Nordea Bank AB publ (NRBAY) Exchange: PINK
Data as of May 2, 2025
$11.02 ($-0.05) -0.45%
Nordea Bank AB publ - Daily Information
Click for more stock information on Nordea Bank AB publ.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.83 |
| Previous Close | $11.02 |
| High | $11.04 |
| Low | $10.83 |
| Adjusted Open | $10.83 |
| Previous Adjusted Close | $11.02 |
| Adjusted High | $11.04 |
| Adjusted Low | $10.83 |
About Nordea Bank AB publ (NRBAY)
DELISTED - Nordea Bank AB (publ) provides retail and wholesale banking, and wealth management services to individuals, corporate customers, institutions, and public companies. The company offers deposits, cards, lending products, and net banking services; cash management services; trade and project finance services; asset based financing through leasing, hire purchase, and factoring; and investment, savings, and risk management products, as well as finance products to partners, such as vendors, dealers, and retailers. It also provides wealth planning, investment advisory, credit, and estate planning to individuals, businesses, trusts, and foundations; and manages investment products, including internally and externally managed investment funds. In addition, the company offers funds, equity products, and consulting services related to asset allocation and funds; and tailor made solutions and syndicated loan transactions for the shipping, offshore, and oil services industries. Further, it provides financial instruments or arrangements for financial instruments in the financial marketplace; equity trading services; portfolio advisory services; life insurance services; endowment products; and pension products and services. As of February 12, 2015, the company operates approximately 700 branch locations. It operates in Sweden, Finland, Norway, Denmark, the Baltic countries, Russia, Poland, China and internationally. Nordea Bank AB (publ) was founded in 1820 and is headquartered in Stockholm, Sweden.
Invest in Nordea Bank AB publ (NRBAY)
Historical Stock Data for Nordea Bank AB publ (NRBAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-28 | $10.83 | $11.04 | $10.83 | $11.02 | $11.02 | 252,302 |
| 2018-09-27 | $11.04 | $11.13 | $11.04 | $11.07 | $11.07 | 107,112 |
| 2018-09-26 | $10.99 | $11.11 | $10.97 | $11.04 | $11.04 | 122,804 |
| 2018-09-25 | $11.01 | $11.03 | $10.91 | $10.92 | $10.92 | 137,343 |
| 2018-09-24 | $11.02 | $11.06 | $10.93 | $10.95 | $10.95 | 202,540 |
| 2018-09-21 | $11.01 | $11.08 | $11.01 | $11.04 | $11.04 | 129,894 |
| 2018-09-20 | $10.95 | $11.02 | $10.94 | $11.00 | $11.00 | 114,736 |
| 2018-09-19 | $10.67 | $10.71 | $10.64 | $10.69 | $10.69 | 62,260 |
| 2018-09-18 | $10.71 | $10.76 | $10.67 | $10.75 | $10.75 | 170,097 |
| 2018-09-17 | $10.88 | $10.90 | $10.86 | $10.88 | $10.88 | 139,320 |
| 2018-09-14 | $10.75 | $10.80 | $10.70 | $10.76 | $10.76 | 146,138 |
| 2018-09-13 | $10.81 | $10.83 | $10.79 | $10.82 | $10.82 | 93,750 |
| 2018-09-12 | $10.63 | $10.76 | $10.62 | $10.74 | $10.74 | 151,712 |
| 2018-09-11 | $10.62 | $10.75 | $10.62 | $10.74 | $10.74 | 433,385 |
| 2018-09-10 | $10.76 | $10.79 | $10.72 | $10.74 | $10.74 | 166,156 |
| 2018-09-07 | $10.63 | $10.75 | $10.63 | $10.74 | $10.74 | 881,484 |
| 2018-09-06 | $10.87 | $10.90 | $10.76 | $10.86 | $10.86 | 835,979 |
| 2018-09-05 | $10.79 | $10.84 | $10.74 | $10.83 | $10.83 | 1,201,090 |
| 2018-09-04 | $10.61 | $10.76 | $10.59 | $10.76 | $10.76 | 4,305,783 |
| 2018-08-31 | $10.86 | $10.91 | $10.78 | $10.87 | $10.87 | 6,949,557 |
| 2018-08-30 | $10.85 | $10.86 | $10.78 | $10.84 | $10.84 | 2,305,052 |
| 2018-08-29 | $10.81 | $10.85 | $10.80 | $10.85 | $10.85 | 2,170,222 |
| 2018-08-28 | $10.79 | $10.84 | $10.74 | $10.79 | $10.79 | 3,351,166 |
| 2018-08-27 | $10.72 | $10.85 | $10.70 | $10.84 | $10.84 | 2,748,373 |
| 2018-08-24 | $10.60 | $10.65 | $10.58 | $10.60 | $10.60 | 573,212 |
| 2018-08-23 | $10.63 | $10.64 | $10.49 | $10.55 | $10.55 | 1,123,834 |
| 2018-08-22 | $10.59 | $10.66 | $10.58 | $10.61 | $10.61 | 699,382 |
| 2018-08-21 | $10.38 | $10.45 | $10.33 | $10.41 | $10.41 | 589,153 |
| 2018-08-20 | $10.23 | $10.35 | $10.23 | $10.34 | $10.34 | 592,292 |
| 2018-08-17 | $10.15 | $10.34 | $10.15 | $10.33 | $10.33 | 793,112 |
| 2018-08-16 | $10.10 | $10.22 | $10.10 | $10.17 | $10.17 | 120,190 |
| 2018-08-15 | $10.00 | $10.10 | $9.98 | $10.05 | $10.05 | 74,746 |
| 2018-08-14 | $10.06 | $10.10 | $10.05 | $10.10 | $10.10 | 1,129,256 |
| 2018-08-13 | $10.10 | $10.16 | $10.10 | $10.12 | $10.12 | 610,192 |
| 2018-08-10 | $10.16 | $10.24 | $10.13 | $10.19 | $10.19 | 295,645 |
| 2018-08-09 | $10.46 | $10.48 | $10.40 | $10.43 | $10.43 | 45,820 |
| 2018-08-08 | $10.36 | $10.44 | $10.35 | $10.43 | $10.43 | 42,241 |
| 2018-08-07 | $10.46 | $10.47 | $10.41 | $10.41 | $10.41 | 76,673 |
| 2018-08-06 | $10.40 | $10.47 | $10.38 | $10.41 | $10.41 | 36,448 |
| 2018-08-03 | $10.46 | $10.54 | $10.43 | $10.52 | $10.52 | 77,769 |
| 2018-08-02 | $10.43 | $10.53 | $10.43 | $10.52 | $10.52 | 172,885 |
| 2018-08-01 | $10.56 | $10.66 | $10.56 | $10.62 | $10.62 | 156,900 |
| 2018-07-31 | $10.73 | $10.74 | $10.64 | $10.66 | $10.66 | 93,064 |
| 2018-07-30 | $10.72 | $10.75 | $10.67 | $10.72 | $10.72 | 111,012 |
| 2018-07-27 | $10.64 | $10.67 | $10.60 | $10.65 | $10.65 | 117,833 |
| 2018-07-26 | $10.67 | $10.67 | $10.61 | $10.64 | $10.64 | 109,608 |
| 2018-07-25 | $10.70 | $10.79 | $10.61 | $10.78 | $10.78 | 121,777 |
| 2018-07-24 | $10.59 | $10.70 | $10.59 | $10.63 | $10.63 | 112,580 |
| 2018-07-23 | $10.37 | $10.43 | $10.35 | $10.42 | $10.42 | 92,730 |
| 2018-07-20 | $10.25 | $10.35 | $10.25 | $10.33 | $10.33 | 81,226 |
| 2018-07-19 | $10.06 | $10.15 | $10.05 | $10.08 | $10.08 | 384,593 |
| 2018-07-18 | $9.86 | $9.92 | $9.80 | $9.88 | $9.88 | 176,367 |
| 2018-07-17 | $9.95 | $10.08 | $9.92 | $10.00 | $10.00 | 283,134 |
| 2018-07-16 | $9.82 | $9.89 | $9.81 | $9.87 | $9.87 | 161,012 |
| 2018-07-13 | $9.69 | $9.79 | $9.65 | $9.78 | $9.78 | 113,683 |
| 2018-07-12 | $9.67 | $9.73 | $9.64 | $9.71 | $9.71 | 99,592 |
| 2018-07-11 | $9.72 | $9.75 | $9.60 | $9.62 | $9.62 | 58,915 |
| 2018-07-10 | $9.85 | $9.88 | $9.80 | $9.86 | $9.86 | 122,541 |
| 2018-07-09 | $9.80 | $9.89 | $9.78 | $9.86 | $9.86 | 90,898 |
| 2018-07-06 | $9.65 | $9.81 | $9.64 | $9.78 | $9.78 | 68,623 |
| 2018-07-05 | $9.79 | $9.79 | $9.72 | $9.75 | $9.75 | 53,858 |
| 2018-07-03 | $9.56 | $9.65 | $9.53 | $9.53 | $9.53 | 40,530 |
| 2018-07-02 | $9.39 | $9.48 | $9.37 | $9.44 | $9.44 | 194,078 |
| 2018-06-29 | $9.55 | $9.62 | $9.50 | $9.54 | $9.54 | 133,691 |
| 2018-06-28 | $9.46 | $9.55 | $9.38 | $9.48 | $9.48 | 83,413 |
| 2018-06-27 | $9.53 | $9.63 | $9.42 | $9.42 | $9.42 | 122,573 |
| 2018-06-26 | $9.61 | $9.64 | $9.54 | $9.57 | $9.57 | 190,045 |
| 2018-06-25 | $9.65 | $9.67 | $9.56 | $9.64 | $9.64 | 178,011 |
| 2018-06-22 | $9.68 | $9.69 | $9.61 | $9.65 | $9.65 | 118,504 |
| 2018-06-21 | $9.57 | $9.60 | $9.51 | $9.57 | $9.57 | 113,744 |
| 2018-06-20 | $9.76 | $9.76 | $9.69 | $9.72 | $9.72 | 158,143 |
| 2018-06-19 | $9.49 | $9.66 | $9.49 | $9.66 | $9.66 | 233,919 |
| 2018-06-18 | $9.47 | $9.54 | $9.43 | $9.50 | $9.50 | 1,067,744 |
| 2018-06-15 | $9.55 | $9.65 | $9.53 | $9.63 | $9.63 | 198,588 |
| 2018-06-14 | $9.78 | $9.84 | $9.76 | $9.80 | $9.80 | 195,733 |
| 2018-06-13 | $9.79 | $9.81 | $9.72 | $9.77 | $9.77 | 236,280 |
| 2018-06-12 | $9.94 | $9.95 | $9.80 | $9.84 | $9.84 | 357,414 |
| 2018-06-11 | $9.79 | $9.88 | $9.79 | $9.85 | $9.85 | 343,464 |
| 2018-06-08 | $9.78 | $9.78 | $9.70 | $9.78 | $9.78 | 110,619 |
| 2018-06-07 | $9.78 | $9.89 | $9.78 | $9.83 | $9.83 | 77,602 |
| 2018-06-06 | $9.80 | $9.94 | $9.74 | $9.90 | $9.90 | 70,781 |
| 2018-06-05 | $9.79 | $9.79 | $9.69 | $9.75 | $9.75 | 139,722 |
| 2018-06-04 | $9.96 | $9.96 | $9.82 | $9.84 | $9.84 | 95,396 |
| 2018-06-01 | $9.76 | $9.83 | $9.73 | $9.79 | $9.79 | 121,267 |
| 2018-05-31 | $9.69 | $9.69 | $9.60 | $9.67 | $9.67 | 128,194 |
| 2018-05-30 | $9.64 | $9.79 | $9.60 | $9.73 | $9.73 | 189,364 |
| 2018-05-29 | $9.69 | $9.92 | $9.51 | $9.57 | $9.57 | 143,877 |
| 2018-05-25 | $10.03 | $10.03 | $9.98 | $10.01 | $10.01 | 106,877 |
| 2018-05-24 | $10.03 | $10.05 | $9.94 | $10.01 | $10.01 | 210,806 |
| 2018-05-23 | $10.05 | $10.17 | $10.05 | $10.16 | $10.16 | 83,307 |
| 2018-05-22 | $10.33 | $10.42 | $10.31 | $10.36 | $10.36 | 176,929 |
| 2018-05-21 | $10.10 | $10.20 | $10.10 | $10.19 | $10.19 | 58,978 |
| 2018-05-18 | $10.22 | $10.22 | $10.14 | $10.16 | $10.16 | 84,928 |
| 2018-05-17 | $10.28 | $10.29 | $10.21 | $10.24 | $10.24 | 103,156 |
| 2018-05-16 | $10.19 | $10.27 | $10.19 | $10.27 | $10.27 | 78,426 |
| 2018-05-15 | $10.35 | $10.56 | $10.35 | $10.55 | $10.55 | 51,780 |
| 2018-05-14 | $10.52 | $10.55 | $10.49 | $10.53 | $10.53 | 166,206 |
| 2018-05-11 | $10.63 | $10.69 | $10.61 | $10.67 | $10.67 | 61,429 |
| 2018-05-10 | $10.47 | $10.50 | $10.42 | $10.45 | $10.45 | 135,678 |
| 2018-05-09 | $10.49 | $10.52 | $10.36 | $10.44 | $10.44 | 481,984 |
| 2018-05-08 | $10.02 | $10.12 | $10.02 | $10.12 | $10.12 | 438,062 |
| 2018-05-07 | $9.99 | $10.13 | $9.99 | $10.11 | $10.11 | 185,858 |
| 2018-05-04 | $9.91 | $10.08 | $9.90 | $10.06 | $10.06 | 81,780 |
| 2018-05-03 | $10.03 | $10.09 | $9.92 | $10.03 | $10.03 | 76,546 |
| 2018-05-02 | $10.16 | $10.16 | $10.00 | $10.01 | $10.01 | 400,932 |
| 2018-05-01 | $10.09 | $10.27 | $10.09 | $10.17 | $10.17 | 107,422 |
| 2018-04-30 | $10.36 | $10.36 | $10.27 | $10.30 | $10.30 | 132,776 |
| 2018-04-27 | $10.41 | $10.59 | $10.39 | $10.55 | $10.55 | 87,302 |
| 2018-04-26 | $10.32 | $10.42 | $10.32 | $10.39 | $10.39 | 196,892 |
| 2018-04-25 | $10.26 | $10.35 | $10.18 | $10.31 | $10.31 | 68,551 |
| 2018-04-24 | $10.58 | $10.58 | $10.41 | $10.44 | $10.44 | 210,439 |
| 2018-04-23 | $10.50 | $10.55 | $10.47 | $10.55 | $10.55 | 131,759 |
| 2018-04-20 | $10.47 | $10.52 | $10.46 | $10.49 | $10.49 | 100,125 |
| 2018-04-19 | $10.52 | $10.55 | $10.49 | $10.52 | $10.52 | 115,079 |
| 2018-04-18 | $10.35 | $10.45 | $10.35 | $10.42 | $10.42 | 112,048 |
| 2018-04-17 | $10.38 | $10.42 | $10.34 | $10.36 | $10.36 | 279,549 |
| 2018-04-16 | $10.42 | $10.42 | $10.27 | $10.34 | $10.34 | 555,198 |
| 2018-04-13 | $10.25 | $10.25 | $10.09 | $10.13 | $10.13 | 69,259 |
| 2018-04-12 | $10.18 | $10.19 | $10.11 | $10.16 | $10.16 | 106,468 |
| 2018-04-11 | $10.27 | $10.27 | $10.16 | $10.17 | $10.17 | 63,417 |
| 2018-04-10 | $10.42 | $10.45 | $10.32 | $10.39 | $10.39 | 95,119 |
| 2018-04-09 | $10.25 | $10.37 | $10.25 | $10.28 | $10.28 | 117,204 |
| 2018-04-06 | $10.33 | $10.38 | $10.22 | $10.28 | $10.28 | 314,528 |
| 2018-04-05 | $10.32 | $10.35 | $10.27 | $10.32 | $10.32 | 172,886 |
| 2018-04-04 | $10.12 | $10.41 | $10.12 | $10.41 | $10.41 | 1,155,910 |
| 2018-04-03 | $10.46 | $10.46 | $10.22 | $10.29 | $10.29 | 119,514 |
| 2018-04-02 | $10.79 | $10.79 | $10.45 | $10.56 | $10.56 | 73,156 |
| 2018-03-29 | $10.67 | $10.73 | $10.62 | $10.68 | $10.68 | 131,305 |
| 2018-03-28 | $10.49 | $10.62 | $10.46 | $10.53 | $10.53 | 85,985 |
| 2018-03-27 | $10.73 | $10.76 | $10.55 | $10.62 | $10.62 | 442,964 |
| 2018-03-26 | $10.78 | $10.80 | $10.63 | $10.73 | $10.73 | 214,591 |
| 2018-03-23 | $10.72 | $10.76 | $10.54 | $10.57 | $10.57 | 125,937 |
| 2018-03-22 | $10.59 | $10.60 | $10.43 | $10.46 | $10.46 | 84,702 |
| 2018-03-21 | $10.70 | $10.87 | $10.70 | $10.84 | $10.84 | 133,581 |
| 2018-03-20 | $10.73 | $10.79 | $10.65 | $10.76 | $10.76 | 389,965 |
| 2018-03-19 | $10.74 | $10.74 | $10.61 | $10.67 | $10.67 | 117,092 |
| 2018-03-16 | $10.82 | $10.89 | $10.79 | $10.84 | $10.84 | 105,819 |
| 2018-03-15 | $11.87 | $12.06 | $11.74 | $11.79 | $10.93 | 396,645 |
| 2018-03-14 | $11.80 | $11.94 | $11.76 | $11.94 | $11.08 | 63,855 |
| 2018-03-13 | $11.82 | $11.85 | $11.70 | $11.72 | $10.87 | 86,753 |
| 2018-03-12 | $11.77 | $11.87 | $11.76 | $11.87 | $11.01 | 93,915 |
| 2018-03-09 | $11.72 | $11.77 | $11.68 | $11.73 | $10.88 | 66,219 |
| 2018-03-08 | $11.72 | $11.82 | $11.72 | $11.78 | $10.92 | 74,412 |
| 2018-03-07 | $11.58 | $11.70 | $11.53 | $11.68 | $10.83 | 91,837 |
| 2018-03-06 | $11.48 | $11.56 | $11.45 | $11.53 | $10.69 | 123,333 |
| 2018-03-05 | $11.27 | $11.43 | $11.27 | $11.42 | $10.59 | 73,195 |
| 2018-03-02 | $11.22 | $11.31 | $11.16 | $11.30 | $10.48 | 101,294 |
| 2018-03-01 | $11.34 | $11.41 | $11.25 | $11.32 | $10.50 | 48,529 |
| 2018-02-28 | $11.47 | $11.48 | $11.38 | $11.39 | $10.56 | 73,535 |
| 2018-02-27 | $11.59 | $11.63 | $11.51 | $11.52 | $10.69 | 73,841 |
| 2018-02-26 | $11.60 | $11.65 | $11.55 | $11.65 | $10.80 | 46,566 |
| 2018-02-23 | $11.45 | $11.55 | $11.42 | $11.52 | $10.69 | 85,805 |
| 2018-02-22 | $11.42 | $11.54 | $11.42 | $11.46 | $10.63 | 54,724 |
| 2018-02-21 | $11.55 | $11.63 | $11.49 | $11.49 | $10.66 | 73,308 |
| 2018-02-20 | $11.66 | $11.69 | $11.52 | $11.53 | $10.70 | 2,845,755 |
| 2018-02-16 | $11.88 | $12.00 | $11.85 | $11.94 | $11.08 | 129,880 |
| 2018-02-15 | $11.98 | $12.05 | $11.79 | $11.98 | $11.11 | 82,447 |
| 2018-02-14 | $11.52 | $11.93 | $11.52 | $11.92 | $11.05 | 85,927 |
| 2018-02-13 | $11.53 | $11.59 | $11.47 | $11.57 | $10.73 | 99,102 |
| 2018-02-12 | $11.49 | $11.66 | $11.48 | $11.64 | $10.80 | 193,952 |
| 2018-02-09 | $11.57 | $11.64 | $11.34 | $11.58 | $10.74 | 94,898 |
| 2018-02-08 | $11.81 | $11.81 | $11.52 | $11.52 | $10.69 | 94,000 |
| 2018-02-07 | $11.83 | $11.90 | $11.75 | $11.75 | $10.90 | 137,364 |
| 2018-02-06 | $11.54 | $11.81 | $11.54 | $11.81 | $10.96 | 151,531 |
| 2018-02-05 | $12.08 | $12.12 | $11.64 | $11.69 | $10.84 | 197,333 |
| 2018-02-02 | $12.29 | $12.38 | $12.26 | $12.28 | $11.39 | 67,232 |
| 2018-02-01 | $12.47 | $12.56 | $12.45 | $12.56 | $11.65 | 49,351 |
| 2018-01-31 | $12.47 | $12.49 | $12.38 | $12.48 | $11.58 | 117,991 |
| 2018-01-30 | $12.46 | $12.46 | $12.33 | $12.38 | $11.48 | 409,413 |
| 2018-01-29 | $12.37 | $12.52 | $12.37 | $12.48 | $11.58 | 353,111 |
| 2018-01-26 | $12.43 | $12.55 | $12.42 | $12.54 | $11.63 | 110,866 |
| 2018-01-25 | $12.36 | $12.39 | $12.22 | $12.24 | $11.35 | 98,956 |
| 2018-01-24 | $12.68 | $12.87 | $12.67 | $12.81 | $11.88 | 136,273 |
| 2018-01-23 | $12.66 | $12.87 | $12.66 | $12.85 | $11.92 | 508,754 |
| 2018-01-22 | $12.55 | $12.68 | $12.50 | $12.67 | $11.76 | 291,186 |
| 2018-01-19 | $12.49 | $12.53 | $12.42 | $12.47 | $11.57 | 799,780 |
| 2018-01-18 | $12.61 | $12.65 | $12.51 | $12.57 | $11.66 | 354,419 |
| 2018-01-17 | $12.63 | $12.78 | $12.59 | $12.74 | $11.82 | 706,427 |
| 2018-01-16 | $12.66 | $12.69 | $12.60 | $12.66 | $11.74 | 397,858 |
| 2018-01-12 | $12.56 | $12.73 | $12.53 | $12.71 | $11.79 | 97,469 |
| 2018-01-11 | $12.63 | $12.76 | $12.62 | $12.73 | $11.80 | 75,689 |
| 2018-01-10 | $12.48 | $12.60 | $12.47 | $12.54 | $11.63 | 91,105 |
| 2018-01-09 | $12.22 | $12.42 | $12.22 | $12.40 | $11.50 | 127,571 |
| 2018-01-08 | $12.25 | $12.30 | $12.22 | $12.30 | $11.41 | 147,189 |
| 2018-01-05 | $12.34 | $12.39 | $12.33 | $12.37 | $11.48 | 85,859 |
| 2018-01-04 | $12.46 | $12.56 | $12.41 | $12.45 | $11.55 | 91,233 |
| 2018-01-03 | $12.17 | $12.25 | $12.15 | $12.22 | $11.34 | 115,605 |
| 2018-01-02 | $12.20 | $12.28 | $12.12 | $12.28 | $11.39 | 197,787 |
| 2017-12-29 | $12.08 | $12.22 | $12.08 | $12.11 | $11.23 | 87,672 |
| 2017-12-28 | $12.08 | $12.13 | $12.07 | $12.13 | $11.25 | 74,960 |
| 2017-12-27 | $12.10 | $12.25 | $12.08 | $12.13 | $11.25 | 459,022 |
| 2017-12-26 | $12.02 | $12.26 | $12.02 | $12.23 | $11.35 | 141,086 |
| 2017-12-22 | $12.08 | $12.24 | $12.06 | $12.21 | $11.32 | 345,807 |
| 2017-12-21 | $12.08 | $12.22 | $12.04 | $12.17 | $11.29 | 118,958 |
| 2017-12-20 | $11.99 | $12.00 | $11.92 | $11.94 | $11.07 | 276,118 |
| 2017-12-19 | $11.91 | $11.99 | $11.87 | $11.94 | $11.08 | 116,170 |
| 2017-12-18 | $12.10 | $12.11 | $12.02 | $12.02 | $11.15 | 173,964 |
| 2017-12-15 | $11.80 | $11.82 | $11.72 | $11.74 | $10.89 | 367,461 |
| 2017-12-14 | $11.85 | $11.86 | $11.79 | $11.80 | $10.94 | 159,014 |
| 2017-12-13 | $11.84 | $11.90 | $11.80 | $11.84 | $10.98 | 141,511 |
| 2017-12-12 | $11.81 | $11.94 | $11.79 | $11.89 | $11.03 | 100,436 |
| 2017-12-11 | $11.95 | $12.00 | $11.78 | $11.83 | $10.97 | 155,641 |
| 2017-12-08 | $11.77 | $11.81 | $11.72 | $11.80 | $10.94 | 90,242 |
| 2017-12-07 | $11.42 | $11.48 | $11.37 | $11.37 | $10.55 | 254,044 |
| 2017-12-06 | $11.42 | $11.44 | $11.36 | $11.36 | $10.54 | 134,942 |
| 2017-12-05 | $11.53 | $11.61 | $11.45 | $11.57 | $10.73 | 118,843 |
| 2017-12-04 | $11.62 | $11.65 | $11.57 | $11.57 | $10.73 | 120,865 |
| 2017-12-01 | $11.70 | $11.70 | $11.55 | $11.64 | $10.79 | 103,289 |
| 2017-11-30 | $11.81 | $11.84 | $11.64 | $11.69 | $10.84 | 190,542 |
| 2017-11-29 | $11.67 | $11.74 | $11.63 | $11.67 | $10.83 | 112,656 |
| 2017-11-28 | $11.60 | $11.74 | $11.60 | $11.72 | $10.87 | 160,511 |
| 2017-11-27 | $11.70 | $11.70 | $11.56 | $11.56 | $10.72 | 85,273 |
| 2017-11-24 | $11.68 | $11.69 | $11.63 | $11.64 | $10.80 | 98,139 |
| 2017-11-22 | $11.62 | $11.62 | $11.49 | $11.57 | $10.73 | 1,152,584 |
| 2017-11-21 | $11.49 | $11.54 | $11.48 | $11.50 | $10.67 | 254,413 |
| 2017-11-20 | $11.50 | $11.50 | $11.41 | $11.45 | $10.62 | 138,312 |
| 2017-11-17 | $11.61 | $11.62 | $11.56 | $11.62 | $10.77 | 97,142 |
| 2017-11-16 | $11.76 | $11.79 | $11.72 | $11.74 | $10.89 | 100,348 |
| 2017-11-15 | $11.67 | $11.79 | $11.65 | $11.77 | $10.92 | 116,687 |
| 2017-11-14 | $11.66 | $11.79 | $11.65 | $11.76 | $10.90 | 205,646 |
| 2017-11-13 | $11.75 | $11.83 | $11.71 | $11.83 | $10.97 | 118,333 |
| 2017-11-10 | $11.84 | $11.84 | $11.77 | $11.81 | $10.96 | 60,973 |
| 2017-11-09 | $11.81 | $11.86 | $11.78 | $11.83 | $10.97 | 115,387 |
| 2017-11-08 | $11.89 | $11.94 | $11.86 | $11.91 | $11.05 | 67,073 |
| 2017-11-07 | $12.06 | $12.10 | $11.95 | $12.02 | $11.15 | 76,816 |
| 2017-11-06 | $11.93 | $12.03 | $11.93 | $12.00 | $11.13 | 127,572 |
| 2017-11-03 | $12.07 | $12.08 | $11.99 | $12.00 | $11.13 | 53,639 |
| 2017-11-02 | $12.10 | $12.18 | $12.07 | $12.14 | $11.26 | 142,292 |
| 2017-11-01 | $12.11 | $12.15 | $12.03 | $12.06 | $11.19 | 48,650 |
| 2017-10-31 | $12.11 | $12.14 | $12.06 | $12.10 | $11.22 | 56,178 |
| 2017-10-30 | $12.05 | $12.11 | $12.03 | $12.10 | $11.22 | 114,903 |
| 2017-10-27 | $12.03 | $12.22 | $12.03 | $12.22 | $11.34 | 74,305 |
| 2017-10-26 | $12.22 | $12.31 | $12.14 | $12.16 | $11.28 | 58,777 |
| 2017-10-25 | $13.12 | $13.17 | $13.06 | $13.15 | $12.20 | 33,123 |
| 2017-10-24 | $13.16 | $13.20 | $13.10 | $13.14 | $12.19 | 42,184 |
| 2017-10-23 | $13.27 | $13.32 | $13.21 | $13.24 | $12.28 | 25,885 |
| 2017-10-20 | $13.56 | $13.56 | $13.50 | $13.52 | $12.54 | 29,008 |
| 2017-10-19 | $13.39 | $13.46 | $13.37 | $13.43 | $12.46 | 20,511 |
| 2017-10-18 | $13.40 | $13.47 | $13.38 | $13.47 | $12.50 | 31,603 |
| 2017-10-17 | $13.36 | $13.37 | $13.32 | $13.33 | $12.37 | 38,022 |
| 2017-10-16 | $13.31 | $13.37 | $13.28 | $13.32 | $12.36 | 32,252 |
| 2017-10-13 | $13.30 | $13.38 | $13.30 | $13.34 | $12.37 | 45,965 |
| 2017-10-12 | $13.60 | $13.60 | $13.32 | $13.37 | $12.40 | 118,729 |
| 2017-10-11 | $13.75 | $13.82 | $13.69 | $13.78 | $12.78 | 32,430 |
| 2017-10-10 | $13.73 | $13.82 | $13.72 | $13.80 | $12.80 | 30,328 |
| 2017-10-09 | $13.68 | $13.71 | $13.63 | $13.70 | $12.71 | 35,026 |
| 2017-10-06 | $13.57 | $13.72 | $13.57 | $13.72 | $12.73 | 69,871 |
| 2017-10-05 | $13.61 | $13.67 | $13.58 | $13.61 | $12.62 | 45,344 |
| 2017-10-04 | $13.54 | $13.68 | $13.53 | $13.66 | $12.67 | 38,301 |
| 2017-10-03 | $13.56 | $13.60 | $13.52 | $13.60 | $12.62 | 28,812 |
| 2017-10-02 | $13.44 | $13.58 | $13.44 | $13.56 | $12.58 | 44,063 |
| 2017-09-29 | $13.50 | $13.61 | $13.47 | $13.59 | $12.61 | 37,928 |
| 2017-09-28 | $13.43 | $13.51 | $13.42 | $13.51 | $12.53 | 28,081 |
| 2017-09-27 | $13.45 | $13.49 | $13.37 | $13.47 | $12.50 | 39,723 |
| 2017-09-26 | $13.23 | $13.25 | $13.16 | $13.23 | $12.27 | 47,952 |
| 2017-09-25 | $13.29 | $13.33 | $13.17 | $13.22 | $12.26 | 35,704 |
| 2017-09-22 | $13.34 | $13.45 | $13.34 | $13.42 | $12.45 | 38,429 |
| 2017-09-21 | $13.30 | $13.34 | $13.24 | $13.25 | $12.29 | 28,739 |
| 2017-09-20 | $13.06 | $13.07 | $12.95 | $13.00 | $12.06 | 30,795 |
| 2017-09-19 | $12.99 | $13.02 | $12.96 | $13.02 | $12.08 | 30,443 |
| 2017-09-18 | $12.94 | $13.03 | $12.92 | $12.95 | $12.01 | 101,313 |
| 2017-09-15 | $12.95 | $12.97 | $12.84 | $12.93 | $11.99 | 78,350 |
| 2017-09-14 | $12.98 | $13.08 | $12.92 | $13.06 | $12.12 | 301,217 |
| 2017-09-13 | $13.10 | $13.13 | $13.08 | $13.12 | $12.17 | 26,821 |
| 2017-09-12 | $13.06 | $13.14 | $13.04 | $13.14 | $12.19 | 32,499 |
| 2017-09-11 | $13.00 | $13.09 | $12.99 | $13.07 | $12.12 | 93,507 |
| 2017-09-08 | $13.11 | $13.16 | $13.08 | $13.15 | $12.20 | 28,514 |
| 2017-09-07 | $12.99 | $13.10 | $12.98 | $13.10 | $12.15 | 59,516 |
| 2017-09-06 | $13.12 | $13.46 | $13.12 | $13.24 | $12.28 | 56,971 |
| 2017-09-05 | $13.19 | $13.50 | $13.07 | $13.43 | $12.46 | 120,317 |
| 2017-09-01 | $13.35 | $13.47 | $13.35 | $13.44 | $12.47 | 23,916 |
| 2017-08-31 | $13.48 | $13.53 | $13.41 | $13.52 | $12.54 | 79,329 |
| 2017-08-30 | $13.39 | $13.46 | $13.37 | $13.45 | $12.48 | 32,198 |
| 2017-08-29 | $13.35 | $13.42 | $13.35 | $13.39 | $12.42 | 48,250 |
| 2017-08-28 | $13.31 | $13.34 | $13.24 | $13.34 | $12.37 | 144,477 |
| 2017-08-25 | $13.09 | $13.25 | $13.09 | $13.25 | $12.29 | 54,356 |
| 2017-08-24 | $12.98 | $12.98 | $12.84 | $12.85 | $11.92 | 29,056 |
| 2017-08-23 | $12.96 | $13.02 | $12.94 | $13.00 | $12.06 | 37,071 |
| 2017-08-22 | $12.85 | $12.87 | $12.80 | $12.87 | $11.94 | 28,557 |
| 2017-08-21 | $12.65 | $12.73 | $12.62 | $12.69 | $11.77 | 34,521 |
| 2017-08-18 | $12.62 | $12.78 | $12.62 | $12.75 | $11.83 | 30,147 |
| 2017-08-17 | $12.73 | $12.79 | $12.61 | $12.63 | $11.71 | 397,928 |
| 2017-08-16 | $12.94 | $12.99 | $12.89 | $12.97 | $12.03 | 176,496 |
| 2017-08-15 | $12.91 | $12.91 | $12.78 | $12.90 | $11.97 | 401,673 |
| 2017-08-14 | $12.86 | $12.94 | $12.75 | $12.92 | $11.99 | 1,674,467 |
| 2017-08-11 | $12.71 | $12.77 | $12.65 | $12.74 | $11.82 | 860,435 |
| 2017-08-10 | $12.71 | $12.72 | $12.64 | $12.67 | $11.75 | 74,483 |
| 2017-08-09 | $12.64 | $12.78 | $12.60 | $12.78 | $11.86 | 18,480 |
| 2017-08-08 | $12.80 | $12.85 | $12.77 | $12.78 | $11.86 | 38,562 |
| 2017-08-07 | $12.70 | $12.73 | $12.67 | $12.67 | $11.75 | 56,981 |
| 2017-08-04 | $12.87 | $12.91 | $12.75 | $12.83 | $11.90 | 24,030 |
| 2017-08-03 | $12.74 | $12.74 | $12.64 | $12.65 | $11.73 | 105,139 |
| 2017-08-02 | $12.71 | $12.81 | $12.71 | $12.77 | $11.85 | 36,316 |
| 2017-08-01 | $12.76 | $12.80 | $12.73 | $12.76 | $11.84 | 18,940 |
| 2017-07-31 | $12.65 | $12.69 | $12.60 | $12.69 | $11.77 | 45,549 |
| 2017-07-28 | $12.73 | $12.82 | $12.71 | $12.80 | $11.87 | 51,931 |
| 2017-07-27 | $12.74 | $12.75 | $12.65 | $12.67 | $11.75 | 61,212 |
| 2017-07-26 | $12.71 | $12.80 | $12.61 | $12.72 | $11.80 | 72,168 |
| 2017-07-25 | $12.65 | $12.65 | $12.46 | $12.51 | $11.60 | 27,387 |
| 2017-07-24 | $12.56 | $12.60 | $12.50 | $12.60 | $11.69 | 43,933 |
| 2017-07-21 | $12.62 | $12.71 | $12.60 | $12.69 | $11.77 | 36,247 |
| 2017-07-20 | $12.72 | $12.83 | $12.69 | $12.79 | $11.86 | 53,396 |
| 2017-07-19 | $13.40 | $13.43 | $13.33 | $13.43 | $12.46 | 31,501 |
| 2017-07-18 | $13.57 | $13.63 | $13.52 | $13.55 | $12.57 | 693,391 |
| 2017-07-17 | $13.72 | $13.87 | $13.68 | $13.82 | $12.82 | 2,682,471 |
| 2017-07-14 | $13.58 | $13.70 | $13.57 | $13.68 | $12.69 | 1,626,342 |
| 2017-07-13 | $13.46 | $13.51 | $13.40 | $13.51 | $12.53 | 354,826 |
| 2017-07-12 | $13.31 | $13.44 | $13.31 | $13.44 | $12.47 | 458,900 |
| 2017-07-11 | $13.08 | $13.18 | $13.07 | $13.17 | $12.22 | 341,200 |
| 2017-07-10 | $12.96 | $13.05 | $12.96 | $13.05 | $12.11 | 259,832 |
| 2017-07-07 | $12.93 | $12.98 | $12.88 | $12.98 | $12.04 | 13,721 |
| 2017-07-06 | $12.97 | $13.09 | $12.96 | $13.04 | $12.10 | 19,017 |
| 2017-07-05 | $13.00 | $13.05 | $12.87 | $13.05 | $12.11 | 18,495 |
| 2017-07-03 | $12.93 | $13.07 | $12.93 | $13.00 | $12.06 | 4,527 |
| 2017-06-30 | $12.88 | $12.88 | $12.73 | $12.78 | $11.86 | 14,318 |
| 2017-06-29 | $13.00 | $13.01 | $12.86 | $12.93 | $11.99 | 54,577 |
| 2017-06-28 | $12.75 | $12.92 | $12.75 | $12.92 | $11.99 | 70,045 |
| 2017-06-27 | $12.51 | $12.58 | $12.48 | $12.58 | $11.67 | 9,307 |
| 2017-06-26 | $12.58 | $12.58 | $12.45 | $12.50 | $11.60 | 13,132 |
| 2017-06-23 | $12.38 | $12.47 | $12.38 | $12.46 | $11.56 | 20,851 |
| 2017-06-22 | $12.38 | $12.40 | $12.33 | $12.38 | $11.48 | 43,168 |
| 2017-06-21 | $12.54 | $12.56 | $12.50 | $12.56 | $11.65 | 11,713 |
| 2017-06-20 | $12.76 | $12.76 | $12.60 | $12.64 | $11.73 | 21,982 |
| 2017-06-19 | $12.83 | $12.86 | $12.78 | $12.80 | $11.87 | 31,349 |
| 2017-06-16 | $12.72 | $12.84 | $12.72 | $12.82 | $11.89 | 19,007 |
| 2017-06-15 | $12.69 | $12.76 | $12.65 | $12.73 | $11.81 | 52,409 |
| 2017-06-14 | $12.89 | $12.94 | $12.82 | $12.84 | $11.91 | 35,703 |
| 2017-06-13 | $12.89 | $12.89 | $12.79 | $12.84 | $11.91 | 27,240 |
| 2017-06-12 | $12.86 | $12.86 | $12.75 | $12.82 | $11.89 | 23,283 |
| 2017-06-09 | $12.90 | $12.95 | $12.84 | $12.91 | $11.98 | 15,481 |
| 2017-06-08 | $12.77 | $12.86 | $12.77 | $12.83 | $11.90 | 37,469 |
| 2017-06-07 | $12.84 | $12.90 | $12.73 | $12.85 | $11.92 | 472,702 |
| 2017-06-06 | $12.89 | $12.89 | $12.79 | $12.84 | $11.91 | 15,433 |
| 2017-06-05 | $12.80 | $12.88 | $12.80 | $12.86 | $11.93 | 45,906 |
| 2017-06-02 | $12.88 | $12.93 | $12.84 | $12.88 | $11.95 | 23,758 |
| 2017-06-01 | $12.85 | $12.97 | $12.83 | $12.95 | $12.01 | 17,350 |
| 2017-05-31 | $12.96 | $12.97 | $12.85 | $12.89 | $11.96 | 19,825 |
| 2017-05-30 | $12.89 | $13.02 | $12.89 | $13.00 | $12.05 | 22,779 |
| 2017-05-26 | $13.02 | $13.07 | $13.01 | $13.06 | $12.12 | 137,162 |
| 2017-05-25 | $13.05 | $13.23 | $13.05 | $13.20 | $12.24 | 14,507 |
| 2017-05-24 | $13.15 | $13.21 | $13.10 | $13.18 | $12.23 | 38,766 |
| 2017-05-23 | $13.18 | $13.22 | $13.14 | $13.22 | $12.26 | 32,970 |
| 2017-05-22 | $13.16 | $13.16 | $13.09 | $13.15 | $12.20 | 27,270 |
| 2017-05-19 | $13.04 | $13.22 | $13.04 | $13.20 | $12.24 | 38,314 |
| 2017-05-18 | $12.78 | $12.89 | $12.76 | $12.82 | $11.89 | 21,357 |
| 2017-05-17 | $12.73 | $12.78 | $12.63 | $12.64 | $11.73 | 21,676 |
| 2017-05-16 | $12.87 | $12.88 | $12.77 | $12.88 | $11.95 | 30,135 |
| 2017-05-15 | $12.76 | $12.82 | $12.75 | $12.81 | $11.88 | 19,273 |
| 2017-05-12 | $12.72 | $12.80 | $12.72 | $12.78 | $11.86 | 10,438 |
| 2017-05-11 | $12.61 | $12.70 | $12.61 | $12.68 | $11.76 | 26,815 |
| 2017-05-10 | $12.60 | $12.62 | $12.57 | $12.61 | $11.70 | 28,846 |
| 2017-05-09 | $12.62 | $12.67 | $12.57 | $12.58 | $11.67 | 21,201 |
| 2017-05-08 | $12.64 | $12.69 | $12.60 | $12.69 | $11.77 | 32,134 |
| 2017-05-05 | $12.75 | $12.88 | $12.73 | $12.88 | $11.95 | 42,651 |
| 2017-05-04 | $12.71 | $12.78 | $12.68 | $12.75 | $11.83 | 38,065 |
| 2017-05-03 | $12.46 | $12.63 | $12.46 | $12.57 | $11.66 | 126,573 |
| 2017-05-02 | $12.49 | $12.51 | $12.42 | $12.51 | $11.60 | 444,490 |
| 2017-05-01 | $12.41 | $12.44 | $12.31 | $12.40 | $11.50 | 21,681 |
| 2017-04-28 | $12.32 | $12.36 | $12.29 | $12.34 | $11.45 | 16,524 |
| 2017-04-27 | $11.94 | $11.94 | $11.88 | $11.94 | $11.08 | 16,939 |
| 2017-04-26 | $11.90 | $11.93 | $11.82 | $11.84 | $10.98 | 23,773 |
| 2017-04-25 | $11.98 | $12.09 | $11.98 | $12.09 | $11.22 | 14,658 |
| 2017-04-24 | $11.95 | $11.99 | $11.90 | $11.98 | $11.11 | 31,982 |
| 2017-04-21 | $11.57 | $11.57 | $11.47 | $11.52 | $10.69 | 25,454 |
| 2017-04-20 | $11.54 | $11.55 | $11.45 | $11.48 | $10.64 | 40,609 |
| 2017-04-19 | $11.35 | $11.41 | $11.32 | $11.36 | $10.54 | 20,755 |
| 2017-04-18 | $11.19 | $11.32 | $11.19 | $11.32 | $10.50 | 62,708 |
| 2017-04-17 | $11.05 | $11.55 | $11.05 | $11.33 | $10.51 | 23,696 |
| 2017-04-13 | $11.32 | $11.32 | $11.14 | $11.17 | $10.36 | 21,463 |
| 2017-04-12 | $11.36 | $11.42 | $11.26 | $11.36 | $10.54 | 29,048 |
| 2017-04-11 | $11.34 | $11.34 | $11.24 | $11.32 | $10.50 | 67,526 |
| 2017-04-10 | $11.26 | $11.28 | $11.20 | $11.21 | $10.40 | 24,915 |
| 2017-04-07 | $11.27 | $11.31 | $11.24 | $11.29 | $10.47 | 20,121 |
| 2017-04-06 | $11.37 | $11.38 | $11.30 | $11.32 | $10.50 | 29,061 |
| 2017-04-05 | $11.36 | $11.37 | $11.24 | $11.28 | $10.46 | 47,912 |
| 2017-04-04 | $11.24 | $11.30 | $11.21 | $11.28 | $10.46 | 32,786 |
| 2017-04-03 | $11.53 | $11.53 | $11.38 | $11.49 | $10.66 | 27,153 |
| 2017-03-31 | $11.46 | $11.52 | $11.45 | $11.47 | $10.02 | 30,242 |
| 2017-03-30 | $11.37 | $11.45 | $11.37 | $11.44 | $10.00 | 27,183 |
| 2017-03-29 | $11.29 | $11.36 | $11.27 | $11.36 | $9.93 | 68,100 |
| 2017-03-28 | $11.39 | $11.46 | $11.36 | $11.46 | $10.02 | 92,985 |
| 2017-03-27 | $11.28 | $11.46 | $11.28 | $11.46 | $10.02 | 14,182 |
| 2017-03-24 | $11.33 | $11.44 | $11.33 | $11.43 | $9.99 | 10,315 |
| 2017-03-23 | $11.26 | $11.38 | $11.25 | $11.32 | $9.89 | 32,876 |
| 2017-03-22 | $11.18 | $11.25 | $11.16 | $11.21 | $9.80 | 35,264 |
| 2017-03-21 | $11.48 | $11.52 | $11.30 | $11.32 | $9.89 | 20,343 |
| 2017-03-20 | $11.51 | $11.55 | $11.46 | $11.48 | $10.04 | 15,799 |
| 2017-03-17 | $11.66 | $11.67 | $11.56 | $11.60 | $10.14 | 63,816 |
| 2017-03-16 | $12.25 | $12.25 | $11.62 | $11.73 | $10.26 | 32,275 |
| 2017-03-15 | $11.88 | $12.24 | $11.88 | $12.17 | $10.04 | 101,933 |
| 2017-03-14 | $11.99 | $11.99 | $11.92 | $11.97 | $9.88 | 17,125 |
| 2017-03-13 | $12.05 | $12.15 | $12.04 | $12.13 | $10.01 | 68,406 |
| 2017-03-10 | $12.07 | $12.12 | $12.07 | $12.09 | $9.97 | 62,384 |
| 2017-03-09 | $11.95 | $12.02 | $11.94 | $12.00 | $9.90 | 26,720 |
| 2017-03-08 | $11.87 | $11.87 | $11.76 | $11.76 | $9.70 | 68,665 |
| 2017-03-07 | $11.76 | $11.82 | $11.73 | $11.80 | $9.74 | 24,002 |
| 2017-03-06 | $11.81 | $11.91 | $11.79 | $11.81 | $9.74 | 246,451 |
| 2017-03-03 | $11.80 | $11.83 | $11.73 | $11.82 | $9.75 | 30,524 |
| 2017-03-02 | $11.67 | $11.69 | $11.60 | $11.62 | $9.59 | 29,822 |
| 2017-03-01 | $11.71 | $11.84 | $11.68 | $11.75 | $9.69 | 61,383 |
| 2017-02-28 | $11.61 | $11.72 | $11.61 | $11.67 | $9.63 | 29,285 |
| 2017-02-27 | $11.68 | $11.71 | $11.64 | $11.65 | $9.61 | 22,886 |
| 2017-02-24 | $11.73 | $11.80 | $11.73 | $11.80 | $9.74 | 21,598 |
| 2017-02-23 | $11.93 | $11.96 | $11.90 | $11.94 | $9.85 | 41,093 |
| 2017-02-22 | $11.84 | $11.92 | $11.76 | $11.92 | $9.83 | 25,070 |
| 2017-02-21 | $12.09 | $12.17 | $12.08 | $12.17 | $10.04 | 12,480 |
| 2017-02-17 | $12.20 | $12.24 | $12.17 | $12.24 | $10.10 | 29,825 |
| 2017-02-16 | $12.20 | $12.27 | $12.18 | $12.24 | $10.10 | 26,022 |
| 2017-02-15 | $12.10 | $12.14 | $12.07 | $12.12 | $10.00 | 2,036,802 |
| 2017-02-14 | $12.04 | $12.07 | $12.00 | $12.04 | $9.93 | 946,159 |
| 2017-02-13 | $12.11 | $12.14 | $12.05 | $12.09 | $9.97 | 201,883 |
| 2017-02-10 | $12.07 | $12.13 | $12.06 | $12.11 | $9.99 | 30,791 |
| 2017-02-09 | $12.10 | $12.17 | $12.10 | $12.15 | $10.02 | 28,447 |
| 2017-02-08 | $12.02 | $12.13 | $12.00 | $12.12 | $9.99 | 23,538 |
| 2017-02-07 | $12.02 | $12.07 | $12.00 | $12.01 | $9.91 | 48,600 |
| 2017-02-06 | $12.00 | $12.04 | $11.99 | $12.02 | $9.92 | 73,077 |
| 2017-02-03 | $12.03 | $12.14 | $12.03 | $12.07 | $9.96 | 66,540 |
| 2017-02-02 | $12.10 | $12.11 | $12.02 | $12.07 | $9.96 | 38,075 |
| 2017-02-01 | $12.05 | $12.09 | $11.97 | $11.98 | $9.88 | 176,830 |
| 2017-01-31 | $12.10 | $12.10 | $12.02 | $12.10 | $9.98 | 55,005 |
| 2017-01-30 | $11.92 | $12.06 | $11.90 | $12.02 | $9.92 | 27,318 |
| 2017-01-27 | $11.92 | $12.00 | $11.92 | $11.97 | $9.88 | 12,392 |
| 2017-01-26 | $12.24 | $12.24 | $11.75 | $11.84 | $9.77 | 87,613 |
| 2017-01-25 | $11.97 | $12.05 | $11.97 | $12.04 | $9.93 | 63,324 |
| 2017-01-24 | $11.74 | $11.84 | $11.73 | $11.83 | $9.76 | 50,130 |
| 2017-01-23 | $11.62 | $11.67 | $11.56 | $11.67 | $9.63 | 38,238 |
| 2017-01-20 | $11.56 | $11.68 | $11.56 | $11.66 | $9.62 | 33,246 |
| 2017-01-19 | $11.36 | $11.41 | $11.33 | $11.39 | $9.40 | 24,262 |
| 2017-01-18 | $11.38 | $11.40 | $11.34 | $11.39 | $9.40 | 26,650 |
| 2017-01-17 | $11.35 | $11.35 | $11.29 | $11.29 | $9.31 | 45,860 |
| 2017-01-13 | $11.27 | $11.33 | $11.24 | $11.28 | $9.31 | 40,238 |
| 2017-01-12 | $11.15 | $11.19 | $11.07 | $11.16 | $9.20 | 51,332 |
| 2017-01-11 | $10.79 | $10.99 | $10.79 | $10.97 | $9.05 | 16,715 |
| 2017-01-10 | $10.88 | $10.91 | $10.83 | $10.83 | $8.93 | 58,008 |
| 2017-01-09 | $10.93 | $11.00 | $10.89 | $10.98 | $9.06 | 78,730 |
| 2017-01-06 | $11.28 | $11.33 | $11.26 | $11.32 | $9.34 | 56,348 |
| 2017-01-05 | $11.30 | $11.38 | $11.30 | $11.36 | $9.37 | 51,650 |
| 2017-01-04 | $11.22 | $11.35 | $11.22 | $11.32 | $9.33 | 48,917 |
| 2017-01-03 | $11.16 | $11.27 | $11.16 | $11.23 | $9.26 | 114,214 |
| 2016-12-30 | $11.09 | $11.18 | $11.06 | $11.09 | $9.15 | 26,779 |
| 2016-12-29 | $11.09 | $11.11 | $11.02 | $11.09 | $9.15 | 40,108 |
| 2016-12-28 | $11.01 | $11.05 | $10.96 | $11.00 | $9.08 | 58,422 |
| 2016-12-27 | $11.03 | $11.08 | $11.03 | $11.08 | $9.14 | 41,173 |
| 2016-12-23 | $11.05 | $11.10 | $10.99 | $11.07 | $9.13 | 34,272 |
| 2016-12-22 | $11.06 | $11.09 | $11.02 | $11.02 | $9.09 | 39,944 |
| 2016-12-21 | $10.97 | $11.08 | $10.97 | $11.04 | $9.11 | 64,723 |
| 2016-12-20 | $10.87 | $10.96 | $10.87 | $10.89 | $8.98 | 44,328 |
| 2016-12-19 | $10.92 | $11.05 | $10.90 | $10.90 | $8.99 | 54,740 |
| 2016-12-16 | $11.01 | $11.04 | $10.97 | $11.00 | $9.07 | 80,835 |
| 2016-12-15 | $11.00 | $11.04 | $10.97 | $10.99 | $9.07 | 38,033 |
| 2016-12-14 | $11.10 | $11.16 | $10.93 | $10.93 | $9.02 | 53,018 |
| 2016-12-13 | $11.16 | $11.26 | $11.16 | $11.26 | $9.29 | 47,352 |
| 2016-12-12 | $11.06 | $11.15 | $11.05 | $11.10 | $9.16 | 147,674 |
| 2016-12-09 | $11.02 | $11.15 | $11.02 | $11.13 | $9.18 | 34,369 |
| 2016-12-08 | $10.91 | $11.03 | $10.88 | $10.97 | $9.05 | 50,438 |
| 2016-12-07 | $10.74 | $11.03 | $10.74 | $10.95 | $9.03 | 25,984 |
| 2016-12-06 | $10.69 | $10.87 | $10.67 | $10.84 | $8.94 | 55,693 |
| 2016-12-05 | $10.48 | $10.62 | $10.48 | $10.59 | $8.74 | 88,835 |
| 2016-12-02 | $10.39 | $10.49 | $10.36 | $10.41 | $8.58 | 51,468 |
| 2016-12-01 | $10.36 | $10.43 | $10.34 | $10.41 | $8.59 | 112,302 |
| 2016-11-30 | $10.45 | $10.50 | $10.40 | $10.44 | $8.61 | 55,163 |
| 2016-11-29 | $10.38 | $10.42 | $10.34 | $10.36 | $8.55 | 87,844 |
| 2016-11-28 | $10.31 | $10.43 | $10.29 | $10.36 | $8.55 | 65,190 |
| 2016-11-25 | $10.52 | $10.60 | $10.52 | $10.56 | $8.71 | 89,916 |
| 2016-11-23 | $10.51 | $10.57 | $10.51 | $10.53 | $8.69 | 44,663 |
| 2016-11-22 | $10.71 | $10.71 | $10.62 | $10.66 | $8.79 | 69,660 |
| 2016-11-21 | $10.53 | $10.61 | $10.53 | $10.61 | $8.75 | 180,173 |
| 2016-11-18 | $10.41 | $10.52 | $10.41 | $10.51 | $8.67 | 113,219 |
| 2016-11-17 | $10.53 | $10.57 | $10.49 | $10.54 | $8.69 | 77,798 |
| 2016-11-16 | $10.53 | $10.58 | $10.45 | $10.53 | $8.69 | 67,377 |
| 2016-11-15 | $10.51 | $10.73 | $10.51 | $10.73 | $8.85 | 971,660 |
| 2016-11-14 | $10.35 | $10.54 | $10.35 | $10.51 | $8.67 | 157,986 |
| 2016-11-11 | $10.61 | $10.73 | $10.52 | $10.57 | $8.72 | 47,838 |
| 2016-11-10 | $10.58 | $10.68 | $10.46 | $10.65 | $8.79 | 303,849 |
| 2016-11-09 | $10.39 | $10.57 | $10.31 | $10.56 | $8.71 | 243,990 |
| 2016-11-08 | $10.37 | $10.54 | $10.36 | $10.47 | $8.64 | 32,555 |
| 2016-11-07 | $10.25 | $10.31 | $10.24 | $10.29 | $8.49 | 19,080 |
| 2016-11-04 | $10.23 | $10.26 | $10.12 | $10.12 | $8.35 | 39,490 |
| 2016-11-03 | $10.32 | $10.33 | $10.23 | $10.25 | $8.46 | 30,240 |
| 2016-11-02 | $10.36 | $10.36 | $10.23 | $10.23 | $8.44 | 39,771 |
| 2016-11-01 | $10.46 | $10.46 | $10.27 | $10.31 | $8.51 | 80,392 |
| 2016-10-31 | $10.50 | $10.51 | $10.42 | $10.45 | $8.62 | 14,099 |
| 2016-10-28 | $10.48 | $10.52 | $10.43 | $10.48 | $8.65 | 68,106 |
| 2016-10-27 | $10.48 | $10.56 | $10.42 | $10.43 | $8.60 | 63,283 |
| 2016-10-26 | $10.44 | $10.66 | $10.43 | $10.61 | $8.75 | 55,013 |
| 2016-10-25 | $10.30 | $10.40 | $10.29 | $10.35 | $8.53 | 27,790 |
| 2016-10-24 | $10.40 | $10.41 | $10.33 | $10.37 | $8.56 | 32,097 |
| 2016-10-21 | $10.30 | $10.40 | $10.28 | $10.37 | $8.56 | 47,287 |
| 2016-10-20 | $10.29 | $10.36 | $10.24 | $10.34 | $8.53 | 16,185 |
| 2016-10-19 | $10.31 | $10.33 | $10.28 | $10.33 | $8.52 | 27,914 |
| 2016-10-18 | $10.30 | $10.39 | $10.25 | $10.32 | $8.51 | 39,176 |
| 2016-10-17 | $10.13 | $10.16 | $10.10 | $10.16 | $8.38 | 20,078 |
| 2016-10-14 | $10.13 | $10.15 | $10.09 | $10.12 | $8.35 | 38,449 |
| 2016-10-13 | $9.91 | $10.04 | $9.90 | $10.03 | $8.27 | 35,671 |
| 2016-10-12 | $10.06 | $10.10 | $10.01 | $10.01 | $8.26 | 15,316 |
| 2016-10-11 | $10.03 | $10.03 | $9.91 | $9.92 | $8.18 | 21,939 |
| 2016-10-10 | $10.36 | $10.43 | $10.35 | $10.37 | $8.56 | 17,603 |
| 2016-10-07 | $10.42 | $10.47 | $10.34 | $10.43 | $8.60 | 35,345 |
| 2016-10-06 | $10.44 | $10.73 | $10.38 | $10.69 | $8.82 | 110,497 |
| 2016-10-05 | $10.30 | $10.34 | $10.24 | $10.28 | $8.48 | 33,694 |
| 2016-10-04 | $10.16 | $10.22 | $10.15 | $10.18 | $8.40 | 22,925 |
| 2016-10-03 | $10.18 | $10.18 | $10.12 | $10.15 | $8.37 | 49,224 |
| 2016-09-30 | $9.72 | $9.93 | $9.71 | $9.83 | $8.11 | 49,221 |
| 2016-09-29 | $9.88 | $9.88 | $9.64 | $9.70 | $8.00 | 30,203 |
| 2016-09-28 | $9.75 | $9.78 | $9.63 | $9.74 | $8.04 | 88,139 |
| 2016-09-27 | $9.60 | $9.73 | $9.60 | $9.70 | $8.00 | 39,095 |
| 2016-09-26 | $9.79 | $9.80 | $9.75 | $9.76 | $8.05 | 79,857 |
| 2016-09-23 | $9.92 | $9.97 | $9.90 | $9.95 | $8.21 | 16,182 |
| 2016-09-22 | $10.06 | $10.06 | $9.97 | $10.00 | $8.25 | 24,938 |
| 2016-09-21 | $9.90 | $9.98 | $9.83 | $9.97 | $8.23 | 43,420 |
| 2016-09-20 | $9.88 | $9.90 | $9.81 | $9.84 | $8.12 | 115,107 |
| 2016-09-19 | $9.79 | $9.84 | $9.76 | $9.79 | $8.08 | 38,505 |
| 2016-09-16 | $9.78 | $9.79 | $9.70 | $9.74 | $8.04 | 56,538 |
| 2016-09-15 | $9.78 | $9.96 | $9.78 | $9.93 | $8.19 | 69,287 |
| 2016-09-14 | $9.78 | $9.93 | $9.76 | $9.80 | $8.09 | 31,326 |
| 2016-09-13 | $9.88 | $9.92 | $9.78 | $9.86 | $8.13 | 42,433 |
| 2016-09-12 | $9.83 | $10.05 | $9.83 | $10.05 | $8.29 | 64,691 |
| 2016-09-09 | $10.04 | $10.10 | $9.96 | $9.99 | $8.24 | 19,050 |
| 2016-09-08 | $10.09 | $10.13 | $10.02 | $10.09 | $8.32 | 24,582 |
| 2016-09-07 | $10.01 | $10.05 | $9.98 | $10.03 | $8.27 | 24,660 |
| 2016-09-06 | $9.98 | $9.98 | $9.92 | $9.95 | $8.21 | 19,474 |
| 2016-09-02 | $9.93 | $9.98 | $9.91 | $9.94 | $8.20 | 47,995 |
| 2016-09-01 | $9.83 | $9.88 | $9.76 | $9.88 | $8.15 | 381,883 |
| 2016-08-31 | $9.78 | $9.81 | $9.72 | $9.75 | $8.04 | 51,853 |
| 2016-08-30 | $9.47 | $9.52 | $9.45 | $9.51 | $7.85 | 34,894 |
| 2016-08-29 | $9.26 | $9.36 | $9.26 | $9.36 | $7.72 | 48,561 |
| 2016-08-26 | $9.40 | $9.49 | $9.23 | $9.28 | $7.66 | 93,558 |
| 2016-08-25 | $9.37 | $9.39 | $9.34 | $9.34 | $7.71 | 34,322 |
| 2016-08-24 | $9.43 | $9.46 | $9.34 | $9.37 | $7.73 | 35,485 |
| 2016-08-23 | $9.31 | $9.31 | $9.25 | $9.25 | $7.63 | 29,570 |
| 2016-08-22 | $9.13 | $9.17 | $9.11 | $9.17 | $7.56 | 30,954 |
| 2016-08-19 | $9.17 | $9.21 | $9.09 | $9.20 | $7.59 | 26,221 |
| 2016-08-18 | $9.22 | $9.26 | $9.20 | $9.23 | $7.61 | 50,489 |
| 2016-08-17 | $9.17 | $9.23 | $9.12 | $9.19 | $7.58 | 28,552 |
| 2016-08-16 | $9.24 | $9.28 | $9.20 | $9.23 | $7.61 | 57,302 |
| 2016-08-15 | $9.28 | $9.31 | $9.26 | $9.26 | $7.64 | 53,360 |
| 2016-08-12 | $9.33 | $9.34 | $9.25 | $9.26 | $7.64 | 26,655 |
| 2016-08-11 | $9.30 | $9.43 | $9.27 | $9.28 | $7.66 | 729,086 |
| 2016-08-10 | $9.22 | $9.25 | $9.20 | $9.20 | $7.59 | 56,726 |
| 2016-08-09 | $9.10 | $9.22 | $9.10 | $9.18 | $7.57 | 49,385 |
| 2016-08-08 | $8.98 | $8.98 | $8.92 | $8.94 | $7.38 | 42,166 |
| 2016-08-05 | $8.85 | $8.94 | $8.83 | $8.91 | $7.35 | 34,660 |
| 2016-08-04 | $8.79 | $8.85 | $8.77 | $8.84 | $7.29 | 38,919 |
| 2016-08-03 | $8.72 | $8.77 | $8.70 | $8.73 | $7.20 | 43,637 |
| 2016-08-02 | $8.80 | $8.83 | $8.74 | $8.79 | $7.25 | 94,553 |
| 2016-08-01 | $8.81 | $8.87 | $8.79 | $8.82 | $7.28 | 82,749 |
| 2016-07-29 | $8.93 | $8.97 | $8.89 | $8.95 | $7.38 | 28,723 |
| 2016-07-28 | $8.75 | $8.78 | $8.73 | $8.76 | $7.23 | 42,913 |
| 2016-07-27 | $8.79 | $8.86 | $8.75 | $8.85 | $7.30 | 34,376 |
| 2016-07-26 | $8.87 | $8.87 | $8.75 | $8.81 | $7.27 | 74,727 |
| 2016-07-25 | $8.77 | $8.83 | $8.73 | $8.82 | $7.28 | 95,975 |
| 2016-07-22 | $8.73 | $8.75 | $8.65 | $8.68 | $7.16 | 72,828 |
| 2016-07-21 | $8.83 | $8.87 | $8.76 | $8.78 | $7.24 | 163,677 |
| 2016-07-20 | $8.79 | $8.92 | $8.77 | $8.83 | $7.28 | 108,530 |
| 2016-07-19 | $8.51 | $8.58 | $8.50 | $8.56 | $7.06 | 242,548 |
| 2016-07-18 | $8.55 | $8.64 | $8.53 | $8.62 | $7.11 | 155,499 |
| 2016-07-15 | $8.57 | $8.58 | $8.45 | $8.49 | $7.00 | 43,626 |
| 2016-07-14 | $8.50 | $8.53 | $8.47 | $8.49 | $7.00 | 55,034 |
| 2016-07-13 | $8.46 | $8.46 | $8.37 | $8.43 | $6.95 | 66,140 |
| 2016-07-12 | $8.56 | $8.56 | $8.43 | $8.43 | $6.95 | 164,811 |
| 2016-07-11 | $8.25 | $8.37 | $8.25 | $8.31 | $6.86 | 38,166 |
| 2016-07-08 | $8.21 | $8.24 | $8.16 | $8.22 | $6.78 | 66,900 |
| 2016-07-07 | $8.01 | $8.08 | $7.92 | $7.94 | $6.55 | 227,989 |
| 2016-07-06 | $7.89 | $7.99 | $7.76 | $7.97 | $6.58 | 322,031 |
| 2016-07-05 | $8.15 | $8.15 | $7.98 | $8.00 | $6.60 | 68,271 |
| 2016-07-01 | $8.52 | $8.52 | $8.42 | $8.47 | $6.99 | 43,624 |
| 2016-06-30 | $8.34 | $8.52 | $8.32 | $8.49 | $7.00 | 114,028 |
| 2016-06-29 | $8.36 | $8.46 | $8.33 | $8.45 | $6.97 | 98,656 |
| 2016-06-28 | $8.33 | $8.37 | $8.15 | $8.29 | $6.84 | 271,231 |
| 2016-06-27 | $8.17 | $8.18 | $7.94 | $7.98 | $6.58 | 227,381 |
| 2016-06-24 | $8.20 | $9.00 | $8.08 | $8.16 | $6.73 | 116,469 |
| 2016-06-23 | $9.08 | $9.13 | $9.00 | $9.13 | $7.53 | 44,598 |
| 2016-06-22 | $9.59 | $9.60 | $9.45 | $9.51 | $7.85 | 103,002 |
| 2016-06-21 | $9.51 | $9.60 | $9.42 | $9.55 | $7.88 | 67,512 |
| 2016-06-20 | $9.60 | $9.66 | $9.56 | $9.62 | $7.94 | 67,571 |
| 2016-06-17 | $9.14 | $9.30 | $9.14 | $9.24 | $7.62 | 92,670 |
| 2016-06-16 | $8.86 | $9.01 | $8.76 | $8.94 | $7.38 | 73,907 |
| 2016-06-15 | $9.03 | $9.17 | $8.98 | $9.08 | $7.49 | 72,640 |
| 2016-06-14 | $9.00 | $9.10 | $8.90 | $8.98 | $7.41 | 168,709 |
| 2016-06-13 | $9.07 | $9.23 | $9.07 | $9.11 | $7.52 | 57,745 |
| 2016-06-10 | $9.33 | $9.38 | $9.26 | $9.26 | $7.64 | 40,113 |
| 2016-06-09 | $9.67 | $9.72 | $9.62 | $9.69 | $7.99 | 111,469 |
| 2016-06-08 | $9.87 | $9.95 | $9.87 | $9.90 | $8.17 | 76,115 |
| 2016-06-07 | $9.86 | $10.02 | $9.86 | $10.00 | $8.25 | 89,173 |
| 2016-06-06 | $9.75 | $9.90 | $9.75 | $9.88 | $8.15 | 68,051 |
| 2016-06-03 | $9.80 | $9.80 | $9.71 | $9.79 | $8.08 | 92,055 |
| 2016-06-02 | $9.70 | $9.80 | $9.70 | $9.78 | $8.07 | 57,168 |
| 2016-06-01 | $9.62 | $9.74 | $9.62 | $9.73 | $8.03 | 53,628 |
| 2016-05-31 | $9.80 | $9.80 | $9.65 | $9.69 | $7.99 | 28,460 |
| 2016-05-27 | $9.83 | $9.85 | $9.80 | $9.85 | $8.12 | 24,227 |
| 2016-05-26 | $9.88 | $9.88 | $9.80 | $9.85 | $8.12 | 43,263 |
| 2016-05-25 | $9.69 | $9.86 | $9.69 | $9.84 | $8.12 | 24,707 |
| 2016-05-24 | $9.36 | $9.55 | $9.34 | $9.53 | $7.86 | 94,977 |
| 2016-05-23 | $9.24 | $9.29 | $9.23 | $9.25 | $7.63 | 46,897 |
| 2016-05-20 | $9.35 | $9.39 | $9.33 | $9.37 | $7.73 | 129,170 |
| 2016-05-19 | $9.28 | $9.32 | $9.21 | $9.24 | $7.62 | 83,337 |
| 2016-05-18 | $9.22 | $9.36 | $9.19 | $9.27 | $7.65 | 94,592 |
| 2016-05-17 | $9.22 | $9.29 | $9.19 | $9.21 | $7.60 | 72,727 |
| 2016-05-16 | $9.15 | $9.28 | $9.15 | $9.28 | $7.66 | 95,211 |
| 2016-05-13 | $9.21 | $9.21 | $9.10 | $9.10 | $7.51 | 41,540 |
| 2016-05-12 | $9.30 | $9.30 | $9.14 | $9.20 | $7.59 | 240,722 |
| 2016-05-11 | $9.29 | $9.40 | $9.28 | $9.30 | $7.67 | 72,537 |
| 2016-05-10 | $9.32 | $9.40 | $9.32 | $9.40 | $7.76 | 125,157 |
| 2016-05-09 | $9.25 | $9.31 | $9.19 | $9.25 | $7.63 | 37,483 |
| 2016-05-06 | $9.11 | $9.12 | $9.05 | $9.12 | $7.52 | 28,251 |
| 2016-05-05 | $9.34 | $9.38 | $9.21 | $9.29 | $7.66 | 45,434 |
| 2016-05-04 | $9.35 | $9.36 | $9.28 | $9.32 | $7.68 | 53,905 |
| 2016-05-03 | $9.53 | $9.53 | $9.42 | $9.47 | $7.81 | 104,040 |
| 2016-05-02 | $9.73 | $9.80 | $9.67 | $9.80 | $8.09 | 33,040 |
| 2016-04-29 | $9.72 | $9.75 | $9.64 | $9.71 | $8.01 | 31,743 |
| 2016-04-28 | $9.75 | $9.84 | $9.75 | $9.81 | $8.09 | 43,334 |
| 2016-04-27 | $9.76 | $9.84 | $9.76 | $9.84 | $8.12 | 58,595 |
| 2016-04-26 | $9.76 | $9.81 | $9.73 | $9.73 | $8.03 | 109,530 |
| 2016-04-25 | $9.72 | $9.74 | $9.64 | $9.72 | $8.02 | 26,989 |
| 2016-04-22 | $9.84 | $9.92 | $9.79 | $9.86 | $8.13 | 56,524 |
| 2016-04-21 | $9.94 | $9.95 | $9.85 | $9.85 | $8.13 | 38,904 |
| 2016-04-20 | $9.82 | $9.87 | $9.79 | $9.82 | $8.10 | 67,886 |
| 2016-04-19 | $9.77 | $9.80 | $9.69 | $9.72 | $8.02 | 60,606 |
| 2016-04-18 | $9.52 | $9.60 | $9.50 | $9.52 | $7.85 | 53,606 |
| 2016-04-15 | $9.56 | $9.57 | $9.51 | $9.54 | $7.87 | 38,059 |
| 2016-04-14 | $9.58 | $9.59 | $9.51 | $9.52 | $7.85 | 35,875 |
| 2016-04-13 | $9.61 | $9.67 | $9.55 | $9.55 | $7.88 | 44,658 |
| 2016-04-12 | $9.37 | $9.43 | $9.30 | $9.43 | $7.78 | 76,802 |
| 2016-04-11 | $9.46 | $9.49 | $9.38 | $9.38 | $7.74 | 70,962 |
| 2016-04-08 | $9.30 | $9.40 | $9.21 | $9.33 | $7.70 | 88,618 |
| 2016-04-07 | $9.05 | $9.11 | $9.01 | $9.05 | $7.47 | 57,553 |
| 2016-04-06 | $9.16 | $9.28 | $9.16 | $9.28 | $7.66 | 52,361 |
| 2016-04-05 | $9.20 | $9.20 | $9.11 | $9.11 | $7.01 | 102,961 |
| 2016-04-04 | $9.59 | $9.59 | $9.42 | $9.43 | $7.26 | 216,901 |
| 2016-04-01 | $9.45 | $9.61 | $9.45 | $9.59 | $7.38 | 65,715 |
| 2016-03-31 | $9.59 | $9.62 | $9.54 | $9.54 | $7.34 | 37,297 |
| 2016-03-30 | $9.63 | $9.68 | $9.58 | $9.61 | $7.39 | 55,907 |
| 2016-03-29 | $9.32 | $9.49 | $9.32 | $9.49 | $7.30 | 745,982 |
| 2016-03-28 | $9.28 | $9.41 | $9.28 | $9.37 | $7.21 | 105,796 |
| 2016-03-24 | $9.50 | $9.50 | $9.26 | $9.34 | $7.18 | 155,402 |
| 2016-03-23 | $9.72 | $9.72 | $9.58 | $9.61 | $7.39 | 34,817 |
| 2016-03-22 | $9.78 | $9.89 | $9.76 | $9.81 | $7.55 | 45,466 |
| 2016-03-21 | $9.91 | $9.98 | $9.89 | $9.94 | $7.65 | 51,374 |
| 2016-03-18 | $9.95 | $10.15 | $9.91 | $10.12 | $7.79 | 35,104 |
| 2016-03-17 | $10.02 | $10.02 | $9.86 | $10.00 | $7.69 | 44,894 |
| 2016-03-16 | $10.53 | $10.77 | $10.53 | $10.75 | $7.71 | 39,417 |
| 2016-03-15 | $10.65 | $10.69 | $10.65 | $10.68 | $7.66 | 38,739 |
| 2016-03-14 | $10.82 | $10.82 | $10.74 | $10.78 | $7.73 | 56,646 |
| 2016-03-11 | $10.75 | $10.91 | $10.73 | $10.91 | $7.83 | 43,308 |
| 2016-03-10 | $10.50 | $10.61 | $10.36 | $10.39 | $7.45 | 24,092 |
| 2016-03-09 | $10.30 | $10.32 | $10.25 | $10.32 | $7.40 | 71,378 |
| 2016-03-08 | $10.21 | $10.28 | $10.16 | $10.20 | $7.32 | 54,726 |
| 2016-03-07 | $10.10 | $10.28 | $10.06 | $10.20 | $7.32 | 67,808 |
| 2016-03-04 | $10.30 | $10.33 | $10.26 | $10.33 | $7.41 | 40,002 |
| 2016-03-03 | $10.18 | $10.30 | $10.18 | $10.30 | $7.39 | 35,687 |
| 2016-03-02 | $10.15 | $10.20 | $10.10 | $10.20 | $7.32 | 55,067 |
| 2016-03-01 | $9.91 | $10.10 | $9.91 | $10.10 | $7.25 | 127,902 |
| 2016-02-29 | $9.85 | $9.98 | $9.84 | $9.89 | $7.09 | 66,597 |
| 2016-02-26 | $10.03 | $10.03 | $9.89 | $9.92 | $7.11 | 77,842 |
| 2016-02-25 | $9.80 | $10.02 | $9.79 | $10.00 | $7.17 | 50,326 |
| 2016-02-24 | $9.72 | $9.84 | $9.62 | $9.84 | $7.06 | 39,009 |
| 2016-02-23 | $10.03 | $10.03 | $9.89 | $9.94 | $7.13 | 93,728 |
| 2016-02-22 | $10.02 | $10.04 | $9.98 | $10.00 | $7.17 | 77,309 |
| 2016-02-19 | $9.75 | $9.82 | $9.73 | $9.78 | $7.02 | 54,091 |
| 2016-02-18 | $9.97 | $9.99 | $9.82 | $9.89 | $7.10 | 48,290 |
| 2016-02-17 | $9.99 | $10.06 | $9.99 | $10.03 | $7.20 | 174,987 |
| 2016-02-16 | $9.76 | $9.88 | $9.72 | $9.87 | $7.08 | 41,322 |
| 2016-02-12 | $9.46 | $9.55 | $9.38 | $9.52 | $6.83 | 38,254 |
| 2016-02-11 | $9.41 | $9.41 | $9.24 | $9.34 | $6.70 | 62,814 |
| 2016-02-10 | $9.60 | $9.75 | $9.56 | $9.64 | $6.92 | 51,817 |
| 2016-02-09 | $9.24 | $9.39 | $9.21 | $9.34 | $6.70 | 213,450 |
| 2016-02-08 | $9.64 | $9.64 | $9.34 | $9.40 | $6.74 | 79,935 |
| 2016-02-05 | $9.84 | $9.89 | $9.71 | $9.79 | $7.02 | 75,604 |
| 2016-02-04 | $9.93 | $10.08 | $9.89 | $10.02 | $7.19 | 46,711 |
| 2016-02-03 | $9.79 | $9.87 | $9.67 | $9.84 | $7.06 | 134,050 |
| 2016-02-02 | $9.85 | $9.85 | $9.76 | $9.85 | $7.07 | 224,519 |
| 2016-02-01 | $10.09 | $10.09 | $9.96 | $10.08 | $7.23 | 162,392 |
| 2016-01-29 | $10.01 | $10.14 | $9.99 | $10.13 | $7.27 | 116,660 |
| 2016-01-28 | $9.96 | $9.99 | $9.86 | $9.95 | $7.13 | 93,372 |
| 2016-01-27 | $10.13 | $10.13 | $9.92 | $9.95 | $7.14 | 67,078 |
| 2016-01-26 | $10.45 | $10.64 | $10.43 | $10.60 | $7.60 | 103,689 |
| 2016-01-25 | $10.38 | $10.46 | $10.35 | $10.42 | $7.48 | 115,807 |
| 2016-01-22 | $10.39 | $10.49 | $10.35 | $10.48 | $7.52 | 65,271 |
| 2016-01-21 | $9.88 | $10.08 | $9.86 | $10.07 | $7.22 | 105,438 |
| 2016-01-20 | $10.00 | $10.02 | $9.80 | $10.01 | $7.18 | 382,983 |
| 2016-01-19 | $10.23 | $10.26 | $10.16 | $10.21 | $7.32 | 182,943 |
| 2016-01-15 | $10.27 | $10.32 | $10.12 | $10.32 | $7.40 | 207,930 |
| 2016-01-14 | $10.53 | $10.65 | $10.41 | $10.58 | $7.59 | 192,875 |
| 2016-01-13 | $10.78 | $10.80 | $10.53 | $10.55 | $7.57 | 907,463 |
| 2016-01-12 | $10.67 | $10.68 | $10.54 | $10.67 | $7.65 | 95,415 |
| 2016-01-11 | $10.53 | $10.60 | $10.45 | $10.59 | $7.59 | 202,882 |
| 2016-01-08 | $10.64 | $10.64 | $10.44 | $10.44 | $7.49 | 180,831 |
| 2016-01-07 | $10.48 | $10.59 | $10.42 | $10.44 | $7.49 | 53,451 |
| 2016-01-06 | $10.43 | $10.62 | $10.43 | $10.55 | $7.57 | 47,725 |
| 2016-01-05 | $10.64 | $10.68 | $10.60 | $10.64 | $7.63 | 66,672 |
| 2016-01-04 | $10.78 | $10.82 | $10.62 | $10.78 | $7.73 | 216,952 |
| 2015-12-31 | $11.01 | $11.14 | $10.91 | $11.13 | $7.98 | 67,552 |
| 2015-12-30 | $11.04 | $11.09 | $11.01 | $11.03 | $7.91 | 58,523 |
| 2015-12-29 | $11.12 | $11.26 | $11.09 | $11.17 | $8.01 | 109,425 |
| 2015-12-28 | $11.02 | $11.07 | $10.99 | $11.07 | $7.94 | 81,010 |
| 2015-12-24 | $11.17 | $11.17 | $11.02 | $11.05 | $7.93 | 44,595 |
| 2015-12-23 | $10.89 | $11.04 | $10.89 | $10.99 | $7.88 | 95,766 |
| 2015-12-22 | $10.77 | $10.88 | $10.76 | $10.83 | $7.77 | 164,190 |
| 2015-12-21 | $10.78 | $10.78 | $10.62 | $10.71 | $7.68 | 121,266 |
| 2015-12-18 | $10.64 | $10.75 | $10.56 | $10.58 | $7.59 | 92,792 |
| 2015-12-17 | $10.88 | $10.88 | $10.70 | $10.78 | $7.73 | 163,539 |
| 2015-12-16 | $10.73 | $10.88 | $10.69 | $10.85 | $7.78 | 145,057 |
| 2015-12-15 | $10.77 | $10.85 | $10.72 | $10.79 | $7.74 | 169,812 |
| 2015-12-14 | $10.44 | $10.50 | $10.32 | $10.36 | $7.43 | 138,514 |
| 2015-12-11 | $10.55 | $10.55 | $10.37 | $10.41 | $7.46 | 98,219 |
| 2015-12-10 | $10.66 | $10.72 | $10.61 | $10.61 | $7.61 | 92,345 |
| 2015-12-09 | $10.82 | $10.94 | $10.73 | $10.81 | $7.76 | 105,987 |
| 2015-12-08 | $10.76 | $10.88 | $10.76 | $10.82 | $7.76 | 101,354 |
| 2015-12-07 | $11.05 | $11.09 | $11.01 | $11.09 | $7.96 | 71,682 |
| 2015-12-04 | $10.97 | $11.13 | $10.97 | $11.11 | $7.97 | 82,084 |
| 2015-12-03 | $11.20 | $11.20 | $11.01 | $11.05 | $7.93 | 74,337 |
| 2015-12-02 | $11.08 | $11.14 | $11.05 | $11.06 | $7.93 | 55,409 |
| 2015-12-01 | $11.10 | $11.13 | $11.03 | $11.12 | $7.97 | 109,429 |
| 2015-11-30 | $11.10 | $11.13 | $11.01 | $11.01 | $7.90 | 102,975 |
| 2015-11-27 | $10.94 | $11.01 | $10.90 | $11.00 | $7.89 | 69,353 |
| 2015-11-25 | $10.81 | $10.92 | $10.80 | $10.83 | $7.77 | 55,122 |
| 2015-11-24 | $10.78 | $10.85 | $10.72 | $10.82 | $7.76 | 244,119 |
| 2015-11-23 | $10.98 | $11.00 | $10.91 | $10.99 | $7.88 | 201,145 |
| 2015-11-20 | $10.99 | $11.06 | $10.92 | $10.93 | $7.84 | 315,873 |
| 2015-11-19 | $11.16 | $11.23 | $11.08 | $11.14 | $7.99 | 55,686 |
| 2015-11-18 | $10.94 | $11.11 | $10.90 | $11.10 | $7.96 | 226,776 |
| 2015-11-17 | $10.90 | $10.95 | $10.84 | $10.89 | $7.81 | 180,761 |
| 2015-11-16 | $10.70 | $10.81 | $10.70 | $10.81 | $7.76 | 60,426 |
| 2015-11-13 | $10.76 | $10.80 | $10.70 | $10.72 | $7.69 | 104,062 |
| 2015-11-12 | $10.89 | $10.95 | $10.85 | $10.85 | $7.78 | 62,855 |
| 2015-11-11 | $10.94 | $11.09 | $10.89 | $10.93 | $7.84 | 31,009 |
| 2015-11-10 | $10.81 | $10.85 | $10.73 | $10.83 | $7.77 | 75,681 |
| 2015-11-09 | $10.97 | $11.01 | $10.85 | $10.96 | $7.86 | 61,230 |
| 2015-11-06 | $10.99 | $10.99 | $10.86 | $10.93 | $7.84 | 37,016 |
| 2015-11-05 | $11.03 | $11.03 | $10.94 | $11.01 | $7.90 | 34,507 |
| 2015-11-04 | $11.26 | $11.30 | $11.19 | $11.23 | $8.06 | 62,223 |
| 2015-11-03 | $11.15 | $11.34 | $11.15 | $11.33 | $8.13 | 57,767 |
| 2015-11-02 | $11.25 | $11.35 | $11.25 | $11.34 | $8.14 | 97,267 |
| 2015-10-30 | $11.05 | $11.19 | $10.96 | $10.96 | $7.86 | 74,123 |
| 2015-10-29 | $11.05 | $11.05 | $10.85 | $10.96 | $7.86 | 51,534 |
| 2015-10-28 | $11.18 | $11.27 | $11.05 | $11.15 | $8.00 | 41,102 |
| 2015-10-27 | $11.26 | $11.35 | $11.26 | $11.27 | $8.09 | 46,509 |
| 2015-10-26 | $11.39 | $11.46 | $11.35 | $11.40 | $8.18 | 30,048 |
| 2015-10-23 | $11.50 | $11.62 | $11.50 | $11.62 | $8.34 | 31,269 |
| 2015-10-22 | $11.28 | $11.45 | $11.28 | $11.34 | $8.14 | 20,405 |
| 2015-10-21 | $11.31 | $11.32 | $11.21 | $11.26 | $8.07 | 25,263 |
| 2015-10-20 | $11.85 | $11.97 | $11.85 | $11.90 | $8.53 | 33,457 |
| 2015-10-19 | $11.82 | $11.85 | $11.78 | $11.80 | $8.47 | 25,777 |
| 2015-10-16 | $11.72 | $11.83 | $11.70 | $11.80 | $8.46 | 61,441 |
| 2015-10-15 | $11.55 | $11.73 | $11.55 | $11.71 | $8.40 | 49,004 |
| 2015-10-14 | $11.64 | $11.64 | $11.55 | $11.62 | $8.34 | 32,764 |
| 2015-10-13 | $11.62 | $11.75 | $11.62 | $11.67 | $8.37 | 34,081 |
| 2015-10-12 | $11.77 | $11.92 | $11.77 | $11.91 | $8.54 | 39,185 |
| 2015-10-09 | $11.92 | $11.99 | $11.83 | $11.88 | $8.52 | 35,390 |
| 2015-10-08 | $11.73 | $11.88 | $11.73 | $11.88 | $8.52 | 35,706 |
| 2015-10-07 | $11.86 | $11.90 | $11.78 | $11.86 | $8.51 | 29,632 |
| 2015-10-06 | $11.87 | $11.93 | $11.81 | $11.88 | $8.52 | 39,755 |
| 2015-10-05 | $11.63 | $11.76 | $11.63 | $11.73 | $8.42 | 38,856 |
| 2015-10-02 | $11.53 | $11.57 | $11.37 | $11.54 | $8.28 | 39,863 |
| 2015-10-01 | $11.20 | $11.35 | $11.14 | $11.29 | $8.10 | 55,002 |
| 2015-09-30 | $11.01 | $11.14 | $10.98 | $11.07 | $7.94 | 63,268 |
| 2015-09-29 | $10.90 | $11.01 | $10.88 | $10.95 | $7.86 | 103,252 |
| 2015-09-28 | $10.97 | $11.02 | $10.86 | $10.91 | $7.83 | 52,725 |
| 2015-09-25 | $11.08 | $11.24 | $11.08 | $11.21 | $8.04 | 40,471 |
| 2015-09-24 | $10.97 | $11.03 | $10.85 | $11.03 | $7.91 | 38,318 |
| 2015-09-23 | $11.27 | $11.27 | $11.06 | $11.15 | $8.00 | 47,658 |
| 2015-09-22 | $11.30 | $11.40 | $11.25 | $11.38 | $8.16 | 72,698 |
| 2015-09-21 | $11.63 | $11.67 | $11.58 | $11.67 | $8.37 | 28,675 |
| 2015-09-18 | $11.64 | $11.72 | $11.54 | $11.54 | $8.28 | 27,640 |
| 2015-09-17 | $11.85 | $12.13 | $11.84 | $11.92 | $8.55 | 16,778 |
| 2015-09-16 | $11.91 | $11.91 | $11.80 | $11.83 | $8.49 | 30,206 |
| 2015-09-15 | $11.75 | $11.88 | $11.72 | $11.79 | $8.46 | 58,910 |
| 2015-09-14 | $11.70 | $11.76 | $11.67 | $11.73 | $8.41 | 140,300 |
| 2015-09-11 | $12.06 | $12.20 | $12.02 | $12.17 | $8.73 | 35,158 |
| 2015-09-10 | $11.89 | $11.99 | $11.86 | $11.94 | $8.57 | 78,908 |
| 2015-09-09 | $11.96 | $11.96 | $11.71 | $11.78 | $8.45 | 35,007 |
| 2015-09-08 | $11.74 | $11.84 | $11.72 | $11.84 | $8.49 | 49,344 |
| 2015-09-04 | $11.52 | $11.56 | $11.41 | $11.55 | $8.29 | 35,309 |
| 2015-09-03 | $11.69 | $11.84 | $11.69 | $11.76 | $8.44 | 42,976 |
| 2015-09-02 | $11.75 | $11.75 | $11.59 | $11.62 | $8.34 | 41,531 |
| 2015-09-01 | $11.52 | $11.56 | $11.40 | $11.46 | $8.22 | 124,242 |
Nordea Bank AB publ (NRBAY) News Headlines
.jpg)
.jpg)
.jpg)
Recent Nordea Bank AB publ (NRBAY) News
.jpg)
.jpg)
.jpg)
Similar Companies to Nordea Bank AB publ (NRBAY) 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 | -- | -- | -- |