MAN GROUP PLC UNSP A (MNGPY) Exchange: PINK

  1. Overview
  2. MAN GROUP PLC UNSP A (MNGPY)

Data as of May 2, 2025

$1.79 ($0.03) 1.42%

MAN GROUP PLC UNSP A - Daily Information
Click for more stock information on MAN GROUP PLC UNSP A.
Daily Information Data
Date May 2, 2025
Open $1.72
Previous Close $1.79
High $1.79
Low $1.72
Adjusted Open $1.72
Previous Adjusted Close $1.79
Adjusted High $1.79
Adjusted Low $1.72

About MAN GROUP PLC UNSP A (MNGPY)

DELISTED - No Description Available

Invest in MAN GROUP PLC UNSP A (MNGPY)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for MAN GROUP PLC UNSP A (MNGPY)

Date Open High Low Close Adj.Close Volume
2019-06-17 $1.72 $1.79 $1.72 $1.79 $1.79 800
2019-06-14 $1.79 $1.80 $1.76 $1.77 $1.77 11,293
2019-06-13 $1.79 $1.79 $1.71 $1.79 $1.79 28,400
2019-06-12 $1.70 $1.72 $1.60 $1.70 $1.70 24,811
2019-06-11 $1.12 $1.12 $1.12 $1.12 $1.12 0
2019-06-06 $1.12 $1.12 $1.12 $1.12 $1.12 0
2019-06-05 $1.12 $1.12 $1.12 $1.12 $1.12 0
2019-06-04 $1.12 $1.12 $1.12 $1.12 $1.12 20
2019-06-03 $1.12 $1.12 $1.12 $1.12 $1.12 0
2019-05-31 $1.68 $1.68 $1.12 $1.12 $1.12 200
2019-05-30 $1.22 $1.22 $1.22 $1.22 $1.22 1,000
2019-05-29 $1.60 $1.60 $1.60 $1.60 $1.60 100
2019-05-28 $1.76 $1.76 $0.77 $1.23 $1.23 7,610
2019-05-24 $1.80 $1.80 $1.65 $1.65 $1.65 18,400
2019-05-23 $1.87 $1.87 $1.87 $1.87 $1.87 0
2019-05-22 $1.87 $1.87 $1.87 $1.87 $1.87 0
2019-05-21 $1.87 $1.87 $1.87 $1.87 $1.87 0
2019-05-20 $1.87 $1.87 $1.87 $1.87 $1.87 0
2019-05-17 $1.87 $1.87 $1.87 $1.87 $1.87 335
2019-05-16 $1.93 $1.93 $1.93 $1.93 $1.93 0
2019-05-15 $1.93 $1.93 $1.93 $1.93 $1.93 0
2019-05-14 $1.93 $1.93 $1.93 $1.93 $1.93 0
2019-05-13 $1.93 $1.93 $1.93 $1.93 $1.93 0
2019-05-10 $1.93 $1.93 $1.93 $1.93 $1.93 1,000
2019-05-09 $2.00 $2.00 $2.00 $2.00 $2.00 0
2019-05-08 $2.00 $2.00 $2.00 $2.00 $2.00 0
2019-05-07 $2.00 $2.00 $2.00 $2.00 $2.00 0
2019-05-06 $2.00 $2.00 $2.00 $2.00 $2.00 0
2019-05-03 $2.00 $2.00 $2.00 $2.00 $2.00 0
2019-05-02 $2.00 $2.00 $2.00 $2.00 $2.00 0
2019-05-01 $2.00 $2.00 $2.00 $2.00 $2.00 1,357
2019-04-30 $2.00 $2.00 $2.00 $2.00 $2.00 0
2019-04-29 $2.00 $2.00 $2.00 $2.00 $2.00 0
2019-04-26 $1.95 $2.00 $1.95 $2.00 $2.00 200
2019-04-25 $2.00 $2.00 $1.97 $1.97 $1.97 3,200
2019-04-24 $1.80 $1.80 $1.80 $1.80 $1.80 0
2019-04-23 $1.80 $1.80 $1.80 $1.80 $1.80 0
2019-04-22 $1.80 $1.80 $1.80 $1.80 $1.80 0
2019-04-18 $1.80 $1.80 $1.80 $1.80 $1.80 0
2019-04-17 $1.80 $1.80 $1.80 $1.80 $1.80 0
2019-04-15 $1.80 $1.80 $1.80 $1.80 $1.80 0
2019-04-12 $1.80 $1.80 $1.80 $1.80 $1.80 0
2019-04-11 $1.80 $1.80 $1.80 $1.80 $1.80 0
2019-04-10 $1.80 $1.80 $1.80 $1.80 $1.80 1,200
2019-04-09 $1.78 $1.78 $1.78 $1.78 $1.78 0
2019-04-08 $1.78 $1.78 $1.78 $1.78 $1.78 0
2019-04-05 $1.78 $1.78 $1.78 $1.78 $1.78 0
2019-04-04 $1.78 $1.78 $1.78 $1.78 $1.78 0
2019-04-03 $1.78 $1.78 $1.78 $1.78 $1.73 0
2019-04-02 $1.78 $1.78 $1.78 $1.78 $1.73 0
2019-04-01 $1.78 $1.78 $1.78 $1.78 $1.73 0
2019-03-29 $1.78 $1.78 $1.78 $1.78 $1.73 0
2019-03-28 $1.78 $1.78 $1.78 $1.78 $1.73 0
2019-03-27 $1.78 $1.78 $1.78 $1.78 $1.73 0
2019-03-26 $1.78 $1.78 $1.78 $1.78 $1.73 0
2019-03-25 $1.78 $1.78 $1.78 $1.78 $1.73 0
2019-03-22 $1.78 $1.78 $1.78 $1.78 $1.73 0
2019-03-21 $1.78 $1.78 $1.78 $1.78 $1.73 0
2019-03-20 $1.78 $1.78 $1.78 $1.78 $1.73 0
2019-03-18 $1.78 $1.78 $1.78 $1.78 $1.73 0
2019-03-14 $1.78 $1.78 $1.78 $1.78 $1.73 500
2019-03-13 $1.78 $1.78 $1.78 $1.78 $1.73 434
2019-03-12 $1.69 $1.69 $1.69 $1.69 $1.65 100
2019-03-11 $1.81 $1.81 $1.81 $1.81 $1.76 0
2019-03-08 $1.81 $1.81 $1.81 $1.81 $1.76 1,000
2019-03-07 $1.81 $1.81 $1.81 $1.81 $1.76 0
2019-03-06 $1.81 $1.81 $1.81 $1.81 $1.76 3,000
2019-03-05 $1.68 $1.68 $1.68 $1.68 $1.64 0
2019-03-04 $1.74 $1.74 $1.68 $1.68 $1.64 200
2019-03-01 $1.79 $1.79 $1.79 $1.79 $1.74 0
2019-02-28 $1.79 $1.79 $1.79 $1.79 $1.74 873
2019-02-27 $1.76 $1.76 $1.76 $1.76 $1.71 7,725
2019-02-26 $1.79 $1.79 $1.79 $1.79 $1.74 0
2019-02-25 $1.79 $1.79 $1.79 $1.79 $1.74 1,000
2019-02-20 $1.79 $1.79 $1.79 $1.79 $1.74 125
2019-02-15 $1.71 $1.71 $1.71 $1.71 $1.67 1,000
2019-02-14 $1.70 $1.70 $1.70 $1.70 $1.66 0
2019-02-13 $1.70 $1.70 $1.70 $1.70 $1.66 600
2019-02-12 $1.81 $1.81 $1.81 $1.81 $1.76 0
2019-02-11 $1.81 $1.81 $1.81 $1.81 $1.76 0
2019-02-08 $1.81 $1.81 $1.81 $1.81 $1.76 0
2019-02-07 $1.81 $1.81 $1.81 $1.81 $1.76 0
2019-02-06 $1.81 $1.81 $1.81 $1.81 $1.76 100
2019-02-05 $1.81 $1.81 $1.77 $1.77 $1.72 1,710
2019-02-04 $1.97 $1.97 $1.97 $1.97 $1.92 130
2019-02-01 $1.97 $1.97 $1.97 $1.97 $1.92 0
2019-01-31 $1.97 $1.97 $1.97 $1.97 $1.92 50
2019-01-30 $1.97 $1.97 $1.97 $1.97 $1.92 0
2019-01-29 $1.97 $1.97 $1.97 $1.97 $1.92 0
2019-01-28 $1.97 $1.97 $1.97 $1.97 $1.92 50
2019-01-25 $1.97 $1.97 $1.97 $1.97 $1.92 50
2019-01-24 $1.94 $1.98 $1.90 $1.97 $1.92 17,158
2019-01-23 $1.96 $2.02 $1.85 $2.02 $1.97 9,844
2019-01-22 $1.96 $1.96 $1.95 $1.95 $1.90 5,419
2019-01-18 $1.76 $1.76 $1.76 $1.76 $1.71 0
2019-01-17 $1.76 $1.76 $1.76 $1.76 $1.71 0
2019-01-16 $1.76 $1.76 $1.76 $1.76 $1.71 0
2019-01-15 $1.76 $1.76 $1.76 $1.76 $1.71 0
2019-01-14 $1.76 $1.76 $1.76 $1.76 $1.71 0
2019-01-11 $1.76 $1.76 $1.76 $1.76 $1.71 0
2019-01-10 $1.76 $1.76 $1.76 $1.76 $1.71 0
2019-01-09 $1.76 $1.76 $1.76 $1.76 $1.71 6,634
2019-01-08 $1.71 $1.71 $1.71 $1.71 $1.67 0
2019-01-07 $1.71 $1.71 $1.71 $1.71 $1.67 4,600
2019-01-04 $1.69 $1.69 $1.69 $1.69 $1.64 1,000
2019-01-03 $1.71 $1.71 $1.71 $1.71 $1.67 286
2018-12-27 $1.62 $1.62 $1.62 $1.62 $1.58 606
2018-12-26 $1.53 $1.53 $1.53 $1.53 $1.49 0
2018-12-24 $1.53 $1.53 $1.53 $1.53 $1.49 0
2018-12-21 $1.63 $1.63 $1.53 $1.53 $1.49 634
2018-12-20 $1.61 $1.61 $1.61 $1.61 $1.57 0
2018-12-18 $1.56 $1.61 $1.56 $1.61 $1.56 2,922
2018-12-14 $1.67 $1.67 $1.67 $1.67 $1.63 200
2018-12-13 $1.69 $1.69 $1.69 $1.69 $1.64 600
2018-12-12 $1.81 $1.81 $1.81 $1.81 $1.76 0
2018-12-11 $1.81 $1.81 $1.81 $1.81 $1.76 0
2018-12-10 $1.81 $1.81 $1.81 $1.81 $1.76 0
2018-12-07 $1.81 $1.81 $1.81 $1.81 $1.76 0
2018-12-04 $1.81 $1.81 $1.81 $1.81 $1.76 303
2018-12-03 $1.85 $1.86 $1.85 $1.86 $1.81 712
2018-11-30 $1.81 $1.81 $1.76 $1.76 $1.71 307
2018-11-29 $1.80 $1.80 $1.80 $1.80 $1.75 1,400
2018-11-28 $1.80 $1.80 $1.75 $1.75 $1.70 200
2018-11-27 $1.80 $1.80 $1.77 $1.77 $1.72 1,100
2018-11-26 $1.72 $1.72 $1.72 $1.72 $1.68 0
2018-11-21 $1.72 $1.72 $1.72 $1.72 $1.68 0
2018-11-20 $1.72 $1.72 $1.72 $1.72 $1.68 170
2018-11-19 $1.78 $1.78 $1.78 $1.78 $1.73 230
2018-11-16 $1.82 $1.82 $1.82 $1.82 $1.77 0
2018-11-15 $1.82 $1.82 $1.82 $1.82 $1.77 0
2018-11-14 $1.82 $1.82 $1.82 $1.82 $1.77 0
2018-11-13 $1.82 $1.82 $1.82 $1.82 $1.77 0
2018-11-12 $1.82 $1.82 $1.82 $1.82 $1.77 0
2018-11-09 $1.82 $1.82 $1.82 $1.82 $1.77 0
2018-11-08 $1.82 $1.82 $1.82 $1.82 $1.77 0
2018-11-07 $1.82 $1.82 $1.82 $1.82 $1.77 0
2018-11-06 $1.82 $1.82 $1.82 $1.82 $1.77 0
2018-11-05 $1.82 $1.82 $1.82 $1.82 $1.77 0
2018-11-02 $1.82 $1.82 $1.82 $1.82 $1.77 0
2018-11-01 $1.82 $1.82 $1.82 $1.82 $1.77 0
2018-10-31 $1.82 $1.82 $1.82 $1.82 $1.77 0
2018-10-30 $1.82 $1.82 $1.82 $1.82 $1.77 0
2018-10-29 $1.89 $1.89 $1.82 $1.82 $1.77 600
2018-10-26 $1.84 $1.84 $1.84 $1.84 $1.79 299
2018-10-25 $1.84 $1.88 $1.84 $1.84 $1.79 3,739
2018-10-24 $1.72 $1.72 $1.72 $1.72 $1.68 0
2018-10-23 $1.72 $1.72 $1.72 $1.72 $1.68 0
2018-10-22 $1.72 $1.72 $1.72 $1.72 $1.68 0
2018-10-19 $1.84 $1.84 $1.72 $1.72 $1.68 7,231
2018-10-18 $1.79 $1.79 $1.79 $1.79 $1.75 190
2018-10-17 $1.83 $1.83 $1.83 $1.83 $1.78 100
2018-10-16 $2.15 $2.15 $2.15 $2.15 $2.09 0
2018-10-15 $2.15 $2.15 $2.15 $2.15 $2.09 0
2018-10-12 $2.15 $2.15 $2.15 $2.15 $2.09 0
2018-10-11 $2.15 $2.15 $2.15 $2.15 $2.09 0
2018-10-10 $2.15 $2.15 $2.15 $2.15 $2.09 0
2018-10-09 $2.15 $2.15 $2.15 $2.15 $2.09 0
2018-10-08 $2.15 $2.15 $2.15 $2.15 $2.09 99
2018-10-05 $2.15 $2.15 $2.15 $2.15 $2.09 500
2018-10-04 $2.27 $2.27 $2.27 $2.27 $2.21 0
2018-10-03 $2.27 $2.27 $2.27 $2.27 $2.21 1,100
2018-10-02 $2.37 $2.37 $2.37 $2.37 $2.31 0
2018-10-01 $2.37 $2.37 $2.37 $2.37 $2.31 0
2018-09-28 $2.37 $2.37 $2.37 $2.37 $2.31 500
2018-09-27 $2.28 $2.28 $2.28 $2.28 $2.22 0
2018-09-26 $2.28 $2.28 $2.28 $2.28 $2.22 0
2018-09-25 $2.28 $2.28 $2.28 $2.28 $2.22 0
2018-09-24 $2.28 $2.28 $2.28 $2.28 $2.22 0
2018-09-21 $2.28 $2.28 $2.28 $2.28 $2.22 559
2018-09-20 $2.26 $2.26 $2.26 $2.26 $2.20 0
2018-09-19 $2.26 $2.26 $2.26 $2.26 $2.20 0
2018-09-18 $2.26 $2.26 $2.26 $2.26 $2.20 500
2018-09-17 $2.14 $2.14 $2.14 $2.14 $2.08 88
2018-09-14 $2.14 $2.14 $2.14 $2.14 $2.08 0
2018-09-13 $2.14 $2.14 $2.14 $2.14 $2.08 0
2018-09-12 $2.14 $2.14 $2.14 $2.14 $2.08 0
2018-09-11 $2.14 $2.14 $2.14 $2.14 $2.08 0
2018-09-10 $2.14 $2.14 $2.14 $2.14 $2.08 0
2018-09-07 $2.14 $2.14 $2.14 $2.14 $2.08 0
2018-09-06 $2.14 $2.14 $2.14 $2.14 $2.08 0
2018-09-05 $2.14 $2.14 $2.14 $2.14 $2.08 0
2018-09-04 $2.14 $2.14 $2.14 $2.14 $2.08 0
2018-08-31 $2.14 $2.14 $2.14 $2.14 $2.08 0
2018-08-30 $2.14 $2.14 $2.14 $2.14 $2.08 0
2018-08-29 $2.14 $2.14 $2.14 $2.14 $2.08 0
2018-08-28 $2.14 $2.14 $2.14 $2.14 $2.08 0
2018-08-27 $2.14 $2.14 $2.14 $2.14 $2.08 0
2018-08-24 $2.19 $2.19 $2.14 $2.14 $2.08 398
2018-08-23 $2.12 $2.12 $2.12 $2.12 $2.07 293
2018-08-22 $2.15 $2.15 $2.15 $2.15 $2.09 0
2018-08-21 $2.15 $2.15 $2.15 $2.15 $2.09 0
2018-08-20 $2.15 $2.15 $2.15 $2.15 $2.09 1,000
2018-08-17 $2.13 $2.13 $2.13 $2.13 $2.08 355
2018-08-16 $2.17 $2.17 $2.17 $2.17 $2.11 197
2018-08-15 $2.22 $2.22 $2.22 $2.22 $2.16 0
2018-08-14 $2.22 $2.22 $2.22 $2.22 $2.11 0
2018-08-13 $2.22 $2.22 $2.22 $2.22 $2.11 0
2018-08-10 $2.22 $2.22 $2.22 $2.22 $2.11 0
2018-08-09 $2.22 $2.22 $2.22 $2.22 $2.11 0
2018-08-08 $2.22 $2.22 $2.22 $2.22 $2.11 10
2018-08-07 $2.22 $2.22 $2.22 $2.22 $2.11 0
2018-08-06 $2.22 $2.22 $2.22 $2.22 $2.11 0
2018-08-03 $2.22 $2.22 $2.22 $2.22 $2.11 0
2018-08-02 $2.22 $2.22 $2.22 $2.22 $2.11 0
2018-08-01 $2.22 $2.22 $2.22 $2.22 $2.11 0
2018-07-31 $2.22 $2.22 $2.22 $2.22 $2.11 0
2018-07-30 $2.22 $2.22 $2.22 $2.22 $2.11 0
2018-07-27 $2.22 $2.22 $2.22 $2.22 $2.11 12
2018-07-26 $2.22 $2.22 $2.22 $2.22 $2.11 0
2018-07-25 $2.22 $2.22 $2.22 $2.22 $2.11 0
2018-07-24 $2.22 $2.22 $2.22 $2.22 $2.11 18
2018-07-23 $2.22 $2.22 $2.22 $2.22 $2.11 0
2018-07-20 $2.22 $2.22 $2.22 $2.22 $2.11 0
2018-07-19 $2.22 $2.22 $2.22 $2.22 $2.11 0
2018-07-18 $2.22 $2.22 $2.22 $2.22 $2.11 0
2018-07-17 $2.22 $2.22 $2.22 $2.22 $2.11 0
2018-07-16 $2.22 $2.22 $2.22 $2.22 $2.11 0
2018-07-13 $2.22 $2.22 $2.22 $2.22 $2.11 0
2018-07-12 $2.22 $2.22 $2.22 $2.22 $2.11 0
2018-07-11 $2.22 $2.22 $2.22 $2.22 $2.11 0
2018-07-10 $2.22 $2.22 $2.22 $2.22 $2.11 0
2018-07-09 $2.22 $2.22 $2.22 $2.22 $2.11 1,100
2018-07-06 $2.20 $2.20 $2.19 $2.19 $2.08 1,338
2018-07-05 $2.30 $2.30 $2.30 $2.30 $2.19 0
2018-07-03 $2.30 $2.30 $2.30 $2.30 $2.19 200
2018-07-02 $2.34 $2.34 $2.34 $2.34 $2.22 0
2018-06-29 $2.34 $2.34 $2.34 $2.34 $2.22 59
2018-06-28 $2.34 $2.34 $2.34 $2.34 $2.22 0
2018-06-27 $2.34 $2.34 $2.34 $2.34 $2.22 59
2018-06-26 $2.34 $2.34 $2.34 $2.34 $2.22 0
2018-06-25 $2.34 $2.34 $2.34 $2.34 $2.22 0
2018-06-22 $2.34 $2.34 $2.34 $2.34 $2.22 0
2018-06-21 $2.34 $2.34 $2.34 $2.34 $2.22 0
2018-06-20 $2.34 $2.34 $2.34 $2.34 $2.22 0
2018-06-19 $2.34 $2.34 $2.34 $2.34 $2.22 0
2018-06-18 $2.34 $2.34 $2.34 $2.34 $2.22 700
2018-06-15 $2.38 $2.38 $2.38 $2.38 $2.26 0
2018-06-14 $2.38 $2.38 $2.38 $2.38 $2.26 5,986
2018-06-13 $2.38 $2.38 $2.38 $2.38 $2.26 0
2018-06-12 $2.38 $2.38 $2.38 $2.38 $2.26 0
2018-06-11 $2.38 $2.38 $2.38 $2.38 $2.26 0
2018-06-08 $2.38 $2.38 $2.38 $2.38 $2.26 272
2018-06-07 $2.38 $2.38 $2.38 $2.38 $2.26 0
2018-06-06 $2.38 $2.38 $2.38 $2.38 $2.26 0
2018-06-05 $2.38 $2.38 $2.38 $2.38 $2.26 300
2018-06-04 $2.45 $2.45 $2.45 $2.45 $2.33 800
2018-06-01 $2.66 $2.66 $2.66 $2.66 $2.53 0
2018-05-31 $2.66 $2.66 $2.66 $2.66 $2.53 0
2018-05-30 $2.66 $2.66 $2.66 $2.66 $2.53 0
2018-05-29 $2.66 $2.66 $2.66 $2.66 $2.53 25
2018-05-25 $2.66 $2.66 $2.66 $2.66 $2.53 0
2018-05-24 $2.66 $2.66 $2.66 $2.66 $2.53 0
2018-05-23 $2.66 $2.66 $2.66 $2.66 $2.53 91
2018-05-22 $2.66 $2.66 $2.66 $2.66 $2.53 0
2018-05-21 $2.66 $2.66 $2.66 $2.66 $2.53 0
2018-05-18 $2.66 $2.66 $2.66 $2.66 $2.53 0
2018-05-17 $2.66 $2.66 $2.66 $2.66 $2.53 0
2018-05-16 $2.66 $2.66 $2.66 $2.66 $2.53 800
2018-05-15 $2.51 $2.51 $2.51 $2.51 $2.39 0
2018-05-14 $2.51 $2.51 $2.51 $2.51 $2.39 0
2018-05-11 $2.51 $2.51 $2.51 $2.51 $2.39 0
2018-05-10 $2.51 $2.51 $2.51 $2.51 $2.39 0
2018-05-09 $2.51 $2.51 $2.51 $2.51 $2.39 0
2018-05-08 $2.51 $2.51 $2.51 $2.51 $2.39 0
2018-05-07 $2.51 $2.51 $2.51 $2.51 $2.39 0
2018-05-04 $2.51 $2.51 $2.51 $2.51 $2.39 0
2018-05-03 $2.51 $2.51 $2.51 $2.51 $2.39 0
2018-05-02 $2.51 $2.51 $2.51 $2.51 $2.39 300
2018-05-01 $2.35 $2.35 $2.35 $2.35 $2.23 0
2018-04-30 $2.35 $2.35 $2.35 $2.35 $2.23 0
2018-04-27 $2.35 $2.35 $2.35 $2.35 $2.23 750
2018-04-26 $2.50 $2.50 $2.50 $2.50 $2.38 500
2018-04-25 $2.51 $2.51 $2.51 $2.51 $2.34 750
2018-04-24 $2.58 $2.58 $2.58 $2.58 $2.40 0
2018-04-23 $2.58 $2.58 $2.58 $2.58 $2.40 0
2018-04-20 $2.58 $2.58 $2.58 $2.58 $2.40 0
2018-04-19 $2.58 $2.58 $2.58 $2.58 $2.40 0
2018-04-18 $2.58 $2.58 $2.58 $2.58 $2.40 0
2018-04-17 $2.58 $2.58 $2.58 $2.58 $2.40 0
2018-04-16 $2.58 $2.58 $2.58 $2.58 $2.40 0
2018-04-13 $2.58 $2.58 $2.58 $2.58 $2.40 721
2018-04-12 $2.48 $2.48 $2.48 $2.48 $2.31 0
2018-04-11 $2.48 $2.48 $2.48 $2.48 $2.31 79
2018-04-10 $2.48 $2.48 $2.48 $2.48 $2.31 600
2018-04-09 $2.27 $2.27 $2.27 $2.27 $2.11 0
2018-04-06 $2.27 $2.27 $2.27 $2.27 $2.11 0
2018-04-05 $2.27 $2.27 $2.27 $2.27 $2.11 0
2018-04-04 $2.44 $2.44 $2.27 $2.27 $2.11 7,570
2018-04-03 $2.38 $2.47 $2.38 $2.47 $2.30 1,053
2018-04-02 $2.43 $2.43 $2.43 $2.43 $2.26 0
2018-03-29 $2.43 $2.43 $2.43 $2.43 $2.26 0
2018-03-28 $2.43 $2.43 $2.43 $2.43 $2.26 0
2018-03-27 $2.43 $2.43 $2.43 $2.43 $2.26 0
2018-03-26 $2.43 $2.43 $2.43 $2.43 $2.26 0
2018-03-23 $2.43 $2.43 $2.43 $2.43 $2.26 0
2018-03-22 $2.43 $2.43 $2.43 $2.43 $2.26 0
2018-03-21 $2.43 $2.43 $2.43 $2.43 $2.26 0
2018-03-20 $2.43 $2.43 $2.43 $2.43 $2.26 0
2018-03-19 $2.43 $2.43 $2.43 $2.43 $2.26 0
2018-03-16 $2.43 $2.43 $2.43 $2.43 $2.26 0
2018-03-15 $2.43 $2.43 $2.43 $2.43 $2.26 0
2018-03-14 $2.43 $2.43 $2.43 $2.43 $2.26 0
2018-03-13 $2.30 $2.45 $2.30 $2.43 $2.26 373
2018-03-12 $2.22 $2.22 $2.22 $2.22 $2.07 0
2018-03-09 $2.22 $2.22 $2.22 $2.22 $2.07 99
2018-03-08 $2.22 $2.22 $2.22 $2.22 $2.07 0
2018-03-07 $2.22 $2.22 $2.22 $2.22 $2.07 163
2018-03-06 $2.40 $2.40 $2.40 $2.40 $2.24 0
2018-03-05 $2.40 $2.40 $2.40 $2.40 $2.24 0
2018-03-02 $2.40 $2.40 $2.40 $2.40 $2.24 0
2018-03-01 $2.40 $2.40 $2.40 $2.40 $2.24 0
2018-02-28 $2.40 $2.40 $2.40 $2.40 $2.24 0
2018-02-27 $2.40 $2.40 $2.40 $2.40 $2.24 0
2018-02-26 $2.40 $2.40 $2.40 $2.40 $2.24 2,400
2018-02-23 $2.44 $2.44 $2.44 $2.44 $2.27 11,248
2018-02-22 $2.65 $2.65 $2.65 $2.65 $2.46 377
2018-02-21 $2.47 $2.47 $2.47 $2.47 $2.30 0
2018-02-20 $2.47 $2.47 $2.47 $2.47 $2.30 0
2018-02-16 $2.47 $2.47 $2.47 $2.47 $2.30 0
2018-02-15 $2.47 $2.47 $2.47 $2.47 $2.30 0
2018-02-14 $2.47 $2.47 $2.47 $2.47 $2.30 0
2018-02-13 $2.47 $2.47 $2.47 $2.47 $2.30 200
2018-02-12 $2.42 $2.42 $2.42 $2.42 $2.25 0
2018-02-09 $2.44 $2.44 $2.42 $2.42 $2.25 340
2018-02-08 $2.62 $2.62 $2.62 $2.62 $2.44 197
2018-02-07 $3.01 $3.01 $3.01 $3.01 $2.81 70
2018-02-06 $3.01 $3.01 $3.01 $3.01 $2.81 0
2018-02-05 $3.01 $3.01 $3.01 $3.01 $2.80 0
2018-02-02 $3.05 $3.05 $3.01 $3.01 $2.81 771
2018-02-01 $3.05 $3.05 $3.05 $3.05 $2.84 0
2018-01-31 $3.06 $3.06 $3.05 $3.05 $2.84 840
2018-01-30 $3.08 $3.08 $3.01 $3.01 $2.80 1,227
2018-01-29 $3.12 $3.12 $3.12 $3.12 $2.91 0
2018-01-26 $2.93 $3.12 $2.93 $3.12 $2.91 266
2018-01-25 $2.92 $2.92 $2.92 $2.92 $2.72 103
2018-01-24 $2.93 $2.93 $2.93 $2.93 $2.73 0
2018-01-23 $2.93 $2.93 $2.93 $2.93 $2.73 0
2018-01-22 $2.93 $2.93 $2.93 $2.93 $2.73 0
2018-01-19 $2.93 $2.93 $2.93 $2.93 $2.73 0
2018-01-18 $2.93 $2.93 $2.93 $2.93 $2.73 0
2018-01-17 $2.93 $2.93 $2.93 $2.93 $2.73 0
2018-01-16 $2.93 $2.93 $2.93 $2.93 $2.73 0
2018-01-12 $2.93 $2.93 $2.93 $2.93 $2.73 0
2018-01-11 $2.93 $2.93 $2.93 $2.93 $2.73 0
2018-01-10 $2.93 $2.93 $2.93 $2.93 $2.73 750
2018-01-09 $2.79 $2.79 $2.79 $2.79 $2.60 0
2018-01-08 $2.79 $2.79 $2.79 $2.79 $2.60 0
2018-01-05 $2.79 $2.79 $2.79 $2.79 $2.60 559
2018-01-04 $2.81 $2.81 $2.81 $2.81 $2.62 50
2018-01-03 $2.81 $2.81 $2.81 $2.81 $2.62 0
2018-01-02 $2.81 $2.81 $2.81 $2.81 $2.62 0
2017-12-29 $2.81 $2.81 $2.81 $2.81 $2.62 0
2017-12-28 $2.81 $2.81 $2.81 $2.81 $2.62 0
2017-12-27 $2.81 $2.81 $2.81 $2.81 $2.62 0
2017-12-26 $2.81 $2.81 $2.81 $2.81 $2.62 0
2017-12-22 $2.81 $2.81 $2.81 $2.81 $2.62 0
2017-12-21 $2.81 $2.81 $2.81 $2.81 $2.62 0
2017-12-20 $2.81 $2.81 $2.81 $2.81 $2.62 0
2017-12-19 $2.81 $2.81 $2.81 $2.81 $2.62 0
2017-12-18 $2.81 $2.81 $2.81 $2.81 $2.62 6
2017-12-15 $2.81 $2.81 $2.81 $2.81 $2.62 0
2017-12-14 $2.81 $2.81 $2.81 $2.81 $2.62 0
2017-12-13 $2.79 $2.81 $2.76 $2.81 $2.62 2,600
2017-12-12 $2.60 $2.60 $2.60 $2.60 $2.42 0
2017-12-11 $2.60 $2.60 $2.60 $2.60 $2.42 0
2017-12-08 $2.61 $2.61 $2.60 $2.60 $2.42 1,500
2017-12-07 $2.53 $2.53 $2.53 $2.53 $2.36 0
2017-12-06 $2.53 $2.53 $2.53 $2.53 $2.36 0
2017-12-05 $2.53 $2.53 $2.53 $2.53 $2.36 0
2017-12-04 $2.53 $2.53 $2.53 $2.53 $2.36 0
2017-12-01 $2.53 $2.53 $2.53 $2.53 $2.36 0
2017-11-30 $2.53 $2.53 $2.53 $2.53 $2.36 0
2017-11-29 $2.53 $2.53 $2.53 $2.53 $2.36 0
2017-11-28 $2.53 $2.53 $2.53 $2.53 $2.36 188
2017-11-27 $2.59 $2.59 $2.59 $2.59 $2.41 0
2017-11-24 $2.59 $2.59 $2.59 $2.59 $2.41 300
2017-11-22 $2.50 $2.50 $2.50 $2.50 $2.33 0
2017-11-21 $2.50 $2.50 $2.50 $2.50 $2.33 0
2017-11-20 $2.50 $2.50 $2.50 $2.50 $2.33 0
2017-11-17 $2.50 $2.50 $2.50 $2.50 $2.33 0
2017-11-16 $2.53 $2.53 $2.50 $2.50 $2.33 2,358
2017-11-15 $2.42 $2.42 $2.42 $2.42 $2.25 0
2017-11-14 $2.42 $2.42 $2.42 $2.42 $2.25 0
2017-11-13 $2.42 $2.42 $2.42 $2.42 $2.25 0
2017-11-10 $2.42 $2.42 $2.42 $2.42 $2.25 190
2017-11-09 $2.38 $2.38 $2.38 $2.38 $2.22 516
2017-11-08 $2.50 $2.50 $2.50 $2.50 $2.33 0
2017-11-07 $2.50 $2.50 $2.50 $2.50 $2.33 0
2017-11-06 $2.50 $2.50 $2.50 $2.50 $2.33 0
2017-11-03 $2.50 $2.50 $2.50 $2.50 $2.33 0
2017-11-02 $2.50 $2.50 $2.50 $2.50 $2.33 0
2017-11-01 $2.50 $2.50 $2.50 $2.50 $2.33 14,002
2017-10-31 $2.47 $2.47 $2.47 $2.47 $2.30 0
2017-10-30 $2.47 $2.47 $2.47 $2.47 $2.30 0
2017-10-27 $2.47 $2.47 $2.47 $2.47 $2.30 0
2017-10-26 $2.47 $2.47 $2.47 $2.47 $2.30 0
2017-10-25 $2.46 $2.47 $2.46 $2.47 $2.30 740
2017-10-24 $2.38 $2.38 $2.38 $2.38 $2.22 2,250
2017-10-23 $2.40 $2.40 $2.40 $2.40 $2.24 0
2017-10-20 $2.40 $2.40 $2.40 $2.40 $2.24 300
2017-10-19 $2.52 $2.52 $2.52 $2.52 $2.35 0
2017-10-18 $2.52 $2.52 $2.52 $2.52 $2.35 0
2017-10-17 $2.52 $2.52 $2.52 $2.52 $2.35 0
2017-10-16 $2.52 $2.52 $2.52 $2.52 $2.35 0
2017-10-13 $2.52 $2.52 $2.52 $2.52 $2.35 300
2017-10-12 $2.25 $2.25 $2.25 $2.25 $2.10 0
2017-10-11 $2.25 $2.25 $2.25 $2.25 $2.10 1,750
2017-10-10 $2.26 $2.26 $2.26 $2.26 $2.11 0
2017-10-09 $2.26 $2.26 $2.26 $2.26 $2.11 0
2017-10-06 $2.26 $2.26 $2.26 $2.26 $2.10 0
2017-10-05 $2.26 $2.26 $2.26 $2.26 $2.10 0
2017-10-04 $2.26 $2.26 $2.26 $2.26 $2.10 0
2017-10-03 $2.26 $2.26 $2.26 $2.26 $2.10 0
2017-10-02 $2.26 $2.26 $2.26 $2.26 $2.10 107
2017-09-29 $2.17 $2.17 $2.17 $2.17 $2.02 0
2017-09-28 $2.17 $2.17 $2.17 $2.17 $2.02 0
2017-09-27 $2.17 $2.17 $2.17 $2.17 $2.02 0
2017-09-26 $2.17 $2.17 $2.17 $2.17 $2.02 0
2017-09-25 $2.17 $2.17 $2.17 $2.17 $2.02 0
2017-09-22 $2.17 $2.17 $2.17 $2.17 $2.02 0
2017-09-21 $2.17 $2.17 $2.17 $2.17 $2.02 2,000
2017-09-20 $2.11 $2.11 $2.11 $2.11 $1.97 0
2017-09-19 $2.11 $2.11 $2.11 $2.11 $1.97 0
2017-09-18 $2.11 $2.11 $2.11 $2.11 $1.97 204
2017-09-15 $2.09 $2.09 $2.09 $2.09 $1.95 0
2017-09-14 $2.09 $2.09 $2.09 $2.09 $1.95 569
2017-09-13 $2.11 $2.11 $2.11 $2.11 $1.96 1,000
2017-09-12 $2.12 $2.12 $2.12 $2.12 $1.97 0
2017-09-11 $2.12 $2.12 $2.12 $2.12 $1.97 0
2017-09-08 $2.12 $2.12 $2.12 $2.12 $1.97 0
2017-09-07 $2.12 $2.12 $2.12 $2.12 $1.97 0
2017-09-06 $2.12 $2.12 $2.12 $2.12 $1.97 0
2017-09-05 $2.12 $2.12 $2.12 $2.12 $1.97 0
2017-09-01 $2.12 $2.12 $2.12 $2.12 $1.97 0
2017-08-31 $2.12 $2.12 $2.12 $2.12 $1.97 0
2017-08-30 $2.12 $2.12 $2.12 $2.12 $1.97 0
2017-08-29 $2.12 $2.12 $2.12 $2.12 $1.97 0
2017-08-28 $2.12 $2.12 $2.12 $2.12 $1.97 0
2017-08-25 $2.12 $2.12 $2.12 $2.12 $1.97 0
2017-08-24 $2.12 $2.12 $2.12 $2.12 $1.97 0
2017-08-23 $2.12 $2.12 $2.12 $2.12 $1.97 0
2017-08-22 $2.12 $2.12 $2.12 $2.12 $1.97 0
2017-08-21 $2.12 $2.12 $2.12 $2.12 $1.97 0
2017-08-18 $2.12 $2.12 $2.12 $2.12 $1.97 0
2017-08-17 $2.12 $2.12 $2.12 $2.12 $1.97 0
2017-08-16 $2.12 $2.12 $2.12 $2.12 $1.94 0
2017-08-15 $2.12 $2.12 $2.12 $2.12 $1.90 0
2017-08-14 $2.12 $2.12 $2.12 $2.12 $1.90 0
2017-08-11 $2.12 $2.12 $2.12 $2.12 $1.90 0
2017-08-10 $2.12 $2.12 $2.12 $2.12 $1.90 0
2017-08-09 $2.12 $2.12 $2.12 $2.12 $1.90 451
2017-08-08 $2.18 $2.18 $2.18 $2.18 $1.95 0
2017-08-07 $2.18 $2.18 $2.18 $2.18 $1.95 0
2017-08-04 $2.18 $2.18 $2.18 $2.18 $1.95 0
2017-08-03 $2.18 $2.18 $2.18 $2.18 $1.95 0
2017-08-02 $2.18 $2.18 $2.18 $2.18 $1.95 400
2017-08-01 $2.14 $2.15 $2.14 $2.15 $1.92 8,200
2017-07-31 $2.04 $2.06 $2.04 $2.06 $1.84 19,284
2017-07-28 $2.02 $2.02 $2.02 $2.02 $1.81 0
2017-07-27 $2.02 $2.02 $2.02 $2.02 $1.81 400
2017-07-26 $1.96 $1.96 $1.96 $1.96 $1.76 250
2017-07-25 $1.92 $1.92 $1.92 $1.92 $1.72 0
2017-07-24 $1.92 $1.92 $1.92 $1.92 $1.72 4
2017-07-21 $1.92 $1.92 $1.92 $1.92 $1.72 204
2017-07-20 $1.97 $1.97 $1.97 $1.97 $1.76 0
2017-07-19 $1.97 $1.97 $1.97 $1.97 $1.76 400
2017-07-18 $1.95 $1.95 $1.95 $1.95 $1.74 400
2017-07-17 $1.96 $1.96 $1.96 $1.96 $1.75 0
2017-07-14 $1.96 $1.96 $1.96 $1.96 $1.75 0
2017-07-13 $1.94 $1.96 $1.94 $1.96 $1.75 2,282
2017-07-12 $1.96 $1.96 $1.96 $1.96 $1.75 0
2017-07-11 $1.96 $1.96 $1.96 $1.96 $1.75 0
2017-07-10 $1.96 $1.96 $1.96 $1.96 $1.75 0
2017-07-07 $1.96 $1.96 $1.96 $1.96 $1.75 18
2017-07-06 $1.96 $1.96 $1.96 $1.96 $1.75 400
2017-07-05 $1.95 $1.95 $1.93 $1.93 $1.73 4,000
2017-07-03 $1.95 $1.95 $1.93 $1.93 $1.73 2,800
2017-06-30 $1.95 $1.95 $1.92 $1.92 $1.72 6,203
2017-06-29 $1.94 $1.94 $1.94 $1.94 $1.74 0
2017-06-28 $1.94 $1.94 $1.94 $1.94 $1.74 130
2017-06-27 $2.01 $2.01 $2.01 $2.01 $1.80 0
2017-06-26 $2.01 $2.01 $2.01 $2.01 $1.80 1,386
2017-06-23 $1.96 $1.96 $1.96 $1.96 $1.75 300
2017-06-22 $1.83 $1.94 $1.83 $1.90 $1.70 12,514
2017-06-21 $1.84 $1.84 $1.84 $1.84 $1.65 1,700
2017-06-20 $1.85 $1.85 $1.85 $1.85 $1.65 0
2017-06-19 $1.85 $1.85 $1.85 $1.85 $1.65 0
2017-06-16 $1.85 $1.85 $1.85 $1.85 $1.65 1,000
2017-06-15 $1.85 $1.85 $1.85 $1.85 $1.65 0
2017-06-14 $1.89 $1.89 $1.85 $1.85 $1.65 200
2017-06-13 $1.90 $1.90 $1.90 $1.90 $1.70 1,700
2017-06-12 $1.90 $1.90 $1.90 $1.90 $1.70 300
2017-06-09 $1.96 $1.96 $1.96 $1.96 $1.75 0
2017-06-08 $1.96 $1.96 $1.96 $1.96 $1.75 0
2017-06-07 $1.94 $1.96 $1.94 $1.96 $1.75 22,245
2017-06-06 $1.88 $1.88 $1.88 $1.88 $1.68 1,000
2017-06-05 $1.94 $1.94 $1.94 $1.94 $1.73 0
2017-06-02 $1.94 $1.94 $1.94 $1.94 $1.73 429
2017-06-01 $1.95 $1.95 $1.95 $1.95 $1.74 89
2017-05-31 $1.95 $1.95 $1.95 $1.95 $1.74 0
2017-05-30 $1.95 $1.95 $1.95 $1.95 $1.74 3,000
2017-05-26 $1.95 $1.95 $1.95 $1.95 $1.74 0
2017-05-25 $1.95 $1.95 $1.95 $1.95 $1.74 336
2017-05-24 $1.96 $1.96 $1.96 $1.96 $1.75 673
2017-05-23 $2.08 $2.08 $2.08 $2.08 $1.86 0
2017-05-22 $2.08 $2.08 $2.08 $2.08 $1.86 0
2017-05-19 $2.08 $2.08 $2.08 $2.08 $1.86 300
2017-05-18 $1.98 $1.98 $1.98 $1.98 $1.77 0
2017-05-17 $1.98 $1.98 $1.98 $1.98 $1.77 0
2017-05-16 $1.98 $1.98 $1.98 $1.98 $1.77 0
2017-05-15 $1.98 $1.98 $1.98 $1.98 $1.73 870
2017-05-12 $2.00 $2.00 $2.00 $2.00 $1.74 0
2017-05-11 $2.00 $2.00 $2.00 $2.00 $1.74 1,885
2017-05-10 $2.04 $2.04 $2.04 $2.04 $1.78 0
2017-05-09 $2.04 $2.04 $2.04 $2.04 $1.78 183
2017-05-08 $1.96 $1.96 $1.96 $1.96 $1.71 0
2017-05-05 $1.96 $1.96 $1.96 $1.96 $1.71 0
2017-05-04 $1.96 $1.96 $1.96 $1.96 $1.71 0
2017-05-03 $1.96 $1.98 $1.96 $1.96 $1.71 370
2017-05-02 $2.05 $2.05 $2.05 $2.05 $1.79 198
2017-05-01 $2.03 $2.07 $1.97 $2.07 $1.81 1,324
2017-04-28 $1.93 $1.93 $1.93 $1.93 $1.68 0
2017-04-27 $1.93 $1.93 $1.93 $1.93 $1.68 89
2017-04-26 $1.93 $1.93 $1.93 $1.93 $1.68 1,515
2017-04-25 $1.92 $1.92 $1.92 $1.92 $1.68 2,561
2017-04-24 $1.80 $1.80 $1.80 $1.80 $1.57 0
2017-04-21 $1.80 $1.80 $1.80 $1.80 $1.57 0
2017-04-20 $1.80 $1.80 $1.80 $1.80 $1.57 0
2017-04-19 $1.80 $1.80 $1.80 $1.80 $1.57 0
2017-04-18 $1.79 $1.80 $1.79 $1.80 $1.53 3,046
2017-04-17 $1.79 $1.79 $1.79 $1.79 $1.53 0
2017-04-13 $1.77 $1.79 $1.77 $1.79 $1.53 4,200
2017-04-12 $1.76 $1.80 $1.76 $1.79 $1.52 4,004
2017-04-11 $1.78 $1.78 $1.76 $1.76 $1.50 1,140
2017-04-10 $1.78 $1.78 $1.78 $1.78 $1.51 0
2017-04-07 $1.78 $1.78 $1.78 $1.78 $1.51 0
2017-04-06 $1.78 $1.78 $1.78 $1.78 $1.51 0
2017-04-05 $1.78 $1.78 $1.78 $1.78 $1.51 0
2017-04-04 $1.78 $1.78 $1.78 $1.78 $1.51 0
2017-04-03 $1.78 $1.78 $1.78 $1.78 $1.51 0
2017-03-31 $1.78 $1.78 $1.78 $1.78 $1.51 0
2017-03-30 $1.78 $1.78 $1.78 $1.78 $1.51 276
2017-03-29 $1.74 $1.74 $1.74 $1.74 $1.48 540
2017-03-28 $1.74 $1.74 $1.74 $1.74 $1.48 0
2017-03-27 $1.74 $1.74 $1.74 $1.74 $1.48 540
2017-03-24 $1.76 $1.76 $1.76 $1.76 $1.50 130
2017-03-23 $1.75 $1.75 $1.75 $1.75 $1.49 362
2017-03-22 $1.76 $1.76 $1.76 $1.76 $1.50 0
2017-03-21 $1.76 $1.76 $1.76 $1.76 $1.50 0
2017-03-20 $1.75 $1.76 $1.75 $1.76 $1.50 564
2017-03-17 $1.77 $1.77 $1.77 $1.77 $1.51 584
2017-03-16 $1.76 $1.76 $1.76 $1.76 $1.50 5,020
2017-03-15 $1.73 $1.73 $1.73 $1.73 $1.48 20
2017-03-14 $1.73 $1.73 $1.73 $1.73 $1.48 5,158
2017-03-13 $1.75 $1.75 $1.75 $1.75 $1.49 1,380
2017-03-10 $1.75 $1.75 $1.75 $1.75 $1.49 518
2017-03-09 $1.73 $1.76 $1.73 $1.76 $1.50 1,990
2017-03-08 $1.70 $1.70 $1.69 $1.69 $1.44 916
2017-03-07 $1.73 $1.73 $1.73 $1.73 $1.48 0
2017-03-06 $1.72 $1.73 $1.72 $1.73 $1.48 17,056
2017-03-03 $1.66 $1.66 $1.66 $1.66 $1.42 100
2017-03-02 $1.70 $1.70 $1.70 $1.70 $1.45 2,500
2017-03-01 $1.70 $1.70 $1.70 $1.70 $1.45 184
2017-02-28 $1.72 $1.72 $1.72 $1.72 $1.47 0
2017-02-27 $1.72 $1.72 $1.72 $1.72 $1.47 0
2017-02-24 $1.72 $1.72 $1.72 $1.72 $1.47 134
2017-02-23 $1.72 $1.72 $1.72 $1.72 $1.47 0
2017-02-22 $1.72 $1.72 $1.72 $1.72 $1.47 0
2017-02-21 $1.72 $1.72 $1.72 $1.72 $1.47 234
2017-02-17 $1.70 $1.70 $1.70 $1.70 $1.45 0
2017-02-16 $1.70 $1.70 $1.70 $1.70 $1.45 10,000
2017-02-15 $1.65 $1.65 $1.65 $1.65 $1.41 0
2017-02-14 $1.67 $1.67 $1.65 $1.65 $1.41 1,145
2017-02-13 $1.68 $1.68 $1.68 $1.68 $1.43 0
2017-02-10 $1.68 $1.68 $1.68 $1.68 $1.43 0
2017-02-09 $1.68 $1.68 $1.68 $1.68 $1.43 134
2017-02-08 $1.65 $1.65 $1.65 $1.65 $1.41 268
2017-02-07 $1.67 $1.67 $1.67 $1.67 $1.42 1,186
2017-02-06 $1.68 $1.68 $1.68 $1.68 $1.43 94
2017-02-03 $1.68 $1.68 $1.68 $1.68 $1.43 144
2017-02-02 $1.68 $1.68 $1.68 $1.68 $1.43 452
2017-02-01 $1.72 $1.72 $1.69 $1.69 $1.44 3,806
2017-01-31 $1.61 $1.61 $1.61 $1.61 $1.38 596
2017-01-30 $1.58 $1.58 $1.58 $1.58 $1.34 1,175
2017-01-27 $1.62 $1.62 $1.59 $1.59 $1.36 1,176
2017-01-26 $1.50 $1.50 $1.50 $1.50 $1.28 0
2017-01-25 $1.50 $1.50 $1.50 $1.50 $1.28 0
2017-01-24 $1.50 $1.50 $1.50 $1.50 $1.28 229
2017-01-23 $1.47 $1.47 $1.47 $1.47 $1.25 94
2017-01-20 $1.47 $1.47 $1.47 $1.47 $1.25 357
2017-01-19 $1.48 $1.48 $1.47 $1.47 $1.25 3,143
2017-01-18 $1.46 $1.46 $1.46 $1.46 $1.25 2,894
2017-01-17 $1.51 $1.51 $1.51 $1.51 $1.29 500
2017-01-13 $1.51 $1.51 $1.51 $1.51 $1.29 2,000
2017-01-12 $1.47 $1.49 $1.47 $1.49 $1.27 2,891
2017-01-11 $1.41 $1.41 $1.41 $1.41 $1.20 0
2017-01-10 $1.41 $1.41 $1.41 $1.41 $1.20 230
2017-01-09 $1.42 $1.42 $1.42 $1.42 $1.21 438
2017-01-06 $1.51 $1.51 $1.51 $1.51 $1.29 0
2017-01-05 $1.53 $1.53 $1.49 $1.51 $1.29 10,373
2017-01-04 $1.46 $1.46 $1.45 $1.45 $1.24 747
2017-01-03 $1.44 $1.44 $1.44 $1.44 $1.23 600
2016-12-30 $1.45 $1.45 $1.45 $1.45 $1.23 335
2016-12-29 $1.41 $1.41 $1.41 $1.41 $1.20 335
2016-12-28 $1.39 $1.41 $1.39 $1.41 $1.20 1,318
2016-12-27 $1.48 $1.48 $1.40 $1.40 $1.19 1,206
2016-12-23 $1.43 $1.43 $1.43 $1.43 $1.22 0
2016-12-22 $1.43 $1.43 $1.43 $1.43 $1.22 7,351
2016-12-21 $1.43 $1.43 $1.42 $1.42 $1.21 687
2016-12-20 $1.43 $1.45 $1.43 $1.45 $1.24 12,565
2016-12-19 $1.42 $1.42 $1.42 $1.42 $1.21 9,365
2016-12-16 $1.43 $1.43 $1.43 $1.43 $1.22 0
2016-12-15 $1.43 $1.46 $1.43 $1.43 $1.22 4,632
2016-12-14 $1.43 $1.43 $1.43 $1.43 $1.22 202
2016-12-13 $1.43 $1.45 $1.42 $1.42 $1.21 3,555
2016-12-12 $1.44 $1.44 $1.40 $1.40 $1.19 1,242
2016-12-09 $1.44 $1.49 $1.44 $1.49 $1.27 700
2016-12-08 $1.38 $1.41 $1.38 $1.41 $1.20 4,436
2016-12-07 $1.36 $1.36 $1.36 $1.36 $1.16 0
2016-12-06 $1.36 $1.36 $1.36 $1.36 $1.16 272
2016-12-05 $1.36 $1.36 $1.36 $1.36 $1.16 255
2016-12-02 $1.38 $1.38 $1.38 $1.38 $1.18 300
2016-12-01 $1.37 $1.38 $1.37 $1.38 $1.18 24,706
2016-11-30 $1.43 $1.43 $1.43 $1.43 $1.22 0
2016-11-29 $1.43 $1.43 $1.43 $1.43 $1.22 470
2016-11-28 $1.50 $1.50 $1.50 $1.50 $1.28 0
2016-11-25 $1.49 $1.50 $1.49 $1.50 $1.28 5,000
2016-11-23 $1.49 $1.49 $1.49 $1.49 $1.27 302
2016-11-22 $1.48 $1.48 $1.48 $1.48 $1.26 0
2016-11-21 $1.48 $1.48 $1.48 $1.48 $1.26 0
2016-11-18 $1.48 $1.48 $1.48 $1.48 $1.26 22,610
2016-11-17 $1.51 $1.51 $1.51 $1.51 $1.29 0
2016-11-16 $1.51 $1.51 $1.51 $1.51 $1.29 610
2016-11-15 $1.53 $1.53 $1.53 $1.53 $1.30 20,730
2016-11-14 $1.52 $1.52 $1.52 $1.52 $1.30 0
2016-11-11 $1.52 $1.52 $1.52 $1.52 $1.30 0
2016-11-10 $1.52 $1.52 $1.52 $1.52 $1.30 404
2016-11-09 $1.47 $1.47 $1.47 $1.47 $1.25 0
2016-11-08 $1.47 $1.47 $1.47 $1.47 $1.25 6,505
2016-11-07 $1.45 $1.45 $1.45 $1.45 $1.24 8,294
2016-11-04 $1.44 $1.44 $1.41 $1.41 $1.20 898
2016-11-03 $1.45 $1.45 $1.45 $1.45 $1.24 715
2016-11-02 $1.46 $1.46 $1.46 $1.46 $1.24 955
2016-11-01 $1.46 $1.46 $1.46 $1.46 $1.25 0
2016-10-31 $1.47 $1.48 $1.46 $1.46 $1.25 1,256
2016-10-28 $1.47 $1.47 $1.47 $1.47 $1.25 0
2016-10-27 $1.47 $1.47 $1.47 $1.47 $1.25 471
2016-10-26 $1.48 $1.48 $1.48 $1.48 $1.26 238
2016-10-25 $1.47 $1.47 $1.47 $1.47 $1.25 0
2016-10-24 $1.45 $1.47 $1.45 $1.47 $1.25 2,371
2016-10-21 $1.46 $1.47 $1.44 $1.44 $1.23 9,204
2016-10-20 $1.46 $1.46 $1.46 $1.46 $1.25 3,668
2016-10-19 $1.48 $1.48 $1.48 $1.48 $1.26 0
2016-10-18 $1.49 $1.49 $1.47 $1.48 $1.26 11,461
2016-10-17 $1.46 $1.46 $1.44 $1.45 $1.24 14,352
2016-10-14 $1.47 $1.47 $1.46 $1.46 $1.24 1,953
2016-10-13 $1.36 $1.36 $1.36 $1.36 $1.16 0
2016-10-12 $1.34 $1.36 $1.34 $1.36 $1.16 786
2016-10-11 $1.38 $1.38 $1.38 $1.38 $1.17 0
2016-10-10 $1.36 $1.38 $1.36 $1.38 $1.17 7,810
2016-10-07 $1.41 $1.41 $1.41 $1.41 $1.20 134
2016-10-06 $1.41 $1.41 $1.41 $1.41 $1.20 10,000
2016-10-05 $1.49 $1.49 $1.49 $1.49 $1.27 0
2016-10-04 $1.49 $1.49 $1.49 $1.49 $1.27 0
2016-10-03 $1.49 $1.49 $1.49 $1.49 $1.27 2,362
2016-09-30 $1.48 $1.51 $1.48 $1.51 $1.29 24,196
2016-09-29 $1.42 $1.42 $1.42 $1.42 $1.21 869
2016-09-28 $1.42 $1.42 $1.42 $1.42 $1.21 500
2016-09-27 $1.42 $1.42 $1.39 $1.39 $1.19 4,328
2016-09-26 $1.42 $1.42 $1.41 $1.41 $1.20 1,939
2016-09-23 $1.47 $1.47 $1.47 $1.47 $1.25 0
2016-09-22 $1.45 $1.47 $1.45 $1.47 $1.25 2,950
2016-09-21 $1.47 $1.47 $1.44 $1.44 $1.23 2,292
2016-09-20 $1.45 $1.45 $1.45 $1.45 $1.24 0
2016-09-19 $1.45 $1.45 $1.45 $1.45 $1.24 266
2016-09-16 $1.44 $1.44 $1.43 $1.43 $1.22 200
2016-09-15 $1.45 $1.45 $1.45 $1.45 $1.24 1,055
2016-09-14 $1.47 $1.47 $1.47 $1.47 $1.25 3,000
2016-09-13 $1.52 $1.53 $1.49 $1.50 $1.28 2,077
2016-09-12 $1.50 $1.56 $1.48 $1.56 $1.33 38,055
2016-09-09 $1.50 $1.50 $1.46 $1.46 $1.25 10,969
2016-09-08 $1.49 $1.49 $1.48 $1.48 $1.26 11,867
2016-09-07 $1.47 $1.48 $1.46 $1.47 $1.25 7,328
2016-09-06 $1.47 $1.47 $1.46 $1.46 $1.25 246
2016-09-02 $1.42 $1.42 $1.42 $1.42 $1.21 14
2016-09-01 $1.42 $1.42 $1.42 $1.42 $1.18 1,036
2016-08-31 $1.36 $1.38 $1.36 $1.38 $1.14 650
2016-08-30 $1.37 $1.37 $1.35 $1.35 $1.12 14,414
2016-08-29 $1.37 $1.37 $1.37 $1.37 $1.14 534
2016-08-26 $1.37 $1.38 $1.36 $1.37 $1.14 77,784
2016-08-25 $1.39 $1.41 $1.38 $1.38 $1.14 14,199
2016-08-24 $1.43 $1.44 $1.39 $1.39 $1.15 3,523,618
2016-08-23 $1.44 $1.44 $1.39 $1.40 $1.16 2,568,820
2016-08-22 $1.41 $1.43 $1.39 $1.41 $1.17 227,399
2016-08-19 $1.42 $1.42 $1.39 $1.42 $1.17 7,536
2016-08-18 $1.42 $1.43 $1.41 $1.41 $1.17 19,347
2016-08-17 $1.42 $1.44 $1.39 $1.40 $1.16 6,791
2016-08-16 $1.46 $1.48 $1.41 $1.42 $1.18 49,572
2016-08-15 $1.45 $1.49 $1.40 $1.40 $1.16 39,798
2016-08-12 $1.44 $1.46 $1.42 $1.42 $1.18 28,024
2016-08-11 $1.43 $1.46 $1.40 $1.40 $1.16 13,714
2016-08-10 $1.46 $1.47 $1.39 $1.39 $1.15 45,712
2016-08-09 $1.45 $1.50 $1.43 $1.47 $1.19 11,892
2016-08-08 $1.50 $1.50 $1.45 $1.49 $1.20 42,896
2016-08-05 $1.50 $1.50 $1.44 $1.44 $1.16 9,286
2016-08-04 $1.46 $1.46 $1.43 $1.45 $1.17 15,028
2016-08-03 $1.45 $1.48 $1.43 $1.46 $1.18 20,719
2016-08-02 $1.48 $1.49 $1.43 $1.47 $1.19 65,890
2016-08-01 $1.49 $1.50 $1.43 $1.49 $1.20 14,440
2016-07-29 $1.51 $1.52 $1.47 $1.47 $1.19 16,469
2016-07-28 $1.47 $1.50 $1.44 $1.47 $1.18 22,476
2016-07-27 $1.52 $1.52 $1.46 $1.47 $1.18 10,350
2016-07-26 $1.45 $1.50 $1.45 $1.45 $1.17 4,886
2016-07-25 $1.54 $1.55 $1.51 $1.51 $1.22 34,621
2016-07-22 $1.55 $1.55 $1.50 $1.53 $1.23 7,454
2016-07-21 $1.58 $1.60 $1.55 $1.58 $1.27 36,388
2016-07-20 $1.54 $1.59 $1.51 $1.56 $1.26 13,345
2016-07-19 $1.54 $1.56 $1.53 $1.53 $1.23 12,821
2016-07-18 $1.53 $1.59 $1.53 $1.59 $1.28 19,669
2016-07-15 $1.55 $1.55 $1.50 $1.51 $1.22 13,400
2016-07-14 $1.57 $1.59 $1.53 $1.54 $1.24 11,454
2016-07-13 $1.54 $1.56 $1.51 $1.52 $1.23 13,701
2016-07-12 $1.58 $1.58 $1.55 $1.55 $1.25 27,601
2016-07-11 $1.46 $1.47 $1.46 $1.46 $1.18 8,100
2016-07-08 $1.45 $1.45 $1.42 $1.42 $1.15 19,704
2016-07-07 $1.39 $1.41 $1.37 $1.39 $1.12 23,889
2016-07-06 $1.33 $1.38 $1.31 $1.37 $1.10 219,476
2016-07-05 $1.38 $1.38 $1.34 $1.35 $1.09 20,474
2016-07-01 $1.50 $1.51 $1.49 $1.50 $1.21 20,917
2016-06-30 $1.54 $1.54 $1.47 $1.50 $1.21 11,670
2016-06-29 $1.47 $1.49 $1.45 $1.46 $1.18 34,968
2016-06-28 $1.46 $1.57 $1.44 $1.52 $1.23 22,855
2016-06-27 $1.39 $1.43 $1.38 $1.41 $1.13 9,948
2016-06-24 $1.50 $1.58 $1.46 $1.50 $1.21 28,502
2016-06-23 $1.81 $1.83 $1.79 $1.83 $1.48 60,703
2016-06-22 $1.73 $1.76 $1.70 $1.70 $1.37 121,071
2016-06-21 $1.72 $1.75 $1.69 $1.71 $1.38 50,296
2016-06-20 $1.72 $1.74 $1.70 $1.73 $1.39 19,787
2016-06-17 $1.62 $1.64 $1.59 $1.60 $1.29 66,711
2016-06-16 $1.55 $1.59 $1.53 $1.58 $1.27 41,493
2016-06-15 $1.55 $1.62 $1.53 $1.60 $1.29 22,636
2016-06-14 $1.66 $1.66 $1.60 $1.62 $1.30 4,796
2016-06-13 $1.71 $1.71 $1.65 $1.67 $1.35 14,271
2016-06-10 $1.80 $1.80 $1.71 $1.72 $1.39 12,546
2016-06-09 $1.79 $1.87 $1.79 $1.82 $1.47 115,599
2016-06-08 $1.82 $1.86 $1.81 $1.81 $1.46 9,968
2016-06-07 $1.84 $1.86 $1.82 $1.83 $1.48 24,081
2016-06-06 $1.84 $1.90 $1.84 $1.89 $1.52 36,130
2016-06-03 $1.85 $1.88 $1.84 $1.86 $1.50 64,920
2016-06-02 $1.83 $1.86 $1.83 $1.84 $1.49 19,619
2016-06-01 $1.82 $1.84 $1.81 $1.82 $1.47 9,716
2016-05-31 $1.88 $1.88 $1.82 $1.82 $1.47 16,923
2016-05-27 $1.93 $1.96 $1.89 $1.89 $1.52 10,019
2016-05-26 $1.91 $1.93 $1.88 $1.89 $1.52 17,550
2016-05-25 $1.92 $1.93 $1.89 $1.91 $1.54 12,964
2016-05-24 $1.89 $1.92 $1.87 $1.92 $1.55 17,961
2016-05-23 $1.86 $1.92 $1.85 $1.86 $1.50 33,559
2016-05-20 $1.85 $1.85 $1.82 $1.82 $1.47 10,895
2016-05-19 $1.81 $1.84 $1.81 $1.84 $1.48 42,256
2016-05-18 $1.84 $1.88 $1.84 $1.84 $1.48 16,425
2016-05-17 $1.82 $1.85 $1.80 $1.82 $1.46 31,578
2016-05-16 $1.79 $1.82 $1.77 $1.80 $1.45 16,117
2016-05-13 $1.76 $1.80 $1.76 $1.76 $1.39 32,876
2016-05-12 $1.82 $1.82 $1.79 $1.80 $1.42 16,230
2016-05-11 $1.83 $1.84 $1.81 $1.81 $1.43 7,407
2016-05-10 $1.82 $1.85 $1.81 $1.82 $1.44 7,691
2016-05-09 $1.81 $1.84 $1.80 $1.81 $1.43 19,899
2016-05-06 $1.85 $1.89 $1.81 $1.89 $1.49 3,396
2016-05-05 $2.00 $2.02 $1.96 $2.00 $1.58 11,038
2016-05-04 $2.01 $2.02 $1.97 $1.98 $1.56 21,539
2016-05-03 $2.07 $2.07 $2.02 $2.04 $1.61 141,317
2016-05-02 $2.13 $2.20 $2.05 $2.20 $1.74 17,102
2016-04-29 $2.12 $2.15 $2.09 $2.09 $1.65 10,374
2016-04-28 $2.14 $2.17 $2.12 $2.12 $1.67 13,398
2016-04-27 $2.15 $2.19 $2.11 $2.19 $1.73 28,971
2016-04-26 $2.17 $2.19 $2.13 $2.14 $1.69 23,161
2016-04-25 $2.17 $2.17 $2.12 $2.12 $1.67 8,344
2016-04-22 $2.16 $2.16 $2.11 $2.11 $1.66 3,995
2016-04-21 $2.18 $2.18 $2.16 $2.16 $1.70 14,644
2016-04-20 $2.18 $2.21 $2.16 $2.16 $1.71 5,921
2016-04-19 $2.25 $2.25 $2.17 $2.17 $1.68 42,970
2016-04-18 $2.23 $2.25 $2.19 $2.24 $1.73 9,456
2016-04-15 $2.21 $2.27 $2.20 $2.22 $1.72 20,557
2016-04-14 $2.08 $2.09 $2.06 $2.09 $1.61 10,861
2016-04-13 $2.11 $2.13 $2.08 $2.09 $1.62 10,850
2016-04-12 $2.05 $2.11 $2.04 $2.08 $1.61 11,875
2016-04-11 $2.08 $2.11 $2.06 $2.09 $1.62 17,098
2016-04-08 $2.03 $2.09 $2.03 $2.03 $1.57 6,928
2016-04-07 $2.07 $2.07 $2.01 $2.01 $1.55 9,880
2016-04-06 $2.13 $2.13 $2.06 $2.07 $1.60 15,672
2016-04-05 $2.06 $2.07 $2.00 $2.00 $1.55 21,255
2016-04-04 $2.10 $2.14 $2.10 $2.11 $1.63 8,933
2016-04-01 $2.09 $2.12 $2.05 $2.09 $1.62 47,130
2016-03-31 $2.15 $2.17 $2.11 $2.14 $1.66 19,875
2016-03-30 $2.17 $2.20 $2.14 $2.14 $1.66 19,069
2016-03-29 $2.12 $2.17 $2.09 $2.14 $1.66 14,711
2016-03-28 $2.11 $2.12 $2.06 $2.09 $1.61 16,834
2016-03-24 $2.10 $2.11 $2.06 $2.10 $1.62 156,905
2016-03-23 $2.09 $2.12 $2.08 $2.08 $1.61 31,188
2016-03-22 $2.11 $2.15 $2.07 $2.07 $1.60 12,761
2016-03-21 $2.13 $2.15 $2.10 $2.10 $1.62 19,879
2016-03-18 $2.13 $2.15 $2.11 $2.12 $1.64 11,343
2016-03-17 $2.12 $2.13 $2.10 $2.11 $1.63 37,630
2016-03-16 $2.09 $2.12 $2.07 $2.10 $1.62 36,429
2016-03-15 $2.09 $2.10 $2.07 $2.07 $1.60 41,692
2016-03-14 $2.13 $2.15 $2.10 $2.11 $1.64 16,715
2016-03-11 $2.10 $2.17 $2.10 $2.10 $1.63 43,595
2016-03-10 $2.11 $2.12 $2.05 $2.08 $1.61 12,972
2016-03-09 $2.07 $2.12 $2.06 $2.09 $1.62 7,300
2016-03-08 $2.13 $2.13 $2.08 $2.08 $1.61 27,065
2016-03-07 $2.12 $2.18 $2.12 $2.13 $1.65 21,292
2016-03-04 $2.17 $2.17 $2.14 $2.14 $1.66 8,535
2016-03-03 $2.15 $2.18 $2.14 $2.16 $1.67 23,273
2016-03-02 $2.13 $2.17 $2.13 $2.17 $1.67 21,372
2016-03-01 $2.12 $2.14 $2.09 $2.11 $1.63 6,755
2016-02-29 $2.10 $2.11 $2.05 $2.06 $1.59 40,257
2016-02-26 $2.13 $2.13 $2.08 $2.10 $1.62 25,977
2016-02-25 $2.12 $2.14 $2.10 $2.14 $1.66 9,518
2016-02-24 $2.07 $2.10 $2.01 $2.05 $1.59 17,521
2016-02-23 $2.29 $2.29 $2.19 $2.21 $1.71 28,361
2016-02-22 $2.27 $2.30 $2.22 $2.26 $1.75 17,749
2016-02-19 $2.17 $2.29 $2.17 $2.20 $1.70 32,086
2016-02-18 $2.26 $2.26 $2.20 $2.22 $1.72 41,702
2016-02-17 $2.27 $2.31 $2.23 $2.28 $1.76 13,724
2016-02-16 $2.18 $2.22 $2.15 $2.18 $1.69 22,480
2016-02-12 $2.17 $2.18 $2.13 $2.14 $1.66 15,849
2016-02-11 $2.18 $2.19 $2.13 $2.17 $1.68 28,019
2016-02-10 $2.09 $2.12 $2.05 $2.05 $1.59 25,158
2016-02-09 $1.97 $2.08 $1.93 $2.01 $1.55 33,683
2016-02-08 $2.07 $2.09 $2.04 $2.09 $1.61 30,098
2016-02-05 $2.15 $2.24 $2.15 $2.23 $1.73 18,256
2016-02-04 $2.22 $2.28 $2.19 $2.22 $1.72 10,807
2016-02-03 $2.26 $2.26 $2.19 $2.23 $1.73 74,295
2016-02-02 $2.24 $2.26 $2.21 $2.22 $1.72 13,419
2016-02-01 $2.27 $2.31 $2.23 $2.29 $1.77 48,507
2016-01-29 $2.25 $2.28 $2.21 $2.25 $1.74 102,934
2016-01-28 $2.19 $2.22 $2.17 $2.18 $1.69 56,348
2016-01-27 $2.22 $2.27 $2.15 $2.18 $1.68 38,735
2016-01-26 $2.18 $2.25 $2.15 $2.17 $1.68 24,142
2016-01-25 $2.17 $2.20 $2.15 $2.16 $1.67 43,208
2016-01-22 $2.19 $2.25 $2.19 $2.22 $1.72 25,564
2016-01-21 $2.14 $2.18 $2.13 $2.15 $1.66 27,872
2016-01-20 $2.11 $2.16 $2.08 $2.12 $1.64 26,119
2016-01-19 $2.20 $2.22 $2.17 $2.21 $1.71 120,683
2016-01-15 $2.15 $2.19 $2.10 $2.14 $1.66 49,262
2016-01-14 $2.27 $2.27 $2.20 $2.24 $1.73 233,813
2016-01-13 $2.34 $2.34 $2.28 $2.30 $1.78 12,620
2016-01-12 $2.33 $2.34 $2.29 $2.33 $1.80 58,074
2016-01-11 $2.32 $2.34 $2.28 $2.34 $1.81 120,180
2016-01-08 $2.31 $2.32 $2.28 $2.29 $1.77 32,165
2016-01-07 $2.31 $2.36 $2.27 $2.36 $1.83 20,354
2016-01-06 $2.42 $2.44 $2.39 $2.41 $1.86 17,663
2016-01-05 $2.48 $2.52 $2.48 $2.52 $1.95 26,825
2016-01-04 $2.45 $2.52 $2.43 $2.52 $1.95 155,373
2015-12-31 $2.50 $2.51 $2.48 $2.48 $1.92 20,757
2015-12-30 $2.54 $2.55 $2.50 $2.52 $1.95 20,703
2015-12-29 $2.53 $2.55 $2.52 $2.53 $1.96 52,546
2015-12-28 $2.52 $2.54 $2.49 $2.50 $1.93 49,201
2015-12-24 $2.54 $2.54 $2.48 $2.50 $1.93 40,842
2015-12-23 $2.49 $2.53 $2.49 $2.49 $1.93 71,244
2015-12-22 $2.47 $2.48 $2.43 $2.46 $1.90 29,718
2015-12-21 $2.48 $2.48 $2.43 $2.47 $1.91 102,337
2015-12-18 $2.45 $2.50 $2.44 $2.48 $1.91 52,799
2015-12-17 $2.44 $2.46 $2.41 $2.42 $1.87 57,824
2015-12-16 $2.33 $2.43 $2.28 $2.31 $1.79 98,124
2015-12-15 $2.33 $2.35 $2.30 $2.32 $1.79 70,607
2015-12-14 $2.33 $2.33 $2.27 $2.27 $1.76 99,525
2015-12-11 $2.26 $2.29 $2.22 $2.22 $1.72 63,975
2015-12-10 $2.37 $2.38 $2.31 $2.31 $1.79 106,618
2015-12-09 $2.41 $2.42 $2.36 $2.38 $1.84 143,014
2015-12-08 $2.40 $2.42 $2.33 $2.33 $1.80 39,695
2015-12-07 $2.48 $2.48 $2.40 $2.45 $1.90 103,326
2015-12-04 $2.37 $2.44 $2.33 $2.39 $1.85 91,827
2015-12-03 $2.49 $2.49 $2.38 $2.38 $1.84 48,177
2015-12-02 $2.45 $2.45 $2.36 $2.37 $1.83 53,915
2015-12-01 $2.44 $2.44 $2.39 $2.41 $1.86 63,308
2015-11-30 $2.38 $2.41 $2.36 $2.36 $1.83 64,917
2015-11-27 $2.39 $2.39 $2.35 $2.36 $1.83 35,065
2015-11-25 $2.37 $2.37 $2.34 $2.34 $1.81 42,362
2015-11-24 $2.35 $2.37 $2.32 $2.32 $1.79 66,763
2015-11-23 $2.41 $2.45 $2.37 $2.37 $1.83 332,113
2015-11-20 $2.48 $2.49 $2.43 $2.43 $1.88 45,448
2015-11-19 $2.48 $2.49 $2.44 $2.45 $1.90 55,532
2015-11-18 $2.42 $2.47 $2.38 $2.47 $1.91 147,250
2015-11-17 $2.42 $2.45 $2.39 $2.39 $1.85 106,433
2015-11-16 $2.37 $2.42 $2.36 $2.39 $1.85 92,723
2015-11-13 $2.38 $2.40 $2.34 $2.35 $1.82 91,866
2015-11-12 $2.41 $2.42 $2.36 $2.36 $1.83 38,677
2015-11-11 $2.47 $2.50 $2.46 $2.48 $1.91 20,721
2015-11-10 $2.39 $2.45 $2.39 $2.41 $1.86 54,873
2015-11-09 $2.43 $2.48 $2.40 $2.42 $1.87 87,917
2015-11-06 $2.45 $2.47 $2.43 $2.45 $1.90 54,216
2015-11-05 $2.43 $2.44 $2.40 $2.42 $1.87 35,373
2015-11-04 $2.44 $2.47 $2.42 $2.43 $1.88 104,434
2015-11-03 $2.46 $2.50 $2.45 $2.46 $1.90 47,574
2015-11-02 $2.47 $2.52 $2.46 $2.46 $1.90 143,780
2015-10-30 $2.51 $2.53 $2.46 $2.47 $1.91 28,577
2015-10-29 $2.48 $2.49 $2.45 $2.47 $1.91 19,068
2015-10-28 $2.48 $2.52 $2.44 $2.52 $1.95 71,533
2015-10-27 $2.47 $2.48 $2.41 $2.43 $1.88 46,875
2015-10-26 $2.46 $2.49 $2.45 $2.46 $1.90 38,057
2015-10-23 $2.48 $2.50 $2.47 $2.49 $1.93 47,415
2015-10-22 $2.33 $2.42 $2.33 $2.40 $1.86 15,027
2015-10-21 $2.38 $2.38 $2.34 $2.36 $1.83 50,070
2015-10-20 $2.36 $2.37 $2.35 $2.35 $1.82 19,748
2015-10-19 $2.35 $2.36 $2.34 $2.35 $1.81 34,144
2015-10-16 $2.40 $2.42 $2.35 $2.39 $1.85 104,401
2015-10-15 $2.36 $2.40 $2.33 $2.39 $1.85 130,775
2015-10-14 $2.29 $2.30 $2.26 $2.29 $1.77 25,518
2015-10-13 $2.25 $2.27 $2.22 $2.25 $1.74 29,094
2015-10-12 $2.32 $2.32 $2.29 $2.30 $1.78 44,855
2015-10-09 $2.31 $2.31 $2.22 $2.25 $1.74 30,875
2015-10-08 $2.33 $2.39 $2.33 $2.39 $1.85 22,189
2015-10-07 $2.35 $2.36 $2.31 $2.32 $1.79 34,881
2015-10-06 $2.43 $2.45 $2.42 $2.44 $1.88 21,302
2015-10-05 $2.39 $2.39 $2.35 $2.38 $1.84 65,396
2015-10-02 $2.31 $2.31 $2.25 $2.27 $1.76 27,027
2015-10-01 $2.24 $2.27 $2.22 $2.22 $1.72 18,228
2015-09-30 $2.25 $2.28 $2.23 $2.27 $1.76 38,032
2015-09-29 $2.21 $2.21 $2.18 $2.18 $1.69 12,460
2015-09-28 $2.32 $2.35 $2.26 $2.30 $1.78 31,457
2015-09-25 $2.39 $2.41 $2.36 $2.39 $1.85 26,322
2015-09-24 $2.31 $2.31 $2.28 $2.29 $1.77 25,023
2015-09-23 $2.32 $2.34 $2.29 $2.30 $1.78 105,111
2015-09-22 $2.33 $2.36 $2.29 $2.32 $1.79 42,439
2015-09-21 $2.44 $2.45 $2.40 $2.40 $1.86 34,782
2015-09-18 $2.49 $2.49 $2.38 $2.38 $1.84 32,766
2015-09-17 $2.50 $2.52 $2.47 $2.50 $1.93 12,102
2015-09-16 $2.52 $2.54 $2.48 $2.49 $1.93 32,433
2015-09-15 $2.45 $2.51 $2.43 $2.45 $1.90 55,226
2015-09-14 $2.48 $2.51 $2.45 $2.45 $1.90 38,928
2015-09-11 $2.48 $2.48 $2.43 $2.43 $1.88 33,375
2015-09-10 $2.50 $2.51 $2.47 $2.50 $1.93 96,850
2015-09-09 $2.53 $2.53 $2.46 $2.51 $1.94 19,535
2015-09-08 $2.44 $2.44 $2.41 $2.42 $1.87 15,025
2015-09-04 $2.37 $2.37 $2.30 $2.33 $1.80 25,193
2015-09-03 $2.36 $2.39 $2.34 $2.35 $1.82 69,292
2015-09-02 $2.26 $2.28 $2.24 $2.26 $1.74 19,794
2015-09-01 $2.27 $2.34 $2.22 $2.34 $1.81 118,557
2015-08-31 $2.46 $2.54 $2.37 $2.43 $1.88 10,300
2015-08-28 $2.42 $2.46 $2.39 $2.39 $1.85 39,487
2015-08-27 $2.41 $2.47 $2.41 $2.45 $1.90 42,798
2015-08-26 $2.48 $2.48 $2.41 $2.47 $1.91 45,817

MAN GROUP PLC UNSP A (MNGPY) News Headlines

Recent MAN GROUP PLC UNSP A (MNGPY) News
Similar Companies to MAN GROUP PLC UNSP A (MNGPY) 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 -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.