Dark

RBS
THE ROYAL BANK OF SCOTLAND GROUP PLC
stock NYSE

Inactive

Jul 22, 2020

3.09USD-0.643%(-0.02)728,138

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-07-22	3.10	3.1200	3.0600	3.09	-0.643%	728,138	0.000%
2020-07-21	3.10	3.1420	3.0800	3.11	+1.967%	1,792,238	-0.643%
2020-07-20	3.02	3.0599	3.0200	3.05	0.000%	835,530	+1.311%
2020-07-17	3.08	3.0800	3.0300	3.05	-0.974%	1,037,511	+1.311%
2020-07-16	3.08	3.1300	3.0600	3.08	-1.597%	1,484,144	+0.325%
2020-07-15	3.10	3.1375	3.0700	3.13	+2.288%	1,608,862	-1.278%
2020-07-14	3.03	3.0800	3.0200	3.06	-0.971%	1,637,496	+0.980%
2020-07-13	3.11	3.1350	3.0800	3.09	-1.278%	2,223,465	0.000%
2020-07-10	3.04	3.1300	3.0400	3.13	+4.682%	1,462,901	-1.278%
2020-07-09	3.08	3.0800	2.9900	2.99	-3.236%	1,850,806	+3.344%
2020-07-08	3.04	3.1100	3.0400	3.09	+1.311%	1,043,354	0.000%
2020-07-07	3.13	3.1300	3.0400	3.05	-3.481%	1,491,853	+1.311%
2020-07-06	3.16	3.1900	3.1250	3.16	+0.317%	1,730,481	-2.215%
2020-07-02	3.14	3.1900	3.1100	3.15	+5.351%	2,617,280	-1.905%
2020-07-01	3.05	3.0800	2.9800	2.99	-1.967%	1,916,219	+3.344%
2020-06-30	2.97	3.0600	2.9650	3.05	+1.667%	1,463,467	+1.311%
2020-06-29	2.98	3.0300	2.9550	3.00	+2.041%	1,027,293	+3.000%
2020-06-26	3.03	3.0650	2.9300	2.94	-3.607%	1,529,429	+5.102%
2020-06-25	2.98	3.0600	2.9650	3.05	+2.007%	1,798,274	+1.311%
2020-06-24	3.05	3.0600	2.9700	2.99	-3.548%	3,303,658	+3.344%
2020-06-23	3.15	3.1900	3.0850	3.10	+1.639%	2,751,881	-0.323%
2020-06-22	3.05	3.0700	3.0200	3.05	+0.993%	1,834,986	+1.311%
2020-06-19	3.13	3.1300	3.0000	3.02	-2.265%	2,297,059	+2.318%
2020-06-18	3.07	3.1300	3.0600	3.09	-0.323%	1,478,478	0.000%
2020-06-17	3.21	3.2100	3.1000	3.10	-2.516%	1,512,709	-0.323%
2020-06-16	3.26	3.2888	3.1400	3.18	+2.913%	3,587,305	-2.830%
2020-06-15	2.97	3.1100	2.9400	3.09	0.000%	3,215,337	0.000%
2020-06-12	3.08	3.1200	3.0000	3.09	+4.392%	2,624,800	0.000%
2020-06-11	3.07	3.1550	2.9400	2.96	-11.377%	4,349,493	+4.392%
2020-06-10	3.43	3.4300	3.3200	3.34	-3.188%	3,290,434	-7.485%
2020-06-09	3.43	3.4600	3.3750	3.45	-5.995%	3,572,551	-10.435%
2020-06-08	3.62	3.6700	3.5300	3.67	+4.261%	4,548,372	-15.804%
2020-06-05	3.57	3.6000	3.4750	3.52	+7.645%	4,267,201	-12.216%
2020-06-04	3.21	3.2800	3.1550	3.27	+1.553%	2,715,438	-5.505%
2020-06-03	3.16	3.2500	3.1400	3.22	+5.229%	2,740,876	-4.037%
2020-06-02	3.09	3.1100	3.0500	3.06	+3.729%	2,501,380	+0.980%
2020-06-01	2.86	2.9500	2.8600	2.95	+6.115%	1,937,019	+4.746%
2020-05-29	2.82	2.8350	2.7600	2.78	-5.442%	2,788,011	+11.151%
2020-05-28	3.01	3.0100	2.9300	2.94	-3.289%	2,095,674	+5.102%
2020-05-27	3.10	3.1000	2.9900	3.04	+6.667%	5,507,217	+1.645%
2020-05-26	2.80	2.8800	2.8000	2.85	+9.195%	2,910,958	+8.421%
2020-05-22	2.66	2.6600	2.5700	2.61	+0.385%	2,616,533	+18.391%
2020-05-21	2.65	2.6800	2.5750	2.60	-2.985%	3,719,221	+18.846%
2020-05-20	2.64	2.6900	2.6200	2.68	+2.682%	3,150,125	+15.299%
2020-05-19	2.64	2.6900	2.5900	2.61	-4.044%	3,670,662	+18.391%
2020-05-18	2.65	2.7300	2.6000	2.72	+5.837%	4,811,081	+13.603%
2020-05-15	2.58	2.6050	2.5500	2.57	-2.652%	2,302,194	+20.233%
2020-05-14	2.54	2.6600	2.4800	2.64	+0.763%	3,026,340	+17.045%
2020-05-13	2.69	2.6923	2.5900	2.62	-3.676%	2,431,477	+17.939%
2020-05-12	2.81	2.8100	2.7200	2.72	-2.158%	1,853,022	+13.603%
2020-05-11	2.79	2.7900	2.7400	2.78	-4.138%	1,925,204	+11.151%
2020-05-08	2.91	2.9300	2.8900	2.90	+1.754%	1,291,846	+6.552%
2020-05-07	2.83	2.9100	2.8113	2.85	+5.556%	2,351,129	+8.421%
2020-05-06	2.80	2.8050	2.6800	2.70	-4.255%	1,911,476	+14.444%
2020-05-05	2.85	2.8900	2.8050	2.82	0.000%	1,785,252	+9.574%
2020-05-04	2.82	2.8400	2.7800	2.82	-3.754%	2,566,394	+9.574%
2020-05-01	2.97	2.9900	2.8800	2.93	+3.534%	2,653,966	+5.461%
2020-04-30	2.84	2.8750	2.7850	2.83	-6.908%	3,102,895	+9.187%
2020-04-29	2.96	3.0600	2.9300	3.04	+4.828%	3,793,012	+1.645%
2020-04-28	2.93	2.9600	2.8800	2.90	+6.227%	3,600,383	+6.552%
2020-04-27	2.65	2.7400	2.6300	2.73	+3.019%	2,970,599	+13.187%
2020-04-24	2.64	2.6700	2.6100	2.65	+0.760%	1,822,580	+16.604%
2020-04-23	2.63	2.7050	2.6000	2.63	+1.938%	3,330,841	+17.490%
2020-04-22	2.62	2.6201	2.5700	2.58	+0.389%	1,864,294	+19.767%
2020-04-21	2.59	2.6400	2.5400	2.57	-3.019%	3,207,174	+20.233%
2020-04-20	2.65	2.7000	2.6100	2.65	-3.285%	3,110,541	+16.604%
2020-04-17	2.68	2.7400	2.6500	2.74	+5.385%	3,879,202	+12.774%
2020-04-16	2.65	2.6500	2.5500	2.60	-1.141%	2,768,926	+18.846%
2020-04-15	2.74	2.7400	2.6300	2.63	-9.932%	3,215,025	+17.490%
2020-04-14	3.00	3.0350	2.8900	2.92	-2.667%	3,173,318	+5.822%
2020-04-13	3.13	3.1300	2.9500	3.00	-2.597%	2,020,272	+3.000%
2020-04-09	2.97	3.1000	2.9600	3.08	+6.944%	3,665,940	+0.325%
2020-04-08	2.80	2.9000	2.7700	2.88	+2.857%	2,740,083	+7.292%
2020-04-07	2.86	2.8850	2.7400	2.80	+6.061%	4,973,173	+10.357%
2020-04-06	2.58	2.6700	2.5500	2.64	+6.883%	3,900,373	+17.045%
2020-04-03	2.50	2.5100	2.4500	2.47	-4.633%	2,895,599	+25.101%
2020-04-02	2.52	2.6400	2.5150	2.59	+0.388%	2,240,270	+19.305%
2020-04-01	2.63	2.6600	2.5500	2.58	-5.147%	3,047,849	+19.767%
2020-03-31	2.82	2.8450	2.7000	2.72	-6.529%	3,510,687	+13.603%
2020-03-30	2.90	2.9272	2.8500	2.91	-1.689%	2,086,157	+6.186%
2020-03-27	2.96	3.0300	2.8800	2.96	-7.500%	1,438,137	+4.392%
2020-03-26	3.01	3.2400	2.9950	3.20	+0.629%	4,275,988	-3.438%
2020-03-25	3.04	3.2500	2.9300	3.18	+15.217%	6,149,599	-2.830%
2020-03-24	2.77	2.8400	2.6900	2.76	+6.564%	5,787,136	+11.957%
2020-03-23	2.69	2.7350	2.5301	2.59	+1.969%	3,422,093	+19.305%
2020-03-20	2.73	2.7300	2.5000	2.54	-8.633%	4,650,155	+21.654%
2020-03-19	2.68	2.9000	2.6400	2.78	-3.136%	3,788,945	+11.151%
2020-03-18	2.96	3.0100	2.8200	2.87	-13.030%	7,353,401	+7.666%
2020-03-17	3.07	3.3000	3.0101	3.30	+9.272%	3,055,806	-6.364%
2020-03-16	2.91	3.1800	2.9100	3.02	-12.717%	2,360,665	+2.318%
2020-03-13	3.46	3.4650	3.1800	3.46	+5.810%	3,733,015	-10.694%
2020-03-12	3.31	3.3604	3.1150	3.27	-7.887%	3,181,617	-5.505%
2020-03-11	3.68	3.6900	3.5000	3.55	-6.085%	2,902,346	-12.958%
2020-03-10	3.79	3.8200	3.6300	3.78	+5.292%	3,172,351	-18.254%
2020-03-09	3.75	3.9200	3.5800	3.59	-11.576%	2,478,761	-13.928%
2020-03-06	4.08	4.1780	4.0300	4.06	-0.976%	2,815,432	-23.892%
2020-03-05	4.19	4.2150	4.0900	4.10	-7.029%	2,847,262	-24.634%
2020-03-04	4.38	4.4183	4.3000	4.41	+1.613%	2,692,370	-29.932%
2020-03-03	4.49	4.5300	4.3300	4.34	-4.194%	4,081,977	-28.802%
2020-03-02	4.45	4.5400	4.3600	4.53	-2.160%	3,793,760	-31.788%
2020-02-28	4.55	4.6400	4.4600	4.63	-1.068%	4,745,202	-33.261%
2020-02-27	4.75	4.8100	4.6700	4.68	-4.684%	3,987,133	-33.974%
2020-02-26	4.99	5.0350	4.8850	4.91	-1.406%	2,838,174	-37.067%
2020-02-25	5.09	5.0950	4.9750	4.98	-2.161%	2,611,399	-37.952%
2020-02-24	5.05	5.1450	5.0400	5.09	-3.781%	2,208,379	-39.293%
2020-02-21	5.32	5.3200	5.2900	5.29	-1.306%	982,704	-41.588%
2020-02-20	5.36	5.4100	5.3350	5.36	+0.942%	1,099,345	-42.351%
2020-02-19	5.37	5.3800	5.3100	5.31	-1.301%	1,222,779	-41.808%
2020-02-18	5.46	5.4600	5.3600	5.38	-1.825%	1,366,913	-42.565%
2020-02-14	5.59	5.6170	5.4700	5.48	-7.899%	3,347,419	-43.613%
2020-02-13	5.96	6.0000	5.9250	5.95	+0.507%	1,657,993	-48.067%
2020-02-12	5.92	5.9700	5.8800	5.92	+2.600%	1,105,349	-47.804%
2020-02-11	5.79	5.8100	5.7550	5.77	+0.698%	1,067,593	-46.447%
2020-02-10	5.74	5.7670	5.7100	5.73	0.000%	586,467	-46.073%
2020-02-07	5.74	5.7734	5.7100	5.73	-1.715%	938,017	-46.073%
2020-02-06	5.87	5.8700	5.8000	5.83	+0.691%	1,132,238	-46.998%
2020-02-05	5.77	5.7900	5.7200	5.79	+0.173%	1,147,264	-46.632%
2020-02-04	5.77	5.8000	5.7600	5.78	+3.030%	1,138,408	-46.540%
2020-02-03	5.67	5.7050	5.6100	5.61	-1.923%	1,257,691	-44.920%
2020-01-31	5.76	5.7600	5.7000	5.72	-2.721%	1,637,368	-45.979%
2020-01-30	5.79	5.8800	5.7700	5.88	+2.797%	1,650,035	-47.449%
2020-01-29	5.75	5.7771	5.7150	5.72	+0.704%	843,027	-45.979%
2020-01-28	5.71	5.7150	5.6500	5.68	-0.525%	912,358	-45.599%
2020-01-27	5.71	5.7400	5.6900	5.71	-1.721%	1,411,578	-45.884%
2020-01-24	5.94	5.9500	5.8000	5.81	+0.345%	1,714,522	-46.816%
2020-01-23	5.83	5.8400	5.7500	5.79	-1.195%	994,385	-46.632%
2020-01-22	5.89	5.9100	5.8400	5.86	+0.171%	1,441,622	-47.270%
2020-01-21	5.89	5.9100	5.8350	5.85	-0.510%	1,426,955	-47.179%
2020-01-17	5.88	5.9100	5.8700	5.88	+0.341%	878,220	-47.449%
2020-01-16	5.83	5.8800	5.7900	5.86	0.000%	1,610,590	-47.270%
2020-01-15	5.86	5.8900	5.8250	5.86	-1.513%	1,983,964	-47.270%
2020-01-14	6.02	6.0500	5.9200	5.95	-2.299%	3,056,969	-48.067%
2020-01-13	6.02	6.0900	5.9600	6.09	-0.976%	1,952,260	-49.261%
2020-01-10	6.17	6.1800	6.1399	6.15	-2.070%	1,210,998	-49.756%
2020-01-09	6.28	6.2900	6.2350	6.28	-0.790%	760,326	-50.796%
2020-01-08	6.30	6.3500	6.2800	6.33	+0.317%	823,951	-51.185%
2020-01-07	6.35	6.3700	6.3000	6.31	-0.630%	1,074,431	-51.030%
2020-01-06	6.27	6.3700	6.2700	6.35	+1.926%	1,333,565	-51.339%
2020-01-03	6.28	6.3000	6.2200	6.23	-4.006%	1,552,141	-50.401%
2020-01-02	6.46	6.4900	6.4400	6.49	+0.776%	1,302,756	-52.388%
2019-12-31	6.37	6.4400	6.3550	6.44	+1.258%	878,146	-52.019%
2019-12-30	6.40	6.4100	6.3500	6.36	+0.157%	1,119,156	-51.415%
2019-12-27	6.43	6.4400	6.3400	6.35	-0.470%	1,003,789	-51.339%
2019-12-26	6.36	6.4050	6.3600	6.38	+0.472%	573,900	-51.567%
2019-12-24	6.32	6.3700	6.3200	6.35	+0.794%	384,320	-51.339%
2019-12-23	6.28	6.3100	6.2400	6.30	0.000%	849,323	-50.952%
2019-12-20	6.38	6.3900	6.3000	6.30	-2.477%	1,698,871	-50.952%
2019-12-19	6.52	6.5200	6.4400	6.46	-0.768%	1,222,360	-52.167%
2019-12-18	6.52	6.5490	6.4900	6.51	-2.252%	1,777,520	-52.535%
2019-12-17	6.60	6.6900	6.5900	6.66	-4.310%	1,827,922	-53.604%
2019-12-16	6.94	7.0500	6.9102	6.96	+2.203%	2,339,225	-55.603%
2019-12-13	6.86	6.8800	6.7100	6.81	+10.552%	5,542,500	-54.626%
2019-12-12	6.13	6.1650	6.0400	6.16	+2.326%	3,086,887	-49.838%
2019-12-11	6.04	6.0600	6.0100	6.02	-0.496%	1,186,459	-48.671%
2019-12-10	6.01	6.0800	6.0000	6.05	-0.329%	1,247,563	-48.926%
2019-12-09	6.10	6.1200	6.0500	6.07	+1.167%	1,005,475	-49.094%
2019-12-06	6.00	6.0200	5.9700	6.00	+1.010%	1,158,998	-48.500%
2019-12-05	5.98	5.9800	5.9250	5.94	+1.712%	1,688,250	-47.980%
2019-12-04	5.80	5.8500	5.7900	5.84	+2.098%	1,246,537	-47.089%
2019-12-03	5.65	5.7200	5.6250	5.72	-0.348%	1,092,315	-45.979%
2019-12-02	5.80	5.8000	5.7300	5.74	-2.048%	1,178,172	-46.167%
2019-11-29	5.88	5.8870	5.8500	5.86	-1.843%	675,826	-47.270%
2019-11-27	5.96	6.0000	5.9400	5.97	+0.505%	1,254,923	-48.241%
2019-11-26	5.94	5.9550	5.9100	5.94	0.000%	915,016	-47.980%
2019-11-25	5.90	5.9600	5.8850	5.94	+2.414%	1,548,609	-47.980%
2019-11-22	5.75	5.8000	5.7400	5.80	+1.399%	840,340	-46.724%
2019-11-21	5.73	5.7400	5.6850	5.72	-0.348%	969,475	-45.979%
2019-11-20	5.72	5.7600	5.6900	5.74	-0.864%	970,615	-46.167%
2019-11-19	5.81	5.8250	5.7450	5.79	-0.686%	1,238,902	-46.632%
2019-11-18	5.84	5.8400	5.7800	5.83	+0.691%	1,275,199	-46.998%
2019-11-15	5.81	5.8700	5.7750	5.79	+1.224%	1,149,890	-46.632%
2019-11-14	5.70	5.7450	5.7000	5.72	+0.527%	1,967,512	-45.979%
2019-11-13	5.65	5.7300	5.6437	5.69	-0.350%	1,510,037	-45.694%
2019-11-12	5.71	5.7500	5.6700	5.71	-0.523%	1,100,900	-45.884%
2019-11-11	5.73	5.7800	5.7000	5.74	+4.745%	1,699,075	-46.167%
2019-11-08	5.49	5.5200	5.4500	5.48	-1.261%	1,169,590	-43.613%
2019-11-07	5.57	5.5900	5.5500	5.55	-0.359%	1,229,155	-44.324%
2019-11-06	5.52	5.6100	5.4900	5.57	-0.890%	1,808,218	-44.524%
2019-11-05	5.65	5.6550	5.5900	5.62	-0.178%	1,500,429	-45.018%
2019-11-04	5.65	5.6600	5.6050	5.63	0.000%	2,084,290	-45.115%
2019-11-01	5.56	5.6500	5.5400	5.63	+1.441%	3,122,661	-45.115%
2019-10-31	5.57	5.5800	5.5100	5.55	0.000%	1,502,731	-44.324%
2019-10-30	5.50	5.6000	5.4600	5.55	-1.943%	2,011,260	-44.324%
2019-10-29	5.62	5.6900	5.6000	5.66	-1.565%	1,842,741	-45.406%
2019-10-28	5.74	5.7800	5.7200	5.75	-0.862%	1,412,052	-46.261%
2019-10-25	5.74	5.8100	5.7150	5.80	-0.344%	1,439,364	-46.724%
2019-10-24	5.88	5.9000	5.7305	5.82	-4.119%	2,219,691	-46.907%
2019-10-23	6.13	6.1400	6.0054	6.07	-1.301%	2,610,296	-49.094%
2019-10-22	6.17	6.2700	6.1000	6.15	-1.600%	3,092,727	-49.756%
2019-10-21	6.28	6.3200	6.2100	6.25	+1.958%	2,188,686	-50.560%
2019-10-18	6.02	6.1800	6.0100	6.13	+3.373%	2,837,733	-49.592%
2019-10-17	6.00	6.0600	5.8950	5.93	+0.850%	2,775,960	-47.892%
2019-10-16	5.94	5.9500	5.8600	5.88	+1.379%	4,320,549	-47.449%
2019-10-15	5.57	5.9400	5.5700	5.80	+6.618%	4,079,160	-46.724%
2019-10-14	5.38	5.4787	5.3611	5.44	-1.805%	1,640,536	-43.199%
2019-10-11	5.77	5.7800	5.5000	5.54	+12.146%	5,568,230	-44.224%
2019-10-10	4.71	4.9550	4.6900	4.94	+5.556%	2,004,943	-37.449%
2019-10-09	4.70	4.7100	4.6500	4.68	+0.214%	944,619	-33.974%
2019-10-08	4.67	4.7000	4.6300	4.67	-3.512%	1,223,735	-33.833%
2019-10-07	4.83	4.8500	4.8000	4.84	-0.412%	806,527	-36.157%
2019-10-04	4.78	4.8750	4.7650	4.86	+1.040%	745,469	-36.420%
2019-10-03	4.80	4.8300	4.7400	4.81	+0.418%	1,049,795	-35.759%
2019-10-02	4.84	4.8400	4.7800	4.79	-3.427%	1,652,943	-35.491%
2019-10-01	5.04	5.0600	4.9300	4.96	-2.745%	1,744,638	-37.702%
2019-09-30	5.16	5.1700	5.1000	5.10	-0.778%	713,650	-39.412%
2019-09-27	5.14	5.2000	5.1300	5.14	+1.381%	1,574,953	-39.883%
2019-09-26	5.05	5.0900	5.0250	5.07	+0.595%	899,577	-39.053%
2019-09-25	5.01	5.0600	4.9950	5.04	-1.563%	929,701	-38.690%
2019-09-24	5.19	5.1900	5.1000	5.12	-1.916%	1,004,783	-39.648%
2019-09-23	5.19	5.2400	5.1550	5.22	-1.509%	1,340,556	-40.805%
2019-09-20	5.42	5.4327	5.3000	5.30	+1.533%	4,184,018	-41.698%
2019-09-19	5.20	5.2500	5.1850	5.22	+1.556%	1,316,843	-40.805%
2019-09-18	5.12	5.1700	5.1000	5.14	+0.391%	1,070,513	-39.883%
2019-09-17	5.06	5.1450	5.0600	5.12	-0.775%	793,648	-39.648%
2019-09-16	5.16	5.1800	5.1300	5.16	-1.149%	968,178	-40.116%
2019-09-13	5.25	5.2567	5.1900	5.22	+5.668%	1,599,060	-40.805%
2019-09-12	4.88	4.9600	4.8600	4.94	-0.403%	1,293,550	-37.449%
2019-09-11	5.00	5.0000	4.9350	4.96	+0.609%	848,426	-37.702%
2019-09-10	4.94	4.9400	4.8900	4.93	+2.923%	1,085,477	-37.323%
2019-09-09	4.74	4.8100	4.7200	4.79	+3.011%	948,878	-35.491%
2019-09-06	4.65	4.6699	4.6300	4.65	-1.064%	606,967	-33.548%
2019-09-05	4.69	4.7548	4.6900	4.70	+4.213%	944,066	-34.255%
2019-09-04	4.51	4.5300	4.4700	4.51	+1.121%	1,678,024	-31.486%
2019-09-03	4.43	4.4800	4.4300	4.46	-1.545%	772,218	-30.717%
2019-08-30	4.55	4.5600	4.5000	4.53	+1.116%	809,577	-31.788%
2019-08-29	4.49	4.5100	4.4700	4.48	+0.448%	688,127	-31.027%
2019-08-28	4.45	4.4900	4.4350	4.46	-1.762%	1,040,473	-30.717%
2019-08-27	4.58	4.6000	4.5200	4.54	+1.339%	1,637,176	-31.938%
2019-08-26	4.51	4.5200	4.4400	4.48	+0.224%	562,069	-31.027%
2019-08-23	4.57	4.5900	4.4700	4.47	-1.542%	811,634	-30.872%
2019-08-22	4.54	4.5500	4.4900	4.54	+1.794%	824,897	-31.938%
2019-08-21	4.49	4.5050	4.4400	4.46	-0.889%	989,352	-30.717%
2019-08-20	4.50	4.5400	4.4700	4.50	-0.442%	1,895,100	-31.333%
2019-08-19	4.51	4.5400	4.5000	4.52	+1.573%	1,221,032	-31.637%
2019-08-16	4.47	4.4900	4.4400	4.45	+2.299%	2,707,046	-30.562%
2019-08-15	4.39	4.3900	4.3300	4.35	-10.124%	2,008,910	-28.966%
2019-08-14	4.91	4.9100	4.8150	4.84	-2.024%	1,333,804	-36.157%
2019-08-13	4.93	4.9950	4.9250	4.94	+1.022%	1,372,561	-37.449%
2019-08-12	4.94	4.9600	4.8900	4.89	-3.168%	1,057,241	-36.810%
2019-08-09	5.06	5.0700	5.0000	5.05	-0.786%	1,130,329	-38.812%
2019-08-08	5.06	5.1200	5.0200	5.09	+0.792%	870,885	-39.293%
2019-08-07	4.98	5.0700	4.9610	5.05	+1.000%	1,093,285	-38.812%
2019-08-06	4.99	5.0150	4.9400	5.00	+2.249%	1,665,828	-38.200%
2019-08-05	4.91	4.9300	4.8500	4.89	-2.976%	1,214,456	-36.810%
2019-08-02	5.00	5.0450	4.9519	5.04	-4.364%	1,585,741	-38.690%
2019-08-01	5.33	5.3600	5.2521	5.27	-2.045%	1,000,162	-41.366%
2019-07-31	5.36	5.4150	5.3500	5.38	-1.465%	884,831	-42.565%
2019-07-30	5.45	5.4800	5.4300	5.46	-3.873%	708,876	-43.407%
2019-07-29	5.74	5.7450	5.6700	5.68	-0.699%	370,199	-45.599%
2019-07-26	5.73	5.7500	5.7200	5.72	-0.348%	272,796	-45.979%
2019-07-25	5.77	5.7900	5.7300	5.74	-1.375%	584,257	-46.167%
2019-07-24	5.78	5.8200	5.7800	5.82	+0.518%	642,876	-46.907%
2019-07-23	5.76	5.8000	5.7600	5.79	-0.172%	822,892	-46.632%
2019-07-22	5.78	5.8100	5.7350	5.80	+0.173%	432,754	-46.724%
2019-07-19	5.81	5.8200	5.7700	5.79	-1.531%	456,996	-46.632%
2019-07-18	5.85	5.8800	5.8500	5.88	+1.906%	454,958	-47.449%
2019-07-17	5.80	5.8000	5.7600	5.77	-0.173%	433,057	-46.447%
2019-07-16	5.81	5.8200	5.7700	5.78	-0.687%	527,739	-46.540%
2019-07-15	5.85	5.8500	5.8000	5.82	-0.852%	878,089	-46.907%
2019-07-12	5.90	5.9100	5.8600	5.87	+0.514%	414,106	-47.359%
2019-07-11	5.82	5.8800	5.8200	5.84	+0.864%	575,428	-47.089%
2019-07-10	5.80	5.8300	5.7700	5.79	0.000%	605,486	-46.632%
2019-07-09	5.79	5.8200	5.7700	5.79	+0.871%	487,998	-46.632%
2019-07-08	5.74	5.7700	5.7300	5.74	-0.520%	686,700	-46.167%
2019-07-05	5.77	5.8100	5.7320	5.77	+0.698%	545,423	-46.447%
2019-07-03	5.74	5.7500	5.7100	5.73	+0.703%	311,614	-46.073%
2019-07-02	5.70	5.7300	5.6900	5.69	-0.524%	549,813	-45.694%
2019-07-01	5.74	5.7500	5.6932	5.72	+0.704%	522,469	-45.979%
2019-06-28	5.64	5.6850	5.6400	5.68	+0.531%	480,727	-45.599%
2019-06-27	5.64	5.6600	5.6200	5.65	+0.534%	1,057,492	-45.310%
2019-06-26	5.58	5.6400	5.5700	5.62	+1.444%	610,310	-45.018%
2019-06-25	5.56	5.5800	5.5400	5.54	0.000%	620,077	-44.224%
2019-06-24	5.57	5.6100	5.5350	5.54	-0.360%	511,276	-44.224%
2019-06-21	5.59	5.6050	5.5350	5.56	-1.243%	2,722,550	-44.424%
2019-06-20	5.66	5.6613	5.5900	5.63	-0.177%	755,043	-45.115%
2019-06-19	5.67	5.7300	5.6300	5.64	+2.732%	1,086,427	-45.213%
2019-06-18	5.42	5.5100	5.4200	5.49	+0.366%	1,022,395	-43.716%
2019-06-17	5.50	5.5200	5.4600	5.47	+0.923%	827,805	-43.510%
2019-06-14	5.46	5.4600	5.4200	5.42	-1.812%	536,404	-42.989%
2019-06-13	5.54	5.5700	5.5000	5.52	+0.730%	536,890	-44.022%
2019-06-12	5.56	5.5600	5.4700	5.48	-1.968%	760,974	-43.613%
2019-06-11	5.58	5.6100	5.5700	5.59	+0.359%	628,111	-44.723%
2019-06-10	5.56	5.5864	5.5500	5.57	+0.542%	778,316	-44.524%
2019-06-07	5.53	5.5700	5.5200	5.54	+0.362%	559,180	-44.224%
2019-06-06	5.53	5.5500	5.4900	5.52	-0.361%	563,004	-44.022%
2019-06-05	5.58	5.5800	5.5200	5.54	-2.293%	498,339	-44.224%
2019-06-04	5.61	5.6800	5.6100	5.67	+3.846%	633,631	-45.503%
2019-06-03	5.45	5.4850	5.4300	5.46	-0.183%	556,049	-43.407%
2019-05-31	5.47	5.5000	5.4500	5.47	-1.264%	435,260	-43.510%
2019-05-30	5.54	5.5900	5.5100	5.54	-0.180%	679,301	-44.224%
2019-05-29	5.52	5.5500	5.5000	5.55	0.000%	741,516	-44.324%
2019-05-28	5.59	5.6000	5.5350	5.55	-1.596%	572,353	-44.324%
2019-05-24	5.62	5.6500	5.5800	5.64	+0.535%	488,997	-45.213%
2019-05-23	5.54	5.6400	5.5300	5.61	+0.538%	906,992	-44.920%
2019-05-22	5.62	5.6300	5.5700	5.58	-4.124%	710,887	-44.624%
2019-05-21	5.81	5.8900	5.7900	5.82	+1.394%	902,219	-46.907%
2019-05-20	5.78	5.8000	5.7300	5.74	-2.215%	761,743	-46.167%
2019-05-17	5.89	5.9100	5.8600	5.87	-2.653%	1,568,219	-47.359%
2019-05-16	5.99	6.0600	5.9900	6.03	+0.668%	763,015	-48.756%
2019-05-15	5.97	6.0200	5.9400	5.99	-0.663%	540,397	-48.414%
2019-05-14	6.04	6.0700	6.0150	6.03	+1.858%	653,796	-48.756%
2019-05-13	5.99	5.9957	5.9200	5.92	-4.362%	760,434	-47.804%
2019-05-10	6.17	6.2300	6.1350	6.19	+0.324%	527,410	-50.081%
2019-05-09	6.15	6.2000	6.1300	6.17	-0.644%	577,262	-49.919%
2019-05-08	6.19	6.2500	6.1750	6.21	0.000%	641,321	-50.242%
2019-05-07	6.21	6.2600	6.1900	6.21	-1.115%	762,149	-50.242%
2019-05-06	6.19	6.3000	6.1700	6.28	-1.413%	535,412	-50.796%
2019-05-03	6.25	6.4100	6.2500	6.37	+1.433%	592,074	-51.491%
2019-05-02	6.31	6.3150	6.2200	6.28	-0.159%	854,512	-50.796%
2019-05-01	6.35	6.3850	6.2800	6.29	-1.565%	798,793	-50.874%
2019-04-30	6.35	6.4000	6.3050	6.39	+0.472%	664,232	-51.643%
2019-04-29	6.29	6.3700	6.2800	6.36	0.000%	1,030,604	-51.415%
2019-04-26	6.30	6.3700	6.2900	6.36	-2.901%	1,196,048	-51.415%
2019-04-25	6.55	6.5800	6.4850	6.55	-2.675%	876,443	-52.824%
2019-04-24	6.77	6.7800	6.7150	6.73	-1.752%	724,398	-54.086%
2019-04-23	6.83	6.8500	6.8000	6.85	-0.868%	558,334	-54.891%
2019-04-22	6.91	6.9300	6.8800	6.91	+0.145%	231,029	-55.282%
2019-04-18	6.90	6.9700	6.8800	6.90	-1.849%	497,708	-55.217%
2019-04-17	7.00	7.0450	6.9700	7.03	+0.429%	787,332	-56.046%
2019-04-16	6.95	7.0200	6.9300	7.00	+0.287%	871,757	-55.857%
2019-04-15	6.99	7.0000	6.9550	6.98	+0.576%	335,362	-55.731%
2019-04-12	6.93	6.9700	6.9150	6.94	+1.314%	646,726	-55.476%
2019-04-11	6.86	6.8900	6.8200	6.85	+1.331%	644,907	-54.891%
2019-04-10	6.74	6.7800	6.7100	6.76	+0.446%	677,326	-54.290%
2019-04-09	6.72	6.7600	6.7050	6.73	+0.298%	572,319	-54.086%
2019-04-08	6.68	6.7300	6.6734	6.71	+0.751%	412,520	-53.949%
2019-04-05	6.67	6.6800	6.6000	6.66	-1.479%	958,927	-53.604%
2019-04-04	6.76	6.7950	6.7300	6.76	-0.588%	811,934	-54.290%
2019-04-03	6.79	6.8269	6.7700	6.80	+2.102%	793,763	-54.559%
2019-04-02	6.58	6.6800	6.5300	6.66	+0.301%	1,140,121	-53.604%
2019-04-01	6.58	6.6500	6.5750	6.64	+1.840%	1,217,229	-53.464%
2019-03-29	6.59	6.6000	6.4300	6.52	-0.912%	1,098,034	-52.607%
2019-03-28	6.61	6.6200	6.5250	6.58	-2.663%	794,068	-53.040%
2019-03-27	6.76	6.7950	6.7000	6.76	+1.807%	757,839	-54.290%
2019-03-26	6.62	6.6400	6.5800	6.64	+0.302%	617,304	-53.464%
2019-03-25	6.67	6.6900	6.5850	6.62	+0.151%	790,923	-53.323%
2019-03-22	6.61	6.6800	6.5900	6.61	-0.151%	1,499,401	-53.253%
2019-03-21	6.61	6.6500	6.5550	6.62	-6.099%	1,248,627	-53.323%
2019-03-20	7.15	7.1500	7.0500	7.05	-2.490%	1,246,477	-56.170%
2019-03-19	7.30	7.3100	7.2200	7.23	-0.138%	852,645	-57.261%
2019-03-18	7.27	7.2800	7.2000	7.24	+0.138%	681,249	-57.320%
2019-03-15	7.18	7.2500	7.1600	7.23	+1.261%	580,967	-57.261%
2019-03-14	7.14	7.1900	7.1300	7.14	+1.133%	658,054	-56.723%
2019-03-13	6.96	7.0700	6.9415	7.06	+2.467%	727,518	-56.232%
2019-03-12	6.93	6.9750	6.8500	6.89	+0.731%	950,705	-55.152%
2019-03-11	6.79	6.8550	6.7850	6.84	+0.736%	1,041,296	-54.825%
2019-03-08	6.78	6.8100	6.7450	6.79	-1.164%	509,080	-54.492%
2019-03-07	6.92	6.9500	6.8200	6.87	-1.009%	1,031,072	-55.022%
2019-03-06	6.96	6.9700	6.9300	6.94	0.000%	508,471	-55.476%
2019-03-05	6.91	6.9500	6.8400	6.94	-1.700%	907,638	-55.476%
2019-03-04	7.11	7.1500	7.0450	7.06	+0.713%	738,004	-56.232%
2019-03-01	7.11	7.1690	7.0000	7.01	-1.406%	726,216	-55.920%
2019-02-28	7.14	7.1850	7.1000	7.11	+0.282%	787,884	-56.540%
2019-02-27	7.08	7.1300	7.0650	7.09	+1.868%	820,618	-56.417%
2019-02-26	6.91	7.0000	6.9000	6.96	+1.903%	988,567	-55.603%
2019-02-25	6.80	6.8600	6.8000	6.83	+1.637%	532,173	-54.758%
2019-02-22	6.78	6.7800	6.7000	6.72	0.000%	593,490	-54.018%
2019-02-21	6.73	6.7500	6.6700	6.72	-1.176%	1,043,308	-54.018%
2019-02-20	6.78	6.8300	6.7650	6.80	+0.592%	1,150,317	-54.559%
2019-02-19	6.66	6.7700	6.6500	6.76	+4.160%	856,904	-54.290%
2019-02-15	6.40	6.4900	6.3700	6.49	+3.344%	1,238,577	-52.388%
2019-02-14	6.25	6.3000	6.2300	6.28	0.000%	722,768	-50.796%
2019-02-13	6.32	6.3450	6.2800	6.28	+0.159%	562,784	-50.796%
2019-02-12	6.19	6.2900	6.1900	6.27	+1.621%	470,761	-50.718%
2019-02-11	6.14	6.1951	6.1345	6.17	-1.595%	794,763	-49.919%
2019-02-08	6.25	6.2800	6.2093	6.27	-0.159%	716,446	-50.718%
2019-02-07	6.45	6.4700	6.2650	6.28	-3.976%	2,458,233	-50.796%
2019-02-06	6.55	6.5600	6.5100	6.54	+0.770%	665,287	-52.752%
2019-02-05	6.47	6.5150	6.4600	6.49	+0.309%	567,661	-52.388%
2019-02-04	6.41	6.4800	6.3950	6.47	+0.622%	935,563	-52.241%