ABN AMRO Group NV ADR (ABNRY) Exchange: PINK
Data as of April 16, 2024
$10.46 ($0.06) 0.58%
ABN AMRO Group NV ADR - Daily Information
Click for more stock information on ABN AMRO Group NV ADR.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $10.65 |
| Previous Close | $10.46 |
| High | $10.65 |
| Low | $10.35 |
| Adjusted Open | $10.65 |
| Previous Adjusted Close | $10.46 |
| Adjusted High | $10.65 |
| Adjusted Low | $10.35 |
About ABN AMRO Group NV ADR (ABNRY)
DELISTED - ABN AMRO Group NV ADR
Invest in ABN AMRO Group NV ADR (ABNRY)
Historical Stock Data for ABN AMRO Group NV ADR (ABNRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-08-08 | $10.65 | $10.65 | $10.35 | $10.46 | $10.46 | 44,020 |
| 2019-08-07 | $10.49 | $10.60 | $10.38 | $10.40 | $10.40 | 41,843 |
| 2019-08-06 | $10.10 | $10.80 | $10.10 | $10.40 | $10.40 | 142,006 |
| 2019-08-05 | $10.40 | $10.44 | $10.21 | $10.35 | $10.35 | 55,719 |
| 2019-08-02 | $10.50 | $10.78 | $9.45 | $10.50 | $10.50 | 51,536 |
| 2019-08-01 | $10.58 | $10.70 | $10.45 | $10.45 | $10.45 | 196,623 |
| 2019-07-31 | $10.50 | $10.62 | $10.45 | $10.50 | $10.50 | 114,297 |
| 2019-07-30 | $10.00 | $10.50 | $9.99 | $10.20 | $10.20 | 132,412 |
| 2019-07-29 | $10.43 | $10.43 | $10.33 | $10.38 | $10.38 | 39,319 |
| 2019-07-26 | $10.45 | $10.48 | $10.39 | $10.45 | $10.45 | 42,983 |
| 2019-07-25 | $10.54 | $10.56 | $10.42 | $10.45 | $10.45 | 38,254 |
| 2019-07-24 | $10.59 | $10.59 | $10.49 | $10.55 | $10.55 | 60,151 |
| 2019-07-23 | $10.50 | $10.58 | $10.44 | $10.50 | $10.50 | 41,611 |
| 2019-07-22 | $10.69 | $10.70 | $10.52 | $10.55 | $10.55 | 150,961 |
| 2019-07-19 | $10.76 | $10.80 | $10.71 | $10.73 | $10.73 | 44,848 |
| 2019-07-18 | $10.84 | $10.89 | $10.80 | $10.88 | $10.88 | 33,525 |
| 2019-07-17 | $10.80 | $10.85 | $10.76 | $10.80 | $10.80 | 24,308 |
| 2019-07-16 | $10.90 | $10.90 | $10.82 | $10.88 | $10.88 | 46,019 |
| 2019-07-15 | $10.76 | $10.82 | $10.73 | $10.77 | $10.77 | 437,474 |
| 2019-07-12 | $10.81 | $10.84 | $10.76 | $10.82 | $10.82 | 82,857 |
| 2019-07-11 | $10.78 | $10.88 | $10.75 | $10.82 | $10.82 | 48,313 |
| 2019-07-10 | $10.79 | $10.84 | $10.66 | $10.69 | $10.69 | 30,473 |
| 2019-07-09 | $10.66 | $10.71 | $10.62 | $10.64 | $10.64 | 38,111 |
| 2019-07-08 | $10.71 | $10.80 | $10.71 | $10.80 | $10.80 | 53,371 |
| 2019-07-05 | $11.04 | $11.06 | $10.96 | $11.03 | $11.03 | 82,196 |
| 2019-07-03 | $10.83 | $10.99 | $10.83 | $10.94 | $10.94 | 9,685 |
| 2019-07-02 | $10.75 | $10.78 | $10.73 | $10.75 | $10.75 | 74,029 |
| 2019-07-01 | $10.76 | $10.78 | $10.68 | $10.69 | $10.69 | 37,322 |
| 2019-06-28 | $10.67 | $10.67 | $10.63 | $10.67 | $10.67 | 32,517 |
| 2019-06-27 | $10.49 | $10.58 | $10.48 | $10.52 | $10.52 | 30,041 |
| 2019-06-26 | $10.44 | $10.49 | $10.40 | $10.43 | $10.43 | 44,542 |
| 2019-06-25 | $10.32 | $10.42 | $10.29 | $10.33 | $10.33 | 40,092 |
| 2019-06-24 | $10.56 | $10.58 | $10.41 | $10.42 | $10.42 | 34,873 |
| 2019-06-21 | $10.66 | $10.71 | $10.61 | $10.71 | $10.71 | 54,893 |
| 2019-06-20 | $10.76 | $10.79 | $10.66 | $10.79 | $10.79 | 96,388 |
| 2019-06-19 | $10.76 | $10.80 | $10.73 | $10.80 | $10.80 | 37,478 |
| 2019-06-18 | $10.50 | $10.61 | $10.50 | $10.52 | $10.52 | 81,492 |
| 2019-06-17 | $10.57 | $10.61 | $10.46 | $10.50 | $10.50 | 85,501 |
| 2019-06-14 | $10.64 | $10.64 | $10.48 | $10.50 | $10.50 | 475,281 |
| 2019-06-13 | $10.70 | $10.72 | $10.66 | $10.70 | $10.70 | 96,468 |
| 2019-06-12 | $10.79 | $10.81 | $10.71 | $10.81 | $10.81 | 25,777 |
| 2019-06-11 | $10.96 | $10.97 | $10.81 | $10.86 | $10.86 | 185,919 |
| 2019-06-10 | $10.82 | $10.88 | $10.81 | $10.86 | $10.86 | 81,788 |
| 2019-06-07 | $10.75 | $10.80 | $10.72 | $10.72 | $10.72 | 63,004 |
| 2019-06-06 | $10.77 | $10.79 | $10.65 | $10.66 | $10.66 | 67,108 |
| 2019-06-05 | $10.80 | $10.87 | $10.80 | $10.80 | $10.80 | 48,402 |
| 2019-06-04 | $10.81 | $10.96 | $10.81 | $10.95 | $10.95 | 64,788 |
| 2019-06-03 | $10.47 | $10.57 | $10.47 | $10.53 | $10.53 | 93,835 |
| 2019-05-31 | $10.52 | $10.56 | $10.48 | $10.52 | $10.52 | 64,920 |
| 2019-05-30 | $10.60 | $10.65 | $10.54 | $10.63 | $10.63 | 75,801 |
| 2019-05-29 | $10.49 | $10.59 | $10.46 | $10.54 | $10.54 | 115,902 |
| 2019-05-28 | $10.65 | $10.67 | $10.54 | $10.56 | $10.56 | 41,427 |
| 2019-05-24 | $10.69 | $10.69 | $10.61 | $10.66 | $10.66 | 42,286 |
| 2019-05-23 | $10.34 | $10.51 | $10.34 | $10.44 | $10.44 | 130,607 |
| 2019-05-22 | $10.52 | $10.56 | $10.48 | $10.51 | $10.51 | 62,354 |
| 2019-05-21 | $10.62 | $10.69 | $10.60 | $10.67 | $10.67 | 68,530 |
| 2019-05-20 | $10.62 | $10.66 | $10.55 | $10.55 | $10.55 | 100,074 |
| 2019-05-17 | $10.65 | $10.72 | $10.61 | $10.65 | $10.65 | 48,010 |
| 2019-05-16 | $10.75 | $10.82 | $10.73 | $10.73 | $10.73 | 69,148 |
| 2019-05-15 | $10.78 | $10.89 | $10.75 | $10.76 | $10.76 | 84,759 |
| 2019-05-14 | $10.62 | $10.77 | $10.61 | $10.68 | $10.68 | 98,465 |
| 2019-05-13 | $10.70 | $10.71 | $10.55 | $10.59 | $10.59 | 92,393 |
| 2019-05-10 | $10.90 | $10.93 | $10.81 | $10.89 | $10.89 | 1,182,227 |
| 2019-05-09 | $10.91 | $10.92 | $10.77 | $10.81 | $10.81 | 336,512 |
| 2019-05-08 | $11.07 | $11.13 | $11.01 | $11.01 | $11.01 | 46,885 |
| 2019-05-07 | $11.22 | $11.22 | $11.08 | $11.18 | $11.18 | 41,186 |
| 2019-05-06 | $11.34 | $11.51 | $11.33 | $11.44 | $11.44 | 81,049 |
| 2019-05-03 | $11.50 | $11.64 | $11.43 | $11.60 | $11.60 | 35,549 |
| 2019-05-02 | $11.50 | $11.55 | $11.43 | $11.43 | $11.43 | 45,563 |
| 2019-05-01 | $11.80 | $11.89 | $11.63 | $11.64 | $11.64 | 37,447 |
| 2019-04-30 | $11.74 | $11.88 | $11.69 | $11.73 | $11.73 | 52,048 |
| 2019-04-29 | $11.59 | $11.67 | $11.59 | $11.64 | $11.64 | 41,961 |
| 2019-04-26 | $11.49 | $11.59 | $11.49 | $11.57 | $11.57 | 47,337 |
| 2019-04-25 | $11.78 | $12.03 | $11.78 | $11.99 | $11.65 | 60,710 |
| 2019-04-24 | $11.93 | $11.97 | $11.85 | $11.92 | $11.58 | 36,329 |
| 2019-04-23 | $12.04 | $12.27 | $12.02 | $12.20 | $11.86 | 36,889 |
| 2019-04-22 | $12.26 | $12.45 | $12.22 | $12.35 | $12.00 | 30,880 |
| 2019-04-18 | $12.26 | $12.37 | $12.21 | $12.25 | $11.90 | 57,772 |
| 2019-04-17 | $12.30 | $12.35 | $12.26 | $12.32 | $11.97 | 32,741 |
| 2019-04-16 | $12.17 | $12.21 | $12.11 | $12.12 | $11.78 | 44,210 |
| 2019-04-15 | $12.00 | $12.11 | $12.00 | $12.11 | $11.77 | 276,915 |
| 2019-04-12 | $11.98 | $11.99 | $11.91 | $11.97 | $11.63 | 12,566 |
| 2019-04-11 | $11.80 | $11.86 | $11.74 | $11.74 | $11.41 | 64,911 |
| 2019-04-10 | $11.67 | $11.74 | $11.62 | $11.72 | $11.38 | 70,964 |
| 2019-04-09 | $11.80 | $11.88 | $11.77 | $11.83 | $11.49 | 41,383 |
| 2019-04-08 | $11.60 | $11.67 | $11.59 | $11.63 | $11.30 | 27,090 |
| 2019-04-05 | $11.63 | $11.69 | $11.62 | $11.67 | $11.34 | 26,485 |
| 2019-04-04 | $11.58 | $11.67 | $11.58 | $11.63 | $11.30 | 61,786 |
| 2019-04-03 | $11.55 | $11.57 | $11.52 | $11.56 | $11.23 | 22,997 |
| 2019-04-02 | $11.25 | $11.35 | $11.25 | $11.32 | $11.00 | 64,460 |
| 2019-04-01 | $11.30 | $11.41 | $11.30 | $11.39 | $11.07 | 83,425 |
| 2019-03-29 | $11.17 | $11.29 | $11.13 | $11.24 | $10.92 | 32,451 |
| 2019-03-28 | $11.14 | $11.19 | $11.08 | $11.17 | $10.86 | 77,705 |
| 2019-03-27 | $11.12 | $11.24 | $11.11 | $11.16 | $10.84 | 54,875 |
| 2019-03-26 | $10.85 | $10.85 | $10.74 | $10.77 | $10.46 | 126,236 |
| 2019-03-25 | $10.79 | $10.82 | $10.72 | $10.76 | $10.46 | 117,421 |
| 2019-03-22 | $11.05 | $11.07 | $10.91 | $11.00 | $10.69 | 65,145 |
| 2019-03-21 | $11.34 | $11.37 | $11.24 | $11.27 | $10.95 | 31,822 |
| 2019-03-20 | $11.46 | $11.63 | $11.40 | $11.54 | $11.21 | 27,376 |
| 2019-03-19 | $11.72 | $11.76 | $11.52 | $11.56 | $11.23 | 151,538 |
| 2019-03-18 | $11.74 | $11.76 | $11.69 | $11.76 | $11.42 | 105,572 |
| 2019-03-15 | $11.52 | $11.56 | $11.49 | $11.54 | $11.21 | 319,885 |
| 2019-03-14 | $11.37 | $11.47 | $11.37 | $11.44 | $11.12 | 37,998 |
| 2019-03-13 | $11.25 | $11.35 | $11.24 | $11.34 | $11.02 | 35,338 |
| 2019-03-12 | $11.25 | $11.26 | $11.13 | $11.18 | $10.86 | 63,552 |
| 2019-03-11 | $11.24 | $11.28 | $11.22 | $11.27 | $10.95 | 73,044 |
| 2019-03-08 | $11.09 | $11.13 | $11.04 | $11.09 | $10.77 | 46,219 |
| 2019-03-07 | $11.62 | $11.62 | $11.39 | $11.44 | $11.12 | 48,937 |
| 2019-03-06 | $11.78 | $11.90 | $11.73 | $11.83 | $11.49 | 41,351 |
| 2019-03-05 | $11.75 | $11.79 | $11.66 | $11.75 | $11.42 | 40,536 |
| 2019-03-04 | $11.90 | $11.94 | $11.81 | $11.83 | $11.50 | 39,021 |
| 2019-03-01 | $12.14 | $12.19 | $11.94 | $11.94 | $11.60 | 32,789 |
| 2019-02-28 | $12.05 | $12.10 | $12.02 | $12.04 | $11.70 | 84,704 |
| 2019-02-27 | $11.90 | $11.90 | $11.77 | $11.80 | $11.46 | 41,683 |
| 2019-02-26 | $11.71 | $11.72 | $11.62 | $11.67 | $11.34 | 115,366 |
| 2019-02-25 | $11.76 | $11.77 | $11.63 | $11.66 | $11.33 | 92,250 |
| 2019-02-22 | $11.64 | $11.66 | $11.55 | $11.58 | $11.25 | 1,187,680 |
| 2019-02-21 | $11.53 | $11.57 | $11.49 | $11.56 | $11.23 | 304,532 |
| 2019-02-20 | $11.65 | $11.81 | $11.64 | $11.74 | $11.41 | 70,516 |
| 2019-02-19 | $11.72 | $11.86 | $11.70 | $11.84 | $11.50 | 102,923 |
| 2019-02-15 | $11.51 | $11.57 | $11.45 | $11.55 | $11.22 | 52,748 |
| 2019-02-14 | $11.31 | $11.31 | $11.20 | $11.25 | $10.93 | 94,060 |
| 2019-02-13 | $11.45 | $11.51 | $11.36 | $11.43 | $11.10 | 37,855 |
| 2019-02-12 | $12.36 | $12.43 | $12.31 | $12.33 | $11.98 | 33,886 |
| 2019-02-11 | $12.12 | $12.19 | $12.05 | $12.08 | $11.74 | 41,273 |
| 2019-02-08 | $11.97 | $12.07 | $11.90 | $12.02 | $11.68 | 21,414 |
| 2019-02-07 | $12.25 | $12.25 | $12.11 | $12.17 | $11.83 | 17,658 |
| 2019-02-06 | $12.32 | $12.46 | $12.31 | $12.39 | $12.04 | 49,688 |
| 2019-02-05 | $12.17 | $12.22 | $12.11 | $12.17 | $11.82 | 58,052 |
| 2019-02-04 | $11.97 | $12.10 | $11.94 | $12.09 | $11.75 | 66,777 |
| 2019-02-01 | $12.18 | $12.33 | $12.18 | $12.27 | $11.92 | 40,828 |
| 2019-01-31 | $12.44 | $12.49 | $12.37 | $12.45 | $12.10 | 177,715 |
| 2019-01-30 | $12.56 | $12.69 | $12.50 | $12.56 | $12.21 | 34,565 |
| 2019-01-29 | $12.56 | $12.58 | $12.50 | $12.51 | $12.16 | 44,073 |
| 2019-01-28 | $12.56 | $12.72 | $12.52 | $12.64 | $12.28 | 258,694 |
| 2019-01-25 | $12.64 | $12.75 | $12.63 | $12.68 | $12.32 | 44,604 |
| 2019-01-24 | $12.54 | $12.65 | $12.50 | $12.64 | $12.28 | 109,718 |
| 2019-01-23 | $12.84 | $12.84 | $12.71 | $12.76 | $12.40 | 32,900 |
| 2019-01-22 | $12.76 | $12.78 | $12.65 | $12.70 | $12.34 | 252,104 |
| 2019-01-18 | $12.96 | $13.06 | $12.92 | $13.00 | $12.63 | 86,754 |
| 2019-01-17 | $12.79 | $12.88 | $12.71 | $12.83 | $12.47 | 165,028 |
| 2019-01-16 | $12.73 | $12.88 | $12.73 | $12.83 | $12.47 | 37,092 |
| 2019-01-15 | $12.56 | $12.65 | $12.52 | $12.60 | $12.24 | 71,969 |
| 2019-01-14 | $12.38 | $12.63 | $12.38 | $12.60 | $12.24 | 314,144 |
| 2019-01-11 | $12.39 | $12.55 | $12.37 | $12.46 | $12.10 | 416,025 |
| 2019-01-10 | $12.33 | $12.49 | $12.27 | $12.46 | $12.10 | 93,154 |
| 2019-01-09 | $12.32 | $12.43 | $12.32 | $12.38 | $12.03 | 41,256 |
| 2019-01-08 | $12.31 | $12.35 | $12.22 | $12.30 | $11.95 | 65,953 |
| 2019-01-07 | $12.28 | $12.46 | $12.23 | $12.39 | $12.04 | 180,292 |
| 2019-01-04 | $12.03 | $12.22 | $12.00 | $12.17 | $11.83 | 96,601 |
| 2019-01-03 | $11.74 | $11.86 | $11.71 | $11.75 | $11.42 | 104,142 |
| 2019-01-02 | $11.45 | $11.63 | $11.45 | $11.63 | $11.30 | 98,720 |
| 2018-12-31 | $11.75 | $11.85 | $11.61 | $11.61 | $11.28 | 329,314 |
| 2018-12-28 | $11.64 | $11.69 | $11.51 | $11.51 | $11.19 | 188,775 |
| 2018-12-27 | $11.38 | $11.45 | $11.19 | $11.39 | $11.07 | 249,386 |
| 2018-12-26 | $11.19 | $11.54 | $11.15 | $11.42 | $11.10 | 132,671 |
| 2018-12-24 | $11.50 | $11.56 | $11.20 | $11.23 | $10.91 | 138,276 |
| 2018-12-21 | $11.48 | $11.65 | $11.38 | $11.45 | $11.13 | 177,547 |
| 2018-12-20 | $11.76 | $11.78 | $11.53 | $11.60 | $11.27 | 210,939 |
| 2018-12-19 | $12.20 | $12.30 | $11.97 | $12.05 | $11.71 | 123,930 |
| 2018-12-18 | $12.10 | $12.11 | $11.93 | $11.95 | $11.61 | 210,168 |
| 2018-12-17 | $12.03 | $12.06 | $11.88 | $11.91 | $11.57 | 175,288 |
| 2018-12-14 | $11.98 | $12.09 | $11.98 | $12.02 | $11.68 | 135,345 |
| 2018-12-13 | $12.28 | $12.38 | $12.21 | $12.29 | $11.94 | 183,312 |
| 2018-12-12 | $12.08 | $12.27 | $12.07 | $12.21 | $11.86 | 128,306 |
| 2018-12-11 | $12.09 | $12.15 | $11.82 | $11.92 | $11.58 | 669,349 |
| 2018-12-10 | $12.10 | $12.14 | $11.87 | $12.01 | $11.67 | 278,215 |
| 2018-12-07 | $12.36 | $12.45 | $12.20 | $12.26 | $11.91 | 147,213 |
| 2018-12-06 | $12.10 | $12.25 | $12.01 | $12.15 | $11.81 | 183,427 |
| 2018-12-04 | $12.70 | $12.72 | $12.33 | $12.34 | $11.99 | 154,412 |
| 2018-12-03 | $12.82 | $12.91 | $12.79 | $12.82 | $12.45 | 131,669 |
| 2018-11-30 | $12.71 | $12.78 | $12.63 | $12.71 | $12.35 | 124,697 |
| 2018-11-29 | $12.85 | $13.00 | $12.85 | $12.95 | $12.58 | 75,463 |
| 2018-11-28 | $12.86 | $13.06 | $12.78 | $12.96 | $12.59 | 59,315 |
| 2018-11-27 | $12.86 | $12.93 | $12.80 | $12.89 | $12.52 | 58,218 |
| 2018-11-26 | $12.94 | $13.06 | $12.94 | $13.04 | $12.67 | 107,740 |
| 2018-11-23 | $12.70 | $12.80 | $12.70 | $12.80 | $12.44 | 54,850 |
| 2018-11-21 | $12.81 | $12.89 | $12.76 | $12.78 | $12.42 | 141,155 |
| 2018-11-20 | $12.71 | $12.74 | $12.61 | $12.66 | $12.30 | 60,603 |
| 2018-11-19 | $12.99 | $12.99 | $12.87 | $12.92 | $12.56 | 117,918 |
| 2018-11-16 | $12.66 | $12.82 | $12.64 | $12.76 | $12.40 | 38,314 |
| 2018-11-15 | $12.87 | $13.05 | $12.79 | $12.97 | $12.60 | 76,867 |
| 2018-11-14 | $12.97 | $13.03 | $12.79 | $12.99 | $12.62 | 49,550 |
| 2018-11-13 | $12.94 | $13.10 | $12.91 | $12.99 | $12.62 | 61,579 |
| 2018-11-12 | $13.02 | $13.02 | $12.85 | $12.91 | $12.55 | 47,180 |
| 2018-11-09 | $13.10 | $13.10 | $12.96 | $13.01 | $12.64 | 34,859 |
| 2018-11-08 | $13.12 | $13.15 | $12.99 | $13.05 | $12.68 | 41,745 |
| 2018-11-07 | $12.50 | $12.80 | $12.50 | $12.74 | $12.38 | 118,415 |
| 2018-11-06 | $12.81 | $12.86 | $12.71 | $12.80 | $12.43 | 67,973 |
| 2018-11-05 | $12.68 | $12.75 | $12.66 | $12.72 | $12.36 | 118,204 |
| 2018-11-02 | $12.70 | $12.76 | $12.55 | $12.69 | $12.33 | 69,133 |
| 2018-11-01 | $12.51 | $12.52 | $12.36 | $12.51 | $12.15 | 101,415 |
| 2018-10-31 | $12.16 | $12.35 | $12.15 | $12.26 | $11.91 | 82,501 |
| 2018-10-30 | $12.03 | $12.16 | $11.94 | $12.08 | $11.73 | 79,693 |
| 2018-10-29 | $12.14 | $12.16 | $11.90 | $11.97 | $11.63 | 139,270 |
| 2018-10-26 | $11.84 | $12.04 | $11.79 | $11.99 | $11.65 | 74,237 |
| 2018-10-25 | $11.98 | $12.12 | $11.96 | $12.11 | $11.77 | 77,681 |
| 2018-10-24 | $12.27 | $12.27 | $11.98 | $12.01 | $11.67 | 77,822 |
| 2018-10-23 | $12.40 | $12.48 | $12.36 | $12.43 | $12.08 | 83,909 |
| 2018-10-22 | $12.74 | $12.80 | $12.62 | $12.63 | $12.27 | 140,013 |
| 2018-10-19 | $12.65 | $12.83 | $12.63 | $12.81 | $12.45 | 41,499 |
| 2018-10-18 | $13.01 | $13.01 | $12.69 | $12.75 | $12.39 | 99,341 |
| 2018-10-17 | $13.10 | $13.16 | $13.05 | $13.09 | $12.72 | 60,133 |
| 2018-10-16 | $13.12 | $13.19 | $13.04 | $13.16 | $12.78 | 50,427 |
| 2018-10-15 | $13.03 | $13.12 | $13.01 | $13.11 | $12.74 | 84,355 |
| 2018-10-12 | $13.19 | $13.19 | $12.97 | $13.06 | $12.69 | 39,182 |
| 2018-10-11 | $13.26 | $13.26 | $13.00 | $13.13 | $12.76 | 30,323 |
| 2018-10-10 | $13.77 | $13.77 | $13.38 | $13.38 | $13.00 | 48,438 |
| 2018-10-09 | $13.73 | $13.87 | $13.70 | $13.78 | $13.39 | 23,898 |
| 2018-10-08 | $13.62 | $13.78 | $13.61 | $13.78 | $13.39 | 17,032 |
| 2018-10-05 | $13.80 | $13.81 | $13.68 | $13.81 | $13.42 | 21,166 |
| 2018-10-04 | $13.75 | $13.75 | $13.56 | $13.67 | $13.28 | 14,330 |
| 2018-10-03 | $13.72 | $13.76 | $13.61 | $13.62 | $13.24 | 26,135 |
| 2018-10-02 | $13.65 | $13.67 | $13.56 | $13.62 | $13.24 | 49,156 |
| 2018-10-01 | $13.55 | $13.59 | $13.45 | $13.52 | $13.14 | 16,660 |
| 2018-09-28 | $13.50 | $13.65 | $13.48 | $13.56 | $13.18 | 16,488 |
| 2018-09-27 | $13.76 | $13.88 | $13.76 | $13.82 | $13.43 | 17,489 |
| 2018-09-26 | $13.85 | $13.93 | $13.69 | $13.69 | $13.30 | 19,268 |
| 2018-09-25 | $13.95 | $14.00 | $13.83 | $13.96 | $13.57 | 20,945 |
| 2018-09-24 | $14.01 | $14.03 | $13.88 | $13.97 | $13.57 | 10,035 |
| 2018-09-21 | $14.00 | $14.13 | $13.98 | $14.04 | $13.64 | 25,948 |
| 2018-09-20 | $14.02 | $14.04 | $13.89 | $13.96 | $13.57 | 18,285 |
| 2018-09-19 | $13.73 | $13.89 | $13.72 | $13.82 | $13.43 | 15,808 |
| 2018-09-18 | $13.73 | $13.83 | $13.73 | $13.80 | $13.41 | 31,701 |
| 2018-09-17 | $13.76 | $13.83 | $13.74 | $13.74 | $13.35 | 23,443 |
| 2018-09-14 | $13.56 | $13.61 | $13.46 | $13.48 | $13.10 | 21,032 |
| 2018-09-13 | $13.63 | $13.63 | $13.52 | $13.56 | $13.18 | 16,724 |
| 2018-09-12 | $13.28 | $13.52 | $13.26 | $13.45 | $13.07 | 20,519 |
| 2018-09-11 | $13.42 | $13.61 | $13.42 | $13.60 | $13.22 | 30,489 |
| 2018-09-10 | $13.54 | $13.57 | $13.49 | $13.49 | $13.11 | 22,737 |
| 2018-09-07 | $13.35 | $13.41 | $13.27 | $13.35 | $12.97 | 23,610 |
| 2018-09-06 | $13.61 | $13.62 | $13.49 | $13.60 | $13.22 | 17,173 |
| 2018-09-05 | $13.78 | $13.78 | $13.63 | $13.71 | $13.32 | 33,703 |
| 2018-09-04 | $13.51 | $13.68 | $13.51 | $13.64 | $13.26 | 44,435 |
| 2018-08-31 | $13.46 | $13.57 | $13.46 | $13.51 | $13.12 | 78,682 |
| 2018-08-30 | $13.76 | $13.78 | $13.62 | $13.66 | $13.27 | 854,782 |
| 2018-08-29 | $13.75 | $14.02 | $13.71 | $14.02 | $13.62 | 1,043,810 |
| 2018-08-28 | $13.91 | $13.91 | $13.77 | $13.83 | $13.44 | 769,397 |
| 2018-08-27 | $13.90 | $14.00 | $13.90 | $13.96 | $13.56 | 570,401 |
| 2018-08-24 | $13.61 | $13.85 | $13.61 | $13.85 | $13.46 | 16,047 |
| 2018-08-23 | $13.60 | $13.67 | $13.50 | $13.56 | $13.18 | 27,315 |
| 2018-08-22 | $13.63 | $13.71 | $13.56 | $13.57 | $13.19 | 15,999 |
| 2018-08-21 | $13.19 | $13.30 | $13.12 | $13.24 | $12.87 | 30,933 |
| 2018-08-20 | $12.96 | $13.09 | $12.92 | $13.01 | $12.64 | 15,470 |
| 2018-08-17 | $12.82 | $12.90 | $12.76 | $12.90 | $12.54 | 7,916 |
| 2018-08-16 | $13.15 | $13.48 | $13.13 | $13.34 | $12.69 | 21,008 |
| 2018-08-15 | $13.27 | $13.33 | $13.16 | $13.27 | $12.62 | 23,335 |
| 2018-08-14 | $13.47 | $13.60 | $13.21 | $13.59 | $12.93 | 26,026 |
| 2018-08-13 | $13.76 | $13.79 | $13.33 | $13.60 | $12.94 | 22,571 |
| 2018-08-10 | $13.65 | $13.82 | $13.61 | $13.80 | $13.13 | 17,252 |
| 2018-08-09 | $14.12 | $14.18 | $14.00 | $14.17 | $13.49 | 13,030 |
| 2018-08-08 | $13.96 | $14.10 | $13.95 | $14.08 | $13.40 | 11,057 |
| 2018-08-07 | $13.56 | $13.57 | $13.45 | $13.52 | $12.87 | 17,024 |
| 2018-08-06 | $13.45 | $13.54 | $13.42 | $13.51 | $12.86 | 10,809 |
| 2018-08-03 | $13.51 | $13.62 | $13.49 | $13.62 | $12.96 | 15,441 |
| 2018-08-02 | $13.50 | $13.59 | $13.49 | $13.51 | $12.86 | 31,219 |
| 2018-08-01 | $13.88 | $13.93 | $13.77 | $13.89 | $13.22 | 13,477 |
| 2018-07-31 | $13.91 | $13.92 | $13.75 | $13.85 | $13.18 | 13,506 |
| 2018-07-30 | $13.74 | $13.85 | $13.69 | $13.69 | $13.03 | 22,045 |
| 2018-07-27 | $13.59 | $13.62 | $13.50 | $13.56 | $12.91 | 13,576 |
| 2018-07-26 | $13.64 | $13.64 | $13.46 | $13.54 | $12.89 | 20,317 |
| 2018-07-25 | $13.44 | $13.52 | $13.38 | $13.52 | $12.87 | 13,361 |
| 2018-07-24 | $13.45 | $13.57 | $13.45 | $13.48 | $12.82 | 16,301 |
| 2018-07-23 | $13.12 | $13.19 | $13.08 | $13.09 | $12.46 | 18,097 |
| 2018-07-20 | $12.91 | $13.10 | $12.91 | $13.05 | $12.42 | 13,230 |
| 2018-07-19 | $12.89 | $12.95 | $12.85 | $12.93 | $12.31 | 291,327 |
| 2018-07-18 | $12.72 | $12.81 | $12.66 | $12.73 | $12.12 | 12,147 |
| 2018-07-17 | $12.63 | $12.66 | $12.57 | $12.57 | $11.96 | 21,389 |
| 2018-07-16 | $12.75 | $12.88 | $12.75 | $12.85 | $12.23 | 64,079 |
| 2018-07-13 | $12.64 | $12.75 | $12.64 | $12.74 | $12.13 | 9,635 |
| 2018-07-12 | $12.71 | $12.78 | $12.67 | $12.72 | $12.11 | 39,816 |
| 2018-07-11 | $12.78 | $12.78 | $12.60 | $12.66 | $12.05 | 321,631 |
| 2018-07-10 | $12.83 | $12.88 | $12.80 | $12.82 | $12.20 | 24,772 |
| 2018-07-09 | $12.98 | $13.02 | $12.89 | $12.96 | $12.33 | 31,702 |
| 2018-07-06 | $12.86 | $12.91 | $12.82 | $12.83 | $12.21 | 13,798 |
| 2018-07-05 | $13.00 | $13.00 | $12.83 | $12.90 | $12.27 | 13,548 |
| 2018-07-03 | $12.82 | $12.93 | $12.78 | $12.82 | $12.20 | 10,269 |
| 2018-07-02 | $12.84 | $12.96 | $12.82 | $12.88 | $12.26 | 54,805 |
| 2018-06-29 | $12.94 | $12.98 | $12.82 | $12.82 | $12.20 | 36,439 |
| 2018-06-28 | $12.75 | $12.80 | $12.69 | $12.74 | $12.12 | 22,143 |
| 2018-06-27 | $12.90 | $12.92 | $12.67 | $12.67 | $12.06 | 39,122 |
| 2018-06-26 | $12.92 | $12.92 | $12.82 | $12.83 | $12.21 | 70,728 |
| 2018-06-25 | $13.04 | $13.12 | $12.95 | $13.04 | $12.41 | 57,411 |
| 2018-06-22 | $13.10 | $13.15 | $13.01 | $13.12 | $12.48 | 25,005 |
| 2018-06-21 | $12.81 | $12.90 | $12.72 | $12.79 | $12.17 | 38,459 |
| 2018-06-20 | $12.99 | $13.01 | $12.88 | $12.93 | $12.30 | 33,510 |
| 2018-06-19 | $12.74 | $12.84 | $12.68 | $12.81 | $12.19 | 63,565 |
| 2018-06-18 | $12.85 | $12.89 | $12.80 | $12.89 | $12.27 | 326,664 |
| 2018-06-15 | $12.93 | $13.05 | $12.89 | $13.03 | $12.40 | 48,657 |
| 2018-06-14 | $13.39 | $13.39 | $13.29 | $13.31 | $12.66 | 69,707 |
| 2018-06-13 | $13.54 | $13.68 | $13.47 | $13.62 | $12.96 | 23,327 |
| 2018-06-12 | $13.67 | $13.68 | $13.45 | $13.48 | $12.82 | 54,870 |
| 2018-06-11 | $13.64 | $13.76 | $13.64 | $13.75 | $13.09 | 55,870 |
| 2018-06-08 | $13.45 | $13.59 | $13.41 | $13.54 | $12.88 | 38,867 |
| 2018-06-07 | $13.53 | $13.57 | $13.32 | $13.37 | $12.72 | 52,425 |
| 2018-06-06 | $13.24 | $13.47 | $13.24 | $13.45 | $12.80 | 18,063 |
| 2018-06-05 | $13.23 | $13.35 | $13.12 | $13.25 | $12.61 | 39,602 |
| 2018-06-04 | $13.49 | $13.49 | $13.34 | $13.39 | $12.74 | 22,771 |
| 2018-06-01 | $13.29 | $13.37 | $13.15 | $13.29 | $12.65 | 23,432 |
| 2018-05-31 | $12.96 | $13.12 | $12.83 | $13.03 | $12.40 | 71,167 |
| 2018-05-30 | $13.34 | $13.69 | $13.31 | $13.66 | $12.64 | 71,115 |
| 2018-05-29 | $13.27 | $13.31 | $13.01 | $13.04 | $12.07 | 38,190 |
| 2018-05-25 | $13.91 | $13.93 | $13.84 | $13.92 | $12.88 | 20,571 |
| 2018-05-24 | $14.15 | $14.20 | $14.00 | $14.16 | $13.11 | 30,309 |
| 2018-05-23 | $14.19 | $14.30 | $14.10 | $14.29 | $13.23 | 31,021 |
| 2018-05-22 | $14.41 | $14.46 | $14.36 | $14.38 | $13.30 | 50,323 |
| 2018-05-21 | $14.18 | $14.21 | $14.05 | $14.20 | $13.14 | 27,843 |
| 2018-05-18 | $14.13 | $14.15 | $14.04 | $14.04 | $12.99 | 13,412 |
| 2018-05-17 | $14.37 | $14.37 | $14.18 | $14.22 | $13.16 | 35,220 |
| 2018-05-16 | $14.15 | $14.39 | $14.15 | $14.36 | $13.29 | 16,375 |
| 2018-05-15 | $14.67 | $14.68 | $14.57 | $14.62 | $13.53 | 15,170 |
| 2018-05-14 | $14.76 | $14.80 | $14.69 | $14.75 | $13.65 | 22,188 |
| 2018-05-11 | $15.67 | $15.75 | $15.66 | $15.72 | $14.55 | 7,279 |
| 2018-05-10 | $15.61 | $15.67 | $15.54 | $15.67 | $14.50 | 12,760 |
| 2018-05-09 | $15.37 | $15.44 | $15.33 | $15.43 | $14.28 | 9,211 |
| 2018-05-08 | $15.30 | $15.34 | $15.26 | $15.30 | $14.16 | 12,898 |
| 2018-05-07 | $15.26 | $15.41 | $15.26 | $15.36 | $14.21 | 32,256 |
| 2018-05-04 | $15.37 | $15.50 | $15.37 | $15.50 | $14.35 | 8,246 |
| 2018-05-03 | $15.41 | $15.54 | $15.33 | $15.54 | $14.38 | 26,840 |
| 2018-05-02 | $15.59 | $15.85 | $15.49 | $15.65 | $14.48 | 19,530 |
| 2018-05-01 | $15.44 | $15.54 | $15.25 | $15.36 | $14.22 | 17,179 |
| 2018-04-30 | $15.52 | $15.55 | $15.40 | $15.40 | $14.25 | 16,266 |
| 2018-04-27 | $15.47 | $15.61 | $15.47 | $15.61 | $14.45 | 9,908 |
| 2018-04-26 | $15.59 | $15.65 | $15.46 | $15.60 | $14.44 | 17,775 |
| 2018-04-25 | $15.49 | $15.62 | $15.49 | $15.55 | $14.39 | 12,545 |
| 2018-04-24 | $15.70 | $15.80 | $15.56 | $15.60 | $14.44 | 15,419 |
| 2018-04-23 | $15.64 | $15.79 | $15.61 | $15.69 | $14.52 | 14,097 |
| 2018-04-20 | $15.49 | $15.64 | $15.48 | $15.60 | $14.44 | 20,876 |
| 2018-04-19 | $15.41 | $15.58 | $15.40 | $15.57 | $14.41 | 7,546 |
| 2018-04-18 | $15.34 | $15.35 | $15.27 | $15.33 | $14.19 | 6,034 |
| 2018-04-17 | $15.39 | $15.39 | $15.18 | $15.28 | $14.14 | 13,546 |
| 2018-04-16 | $15.35 | $15.41 | $15.29 | $15.30 | $14.16 | 27,133 |
| 2018-04-13 | $15.31 | $15.31 | $15.15 | $15.23 | $14.10 | 10,498 |
| 2018-04-12 | $15.22 | $15.35 | $15.22 | $15.31 | $14.17 | 12,286 |
| 2018-04-11 | $15.30 | $15.37 | $15.25 | $15.33 | $14.19 | 11,910 |
| 2018-04-10 | $15.44 | $15.49 | $15.37 | $15.46 | $14.31 | 7,693 |
| 2018-04-09 | $15.20 | $15.29 | $15.11 | $15.11 | $13.98 | 19,667 |
| 2018-04-06 | $15.15 | $15.17 | $15.00 | $15.02 | $13.90 | 22,807 |
| 2018-04-05 | $15.24 | $15.32 | $15.22 | $15.22 | $14.09 | 32,153 |
| 2018-04-04 | $15.02 | $15.15 | $15.02 | $15.15 | $14.02 | 39,357 |
| 2018-04-03 | $14.99 | $15.03 | $14.91 | $15.03 | $13.91 | 19,255 |
| 2018-04-02 | $14.96 | $14.96 | $14.69 | $14.93 | $13.82 | 12,544 |
| 2018-03-29 | $15.05 | $15.06 | $14.91 | $15.04 | $13.92 | 13,458 |
| 2018-03-28 | $14.73 | $14.82 | $14.73 | $14.73 | $13.63 | 7,660 |
| 2018-03-27 | $14.68 | $14.72 | $14.51 | $14.51 | $13.43 | 41,040 |
| 2018-03-26 | $14.74 | $14.84 | $14.66 | $14.84 | $13.73 | 40,466 |
| 2018-03-23 | $14.65 | $14.80 | $14.50 | $14.65 | $13.56 | 23,041 |
| 2018-03-22 | $14.83 | $14.88 | $14.55 | $14.55 | $13.47 | 30,472 |
| 2018-03-21 | $15.21 | $15.35 | $15.12 | $15.33 | $14.19 | 8,904 |
| 2018-03-20 | $15.22 | $15.29 | $15.18 | $15.22 | $14.08 | 12,759 |
| 2018-03-19 | $15.42 | $15.42 | $15.11 | $15.22 | $14.09 | 16,135 |
| 2018-03-16 | $15.28 | $15.39 | $15.26 | $15.38 | $14.23 | 11,982 |
| 2018-03-15 | $15.02 | $15.15 | $14.99 | $15.01 | $13.89 | 26,759 |
| 2018-03-14 | $15.22 | $15.22 | $15.01 | $15.06 | $13.94 | 139,828 |
| 2018-03-13 | $15.56 | $15.56 | $15.36 | $15.40 | $14.25 | 10,884 |
| 2018-03-12 | $15.36 | $15.48 | $15.34 | $15.48 | $14.33 | 35,364 |
| 2018-03-09 | $15.44 | $15.55 | $15.40 | $15.48 | $14.33 | 29,925 |
| 2018-03-08 | $15.54 | $15.58 | $15.44 | $15.54 | $14.38 | 33,503 |
| 2018-03-07 | $15.33 | $15.34 | $15.25 | $15.34 | $14.20 | 21,856 |
| 2018-03-06 | $15.43 | $15.46 | $15.31 | $15.43 | $14.28 | 24,129 |
| 2018-03-05 | $15.07 | $15.21 | $15.05 | $15.20 | $14.07 | 20,550 |
| 2018-03-02 | $15.19 | $15.25 | $15.12 | $15.25 | $14.11 | 17,270 |
| 2018-03-01 | $15.35 | $15.44 | $15.23 | $15.32 | $14.18 | 25,356 |
| 2018-02-28 | $15.72 | $15.72 | $15.42 | $15.51 | $14.35 | 14,317 |
| 2018-02-27 | $15.66 | $15.71 | $15.52 | $15.52 | $14.36 | 14,187 |
| 2018-02-26 | $15.70 | $15.73 | $15.54 | $15.66 | $14.49 | 21,477 |
| 2018-02-23 | $15.68 | $15.75 | $15.57 | $15.75 | $14.58 | 15,649 |
| 2018-02-22 | $15.76 | $15.79 | $15.53 | $15.53 | $14.37 | 48,892 |
| 2018-02-21 | $15.49 | $15.65 | $15.32 | $15.32 | $14.18 | 24,301 |
| 2018-02-20 | $15.61 | $15.62 | $15.45 | $15.55 | $14.39 | 25,053 |
| 2018-02-16 | $15.68 | $15.75 | $15.61 | $15.68 | $14.51 | 9,977 |
| 2018-02-15 | $15.71 | $15.77 | $15.61 | $15.74 | $14.57 | 43,834 |
| 2018-02-14 | $15.10 | $15.45 | $15.10 | $15.45 | $14.30 | 18,443 |
| 2018-02-13 | $15.12 | $15.27 | $15.11 | $15.17 | $14.04 | 28,146 |
| 2018-02-12 | $15.18 | $15.29 | $15.10 | $15.18 | $14.05 | 13,122 |
| 2018-02-09 | $15.39 | $15.46 | $15.10 | $15.43 | $14.28 | 22,986 |
| 2018-02-08 | $15.67 | $15.67 | $15.30 | $15.30 | $14.16 | 15,413 |
| 2018-02-07 | $15.63 | $15.69 | $15.41 | $15.41 | $14.26 | 35,125 |
| 2018-02-06 | $16.28 | $16.63 | $16.26 | $16.63 | $15.39 | 17,414 |
| 2018-02-05 | $16.62 | $16.76 | $16.30 | $16.41 | $15.19 | 22,079 |
| 2018-02-02 | $16.98 | $16.98 | $16.70 | $16.71 | $15.47 | 34,910 |
| 2018-02-01 | $16.93 | $17.19 | $16.90 | $17.18 | $15.90 | 19,135 |
| 2018-01-31 | $17.02 | $17.03 | $16.89 | $16.89 | $15.63 | 14,678 |
| 2018-01-30 | $16.95 | $16.95 | $16.82 | $16.87 | $15.61 | 18,547 |
| 2018-01-29 | $16.97 | $17.06 | $16.92 | $17.05 | $15.78 | 23,474 |
| 2018-01-26 | $17.05 | $17.07 | $16.91 | $17.05 | $15.78 | 13,226 |
| 2018-01-25 | $16.92 | $17.06 | $16.86 | $16.93 | $15.67 | 23,935 |
| 2018-01-24 | $16.90 | $16.96 | $16.76 | $16.93 | $15.67 | 13,031 |
| 2018-01-23 | $16.84 | $16.93 | $16.77 | $16.93 | $15.67 | 13,274 |
| 2018-01-22 | $16.94 | $17.07 | $16.88 | $17.07 | $15.80 | 31,356 |
| 2018-01-19 | $16.90 | $16.93 | $16.76 | $16.82 | $15.57 | 296,801 |
| 2018-01-18 | $17.19 | $17.29 | $17.15 | $17.15 | $15.87 | 19,951 |
| 2018-01-17 | $16.97 | $17.24 | $16.89 | $17.22 | $15.94 | 15,705 |
| 2018-01-16 | $17.26 | $17.30 | $17.16 | $17.24 | $15.96 | 24,829 |
| 2018-01-12 | $16.95 | $17.14 | $16.95 | $17.10 | $15.82 | 89,808 |
| 2018-01-11 | $16.82 | $16.87 | $16.77 | $16.78 | $15.53 | 113,163 |
| 2018-01-10 | $16.85 | $16.90 | $16.79 | $16.80 | $15.55 | 34,635 |
| 2018-01-09 | $16.51 | $16.57 | $16.43 | $16.53 | $15.30 | 68,672 |
| 2018-01-08 | $16.51 | $16.52 | $16.39 | $16.46 | $15.24 | 76,839 |
| 2018-01-05 | $16.36 | $16.50 | $16.29 | $16.40 | $15.18 | 57,239 |
| 2018-01-04 | $16.27 | $16.38 | $16.23 | $16.28 | $15.07 | 116,233 |
| 2018-01-03 | $16.12 | $16.22 | $16.06 | $16.22 | $15.01 | 65,182 |
| 2018-01-02 | $16.17 | $16.49 | $16.07 | $16.49 | $15.26 | 62,685 |
| 2017-12-29 | $16.04 | $16.24 | $16.04 | $16.18 | $14.97 | 45,636 |
| 2017-12-28 | $16.10 | $16.19 | $16.07 | $16.14 | $14.94 | 52,127 |
| 2017-12-27 | $15.99 | $16.14 | $15.97 | $16.13 | $14.93 | 582,815 |
| 2017-12-26 | $16.00 | $16.09 | $15.89 | $15.91 | $14.72 | 31,443 |
| 2017-12-22 | $15.90 | $15.99 | $15.80 | $15.99 | $14.80 | 16,196 |
| 2017-12-21 | $15.90 | $16.05 | $15.83 | $15.96 | $14.77 | 18,847 |
| 2017-12-20 | $15.86 | $15.93 | $15.78 | $15.87 | $14.69 | 16,268 |
| 2017-12-19 | $15.90 | $15.92 | $15.75 | $15.89 | $14.71 | 15,800 |
| 2017-12-18 | $15.83 | $15.86 | $15.76 | $15.79 | $14.61 | 37,774 |
| 2017-12-15 | $15.58 | $15.77 | $15.58 | $15.71 | $14.54 | 25,131 |
| 2017-12-14 | $15.83 | $15.84 | $15.68 | $15.84 | $14.66 | 214,343 |
| 2017-12-13 | $15.60 | $15.88 | $15.58 | $15.87 | $14.69 | 31,243 |
| 2017-12-12 | $15.64 | $15.76 | $15.61 | $15.76 | $14.59 | 13,607 |
| 2017-12-11 | $15.80 | $15.89 | $15.76 | $15.80 | $14.62 | 35,151 |
| 2017-12-08 | $15.51 | $15.69 | $15.50 | $15.56 | $14.40 | 16,210 |
| 2017-12-07 | $14.62 | $14.83 | $14.62 | $14.77 | $13.67 | 46,024 |
| 2017-12-06 | $14.50 | $14.59 | $14.38 | $14.57 | $13.48 | 38,873 |
| 2017-12-05 | $14.58 | $14.79 | $14.58 | $14.66 | $13.57 | 13,119 |
| 2017-12-04 | $14.84 | $14.95 | $14.77 | $14.94 | $13.83 | 22,594 |
| 2017-12-01 | $14.84 | $14.94 | $14.69 | $14.69 | $13.60 | 18,277 |
| 2017-11-30 | $14.80 | $14.90 | $14.70 | $14.70 | $13.60 | 12,111 |
| 2017-11-29 | $14.74 | $14.74 | $14.48 | $14.58 | $13.49 | 30,369 |
| 2017-11-28 | $14.58 | $14.62 | $14.51 | $14.58 | $13.49 | 17,371 |
| 2017-11-27 | $14.75 | $14.79 | $14.55 | $14.55 | $13.47 | 12,038 |
| 2017-11-24 | $14.81 | $14.86 | $14.79 | $14.79 | $13.69 | 10,909 |
| 2017-11-22 | $14.49 | $14.56 | $14.36 | $14.56 | $13.48 | 24,346 |
| 2017-11-21 | $14.47 | $14.47 | $14.35 | $14.35 | $13.28 | 12,974 |
| 2017-11-20 | $14.53 | $14.53 | $14.34 | $14.38 | $13.31 | 19,669 |
| 2017-11-17 | $14.62 | $14.70 | $14.56 | $14.56 | $13.48 | 24,749 |
| 2017-11-16 | $14.67 | $14.85 | $14.63 | $14.78 | $13.68 | 9,443 |
| 2017-11-15 | $14.69 | $14.83 | $14.66 | $14.68 | $13.59 | 21,878 |
| 2017-11-14 | $14.56 | $14.60 | $14.52 | $14.59 | $13.50 | 30,655 |
| 2017-11-13 | $14.53 | $14.60 | $14.37 | $14.49 | $13.41 | 7,991 |
| 2017-11-10 | $14.70 | $14.73 | $14.42 | $14.45 | $13.37 | 28,750 |
| 2017-11-09 | $14.45 | $14.76 | $14.45 | $14.61 | $13.52 | 8,110 |
| 2017-11-08 | $14.67 | $14.67 | $14.34 | $14.34 | $13.27 | 17,220 |
| 2017-11-07 | $14.95 | $15.04 | $14.82 | $14.83 | $13.73 | 19,179 |
| 2017-11-06 | $15.01 | $15.06 | $14.94 | $14.94 | $13.83 | 5,942 |
| 2017-11-03 | $15.29 | $15.39 | $15.18 | $15.33 | $14.19 | 10,734 |
| 2017-11-02 | $15.54 | $15.65 | $15.54 | $15.64 | $14.47 | 9,484 |
| 2017-11-01 | $15.43 | $15.69 | $15.43 | $15.43 | $14.28 | 28,734 |
| 2017-10-31 | $15.42 | $15.54 | $15.38 | $15.54 | $14.38 | 14,187 |
| 2017-10-30 | $15.23 | $15.44 | $15.23 | $15.34 | $14.20 | 3,796 |
| 2017-10-27 | $15.31 | $15.42 | $15.20 | $15.41 | $14.26 | 3,325 |
| 2017-10-26 | $15.64 | $15.66 | $15.40 | $15.43 | $14.28 | 5,348 |
| 2017-10-25 | $15.83 | $15.83 | $15.45 | $15.45 | $14.30 | 8,734 |
| 2017-10-24 | $15.60 | $15.72 | $15.46 | $15.53 | $14.37 | 11,374 |
| 2017-10-23 | $15.38 | $15.59 | $15.33 | $15.58 | $14.42 | 8,996 |
| 2017-10-20 | $15.76 | $15.86 | $15.62 | $15.86 | $14.68 | 16,539 |
| 2017-10-19 | $15.59 | $15.66 | $15.43 | $15.63 | $14.47 | 8,593 |
| 2017-10-18 | $15.40 | $15.66 | $15.40 | $15.66 | $14.49 | 8,618 |
| 2017-10-17 | $15.30 | $15.39 | $15.16 | $15.39 | $14.24 | 14,384 |
| 2017-10-16 | $15.25 | $15.35 | $15.14 | $15.23 | $14.09 | 4,242 |
| 2017-10-13 | $15.30 | $15.36 | $15.08 | $15.11 | $13.98 | 6,009 |
| 2017-10-12 | $15.35 | $15.40 | $15.15 | $15.20 | $14.07 | 713,174 |
| 2017-10-11 | $15.50 | $15.50 | $15.15 | $15.45 | $14.30 | 1,069,108 |
| 2017-10-10 | $15.20 | $15.60 | $15.20 | $15.55 | $14.39 | 1,680,749 |
| 2017-10-09 | $15.40 | $15.60 | $15.25 | $15.45 | $14.30 | 441,040 |
| 2017-10-06 | $15.45 | $15.50 | $15.25 | $15.45 | $14.30 | 1,290,423 |
| 2017-10-05 | $15.14 | $15.55 | $15.14 | $15.55 | $14.39 | 445,324 |
ABN AMRO Group NV ADR (ABNRY) News Headlines
Recent ABN AMRO Group NV ADR (ABNRY) News
Similar Companies to ABN AMRO Group NV ADR (ABNRY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |