18.75 +0.17 +0.9% 75,119 18.66
3-Apr-2018 18.30 18.60 18.23 18.58 +0.38 +2.1% 74,725 18.46
2-Apr-2018 18.15 18.26 18.13 18.20 +0.06 +0.3% 57,627 18.19
29-Mar-2018 18.12 18.20 18.09 18.14 +0.08 +0.4% 74,964 18.12
28-Mar-2018 17.85 18.19 17.82 18.06 +0.20 +1.1% 90,293 17.99
27-Mar-2018 18.00 18.00 17.79 17.86 -0.10 -0.6% 35,452 17.91
26-Mar-2018 17.86 18.00 17.70 17.96 +0.20 +1.1% 47,176 17.86
23-Mar-2018 17.95 18.01 17.70 17.76 -0.16 -0.9% 63,930 17.84
22-Mar-2018 17.99 18.02 17.85 17.92 0.00 0.0% 48,719 17.95
21-Mar-2018 17.91 17.98 17.82 17.92 -0.08 -0.4% 63,092 17.89
20-Mar-2018 18.01 18.01 17.84 18.00 +0.07 +0.4% 23,125 17.94
19-Mar-2018 17.90 17.97 17.84 17.93 +0.03 +0.2% 37,256 17.89
16-Mar-2018 17.98 18.07 17.84 17.90 -0.10 -0.6% 52,919 17.97
15-Mar-2018 18.02 18.06 17.85 18.00 -0.01 -0.1% 116,964 17.94
14-Mar-2018 18.05 18.10 17.96 18.01 +0.04 +0.2% 27,248 18.02
13-Mar-2018 18.10 18.13 17.91 17.97 -0.17 -0.9% 38,020 18.04
12-Mar-2018 18.06 18.19 17.95 18.14 +0.08 +0.4% 66,033 18.04
9-Mar-2018 18.11 18.14 17.95 18.06 +0.05 +0.3% 47,923 18.05
8-Mar-2018 18.07 18.25 18.00 18.21 +0.02 +0.1% 87,810 18.17
7-Mar-2018 18.03 18.03 17.90 17.99 +0.01 +0.1% 63,137 17.99
6-Mar-2018 17.98 18.04 17.79 17.98 +0.01 +0.1% 75,768 17.96
5-Mar-2018 17.96 18.05 17.47 17.97 -0.04 -0.2% 263,978 17.75
2-Mar-2018 17.99 18.03 17.87 18.01 +0.02 +0.1% 109,948 17.96
1-Mar-2018 17.97 18.03 17.84 17.99 +0.01 +0.1% 130,683 17.95
28-Feb-2018 18.26 18.26 17.91 17.98 -0.26 -1.4% 186,030 18.05
27-Feb-2018 18.35 18.36 18.20 18.24 -0.06 -0.3% 109,031 18.25
26-Feb-2018 18.62 18.62 18.16 18.30 -0.20 -1.1% 191,497 18.32
23-Feb-2018 18.35 18.56 18.32 18.50 +0.18 +1.0% 71,976 18.43
22-Feb-2018 18.30 18.94 18.18 18.32 +0.20 +1.1% 168,557 18.53
21-Feb-2018 18.30 18.32 18.05 18.12 -0.19 -1.0% 88,912 18.19
20-Feb-2018 18.15 18.50 18.15 18.31 -0.33 -1.8% 179,630 18.25
16-Feb-2018 18.49 18.80 18.46 18.64 +0.17 +0.9% 50,561 18.61
15-Feb-2018 18.46 18.50 18.06 18.47 +0.08 +0.4% 71,481 18.27
14-Feb-2018 18.40 18.44 18.31 18.39 +0.02 +0.1% 43,094 18.38
13-Feb-2018 18.18 18.50 18.18 18.37 +0.29 +1.6% 75,513 18.37
12-Feb-2018 17.85 18.16 17.85 18.08 +0.27 +1.5% 65,444 17.98
9-Feb-2018 18.04 18.20 17.75 17.81 -0.24 -1.3% 143,044 17.95
8-Feb-2018 18.49 18.62 18.18 18.25 -0.34 -1.8% 129,663 18.43
7-Feb-2018 18.18 18.53 18.18 18.39 +0.27 +1.5% 79,050 18.36
6-Feb-2018 18.01 18.19 17.82 18.12 -0.04 -0.2% 126,195 18.11
5-Feb-2018 18.24 18.33 17.84 18.16 -0.08 -0.4% 170,183 18.16
2-Feb-2018 18.50 18.50 18.10 18.24 -0.33 -1.8% 123,845 18.28
1-Feb-2018 18.35 18.73 18.32 18.57 +0.33 +1.8% 168,240 18.53
31-Jan-2018 18.27 18.35 18.10 18.24 +0.06 +0.3% 68,479 18.25
30-Jan-2018 18.25 18.25 18.04 18.18 -0.11 -0.6% 140,058 18.13
29-Jan-2018 18.30 18.37 18.15 18.29 -0.06 -0.3% 67,873 18.27
26-Jan-2018 18.35 18.50 18.16 18.35 +0.06 +0.3% 167,174 18.30
25-Jan-2018 18.51 18.55 18.25 18.29 -0.30 -1.6% 260,980 18.33
24-Jan-2018 18.60 18.60 18.36 18.59 +0.05 +0.3% 212,507 18.52
23-Jan-2018 18.40 18.63 18.35 18.54 +0.13 +0.7% 181,666 18.50
22-Jan-2018 18.44 18.55 18.31 18.41 +0.11 +0.6% 276,275 18.46
19-Jan-2018 18.15 18.86 18.10 18.30 +0.10 +0.5% 440,815 18.31
18-Jan-2018 18.11 18.20 18.03 18.20 -0.93 -4.9% 1,135,543 18.15
17-Jan-2018 19.64 19.64 18.95 19.13 -0.39 -2.0% 190,618 19.35
16-Jan-2018 19.75 19.90 19.40 19.52 -0.28 -1.4% 105,270 19.57
12-Jan-2018 19.64 19.87 19.57 19.80 +0.06 +0.3% 55,920 19.74
11-Jan-2018 19.41 20.05 19.41 19.74 +0.39 +2.0% 80,547 19.72
10-Jan-2018 19.62 19.67 19.38 19.55 -0.12 -0.6% 68,816 19.50
9-Jan-2018 19.49 19.66 19.28 19.47 +0.07 +0.4% 92,889 19.47
8-Jan-2018 19.35 19.47 19.20 19.40 +0.18 +0.9% 98,758 19.36
5-Jan-2018 19.33 19.46 19.09 19.22 -0.06 -0.3% 77,955 19.21
4-Jan-2018 19.36 19.54 19.19 19.28 -0.02 -0.1% 52,645 19.34
3-Jan-2018 19.17 19.42 19.10 19.30 +0.26 +1.4% 85,652 19.25
2-Jan-2018 18.81 19.09 18.78 19.04 +0.23 +1.2% 51,974 18.96
29-Dec-2017 18.95 19.01 18.55 18.81 -0.09 -0.5% 50,145 18.83
28-Dec-2017 18.74 19.07 18.61 18.90 +0.24 +1.3% 67,319 18.87
27-Dec-2017 18.30 18.69 18.30 18.66 +0.41 +2.2% 52,796 18.56
26-Dec-2017 17.90 18.25 17.81 18.25 +0.37 +2.1% 54,672 18.04
22-Dec-2017 17.79 17.92 17.68 17.88 +0.10 +0.6% 51,009 17.81
21-Dec-2017 17.66 18.09 17.54 17.78 -0.04 -0.2% 84,306 17.82
20-Dec-2017 17.93 18.06 17.76 17.82 -0.13 -0.7% 54,653 17.88
19-Dec-2017 17.90 18.08 17.80 17.95 -0.01 -0.1% 47,100 17.96
18-Dec-2017 17.90 18.21 17.90 17.96 0.00 0.0% 49,768 18.08
15-Dec-2017 18.05 18.16 17.28 17.96 -0.20 -1.1% 204,951 17.71
14-Dec-2017 18.38 18.46 18.09 18.16 -0.19 -1.0% 42,806 18.28
13-Dec-2017 18.69 18.70 18.19 18.35 -0.14 -0.8% 79,391 18.43
12-Dec-2017 18.50 18.57 18.36 18.49 -0.01 -0.1% 73,513 18.47
11-Dec-2017 18.34 18.50 18.23 18.50 +0.17 +0.9% 59,339 18.42
8-Dec-2017 18.56 18.67 18.52 18.53 -0.17 -0.9% 21,791 18.57
7-Dec-2017 18.49 18.58 18.49 18.50 -0.08 -0.4% 43,638 18.54
6-Dec-2017 18.46 18.61 18.39 18.58 +0.12 +0.7% 79,590 18.50
5-Dec-2017 18.56 18.56 18.35 18.46 -0.10 -0.5% 74,773 18.45
4-Dec-2017 18.60 18.73 18.47 18.56 -0.05 -0.3% 96,869 18.59
1-Dec-2017 18.60 18.74 18.49 18.61 0.00 0.0% 363,523 18.58
30-Nov-2017 18.42 18.81 18.42 18.61 +0.10 +0.5% 45,722 18.62
29-Nov-2017 18.61 18.87 18.26 18.51 -0.01 -0.1% 84,410 18.59
28-Nov-2017 19.05 19.18 18.35 18.52 -0.58 -3.0% 116,163 18.79
27-Nov-2017 19.20 19.20 19.04 19.10 -0.05 -0.3% 23,495 19.08
24-Nov-2017 19.09 19.21 19.03 19.15 +0.12 +0.6% 24,348 19.15
22-Nov-2017 18.90 19.18 18.90 19.03 +0.03 +0.2% 20,066 19.06
21-Nov-2017 19.14 19.30 18.91 19.00 +0.03 +0.2% 31,907 19.08
20-Nov-2017 18.91 19.00 18.65 18.97 +0.18 +1.0% 44,576 18.84
17-Nov-2017 18.35 19.35 18.35 18.79 +0.38 +2.1% 86,013 18.97
16-Nov-2017 18.83 19.00 18.19 18.41 -0.40 -2.1% 57,034 18.43
15-Nov-2017 18.46 19.30 18.30 18.81 +0.55 +3.0% 111,411 18.81
14-Nov-2017 18.50 18.50 18.01 18.26 -0.80 -4.2% 254,629 18.21
13-Nov-2017 19.17 19.42 19.04 19.06 -0.15 -0.8% 39,773 19.21
10-Nov-2017 19.21 19.77 19.11 19.21 -0.06 -0.3% 59,860 19.21
9-Nov-2017 19.11 20.02 19.11 19.27 +0.20 +1.0% 68,707 19.42
8-Nov-2017 19.32 19.40 19.18 19.27 -0.23 -1.2% 42,839 19.27
7-Nov-2017 19.60 19.70 19.16 19.30 -0.39 -2.0% 80,234 19.36
6-Nov-2017 19.24 19.72 19.01 19.69 +0.61 +3.2% 45,883 19.33
3-Nov-2017 19.38 19.45 19.01 19.08 -0.25 -1.3% 106,512 19.19
2-Nov-2017 19.58 19.67 19.29 19.33 -0.08 -0.4% 65,096 19.40
1-Nov-2017 19.36 19.93 19.29 19.41 +0.19 +1.0% 95,957 19.67
31-Oct-2017 19.87 19.87 18.59 19.22 -0.53 -2.7% 261,360 19.25
30-Oct-2017 19.99 20.06 19.62 19.75 -0.24 -1.2% 100,455 19.82
27-Oct-2017 20.06 20.25 19.91 19.99 -0.01 -0.1% 86,980 20.01
26-Oct-2017 20.40 20.46 19.90 20.00 -0.31 -1.5% 127,415 20.06
25-Oct-2017 20.61 20.64 20.15 20.31 -0.37 -1.8% 76,487 20.41
24-Oct-2017 20.80 20.80 20.62 20.68 -0.10 -0.5% 40,104 20.70
23-Oct-2017 20.87 21.01 20.75 20.78 -0.04 -0.2% 126,924 20.87
20-Oct-2017 20.89 21.00 20.76 20.82 -0.07 -0.3% 37,697 20.86
19-Oct-2017 20.86 21.00 20.75 20.89 -0.06 -0.3% 36,468 20.88
18-Oct-2017 20.75 21.18 20.71 20.95 +0.24 +1.2% 33,398 20.96
17-Oct-2017 21.29 21.29 20.63 20.71 -0.47 -2.2% 57,819 21.05
16-Oct-2017 21.25 21.39 21.15 21.18 0.00 0.0% 23,585 21.26
13-Oct-2017 21.50 21.50 21.14 21.18 -0.32 -1.5% 27,157 21.29
12-Oct-2017 21.50 21.50 21.30 21.50 +0.12 +0.6% 32,268 21.41
11-Oct-2017 21.32 21.47 21.02 21.38 +0.03 +0.1% 36,305 21.24
10-Oct-2017 21.33 21.60 21.21 21.55 +0.05 +0.2% 59,665 21.48
9-Oct-2017 21.11 21.38 21.11 21.30 +0.15 +0.7% 29,300 21.28
6-Oct-2017 21.10 21.15 20.95 21.15 +0.05 +0.2% 31,878 21.05
5-Oct-2017 21.00 21.10 20.98 21.10 +0.14 +0.6% 49,942 21.04
4-Oct-2017 21.00 21.00 20.86 20.97 -0.02 -0.1% 51,213 20.91
3-Oct-2017 20.97 21.00 20.86 20.99 +0.02 +0.1% 41,003 20.94
2-Oct-2017 20.60 20.97 20.52 20.97 +0.28 +1.3% 43,793 20.81
29-Sep-2017 20.65 20.70 20.56 20.69 +0.03 +0.2% 22,678 20.64
28-Sep-2017 20.30 20.66 20.30 20.66 +0.37 +1.8% 27,512 20.43
27-Sep-2017 20.49 20.49 20.28 20.29 -0.11 -0.5% 37,003 20.35
26-Sep-2017 20.44 20.55 20.35 20.40 -0.03 -0.1% 33,878 20.42
25-Sep-2017 20.70 20.85 20.42 20.43 -0.27 -1.3% 55,538 20.60

Wait, Before You Leave...