About
Profile
Headquartered in Atlanta, Aaron’s, Inc. (NYSE: AAN), is a leading omnichannel provider of lease-purchase solutions. Progressive Leasing provides lease-purchase solutions through approximately 22,000 retail partner locations in 46 states and the District
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
AAN
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Aaron's limps through after-hours trade on Q4 loss, downbeat 2024 guidance
- Aaron's declares $0.125 dividend
- Aaron's Non-GAAP EPS of -$0.26 misses by $0.29, revenue of $529.5M misses by $12.57M
- Aaron's Q4 2023 Earnings Preview
- The Aaron's Company discloses CEO Lindsay buys 50K shares in co
- Aaron's declares $0.125 dividend
- Aaron's down 9% post market on adjusted 2023 guidance, Q3 results
- Aaron's Non-GAAP EPS of $0.01 misses by $0.06, revenue of $525.7M misses by $10.4M
- Aaron's Q3 2023 Earnings Preview
- Aaron names Russell Falkenstein as EVP, COO, lease-to-own
- Airbnb, Blackstone rise on joining S&P 500 index
- Aaron's declares $0.125 dividend
- Aaron's disappoints amid stagnant housing market
- Aaron's Q2 2023 Earnings Preview
- Aaron's declares $0.125 dividend
- Aaron's Non-GAAP EPS of $0.66 beats by $0.37, revenue of $554.4M misses by $10.48M
- Aaron's Q1 2023 Earnings Preview
- Aaron's stock slides on revenue miss, cautious forecast
- Aaron's raises quarterly dividend by 11.1% to $0.125 dividend
- Aaron's Non-GAAP EPS of $0.09 beats by $0.08, revenue of $589.6M misses by $1.55M
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 23, 2022 | - / 0.3922 | - / 427.18M | |
| October 26, 2021 | 0.83 / 0.5975 | 452.15M / 432.52M |
Beat! |
| July 27, 2021 | 1.05 / 0.6756 | 467.5M / 446.27M |
Beat! |
| April 27, 2021 | 1.24 / 0.565 | 481.05M / 430.58M |
Beat! |
| February 23, 2021 | 0.79 / 0.7644 | 430.17M / 432.29M | |
| December 2, 2020 | 1.13 / 1.4 | 441M / 440.99M |
Beat! |
| October 29, 2020 | - / 1.33 | - / 1B | |
| July 29, 2020 | 1.18 / 0.82 | 1.03B / 982.57M | |
| May 7, 2020 | 0.85 / 0.78 | 1.1B / 1.05B |
Beat! |
| February 20, 2020 | 1.15 / 1.06 | 1B / 1.01B | |
| November 4, 2019 | 0.73 / 0.82 | 963.81M / 975.27M | |
| July 25, 2019 | 0.93 / 0.87 | 968.14M / 965.46M |
Beat! |
| April 25, 2019 | 1.08 / 0.92 | 1.01B / 991.09M | |
| February 14, 2019 | 1.02 / 1.02 | 993.18M / 966.29M |
Beat! |
| October 25, 2018 | 0.69 / 0.76 | 953.07M / 949.95M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 12, 2023 | 12.45 | 12.65 |
12.77
|
12.35
|
242K | -0.88% | ||||
| May 11, 2023 | 12.56 | 12.53 |
12.61
|
12.24
|
264K | -0.48% | ||||
| May 10, 2023 | 12.62 | 12.75 |
12.93
|
12.54
|
296K | 0.32% | ||||
| May 9, 2023 | 12.58 | 12.28 |
12.72
|
12.2
|
291K | 1.86% | ||||
| May 8, 2023 | 12.35 | 12.36 |
12.39
|
12.19
|
176K | 0.08% | ||||
| May 5, 2023 | 12.34 | 12.16 |
12.44
|
12.14
|
268K | 3.78% | ||||
| May 4, 2023 | 11.89 | 12.03 |
12.24
|
11.84
|
305K | -1.9% | ||||
| May 3, 2023 | 12.12 | 12.35 |
12.5
|
12.11
|
258K | -0.98% | ||||
| May 2, 2023 | 12.24 | 13.17 |
13.17
|
12.07
|
418K | -7.34% | ||||
| May 1, 2023 | 13.21 | 13.36 |
13.49
|
13.07
|
349K | -1.05% | ||||
| Apr 28, 2023 | 13.35 | 13.35 |
13.86
|
13.3
|
351K | 0.91% | ||||
| Apr 27, 2023 | 13.23 | 13.2 |
13.48
|
13.04
|
531K | 0.76% | ||||
| Apr 26, 2023 | 13.13 | 12.78 |
13.72
|
12.6
|
994K | 4.04% | ||||
| Apr 25, 2023 | 12.62 | 12.25 |
13.28
|
11.75
|
1.2M | 23.48% | ||||
| Apr 24, 2023 | 10.22 | 10.13 |
10.36
|
10.12
|
279K | 0.69% | ||||
| Apr 21, 2023 | 10.15 | 10.28 |
10.36
|
10.02
|
340K | -1.65% | ||||
| Apr 20, 2023 | 10.32 | 10.25 |
10.44
|
10.2
|
316K | -0.29% | ||||
| Apr 19, 2023 | 10.35 | 10.38 |
10.42
|
10.23
|
239K | -0.77% | ||||
| Apr 18, 2023 | 10.43 | 10.65 |
10.69
|
10.3
|
271K | -2.07% | ||||
| Apr 17, 2023 | 10.65 | 10.6 |
10.72
|
10.48
|
195K | 0.57% | ||||
| Apr 14, 2023 | 10.59 | 10.82 |
10.98
|
10.5
|
196K | -1.21% | ||||
| Apr 13, 2023 | 10.72 | 10.58 |
10.86
|
10.44
|
255K | 2.39% | ||||
| Apr 12, 2023 | 10.47 | 10.86 |
10.94
|
10.45
|
317K | -1.23% | ||||
| Apr 11, 2023 | 10.6 | 10.21 |
10.78
|
10.21
|
364K | 3.82% | ||||
| Apr 10, 2023 | 10.21 | 9.9 |
10.48
|
9.9
|
854K | 3.24% | ||||
| Apr 6, 2023 | 9.89 | 9.53 |
10.01
|
9.31
|
439K | 3.67% | ||||
| Apr 5, 2023 | 9.54 | 9.51 |
9.68
|
9.42
|
233K | -0.83% | ||||
| Apr 4, 2023 | 9.62 | 9.74 |
9.75
|
9.35
|
333K | -0.62% | ||||
| Apr 3, 2023 | 9.68 | 9.63 |
9.79
|
9.42
|
378K | 0.21% | ||||
| Mar 31, 2023 | 9.66 | 9.21 |
9.7
|
9.19
|
497K | 5.92% | ||||
| Mar 30, 2023 | 9.12 | 9.18 |
9.38
|
9
|
624K | 1% | ||||
| Mar 29, 2023 | 9.03 | 9 |
9.19
|
8.96
|
724K | -2.06% | ||||
| Mar 28, 2023 | 9.22 | 9.22 |
9.43
|
9.18
|
273K | -0.43% | ||||
| Mar 27, 2023 | 9.26 | 9.36 |
9.4
|
9.19
|
263K | 0.54% | ||||
| Mar 24, 2023 | 9.21 | 9.02 |
9.25
|
8.92
|
440K | 0.77% | ||||
| Mar 23, 2023 | 9.14 | 9.1 |
9.31
|
8.97
|
439K | 1.56% | ||||
| Mar 22, 2023 | 9 | 9.33 |
9.59
|
8.99
|
523K | -3.12% | ||||
| Mar 21, 2023 | 9.29 | 9.65 |
9.76
|
9.22
|
661K | -0.96% | ||||
| Mar 20, 2023 | 9.38 | 9.52 |
9.7
|
9.26
|
437K | -0.85% | ||||
| Mar 17, 2023 | 9.46 | 9.88 |
9.94
|
9.39
|
658K | -5.87% | ||||
| Mar 16, 2023 | 10.05 | 10 |
10.34
|
9.78
|
327K | -1.47% | ||||
| Mar 15, 2023 | 10.2 | 10.25 |
10.34
|
9.96
|
320K | -2.86% | ||||
| Mar 14, 2023 | 10.5 | 10.83 |
10.86
|
10.4
|
297K | 0.38% | ||||
| Mar 13, 2023 | 10.46 | 10.85 |
10.88
|
10.3
|
332K | -6.27% | ||||
| Mar 10, 2023 | 11.16 | 11.47 |
11.47
|
10.94
|
260K | -3.04% | ||||
| Mar 9, 2023 | 11.51 | 12.06 |
12.15
|
11.49
|
285K | -5.35% | ||||
| Mar 8, 2023 | 12.16 | 12.28 |
12.28
|
11.87
|
260K | -0.82% | ||||
| Mar 7, 2023 | 12.26 | 11.99 |
12.31
|
11.77
|
274K | 2.17% | ||||
| Mar 6, 2023 | 12 | 12.79 |
12.85
|
11.96
|
575K | -6.1% | ||||
| Mar 3, 2023 | 12.78 | 12.36 |
12.93
|
12.36
|
855K | 3.31% | ||||
| Mar 2, 2023 | 12.37 | 12.24 |
13.2
|
11.51
|
1.1M | -14.1% | ||||
| Mar 1, 2023 | 14.4 | 14.23 |
14.53
|
14.15
|
245K | 0.35% | ||||
| Feb 28, 2023 | 14.35 | 14.26 |
14.69
|
14.26
|
220K | 0.49% | ||||
| Feb 27, 2023 | 14.28 | 14.33 |
14.5
|
14.13
|
224K | 1.06% | ||||
| Feb 24, 2023 | 14.13 | 13.8 |
14.23
|
13.65
|
282K | -0.14% | ||||
| Feb 23, 2023 | 14.15 | 13.97 |
14.34
|
13.96
|
187K | 0.07% | ||||
| Feb 22, 2023 | 14.14 | 13.81 |
14.46
|
13.73
|
237K | 2.09% | ||||
| Feb 21, 2023 | 13.85 | 14.55 |
14.66
|
13.84
|
246K | -6.1% | ||||
| Feb 17, 2023 | 14.75 | 14.9 |
15.06
|
14.56
|
216K | -0.81% | ||||
| Feb 16, 2023 | 14.87 | 14.87 |
15.15
|
14.75
|
165K | -1.33% | ||||
| Feb 15, 2023 | 15.07 | 14.72 |
15.12
|
14.72
|
130K | 1.55% | ||||
| Feb 14, 2023 | 14.84 | 14.69 |
15
|
14.65
|
172K | 0.20% | ||||
| Feb 13, 2023 | 14.81 | 14.61 |
14.84
|
14.4
|
159K | 1.16% | ||||
| Feb 10, 2023 | 14.64 | 14.77 |
14.85
|
14.42
|
153K | -1.61% | ||||
| Feb 9, 2023 | 14.88 | 15.19 |
15.35
|
14.86
|
197K | -1.13% | ||||
| Feb 8, 2023 | 15.05 | 15.03 |
15.18
|
14.93
|
177K | -0.53% | ||||
| Feb 7, 2023 | 15.13 | 14.86 |
15.26
|
14.65
|
317K | 0.93% | ||||
| Feb 6, 2023 | 14.99 | 15.34 |
15.63
|
14.96
|
200K | -3.1% | ||||
| Feb 3, 2023 | 15.47 | 15.5 |
15.74
|
15.37
|
258K | -1.53% | ||||
| Feb 2, 2023 | 15.71 | 15.15 |
15.91
|
15.05
|
199K | 5.51% | ||||
| Feb 1, 2023 | 14.89 | 14.55 |
15.11
|
14.39
|
239K | 1.64% | ||||
| Jan 31, 2023 | 14.65 | 14.26 |
14.71
|
14.26
|
178K | 3.02% | ||||
| Jan 30, 2023 | 14.22 | 14.19 |
14.4
|
14.1
|
133K | -0.77% | ||||
| Jan 27, 2023 | 14.33 | 13.92 |
14.44
|
13.92
|
163K | 2.72% | ||||
| Jan 26, 2023 | 13.95 | 14.12 |
14.15
|
13.81
|
107K | 0.07% | ||||
| Jan 25, 2023 | 13.94 | 13.71 |
13.99
|
13.66
|
180K | 0% | ||||
| Jan 24, 2023 | 13.94 | 14.31 |
14.4
|
13.92
|
171K | -3.4% | ||||
| Jan 23, 2023 | 14.43 | 14.22 |
14.45
|
14.18
|
183K | 1.76% | ||||
| Jan 20, 2023 | 14.18 | 13.69 |
14.22
|
13.52
|
204K | 3.88% | ||||
| Jan 19, 2023 | 13.65 | 13.67 |
13.84
|
13.29
|
273K | -1.66% | ||||
| Jan 18, 2023 | 13.88 | 14.01 |
14.38
|
13.85
|
155K | 0.14% | ||||
| Jan 17, 2023 | 13.86 | 14.43 |
14.43
|
13.86
|
218K | -3.41% | ||||
| Jan 13, 2023 | 14.35 | 14.07 |
14.44
|
14.07
|
200K | 0.28% | ||||
| Jan 12, 2023 | 14.31 | 14.31 |
14.59
|
14.2
|
318K | 1.06% | ||||
| Jan 11, 2023 | 14.16 | 13.52 |
14.17
|
13.52
|
245K | 5.20% | ||||
| Jan 10, 2023 | 13.46 | 13.13 |
13.48
|
13.01
|
238K | 1.36% | ||||
| Jan 9, 2023 | 13.28 | 13.12 |
13.42
|
13
|
320K | 1.76% | ||||
| Jan 6, 2023 | 13.05 | 12.85 |
13.11
|
12.67
|
237K | 2.35% | ||||
| Jan 5, 2023 | 12.75 | 12.58 |
12.77
|
12.33
|
211K | 0.39% | ||||
| Jan 4, 2023 | 12.7 | 12.06 |
12.71
|
11.93
|
335K | 7.17% | ||||
| Jan 3, 2023 | 11.85 | 12.16 |
12.36
|
11.8
|
343K | -0.84% | ||||
| Dec 30 | 11.95 | 11.59 |
12.06
|
11.59
|
317K | 1.27% | ||||
| Dec 29 | 11.8 | 11.44 |
11.83
|
11.44
|
171K | 4.24% | ||||
| Dec 28 | 11.32 | 11.36 |
11.65
|
11.21
|
249K | -0.26% | ||||
| Dec 27 | 11.35 | 11.38 |
11.41
|
11.19
|
130K | -0.18% | ||||
| Dec 23 | 11.37 | 11.24 |
11.45
|
11.24
|
139K | 1.25% | ||||
| Dec 22 | 11.23 | 11.19 |
11.24
|
10.86
|
369K | -1.14% | ||||
| Dec 21 | 11.36 | 11.53 |
11.62
|
11.24
|
354K | 0% | ||||
| Dec 20 | 11.36 | 11.38 |
11.7
|
11.29
|
395K | -1.56% | ||||
| Dec 19 | 11.54 | 11.77 |
12
|
11.46
|
403K | -3.03% | ||||
| Dec 16 | 11.9 | 11.87 |
12.09
|
11.81
|
1.2M | -1.82% | ||||
| Dec 15 | 12.12 | 11.9 |
12.26
|
11.83
|
356K | -1.46% | ||||
| Dec 14 | 12.3 | 12.09 |
12.49
|
12.06
|
440K | -0.89% | ||||
| Dec 13 | 12.41 | 12.55 |
12.81
|
11.97
|
666K | 1.64% | ||||
| Dec 12 | 12.21 | 11.82 |
12.29
|
11.61
|
310K | 4.09% | ||||
| Dec 9 | 11.73 | 11.66 |
11.94
|
11.49
|
192K | -1.01% | ||||
| Dec 8 | 11.85 | 12.04 |
12.09
|
11.78
|
270K | -1.33% | ||||
| Dec 7 | 12.01 | 12.17 |
12.23
|
11.94
|
201K | -2.12% | ||||
| Dec 6 | 12.27 | 12.39 |
12.6
|
12.06
|
230K | -1.05% | ||||
| Dec 5 | 12.4 | 12.5 |
12.88
|
12.3
|
289K | -1.35% | ||||
| Dec 2 | 12.57 | 12 |
12.6
|
11.77
|
419K | 2.86% | ||||
| Dec 1 | 12.22 | 12.16 |
12.4
|
12.02
|
402K | 0.25% | ||||
| Nov 30 | 12.19 | 11.84 |
12.33
|
11.47
|
409K | 2.87% | ||||
| Nov 29 | 11.85 | 11.55 |
12.14
|
11.4
|
284K | 2.16% | ||||
| Nov 28 | 11.6 | 11.51 |
11.91
|
11.34
|
295K | 0.17% | ||||
| Nov 25 | 11.58 | 11.72 |
11.94
|
11.58
|
124K | -2.28% | ||||
| Nov 23 | 11.85 | 11.55 |
11.98
|
11.42
|
507K | 1.37% | ||||
| Nov 22 | 11.69 | 11.22 |
11.84
|
11.11
|
573K | 5.89% | ||||
| Nov 21 | 11.04 | 10.96 |
11.2
|
10.85
|
508K | -0.09% | ||||
| Nov 18 | 11.05 | 10.67 |
11.06
|
10.5
|
422K | 5.14% | ||||
| Nov 17 | 10.51 | 10.06 |
10.54
|
9.9
|
269K | 3.44% | ||||
| Nov 16 | 10.16 | 10.57 |
10.57
|
10.13
|
316K | -5.58% | ||||
| Nov 15 | 10.76 | 11.11 |
11.38
|
10.7
|
366K | 0.19% | ||||
| Nov 14 | 10.74 | 11.28 |
11.35
|
10.67
|
404K | -6.12% | ||||
| Nov 11 | 11.44 | 10.97 |
11.6
|
10.97
|
386K | 3.53% | ||||
| Nov 10 | 11.05 | 10.59 |
11.16
|
10.55
|
368K | 10.28% | ||||
| Nov 9 | 10.02 | 10.08 |
10.1
|
9.8
|
360K | -0.99% | ||||
| Nov 8 | 10.12 | 9.98 |
10.13
|
9.73
|
432K | 2.85% | ||||
| Nov 7 | 9.84 | 9.81 |
9.94
|
9.6
|
348K | 1.34% | ||||
| Nov 4 | 9.71 | 10 |
10.16
|
9.5
|
335K | -1.72% | ||||
| Nov 3 | 9.88 | 9.74 |
10.07
|
9.57
|
351K | 1.13% | ||||
| Nov 2 | 9.77 | 10.19 |
10.39
|
9.76
|
423K | -4.78% | ||||
| Nov 1 | 10.26 | 10.63 |
10.82
|
10.15
|
1.0M | -1.54% | ||||
| Oct 31 | 10.42 | 10.22 |
10.57
|
10.18
|
472K | 0.87% | ||||
| Oct 28 | 10.33 | 10.46 |
10.77
|
10.3
|
626K | -1.62% | ||||
| Oct 27 | 10.5 | 10.08 |
11.24
|
10.03
|
1.2M | 6.17% | ||||
| Oct 26 | 9.89 | 10.24 |
10.83
|
9.89
|
1.5M | -3.89% | ||||
| Oct 25 | 10.29 | 9.28 |
10.5
|
9.27
|
2.4M | 27.04% | ||||
| Oct 24 | 8.1 | 8 |
8.13
|
7.64
|
925K | -7% | ||||
| Oct 21 | 8.71 | 8.58 |
8.75
|
8.38
|
260K | 1.99% | ||||
| Oct 20 | 8.54 | 8.45 |
8.72
|
8.4
|
234K | 0.12% | ||||
| Oct 19 | 8.53 | 8.83 |
8.88
|
8.35
|
414K | -3.94% | ||||
| Oct 18 | 8.88 | 9.26 |
9.47
|
8.84
|
301K | -2.2% | ||||
| Oct 17 | 9.08 | 9.11 |
9.23
|
8.98
|
302K | 2.48% | ||||
| Oct 14 | 8.86 | 9.24 |
9.35
|
8.84
|
271K | -3.8% | ||||
| Oct 13 | 9.21 | 8.84 |
9.36
|
8.76
|
317K | 1.10% | ||||
| Oct 12 | 9.11 | 8.96 |
9.14
|
8.8
|
422K | 2.24% | ||||
| Oct 11 | 8.91 | 8.93 |
9.22
|
8.79
|
720K | -1.33% | ||||
| Oct 10 | 9.03 | 9.47 |
9.47
|
9.01
|
413K | -4.95% | ||||
| Oct 7 | 9.5 | 9.75 |
9.86
|
9.44
|
492K | -4.04% | ||||
| Oct 6 | 9.9 | 10.18 |
10.39
|
9.9
|
348K | -3.04% | ||||
| Oct 5 | 10.21 | 10.14 |
10.23
|
9.95
|
335K | -1.26% | ||||
| Oct 4 | 10.34 | 10.14 |
10.58
|
10.14
|
568K | 4.55% | ||||
| Oct 3 | 9.89 | 10.05 |
10.24
|
9.75
|
516K | 1.75% | ||||
| Sep 30 | 9.72 | 10.13 |
10.34
|
9.71
|
843K | -7.52% | ||||
| Sep 29 | 10.51 | 10.54 |
10.55
|
10.1
|
328K | -2.41% | ||||
| Sep 28 | 10.77 | 10.62 |
10.88
|
10.54
|
226K | 2.47% | ||||
| Sep 27 | 10.51 | 10.7 |
10.84
|
10.35
|
447K | -0.76% | ||||
| Sep 26 | 10.59 | 10.74 |
11.04
|
10.57
|
273K | -1.94% | ||||
| Sep 23 | 10.8 | 10.81 |
10.91
|
10.59
|
209K | -1.64% | ||||
| Sep 22 | 10.98 | 11.44 |
11.44
|
10.96
|
401K | -4.52% | ||||
| Sep 21 | 11.5 | 11.61 |
11.99
|
11.49
|
269K | -0.09% | ||||
| Sep 20 | 11.51 | 11.96 |
11.96
|
11.45
|
442K | -5.35% | ||||
| Sep 19 | 12.16 | 12.07 |
12.36
|
11.86
|
507K | -0.41% | ||||
| Sep 16 | 12.21 | 12.15 |
12.23
|
11.84
|
940K | 0.25% | ||||
| Sep 15 | 12.18 | 11.81 |
12.45
|
11.8
|
670K | 2.35% | ||||
| Sep 14 | 11.9 | 12.07 |
12.07
|
11.61
|
427K | -2.46% | ||||
| Sep 13 | 12.2 | 12.25 |
12.38
|
11.98
|
362K | -2.87% | ||||
| Sep 12 | 12.56 | 12.43 |
12.84
|
12.26
|
208K | 2.45% | ||||
| Sep 9 | 12.26 | 11.83 |
12.28
|
11.83
|
256K | 3.63% | ||||
| Sep 8 | 11.83 | 11.67 |
11.87
|
11.47
|
190K | 0.08% | ||||
| Sep 7 | 11.82 | 11.61 |
11.93
|
11.32
|
367K | 2.43% | ||||
| Sep 6 | 11.54 | 11.8 |
11.9
|
11.27
|
448K | -2.78% | ||||
| Sep 2 | 11.87 | 12.26 |
12.26
|
11.75
|
389K | -0.84% | ||||
| Sep 1 | 11.97 | 11.9 |
12
|
11.39
|
337K | 0.59% | ||||
| Aug 31 | 11.9 | 12.68 |
12.72
|
11.81
|
346K | -6.3% | ||||
| Aug 30 | 12.7 | 13.13 |
13.13
|
12.51
|
213K | -2.16% | ||||
| Aug 29 | 12.98 | 12.66 |
13.07
|
12.6
|
305K | 1.41% | ||||
| Aug 26 | 12.8 | 13.83 |
13.96
|
12.68
|
232K | -7.38% | ||||
| Aug 25 | 13.82 | 13.56 |
14.15
|
13.48
|
150K | 1.77% | ||||
| Aug 24 | 13.58 | 13.79 |
13.96
|
13.51
|
148K | -2.65% | ||||
| Aug 23 | 13.95 | 13.97 |
14.15
|
13.87
|
184K | 1.38% | ||||
| Aug 22 | 13.76 | 13.75 |
13.9
|
13.58
|
293K | -1.92% | ||||
| Aug 19 | 14.03 | 14.36 |
14.45
|
14.01
|
196K | -2.91% | ||||
| Aug 18 | 14.45 | 14.52 |
14.58
|
14.27
|
199K | -1.03% | ||||
| Aug 17 | 14.6 | 14.73 |
14.87
|
14.5
|
198K | -2.67% | ||||
| Aug 16 | 15 | 14.56 |
15.23
|
14.43
|
387K | 3.45% | ||||
| Aug 15 | 14.5 | 14.69 |
14.71
|
14.39
|
298K | -0.68% | ||||
| Aug 12 | 14.6 | 14.77 |
14.77
|
14.32
|
179K | 0.34% | ||||
| Aug 11 | 14.55 | 14.67 |
15.09
|
14.43
|
209K | 1.68% | ||||
| Aug 10 | 14.31 | 14.34 |
14.66
|
14.23
|
263K | 2.73% | ||||
| Aug 9 | 13.93 | 14.31 |
14.38
|
13.75
|
321K | -4.59% | ||||
| Aug 8 | 14.6 | 13.64 |
15.1
|
13.38
|
401K | 9.61% | ||||
| Aug 5 | 13.32 | 13.23 |
13.49
|
13.15
|
218K | -0.15% | ||||
| Aug 4 | 13.34 | 13.23 |
13.79
|
13.23
|
264K | 1.37% | ||||
| Aug 3 | 13.16 | 13.06 |
13.3
|
12.9
|
385K | 1.39% | ||||
| Aug 2 | 12.98 | 12.97 |
13.04
|
12.57
|
472K | -0.31% | ||||
| Aug 1 | 13.02 | 13 |
13.18
|
12.74
|
357K | 0% | ||||
| Jul 29 | 13.02 | 13.06 |
13.27
|
12.77
|
573K | 1.40% | ||||
| Jul 28 | 12.84 | 12.64 |
13.02
|
11.98
|
1.0M | 0.08% | ||||
| Jul 27 | 12.83 | 13.14 |
13.47
|
12.63
|
847K | -2.28% | ||||
| Jul 26 | 13.13 | 13.07 |
14.03
|
12.29
|
1.3M | -15.29% | ||||
| Jul 25 | 15.5 | 15.91 |
15.95
|
15.41
|
447K | -3.19% | ||||
| Jul 22 | 16.01 | 16.38 |
16.45
|
15.72
|
264K | -1.6% | ||||
| Jul 21 | 16.27 | 16.36 |
16.53
|
16.05
|
171K | -1.81% | ||||
| Jul 20 | 16.57 | 15.98 |
16.61
|
15.9
|
220K | 4.35% | ||||
| Jul 19 | 15.88 | 15.69 |
16
|
15.35
|
318K | 3.25% | ||||
| Jul 18 | 15.38 | 15.01 |
15.64
|
15.01
|
367K | 4.84% | ||||
| Jul 15 | 14.67 | 14.37 |
14.69
|
14.34
|
1.2M | 4.04% | ||||
| Jul 14 | 14.1 | 14.35 |
14.5
|
13.86
|
550K | -4.92% | ||||
| Jul 13 | 14.83 | 14.88 |
14.96
|
14.6
|
214K | -0.34% | ||||
| Jul 12 | 14.88 | 14.69 |
15.5
|
14.51
|
185K | -1.98% | ||||
| Jul 11 | 15.18 | 15.2 |
15.43
|
15.13
|
168K | -0.98% | ||||
| Jul 8 | 15.33 | 15.09 |
15.35
|
15
|
179K | 1.52% | ||||
| Jul 7 | 15.1 | 14.6 |
15.11
|
14.6
|
213K | 3.42% | ||||
| Jul 6 | 14.6 | 15.2 |
15.44
|
14.43
|
375K | -5.01% | ||||
| Jul 5 | 15.37 | 14.58 |
15.37
|
14.26
|
409K | 4.20% | ||||
| Jul 1 | 14.75 | 14.46 |
14.84
|
14.34
|
218K | 1.37% | ||||
| Jun 30 | 14.55 | 14.5 |
14.74
|
14.17
|
237K | -1.62% | ||||
| Jun 29 | 14.79 | 15.08 |
15.08
|
14.45
|
448K | -3.59% | ||||
| Jun 28 | 15.34 | 16.2 |
16.41
|
15.31
|
167K | -4.6% | ||||
| Jun 27 | 16.08 | 16.37 |
16.55
|
15.91
|
264K | -0.62% | ||||
| Jun 24 | 16.18 | 15.78 |
16.38
|
15.76
|
706K | 2.73% | ||||
| Jun 23 | 15.75 | 15.28 |
15.75
|
15.28
|
325K | 2.81% | ||||
| Jun 22 | 15.32 | 14.97 |
15.44
|
14.53
|
454K | 0.99% | ||||
| Jun 21 | 15.17 | 15.88 |
15.88
|
15.15
|
348K | -3.25% | ||||
| Jun 17 | 15.68 | 15.75 |
16.02
|
15.45
|
665K | 0.45% | ||||
| Jun 16 | 15.61 | 15.65 |
15.78
|
14.83
|
543K | -5.34% | ||||
| Jun 15 | 16.49 | 16.6 |
17.05
|
16.34
|
334K | -0.9% | ||||
| Jun 14 | 16.64 | 17.16 |
17.31
|
16.44
|
347K | -2.92% | ||||
| Jun 13 | 17.14 | 17.5 |
17.78
|
16.98
|
248K | -4.57% | ||||
| Jun 10 | 17.96 | 18.31 |
18.6
|
17.96
|
232K | -4.11% | ||||
| Jun 9 | 18.73 | 19.03 |
19.09
|
18.71
|
173K | -1.83% | ||||
| Jun 8 | 19.08 | 19.17 |
19.44
|
18.78
|
173K | -1.04% | ||||
| Jun 7 | 19.28 | 18.41 |
19.36
|
18.13
|
381K | 1.96% | ||||
| Jun 6 | 18.91 | 18.7 |
18.93
|
18.19
|
196K | 2.38% | ||||
| Jun 3 | 18.47 | 18.44 |
18.49
|
17.99
|
177K | -0.27% | ||||
| Jun 2 | 18.52 | 17.92 |
18.56
|
17.64
|
257K | 3.18% | ||||
| Jun 1 | 17.95 | 19.56 |
20.04
|
17.9
|
272K | -8.23% | ||||
| May 31 | 19.56 | 18.96 |
19.62
|
18.51
|
375K | 3.88% | ||||
| May 27 | 18.83 | 18.65 |
18.88
|
18.37
|
213K | 1.02% | ||||
| May 26 | 18.64 | 18.89 |
19.36
|
18.59
|
371K | 0.65% | ||||
| May 25 | 18.52 | 17.51 |
18.92
|
17.38
|
342K | 4.87% | ||||
| May 24 | 17.66 | 17.95 |
18
|
17.27
|
348K | -1.83% | ||||
| May 23 | 17.99 | 18.31 |
18.35
|
17.68
|
442K | -0.99% | ||||
| May 20 | 18.17 | 19.12 |
19.44
|
17.26
|
316K | -4.62% | ||||
| May 19 | 19.05 | 19.18 |
19.72
|
19.04
|
224K | -2.91% | ||||
| May 18 | 19.62 | 20.39 |
20.66
|
19.26
|
338K | -5.94% | ||||
| May 17 | 20.86 | 20.31 |
20.92
|
19.99
|
233K | 4.88% | ||||
| May 16 | 19.89 | 19.7 |
20.17
|
19.17
|
205K | -0.5% | ||||
| May 13 | 19.99 | 20.3 |
20.36
|
19.73
|
180K | 0% | ||||
| May 12 | 19.99 | 18.99 |
20.12
|
18.98
|
267K | 4.71% | ||||
| May 11 | 19.09 | 19.51 |
19.86
|
18.86
|
293K | -1.34% | ||||
| May 10 | 19.35 | 20.19 |
20.29
|
19.09
|
279K | -3.68% | ||||
| May 9 | 20.09 | 19.9 |
20.38
|
19.85
|
226K | -0.84% | ||||
| May 6 | 20.26 | 20.84 |
21.02
|
20.2
|
153K | -3.89% | ||||
| May 5 | 21.08 | 21.39 |
21.5
|
20.5
|
178K | -2.68% | ||||
| May 4 | 21.66 | 21.4 |
21.8
|
20.86
|
320K | 1.59% | ||||
| May 3 | 21.32 | 21.48 |
21.59
|
20.95
|
156K | -0.09% | ||||
| May 2 | 21.34 | 20.63 |
21.36
|
20.43
|
218K | 3.95% | ||||
| Apr 29 | 20.53 | 20.37 |
21.14
|
20.37
|
255K | -0.63% | ||||
| Apr 28 | 20.66 | 19.57 |
20.84
|
19.3
|
289K | 5.89% | ||||
| Apr 27 | 19.51 | 19.96 |
20.45
|
19.3
|
363K | -1.12% | ||||
| Apr 26 | 19.73 | 20.64 |
21.63
|
19.11
|
323K | -3.9% | ||||
| Apr 25 | 20.53 | 20.26 |
20.55
|
19.7
|
201K | 0.24% | ||||
| Apr 22 | 20.48 | 20.86 |
20.99
|
20.42
|
206K | -2.71% | ||||
| Apr 21 | 21.05 | 21.75 |
21.75
|
20.95
|
219K | -2.41% | ||||
| Apr 20 | 21.57 | 22.15 |
22.43
|
21.5
|
167K | -2.13% | ||||
| Apr 19 | 22.04 | 21.3 |
22.18
|
20.93
|
140K | 3.96% | ||||
| Apr 18 | 21.2 | 21.26 |
21.59
|
21.08
|
141K | -0.84% | ||||
| Apr 14 | 21.38 | 21.56 |
21.83
|
21.32
|
148K | -0.7% | ||||
| Apr 13 | 21.53 | 21.1 |
21.72
|
20.92
|
177K | 1.46% | ||||
| Apr 12 | 21.22 | 21.62 |
22.23
|
21.15
|
215K | -0.19% | ||||
| Apr 11 | 21.26 | 21.03 |
21.9
|
21.03
|
297K | 1.05% | ||||
| Apr 8 | 21.04 | 20.67 |
21.5
|
20.45
|
292K | 1.01% | ||||
| Apr 7 | 20.83 | 20.28 |
21.08
|
20.1
|
320K | 3.37% | ||||
| Apr 6 | 20.15 | 20.62 |
20.74
|
19.62
|
277K | -3.4% | ||||
| Apr 5 | 20.86 | 20.93 |
21.48
|
20.81
|
349K | -0.43% | ||||
| Apr 4 | 20.95 | 20.15 |
21.04
|
19.97
|
248K | 3.97% | ||||
| Apr 1 | 20.15 | 20.51 |
20.56
|
19.98
|
332K | 0.35% | ||||
| Mar 31 | 20.08 | 20.83 |
20.95
|
19.84
|
346K | -3.23% | ||||
| Mar 30 | 20.75 | 21.92 |
22.11
|
20.74
|
320K | -5.9% | ||||
| Mar 29 | 22.05 | 22.1 |
22.49
|
21.67
|
228K | 0.59% | ||||
| Mar 28 | 21.92 | 21.79 |
22.01
|
21.46
|
204K | 0.14% | ||||
| Mar 25 | 21.89 | 21.53 |
22.15
|
21.33
|
238K | 2.29% | ||||
| Mar 24 | 21.4 | 21.24 |
21.49
|
21.03
|
318K | 1.13% | ||||
| Mar 23 | 21.16 | 22.2 |
22.26
|
21.07
|
232K | -6.29% | ||||
| Mar 22 | 22.58 | 22.51 |
23.02
|
22.3
|
343K | 2.54% | ||||
| Mar 21 | 22.02 | 23.15 |
23.21
|
21.9
|
243K | -5% | ||||
| Mar 18 | 23.18 | 22.93 |
23.63
|
22.44
|
1.7M | 0.22% | ||||
| Mar 17 | 23.13 | 22.19 |
23.2
|
22.19
|
211K | 2.94% | ||||
| Mar 16 | 22.47 | 21.99 |
22.85
|
21.91
|
221K | 2.14% | ||||
| Mar 15 | 22 | 21.87 |
22.52
|
21.47
|
236K | 1.01% | ||||
| Mar 14 | 21.78 | 21.75 |
22.71
|
21.57
|
242K | -0.27% | ||||
| Mar 11 | 21.84 | 22.03 |
22.3
|
21.08
|
318K | 0.88% | ||||
| Mar 10 | 21.65 | 21.68 |
22.08
|
20.72
|
361K | -2.91% | ||||
| Mar 9 | 22.3 | 22.49 |
22.65
|
22.04
|
202K | 2.11% | ||||
| Mar 8 | 21.84 | 21.52 |
22.78
|
21.46
|
207K | 0.83% | ||||
| Mar 7 | 21.66 | 22.54 |
22.57
|
21.51
|
314K | -3.17% | ||||
| Mar 4 | 22.37 | 22.39 |
22.5
|
21.55
|
238K | -0.75% | ||||
| Mar 3 | 22.54 | 22 |
22.65
|
21.56
|
255K | 7.08% | ||||
| Mar 2 | 21.05 | 20.82 |
21.38
|
20.74
|
169K | 1.59% | ||||
| Mar 1 | 20.72 | 20.95 |
21.08
|
20.31
|
267K | -1.29% | ||||
| Feb 28 | 20.99 | 21.17 |
21.53
|
20.67
|
312K | -2.14% | ||||
| Feb 25 | 21.45 | 20.23 |
21.59
|
20.23
|
285K | 6.03% | ||||
| Feb 24 | 20.23 | 19.42 |
20.62
|
18.26
|
784K | 1% | ||||
| Feb 23 | 20.03 | 20.54 |
20.54
|
19.58
|
429K | -2.86% | ||||
| Feb 22 | 20.62 | 20.94 |
21.69
|
20.58
|
217K | -1.9% | ||||
| Feb 18 | 21.02 | 21 |
21.63
|
20.89
|
139K | -0.66% | ||||
| Feb 17 | 21.16 | 21.11 |
21.44
|
20.97
|
260K | -1.31% | ||||
| Feb 16 | 21.44 | 21.58 |
21.84
|
21.2
|
170K | -0.83% | ||||
| Feb 15 | 21.62 | 21.11 |
21.71
|
20.98
|
173K | 3.15% | ||||
| Feb 14 | 20.96 | 20.7 |
21.35
|
20.4
|
325K | 0.53% | ||||
| Feb 11 | 20.85 | 21.12 |
21.25
|
20.57
|
202K | -0.57% | ||||
| Feb 10 | 20.97 | 21.59 |
22.02
|
20.83
|
175K | -4.94% | ||||
| Feb 9 | 22.06 | 21.87 |
22.13
|
21.14
|
358K | 0.87% | ||||
| Feb 8 | 21.87 | 21.2 |
21.92
|
21.08
|
178K | 3.26% | ||||
| Feb 7 | 21.18 | 20.65 |
21.56
|
20.65
|
211K | 1.97% | ||||
| Feb 4 | 20.77 | 21.17 |
21.29
|
20.25
|
357K | -2.53% | ||||
| Feb 3 | 21.31 | 20.91 |
21.61
|
20.91
|
350K | 1.86% | ||||
| Feb 2 | 20.92 | 22.19 |
22.34
|
20.55
|
610K | -5.72% | ||||
| Feb 1 | 22.19 | 21.1 |
22.25
|
20.76
|
318K | 4.82% | ||||
| Jan 31 | 21.17 | 20.48 |
21.21
|
20.1
|
508K | 1.97% | ||||
| Jan 28 | 20.76 | 20.88 |
20.94
|
20.09
|
423K | 0.19% | ||||
| Jan 27 | 20.72 | 21.42 |
21.58
|
20.49
|
193K | -3.27% | ||||
| Jan 26 | 21.42 | 22.59 |
22.72
|
21.2
|
182K | -3.69% | ||||
| Jan 25 | 22.24 | 22.22 |
22.49
|
21.6
|
259K | -1.29% | ||||
| Jan 24 | 22.53 | 20.8 |
22.67
|
20.67
|
303K | 5.68% | ||||
| Jan 21 | 21.32 | 21.33 |
22.24
|
21
|
259K | -0.7% | ||||
| Jan 20 | 21.47 | 21.74 |
22.53
|
21.39
|
149K | -0.83% | ||||
| Jan 19 | 21.65 | 22.01 |
22.45
|
21.54
|
183K | -1.64% | ||||
| Jan 18 | 22.01 | 22.76 |
23
|
21.96
|
202K | -4.14% | ||||
| Jan 14 | 22.96 | 22.56 |
23.09
|
22.56
|
192K | 0.26% | ||||
| Jan 13 | 22.9 | 23.15 |
23.42
|
22.82
|
183K | 0.13% | ||||
| Jan 12 | 22.87 | 23.06 |
23.34
|
22.72
|
198K | -0.91% | ||||
| Jan 11 | 23.08 | 23.42 |
23.53
|
22.79
|
144K | -1.7% | ||||
| Jan 10 | 23.48 | 23.48 |
23.72
|
22.87
|
231K | -1.1% | ||||
| Jan 7 | 23.74 | 24.12 |
24.54
|
23.67
|
176K | -2.78% | ||||
| Jan 6 | 24.42 | 24.14 |
24.67
|
24.07
|
133K | 0.54% | ||||
| Jan 5 | 24.29 | 25.45 |
25.96
|
24.09
|
239K | -4.22% | ||||
| Jan 4 | 25.36 | 25.21 |
25.55
|
25
|
144K | 0.83% | ||||
| Jan 3 | 25.15 | 24.81 |
25.72
|
24.78
|
138K | 2.03% | ||||
| Dec 31 | 24.65 | 24.55 |
24.78
|
24.33
|
178K | 0.86% | ||||
| Dec 30 | 24.44 | 24.7 |
25.04
|
24.43
|
122K | -1.41% | ||||
| Dec 29 | 24.79 | 24.7 |
24.97
|
24.59
|
109K | 0.12% | ||||
| Dec 28 | 24.76 | 24.61 |
25.3
|
24.61
|
114K | -0.24% | ||||
| Dec 27 | 24.82 | 24.54 |
24.98
|
24.12
|
126K | 1.35% | ||||
| Dec 23 | 24.49 | 24.83 |
24.85
|
24.49
|
120K | -0.16% | ||||
| Dec 22 | 24.53 | 24.2 |
24.55
|
23.91
|
116K | 1.28% | ||||
| Dec 21 | 24.22 | 23.84 |
24.5
|
23.84
|
166K | 3.28% | ||||
| Dec 20 | 23.45 | 23.65 |
23.68
|
22.95
|
228K | -2.49% | ||||
| Dec 17 | 24.05 | 23.55 |
24.18
|
23.13
|
856K | 2.12% | ||||
| Dec 16 | 23.55 | 23.94 |
24.22
|
23.44
|
362K | -0.72% | ||||
| Dec 15 | 23.72 | 23.32 |
23.76
|
22.69
|
366K | 0.68% | ||||
| Dec 14 | 23.56 | 23.3 |
24.16
|
23.25
|
349K | -0.25% | ||||
| Dec 13 | 23.62 | 24.2 |
24.29
|
23.46
|
250K | -3% | ||||
| Dec 10 | 24.35 | 24.4 |
24.62
|
23.98
|
214K | -0.12% | ||||
| Dec 9 | 24.38 | 24.49 |
24.91
|
24.31
|
162K | -0.89% | ||||
| Dec 8 | 24.6 | 23.98 |
24.65
|
23.73
|
182K | 3.06% | ||||
| Dec 7 | 23.87 | 24.11 |
24.3
|
23.5
|
255K | 0.08% | ||||
| Dec 6 | 23.85 | 23.34 |
24.13
|
22.86
|
368K | 4.56% | ||||
| Dec 3 | 22.81 | 23 |
23.25
|
22.66
|
267K | -0.18% | ||||
| Dec 2 | 22.85 | 22.12 |
22.96
|
22.12
|
219K | 4.39% | ||||
| Dec 1 | 21.89 | 22.82 |
23.2
|
21.85
|
306K | -1.4% | ||||
| Nov 30 | 22.2 | 23.5 |
23.56
|
22.14
|
405K | -7.88% | ||||
| Nov 29 | 24.1 | 24.36 |
24.73
|
23.94
|
349K | 0.17% | ||||
| Nov 26 | 24.06 | 24.02 |
24.44
|
23.55
|
192K | -3.45% | ||||
| Nov 24 | 24.92 | 24.75 |
25.38
|
24.14
|
191K | -0.95% | ||||
| Nov 23 | 25.16 | 25.19 |
26.12
|
25.09
|
163K | -1.06% | ||||
| Nov 22 | 25.43 | 25.5 |
26.36
|
25.04
|
299K | 0.67% | ||||
| Nov 19 | 25.26 | 25.4 |
25.49
|
24.75
|
169K | -1.52% | ||||
| Nov 18 | 25.65 | 24.98 |
25.68
|
24.82
|
209K | 2.27% | ||||
| Nov 17 | 25.08 | 25.39 |
25.39
|
24.83
|
142K | -0.59% | ||||
| Nov 16 | 25.23 | 25.47 |
25.73
|
25.18
|
145K | -2.02% | ||||
| Nov 15 | 25.75 | 26.4 |
26.4
|
25.62
|
117K | -1.98% | ||||
| Nov 12 | 26.27 | 26.6 |
26.76
|
26.11
|
77.4K | -1.02% | ||||
| Nov 11 | 26.54 | 26.16 |
26.64
|
26.16
|
131K | 1.57% | ||||
| Nov 10 | 26.13 | 26.3 |
27
|
25.96
|
184K | -0.99% | ||||
| Nov 9 | 26.39 | 26.35 |
27.1
|
26.09
|
233K | -2.01% | ||||
| Nov 8 | 26.93 | 26.68 |
27.42
|
26.47
|
301K | 5.20% | ||||
| Nov 5 | 25.6 | 25.55 |
26.19
|
25.35
|
215K | 1.59% | ||||
| Nov 4 | 25.2 | 26.28 |
26.7
|
24.89
|
317K | -5.19% | ||||
| Nov 3 | 26.58 | 25.38 |
26.69
|
25.26
|
252K | 3.87% | ||||
| Nov 2 | 25.59 | 25.38 |
25.66
|
24.89
|
260K | 1.11% | ||||
| Nov 1 | 25.31 | 23.42 |
25.43
|
23.4
|
303K | 8.21% | ||||
| Oct 29 | 23.39 | 23.03 |
23.77
|
23.03
|
255K | 1.21% | ||||
| Oct 28 | 23.11 | 23.45 |
23.82
|
22.89
|
394K | -0.39% | ||||
| Oct 27 | 23.2 | 23.76 |
24.11
|
22.26
|
663K | -4.29% | ||||
| Oct 26 | 24.24 | 29.95 |
30.05
|
24
|
1.3M | -21.91% | ||||
| Oct 25 | 31.04 | 30.52 |
31.69
|
29.84
|
313K | 2.44% | ||||
| Oct 22 | 30.3 | 29.64 |
30.44
|
29.23
|
232K | 2.78% | ||||
| Oct 21 | 29.48 | 29.33 |
29.94
|
29.21
|
141K | 0.92% | ||||
| Oct 20 | 29.21 | 28.47 |
29.35
|
28.47
|
134K | 2.46% | ||||
| Oct 19 | 28.51 | 28.33 |
28.84
|
28.26
|
134K | 0.81% | ||||
| Oct 18 | 28.28 | 27.48 |
28.57
|
27.41
|
148K | 2.91% | ||||
| Oct 15 | 27.48 | 28.25 |
28.25
|
27.45
|
106K | -0.51% | ||||
| Oct 14 | 27.62 | 27.26 |
27.82
|
26.9
|
132K | 2.91% | ||||
| Oct 13 | 26.84 | 27.24 |
27.34
|
26.46
|
125K | -1.61% | ||||
| Oct 12 | 27.28 | 27.75 |
27.97
|
27.23
|
129K | -1.23% | ||||
| Oct 11 | 27.62 | 27.99 |
28.21
|
27.62
|
69.8K | -1.18% | ||||
| Oct 8 | 27.95 | 28.27 |
28.3
|
27.86
|
92.2K | -0.89% | ||||
| Oct 7 | 28.2 | 27.71 |
28.23
|
27.66
|
147K | 2.40% | ||||
| Oct 6 | 27.54 | 27.54 |
27.88
|
27.08
|
138K | -1.36% | ||||
| Oct 5 | 27.92 | 27.67 |
28.23
|
27.38
|
183K | 1.16% | ||||
| Oct 4 | 27.6 | 27.99 |
28.31
|
27.47
|
147K | -1.78% | ||||
| Oct 1 | 28.1 | 27.6 |
28.56
|
27.58
|
160K | 2.03% | ||||
| Sep 30 | 27.54 | 28.53 |
28.53
|
27.43
|
141K | -3.33% | ||||
| Sep 29 | 28.49 | 28.32 |
29
|
27.92
|
158K | 1.35% | ||||
| Sep 28 | 28.11 | 28.85 |
29.14
|
28.1
|
141K | -2.56% | ||||
| Sep 27 | 28.85 | 27.76 |
29.32
|
27.52
|
168K | 4.83% | ||||
| Sep 24 | 27.52 | 27.44 |
27.87
|
27.33
|
133K | -1.01% | ||||
| Sep 23 | 27.8 | 27.72 |
28.72
|
27.65
|
176K | 1.09% | ||||
| Sep 22 | 27.5 | 26.94 |
27.67
|
26.78
|
166K | 3.07% | ||||
| Sep 21 | 26.68 | 26.77 |
26.94
|
26.2
|
222K | 0.15% | ||||
| Sep 20 | 26.64 | 26.33 |
26.69
|
25.93
|
244K | -1.08% | ||||
| Sep 17 | 26.93 | 26.49 |
27.21
|
26.18
|
990K | 2.01% | ||||
| Sep 16 | 26.4 | 26.24 |
26.61
|
26
|
189K | 0.92% | ||||
| Sep 15 | 26.16 | 25.7 |
26.29
|
25.56
|
227K | 1.16% | ||||
| Sep 14 | 25.86 | 26.66 |
26.97
|
25.69
|
219K | -2.67% | ||||
| Sep 13 | 26.57 | 26.31 |
26.68
|
25.93
|
197K | 1.30% | ||||
| Sep 10 | 26.23 | 27.07 |
27.16
|
26.14
|
180K | -1.72% | ||||
| Sep 9 | 26.69 | 26.14 |
27.09
|
26.14
|
165K | 1.33% | ||||
| Sep 8 | 26.34 | 26.34 |
26.62
|
26.05
|
187K | -0.3% | ||||
| Sep 7 | 26.42 | 26.6 |
26.97
|
26.35
|
188K | -1.6% | ||||
| Sep 3 | 26.85 | 26.76 |
26.87
|
26.31
|
184K | 1.13% | ||||
| Sep 2 | 26.55 | 27.24 |
27.24
|
26.31
|
182K | -1.3% | ||||
| Sep 1 | 26.9 | 26.71 |
27.48
|
26.6
|
270K | 1.43% | ||||
| Aug 31 | 26.52 | 27.82 |
28.01
|
26.37
|
309K | -4.91% | ||||
| Aug 30 | 27.89 | 27.54 |
28.16
|
27.5
|
251K | 1.09% | ||||
| Aug 27 | 27.59 | 26.95 |
27.81
|
26.88
|
342K | 2.34% | ||||
| Aug 26 | 26.96 | 27.48 |
27.89
|
26.87
|
219K | -2.11% | ||||
| Aug 25 | 27.54 | 28.04 |
28.53
|
27.46
|
159K | -1.57% | ||||
| Aug 24 | 27.98 | 26.97 |
28.11
|
26.66
|
253K | 3.98% | ||||
| Aug 23 | 26.91 | 28.33 |
28.53
|
26.74
|
255K | -4.27% | ||||
| Aug 20 | 28.11 | 28.21 |
29
|
27.94
|
403K | -0.67% | ||||
| Aug 19 | 28.3 | 27.85 |
28.73
|
27.7
|
349K | 0.25% | ||||
| Aug 18 | 28.23 | 27.57 |
29.02
|
27.57
|
247K | 1.55% | ||||
| Aug 17 | 27.8 | 27.61 |
28.22
|
27.31
|
381K | 0% | ||||
| Aug 16 | 27.8 | 28.86 |
29.2
|
27.77
|
212K | -4.92% | ||||
| Aug 13 | 29.24 | 29.34 |
30.25
|
29.19
|
321K | -0.75% | ||||
| Aug 12 | 29.46 | 28.84 |
29.67
|
28.28
|
293K | 2.76% | ||||
| Aug 11 | 28.67 | 27.86 |
28.71
|
27.79
|
276K | 2.91% | ||||
| Aug 10 | 27.86 | 27.08 |
28.05
|
26.84
|
218K | 3.26% | ||||
| Aug 9 | 26.98 | 27.2 |
27.43
|
26.92
|
241K | -2.42% | ||||
| Aug 6 | 27.65 | 28.18 |
28.48
|
27.6
|
136K | -1.11% | ||||
| Aug 5 | 27.96 | 28.07 |
28.45
|
27.73
|
227K | 1.27% | ||||
| Aug 4 | 27.61 | 28.64 |
29.34
|
27.47
|
168K | -5.45% | ||||
| Aug 3 | 29.2 | 28.9 |
29.51
|
28.62
|
279K | 1.42% | ||||
| Aug 2 | 28.79 | 29.32 |
29.68
|
28.75
|
254K | -0.28% | ||||
| Jul 30 | 28.87 | 28.5 |
29.22
|
28.5
|
234K | 1.23% | ||||
| Jul 29 | 28.52 | 29 |
29.51
|
28.5
|
584K | -0.42% | ||||
| Jul 28 | 28.64 | 30.16 |
30.16
|
28.55
|
408K | -4.95% | ||||
| Jul 27 | 30.13 | 30.6 |
30.75
|
28.33
|
653K | 8.69% | ||||
| Jul 26 | 27.72 | 27.65 |
28.22
|
27
|
504K | 1.58% | ||||
| Jul 23 | 27.29 | 27.86 |
28
|
26.7
|
361K | -1.83% | ||||
| Jul 22 | 27.8 | 28.51 |
28.7
|
27.58
|
188K | -4.07% | ||||
| Jul 21 | 28.98 | 28.8 |
29.65
|
28.55
|
225K | 1.54% | ||||
| Jul 20 | 28.54 | 27.48 |
29.09
|
27.07
|
358K | 4.27% | ||||
| Jul 19 | 27.37 | 27.29 |
28.15
|
27.05
|
281K | -2.84% | ||||
| Jul 16 | 28.17 | 28.31 |
29.19
|
28.01
|
256K | 0.68% | ||||
| Jul 15 | 27.98 | 28.59 |
28.99
|
27.9
|
375K | -2.61% | ||||
| Jul 14 | 28.73 | 29.69 |
29.75
|
28.65
|
249K | -2.28% | ||||
| Jul 13 | 29.4 | 30.54 |
30.54
|
29.32
|
290K | -5.01% | ||||
| Jul 12 | 30.95 | 30.41 |
31.28
|
30.41
|
317K | 0.49% | ||||
| Jul 9 | 30.8 | 30.2 |
30.93
|
29.89
|
316K | 3.25% | ||||
| Jul 8 | 29.83 | 29.91 |
30.81
|
29.01
|
544K | -2.93% | ||||
| Jul 7 | 30.73 | 30.9 |
31.38
|
30.47
|
592K | -1.28% | ||||
| Jul 6 | 31.13 | 32.32 |
32.43
|
30.9
|
275K | -3.74% | ||||
| Jul 2 | 32.34 | 32.31 |
33
|
31.83
|
173K | 0.53% | ||||
| Jul 1 | 32.17 | 32.5 |
32.79
|
31.98
|
325K | 0.56% | ||||
| Jun 30 | 31.99 | 32.79 |
32.94
|
31.92
|
301K | -2.47% | ||||
| Jun 29 | 32.8 | 34.12 |
34.29
|
32.66
|
251K | -3.5% | ||||
| Jun 28 | 33.99 | 32.74 |
34.35
|
32.6
|
428K | 3.06% | ||||
| Jun 25 | 32.98 | 33.36 |
34.74
|
32.52
|
1.8M | -0.54% | ||||
| Jun 24 | 33.16 | 33.44 |
33.61
|
32.9
|
289K | -0.45% | ||||
| Jun 23 | 33.31 | 33.2 |
33.57
|
32.49
|
312K | -0.36% | ||||
| Jun 22 | 33.43 | 34.75 |
34.75
|
33.19
|
274K | -4.43% | ||||
| Jun 21 | 34.98 | 35.09 |
35.44
|
34.58
|
233K | 0.92% | ||||
| Jun 18 | 34.66 | 34.72 |
35.46
|
33.96
|
540K | -0.46% | ||||
| Jun 17 | 34.82 | 36.21 |
36.21
|
34.66
|
409K | -4.05% | ||||
| Jun 16 | 36.29 | 35.84 |
36.36
|
35.63
|
120K | 0.44% | ||||
| Jun 15 | 36.13 | 36.22 |
36.28
|
35.65
|
188K | -0.66% | ||||
| Jun 14 | 36.37 | 36.5 |
36.9
|
36.18
|
208K | -0.49% | ||||
| Jun 11 | 36.55 | 36.01 |
36.59
|
36
|
162K | 1.67% | ||||
| Jun 10 | 35.95 | 37.15 |
37.19
|
35.8
|
232K | -3.23% | ||||
| Jun 9 | 37.15 | 36.76 |
37.49
|
36.2
|
248K | 1.06% | ||||
| Jun 8 | 36.76 | 36.28 |
37.24
|
35.98
|
173K | 1.07% | ||||
| Jun 7 | 36.37 | 36.59 |
36.6
|
35.99
|
167K | 0.53% | ||||
| Jun 4 | 36.18 | 35.91 |
36.23
|
35.54
|
133K | 0.53% | ||||
| Jun 3 | 35.99 | 35.87 |
36.09
|
35.36
|
411K | -0.28% | ||||
| Jun 2 | 36.09 | 36.22 |
36.35
|
35.85
|
289K | 0.03% | ||||
| Jun 1 | 36.08 | 36.05 |
36.5
|
35.82
|
278K | 0.31% | ||||
| May 28 | 35.97 | 36.45 |
36.53
|
35.39
|
131K | -0.44% | ||||
| May 27 | 36.13 | 36.5 |
36.81
|
36.05
|
194K | 0.17% | ||||
| May 26 | 36.07 | 34.54 |
36.07
|
34.54
|
242K | 5.44% | ||||
| May 25 | 34.21 | 34.9 |
35.29
|
34.13
|
204K | -1.1% | ||||
| May 24 | 34.59 | 34.7 |
34.96
|
33.9
|
246K | -0.52% | ||||
| May 21 | 34.77 | 33.98 |
35.17
|
33.53
|
413K | 2.99% | ||||
| May 20 | 33.76 | 32.92 |
33.99
|
32.67
|
263K | 2.02% | ||||
| May 19 | 33.09 | 31.71 |
33.14
|
31.51
|
238K | 1.91% | ||||
| May 18 | 32.47 | 33.01 |
33.5
|
32.41
|
193K | -0.79% | ||||
| May 17 | 32.73 | 32.14 |
33.12
|
32.02
|
256K | 0.49% | ||||
| May 14 | 32.57 | 31.51 |
32.98
|
31.14
|
248K | 4.16% | ||||
| May 13 | 31.27 | 29.65 |
31.48
|
29.59
|
374K | 6.07% | ||||
| May 12 | 29.48 | 31.39 |
31.96
|
28.88
|
859K | -7.03% | ||||
| May 11 | 31.71 | 30.32 |
31.97
|
30.21
|
250K | 1.34% | ||||
| May 10 | 31.29 | 32.43 |
32.62
|
30.95
|
357K | -2.86% | ||||
| May 7 | 32.21 | 31.89 |
32.86
|
31.85
|
238K | 1.16% | ||||
| May 6 | 31.84 | 31.22 |
32.6
|
31.1
|
467K | 2.78% | ||||
| May 5 | 30.98 | 30.91 |
31.59
|
30.58
|
330K | 0.55% | ||||
| May 4 | 30.81 | 30.32 |
31.17
|
29.98
|
333K | 0.33% | ||||
| May 3 | 30.71 | 31.31 |
31.44
|
30.5
|
494K | -0.58% | ||||
| Apr 30 | 30.89 | 31.1 |
32.15
|
30.84
|
332K | -1.37% | ||||
| Apr 29 | 31.32 | 33.01 |
33.4
|
30.3
|
625K | -2.67% | ||||
| Apr 28 | 32.18 | 34.26 |
34.26
|
31.66
|
667K | -5.8% | ||||
| Apr 27 | 34.16 | 30.25 |
34.26
|
29.61
|
935K | 29.25% | ||||
| Apr 26 | 26.43 | 25.75 |
26.99
|
25.75
|
269K | 2.52% | ||||
| Apr 23 | 25.78 | 24.54 |
26.03
|
24.18
|
187K | 6.13% | ||||
| Apr 22 | 24.29 | 25.08 |
25.62
|
24.27
|
287K | -2.84% | ||||
| Apr 21 | 25 | 24.15 |
25.01
|
24.02
|
301K | 3.31% | ||||
| Apr 20 | 24.2 | 25.55 |
25.85
|
23.82
|
163K | -5.28% | ||||
| Apr 19 | 25.55 | 25.46 |
25.9
|
25.1
|
205K | 0.04% | ||||
| Apr 16 | 25.54 | 25 |
25.57
|
24.6
|
236K | 2.53% | ||||
| Apr 15 | 24.91 | 25.02 |
25.16
|
24.55
|
191K | 0.20% | ||||
| Apr 14 | 24.86 | 24.18 |
25.2
|
24.18
|
227K | 2.77% | ||||
| Apr 13 | 24.19 | 24.75 |
24.9
|
24
|
174K | -2.77% | ||||
| Apr 12 | 24.88 | 24.78 |
25
|
24.42
|
127K | 0.93% | ||||
| Apr 9 | 24.65 | 25 |
25.08
|
24.41
|
154K | -1.16% | ||||
| Apr 8 | 24.94 | 25.2 |
25.2
|
24.55
|
190K | -0.87% | ||||
| Apr 7 | 25.16 | 26.1 |
26.71
|
25.11
|
332K | -3.27% | ||||
| Apr 6 | 26.01 | 26.53 |
27.18
|
25.89
|
239K | -2.11% | ||||
| Apr 5 | 26.57 | 26.27 |
26.61
|
25.98
|
228K | 2.15% | ||||
| Apr 1 | 26.01 | 25.61 |
26.21
|
25.61
|
179K | 1.29% | ||||
| Mar 31 | 25.68 | 25.25 |
26.01
|
25.01
|
336K | 1.99% | ||||
| Mar 30 | 25.18 | 24.81 |
25.45
|
24.68
|
241K | 1% | ||||
| Mar 29 | 24.93 | 25.85 |
26.6
|
24.92
|
162K | -4.08% | ||||
| Mar 26 | 25.99 | 25.75 |
26.48
|
25.43
|
395K | 2.04% | ||||
| Mar 25 | 25.47 | 24.19 |
25.63
|
23.69
|
202K | 4.43% | ||||
| Mar 24 | 24.39 | 24.29 |
24.74
|
24.17
|
349K | 1.54% | ||||
| Mar 23 | 24.02 | 25.01 |
25.34
|
23.93
|
174K | -5.66% | ||||
| Mar 22 | 25.46 | 25.8 |
26.49
|
25.33
|
258K | -1.55% | ||||
| Mar 19 | 25.86 | 26 |
26.41
|
25.37
|
659K | -0.77% | ||||
| Mar 18 | 26.06 | 26.5 |
27.01
|
25.85
|
212K | -1.73% | ||||
| Mar 17 | 26.52 | 26.7 |
26.86
|
26.06
|
261K | -1.16% | ||||
| Mar 16 | 26.83 | 26.44 |
27.02
|
25.86
|
269K | 1.25% | ||||
| Mar 15 | 26.5 | 25.48 |
26.66
|
25.1
|
624K | 4.37% | ||||
| Mar 12 | 25.39 | 24.58 |
25.78
|
24.56
|
365K | 4.06% | ||||
| Mar 11 | 24.4 | 24.31 |
24.55
|
23.67
|
447K | 1.50% | ||||
| Mar 10 | 24.04 | 24.21 |
24.36
|
23.21
|
309K | -1.72% | ||||
| Mar 9 | 24.46 | 24.7 |
25.15
|
24.27
|
352K | -1.21% | ||||
| Mar 8 | 24.76 | 24 |
25.13
|
24
|
341K | 3.34% | ||||
| Mar 5 | 23.96 | 23.44 |
24.04
|
23.21
|
307K | 3.72% | ||||
| Mar 4 | 23.1 | 22.16 |
23.21
|
22.16
|
687K | 4.38% | ||||
| Mar 3 | 22.13 | 22.01 |
22.52
|
21.82
|
367K | 1.70% | ||||
| Mar 2 | 21.76 | 22.27 |
22.58
|
21.64
|
226K | -2.07% | ||||
| Mar 1 | 22.22 | 22.46 |
22.88
|
22.1
|
440K | 1.18% | ||||
| Feb 26 | 21.96 | 22.27 |
22.41
|
21.8
|
406K | -0.95% | ||||
| Feb 25 | 22.17 | 22.06 |
23.24
|
21.86
|
236K | 0.18% | ||||
| Feb 24 | 22.13 | 21.05 |
22.13
|
20.44
|
301K | 5.73% | ||||
| Feb 23 | 20.93 | 22.28 |
22.95
|
20.77
|
617K | -6.65% | ||||
| Feb 22 | 22.42 | 21.09 |
22.43
|
21.02
|
482K | 5.90% | ||||
| Feb 19 | 21.17 | 20.5 |
21.3
|
20.35
|
296K | 3.37% | ||||
| Feb 18 | 20.48 | 20.48 |
20.59
|
20.35
|
136K | -0.15% | ||||
| Feb 17 | 20.51 | 20.27 |
20.75
|
20.16
|
281K | 1.23% | ||||
| Feb 16 | 20.26 | 20.03 |
20.35
|
19.5
|
434K | 1.45% | ||||
| Feb 12 | 19.97 | 19.78 |
20.2
|
19.57
|
250K | 0.15% | ||||
| Feb 11 | 19.94 | 19.95 |
20.05
|
19.31
|
547K | -0.89% | ||||
| Feb 10 | 20.12 | 20.75 |
20.93
|
19.9
|
272K | -2.57% | ||||
| Feb 9 | 20.65 | 19.5 |
20.78
|
19.23
|
374K | 5.46% | ||||
| Feb 8 | 19.58 | 19.86 |
20.4
|
19.39
|
342K | -0.25% | ||||
| Feb 5 | 19.63 | 19.31 |
19.64
|
18.63
|
363K | 3.53% | ||||
| Feb 4 | 18.96 | 18 |
18.98
|
17.79
|
332K | 5.39% | ||||
| Feb 3 | 17.99 | 18.37 |
18.55
|
17.89
|
250K | -2.02% | ||||
| Feb 2 | 18.36 | 18.19 |
18.72
|
18.01
|
306K | 2.23% | ||||
| Feb 1 | 17.96 | 17.1 |
18.36
|
16.64
|
464K | 6.02% | ||||
| Jan 29 | 16.94 | 17.43 |
17.81
|
16.76
|
503K | -2.98% | ||||
| Jan 28 | 17.46 | 18.11 |
18.2
|
17.08
|
616K | -3.05% | ||||
| Jan 27 | 18.01 | 18.97 |
19.17
|
17.9
|
483K | -6.78% | ||||
| Jan 26 | 19.32 | 20.89 |
21.06
|
19.2
|
305K | -7.52% | ||||
| Jan 25 | 20.89 | 20.56 |
21.49
|
20.51
|
316K | 0.92% | ||||
| Jan 22 | 20.7 | 19.93 |
20.7
|
19.52
|
299K | 2.53% | ||||
| Jan 21 | 20.19 | 20.75 |
20.79
|
20.18
|
364K | -1.8% | ||||
| Jan 20 | 20.56 | 21.01 |
21.34
|
20.3
|
409K | -2.42% | ||||
| Jan 19 | 21.07 | 21.75 |
21.84
|
20.98
|
367K | -1.86% | ||||
| Jan 15 | 21.47 | 22.13 |
22.71
|
20.89
|
669K | -4.49% | ||||
| Jan 14 | 22.48 | 21.61 |
22.99
|
21.06
|
784K | 4.56% | ||||
| Jan 13 | 21.5 | 20.71 |
21.67
|
20.68
|
587K | 3.12% | ||||
| Jan 12 | 20.85 | 20.57 |
20.9
|
20.25
|
548K | 1.66% | ||||
| Jan 11 | 20.51 | 20.12 |
20.55
|
19.62
|
512K | 1.58% | ||||
| Jan 8 | 20.19 | 21.75 |
21.75
|
20.09
|
488K | -5.52% | ||||
| Jan 7 | 21.37 | 21 |
21.64
|
20.9
|
984K | 2.49% | ||||
| Jan 6 | 20.85 | 19.65 |
20.93
|
19.65
|
1.2M | 6.54% | ||||
| Jan 5 | 19.57 | 18.65 |
19.99
|
18.53
|
528K | 4.04% | ||||
| Jan 4 | 18.81 | 19.13 |
19.25
|
17.99
|
556K | -0.79% | ||||
| Dec 31 | 18.96 | 18.07 |
19.38
|
17.92
|
542K | 4.64% | ||||
| Dec 30 | 18.12 | 17.08 |
18.3
|
17.01
|
414K | 7.09% | ||||
| Dec 29 | 16.92 | 16.4 |
17
|
16.38
|
475K | 3.36% | ||||
| Dec 28 | 16.37 | 16.98 |
17.14
|
16.2
|
1.2M | -2.44% | ||||
| Dec 24 | 16.78 | 16.76 |
17.06
|
16.54
|
357K | 0.18% | ||||
| Dec 23 | 16.75 | 17.21 |
17.45
|
16.52
|
799K | -2.22% | ||||
| Dec 22 | 17.13 | 18.06 |
18.06
|
17.1
|
768K | -4.89% | ||||
| Dec 21 | 18.01 | 17.83 |
18.19
|
17.38
|
674K | -0.83% | ||||
| Dec 18 | 18.16 | 18.81 |
18.98
|
17.52
|
1.9M | -3.15% | ||||
| Dec 17 | 18.75 | 17.88 |
18.82
|
17.53
|
671K | 3.99% | ||||
| Dec 16 | 18.03 | 18 |
18.4
|
17.9
|
542K | 0.22% | ||||
| Dec 15 | 17.99 | 18.01 |
18.27
|
17.44
|
964K | 0.06% | ||||
| Dec 14 | 17.98 | 18.08 |
18.56
|
17.95
|
1.0M | 1.47% | ||||
| Dec 11 | 17.72 | 17.47 |
17.79
|
17.32
|
845K | 0.57% | ||||
| Dec 10 | 17.62 | 17.1 |
17.7
|
17.09
|
729K | 1.91% | ||||
| Dec 9 | 17.29 | 17.45 |
17.7
|
16.95
|
1.8M | 0.35% | ||||
| Dec 8 | 17.23 | 17.75 |
18.03
|
16.58
|
3.2M | -4.28% | ||||
| Dec 7 | 18 | 18.99 |
19.21
|
17.75
|
1.5M | -5.26% | ||||
| Dec 4 | 19 | 18.75 |
19.32
|
18.66
|
1.4M | 1.33% | ||||
| Dec 3 | 18.75 | 18.39 |
19.14
|
18.03
|
1.6M | 2.74% | ||||
| Dec 2 | 18.25 | 18.13 |
18.6
|
17.26
|
2.1M | -0.87% | ||||
| Dec 1 | 18.41 | 21.7 |
22.11
|
16.74
|
8.8M | -4.06% | ||||
| Nov 30 | 19.19 | 23.29 |
23.5
|
19.19
|
65.1K | -13.95% | ||||
| Nov 27 | 22.3 | 26.35 |
26.35
|
22.3
|
5.2K | -15.85% | ||||
| Nov 25 | 26.5 | 30 |
31
|
26.5
|
1.2K | -60.05% | ||||
| Nov 24 | 66.33 | 64.96 |
67.09
|
64.59
|
941K | 2.68% | ||||
| Nov 23 | 64.6 | 63.65 |
64.89
|
61.52
|
972K | 2.52% | ||||
| Nov 20 | 63.01 | 62.14 |
63.91
|
62.14
|
732K | 0.49% | ||||
| Nov 19 | 62.7 | 61.41 |
63.3
|
59.91
|
570K | 2.18% | ||||
| Nov 18 | 61.36 | 61.45 |
62.81
|
61.11
|
866K | 0.77% | ||||
| Nov 17 | 60.89 | 61 |
61.24
|
58.62
|
344K | -0.38% | ||||
| Nov 16 | 61.12 | 61.21 |
62.35
|
60.49
|
574K | 1.78% | ||||
| Nov 13 | 60.05 | 59.23 |
60.36
|
58.75
|
326K | 2.72% | ||||
| Nov 12 | 58.46 | 59.5 |
60.29
|
57.58
|
364K | -2.34% | ||||
| Nov 11 | 59.86 | 58.57 |
59.98
|
57.67
|
377K | 1.32% | ||||
| Nov 10 | 59.08 | 57.4 |
59.64
|
57.4
|
530K | 2.57% | ||||
| Nov 9 | 57.6 | 62.69 |
62.89
|
57.46
|
650K | 0.75% | ||||
| Nov 6 | 57.17 | 57.99 |
58.44
|
56.16
|
371K | -0.3% | ||||
| Nov 5 | 57.34 | 56.57 |
57.9
|
56.45
|
332K | 3.07% | ||||
| Nov 4 | 55.63 | 54.94 |
56.42
|
54.75
|
348K | 0.09% | ||||
| Nov 3 | 55.58 | 54.3 |
55.92
|
52.49
|
502K | 4.65% | ||||
| Nov 2 | 53.11 | 52.88 |
53.97
|
52.3
|
527K | 1.63% | ||||
| Oct 30 | 52.26 | 54.43 |
55.81
|
51.43
|
931K | -4.57% | ||||
| Oct 29 | 54.76 | 54.5 |
58.29
|
54.12
|
1.0M | 0.07% | ||||
| Oct 28 | 54.72 | 55.45 |
56.09
|
54.37
|
495K | -2.93% | ||||
| Oct 27 | 56.37 | 56.22 |
57.24
|
56.17
|
375K | -0.51% | ||||
| Oct 26 | 56.66 | 57.28 |
57.83
|
55.75
|
356K | -2.95% | ||||
| Oct 23 | 58.38 | 59.23 |
59.52
|
57.41
|
243K | -0.56% | ||||
| Oct 22 | 58.71 | 57.79 |
58.94
|
56.85
|
487K | 2.73% | ||||
| Oct 21 | 57.15 | 58.36 |
58.36
|
56.56
|
540K | -2.29% | ||||
| Oct 20 | 58.49 | 59.23 |
60.3
|
58.34
|
369K | -0.54% | ||||
| Oct 19 | 58.81 | 59.15 |
60.33
|
58.67
|
337K | -0.71% | ||||
| Oct 16 | 59.23 | 59.57 |
60.83
|
59.05
|
405K | -0.44% | ||||
| Oct 15 | 59.49 | 57.27 |
59.7
|
57.27
|
502K | 2.57% | ||||
| Oct 14 | 58 | 59.11 |
59.86
|
57.99
|
549K | -1.81% | ||||
| Oct 13 | 59.07 | 59 |
60.2
|
58.23
|
537K | -0.03% | ||||
| Oct 12 | 59.09 | 58.48 |
59.29
|
58.48
|
375K | 0.72% | ||||
| Oct 9 | 58.67 | 60.65 |
61.19
|
58.55
|
488K | -1.77% | ||||
| Oct 8 | 59.73 | 59.2 |
60.07
|
58.77
|
404K | 1.13% | ||||
| Oct 7 | 59.06 | 58.84 |
59.95
|
58.47
|
446K | 2.61% | ||||
| Oct 6 | 57.56 | 59.87 |
60.13
|
57.11
|
530K | -2.42% | ||||
| Oct 5 | 58.99 | 58.04 |
59.15
|
57.41
|
428K | 3.31% | ||||
| Oct 2 | 57.1 | 54.99 |
57.42
|
54.79
|
361K | 1.64% | ||||
| Oct 1 | 56.18 | 56.77 |
57.33
|
54.95
|
611K | -0.83% | ||||
| Sep 30 | 56.65 | 57.58 |
59.08
|
55.83
|
639K | -1.1% | ||||
| Sep 29 | 57.28 | 57.61 |
58
|
56.19
|
336K | -0.97% | ||||
| Sep 28 | 57.84 | 56.84 |
57.88
|
56.1
|
305K | 3.88% | ||||
| Sep 25 | 55.68 | 53.79 |
55.96
|
53.4
|
480K | 2.35% | ||||
| Sep 24 | 54.4 | 56.15 |
56.92
|
54.37
|
385K | -3.22% | ||||
| Sep 23 | 56.21 | 57.37 |
57.72
|
55.94
|
592K | -1.28% | ||||
| Sep 22 | 56.94 | 56.15 |
57.17
|
55.72
|
389K | 2.43% | ||||
| Sep 21 | 55.59 | 54.83 |
56.2
|
54.01
|
1.2M | -1.05% | ||||
| Sep 18 | 56.18 | 56.86 |
57.03
|
55.4
|
1.2M | -1% | ||||
| Sep 17 | 56.75 | 56.33 |
57.32
|
55.53
|
505K | -0.87% | ||||
| Sep 16 | 57.25 | 58.12 |
58.7
|
57.22
|
511K | -1.92% | ||||
| Sep 15 | 58.37 | 58.6 |
59.29
|
57.3
|
560K | 0.33% | ||||
| Sep 14 | 58.18 | 58.1 |
58.87
|
57.86
|
453K | 0.07% | ||||
| Sep 11 | 58.14 | 60.06 |
60.25
|
56.82
|
735K | -1.76% | ||||
| Sep 10 | 59.18 | 58.81 |
60.7
|
57.9
|
1.7M | 7.31% | ||||
| Sep 9 | 55.15 | 55.32 |
55.67
|
53.99
|
463K | -0.25% | ||||
| Sep 8 | 55.29 | 53.6 |
56.03
|
53.5
|
641K | 1.13% | ||||
| Sep 4 | 54.67 | 56.46 |
56.54
|
52.99
|
473K | -1.73% | ||||
| Sep 3 | 55.63 | 57.64 |
57.74
|
55.04
|
649K | -3.12% | ||||
| Sep 2 | 57.42 | 57.02 |
57.53
|
55.56
|
513K | 1.54% | ||||
| Sep 1 | 56.55 | 55.6 |
57.55
|
55.24
|
475K | 1.18% | ||||
| Aug 31 | 55.89 | 57.09 |
57.44
|
54.25
|
927K | -1.81% | ||||
| Aug 28 | 56.92 | 57.24 |
58.44
|
56.42
|
678K | 0% | ||||
| Aug 27 | 56.92 | 56.72 |
58.24
|
56.31
|
429K | 0.85% | ||||
| Aug 26 | 56.44 | 56.7 |
57.7
|
56.19
|
338K | -0.9% | ||||
| Aug 25 | 56.95 | 58.44 |
58.48
|
56.91
|
385K | -1.98% | ||||
| Aug 24 | 58.1 | 57.31 |
58.19
|
56.88
|
673K | 2.43% | ||||
| Aug 21 | 56.72 | 56.23 |
57.97
|
56.02
|
667K | 0% | ||||
| Aug 20 | 56.72 | 56.4 |
57.88
|
56.29
|
385K | -0.44% | ||||
| Aug 19 | 56.97 | 56.64 |
57.31
|
55.79
|
463K | 0.60% | ||||
| Aug 18 | 56.63 | 57 |
57.25
|
55.73
|
553K | -1.27% | ||||
| Aug 17 | 57.36 | 58.42 |
58.83
|
57.16
|
446K | -1.88% | ||||
| Aug 14 | 58.46 | 57.99 |
58.81
|
57.43
|
328K | 0.09% | ||||
| Aug 13 | 58.41 | 58.58 |
59.46
|
57.21
|
844K | -1.33% | ||||
| Aug 12 | 59.2 | 58.22 |
59.9
|
57.65
|
1.7M | 3.39% | ||||
| Aug 11 | 57.26 | 57.71 |
58.76
|
57.12
|
1.0M | 0.72% | ||||
| Aug 10 | 56.85 | 54.9 |
57.3
|
54.76
|
1.2M | 4.08% | ||||
| Aug 7 | 54.62 | 53.99 |
54.69
|
53.57
|
676K | 0.57% | ||||
| Aug 6 | 54.31 | 53.93 |
54.73
|
53.04
|
708K | 0.80% | ||||
| Aug 5 | 53.88 | 52.7 |
54.12
|
51.5
|
920K | 3.20% | ||||
| Aug 4 | 52.21 | 51.57 |
52.94
|
51.46
|
646K | 1.18% | ||||
| Aug 3 | 51.6 | 52.41 |
53.04
|
51.52
|
1.2M | -1.11% | ||||
| Jul 31 | 52.18 | 52 |
52.88
|
50.89
|
1.6M | -1.1% | ||||
| Jul 30 | 52.76 | 53.97 |
55.9
|
52.06
|
1.4M | -3% | ||||
| Jul 29 | 54.39 | 49 |
56.2
|
49
|
4.2M | 20.41% | ||||
| Jul 28 | 45.17 | 46.05 |
46.64
|
45.17
|
619K | -1.74% | ||||
| Jul 27 | 45.97 | 44.8 |
46.06
|
44.59
|
659K | 2.84% | ||||
| Jul 24 | 44.7 | 44.88 |
45.43
|
44
|
434K | -0.53% | ||||
| Jul 23 | 44.94 | 43.96 |
45.66
|
43.96
|
478K | 1.15% | ||||
| Jul 22 | 44.43 | 43.23 |
44.67
|
43.23
|
380K | 1.69% | ||||
| Jul 21 | 43.69 | 43.59 |
44.25
|
43.2
|
345K | 2.53% | ||||
| Jul 20 | 42.61 | 42.96 |
42.98
|
42.1
|
313K | -1.23% | ||||
| Jul 17 | 43.14 | 44.44 |
44.68
|
43
|
406K | -2.04% | ||||
| Jul 16 | 44.04 | 44.48 |
45.08
|
43.29
|
426K | -1.92% | ||||
| Jul 15 | 44.9 | 44.51 |
45.44
|
43.8
|
718K | 4.83% | ||||
| Jul 14 | 42.83 | 42.25 |
43.18
|
41.65
|
597K | 0.99% | ||||
| Jul 13 | 42.41 | 44.29 |
44.53
|
42.41
|
481K | -3.83% | ||||
| Jul 10 | 44.1 | 43.91 |
44.61
|
43.16
|
368K | 0.66% | ||||
| Jul 9 | 43.81 | 43.74 |
44.12
|
43.2
|
519K | -0.02% | ||||
| Jul 8 | 43.82 | 43.49 |
43.93
|
42.76
|
578K | 0.85% | ||||
| Jul 7 | 43.45 | 44.33 |
44.4
|
42.76
|
841K | -3.53% | ||||
| Jul 6 | 45.04 | 46.01 |
46.06
|
44.36
|
550K | 0.69% | ||||
| Jul 2 | 44.73 | 46.8 |
47.42
|
44.54
|
413K | -1.24% | ||||
| Jul 1 | 45.29 | 44.84 |
46.48
|
44.84
|
598K | -0.24% | ||||
| Jun 30 | 45.4 | 46.08 |
46.45
|
45.05
|
622K | -2.37% | ||||
| Jun 29 | 46.5 | 44.84 |
46.81
|
44.36
|
649K | 4.92% | ||||
| Jun 26 | 44.32 | 43.47 |
44.41
|
42.85
|
1.9M | 0.45% | ||||
| Jun 25 | 44.12 | 42.22 |
44.2
|
42.22
|
528K | 3.16% | ||||
| Jun 24 | 42.77 | 43.71 |
43.71
|
41.59
|
480K | -3.63% | ||||
| Jun 23 | 44.38 | 44.46 |
44.81
|
43.61
|
402K | 1.88% | ||||
| Jun 22 | 43.56 | 41.41 |
44.28
|
41.4
|
642K | 3.08% | ||||
| Jun 19 | 42.26 | 43.92 |
44.83
|
42.2
|
1.4M | -2.58% | ||||
| Jun 18 | 43.38 | 44.08 |
44.91
|
43.06
|
641K | -2.1% | ||||
| Jun 17 | 44.31 | 45.31 |
45.31
|
44.07
|
563K | -2.62% | ||||
| Jun 16 | 45.5 | 46.3 |
46.39
|
43.32
|
2.0M | 3.55% | ||||
| Jun 15 | 43.94 | 41.18 |
44.36
|
40.65
|
889K | 0.90% | ||||
| Jun 12 | 43.55 | 44.78 |
45.01
|
42.09
|
672K | 3.74% | ||||
| Jun 11 | 41.98 | 42.39 |
43.91
|
40.97
|
839K | -8% | ||||
| Jun 10 | 45.63 | 48.46 |
48.46
|
44.99
|
866K | -5.86% | ||||
| Jun 9 | 48.47 | 48.21 |
50.09
|
47.07
|
1.1M | -1.64% | ||||
| Jun 8 | 49.28 | 48.4 |
49.5
|
48.22
|
1.6M | 8.14% | ||||
| Jun 5 | 45.57 | 45.84 |
49.17
|
45.11
|
1.3M | 4.40% | ||||
| Jun 4 | 43.65 | 40 |
44.24
|
40
|
1.6M | 9.98% | ||||
| Jun 3 | 39.69 | 39.45 |
40.04
|
38.97
|
965K | 3.25% | ||||
| Jun 2 | 38.44 | 38.03 |
38.9
|
37.29
|
758K | 2.97% | ||||
| Jun 1 | 37.33 | 37.16 |
37.57
|
36.31
|
740K | 1.14% | ||||
| May 29 | 36.91 | 35.85 |
37.76
|
35.38
|
758K | 1.85% | ||||
| May 28 | 36.24 | 38.38 |
38.38
|
35.98
|
558K | -5.58% | ||||
| May 27 | 38.38 | 37.67 |
39.48
|
36.42
|
736K | 5.70% | ||||
| May 26 | 36.31 | 35.57 |
37.05
|
35.57
|
467K | 6.86% | ||||
| May 22 | 33.98 | 33.82 |
34.17
|
33.17
|
479K | 0.83% | ||||
| May 21 | 33.7 | 33.75 |
34.66
|
32.63
|
1.3M | -0.18% | ||||
| May 20 | 33.76 | 33.35 |
34.32
|
33.31
|
701K | 4.62% | ||||
| May 19 | 32.27 | 32.88 |
33.71
|
32.27
|
527K | -3.3% | ||||
| May 18 | 33.37 | 33.92 |
34.24
|
33.02
|
951K | 6.61% | ||||
| May 15 | 31.3 | 30.75 |
31.62
|
30.75
|
933K | -2.43% | ||||
| May 14 | 32.08 | 28.7 |
32.39
|
28.46
|
1.2M | 8.05% | ||||
| May 13 | 29.69 | 32.2 |
32.41
|
28.45
|
1.7M | -9.76% | ||||
| May 12 | 32.9 | 34.5 |
34.73
|
32.74
|
962K | -4.67% | ||||
| May 11 | 34.51 | 34.97 |
35.53
|
33.88
|
929K | -3.55% | ||||
| May 8 | 35.78 | 34.66 |
36.43
|
34.54
|
1.2M | 7.29% | ||||
| May 7 | 33.35 | 31.68 |
34.77
|
30.39
|
1.6M | 15.80% | ||||
| May 6 | 28.8 | 29.45 |
30.08
|
28.68
|
708K | -2.04% | ||||
| May 5 | 29.4 | 31.79 |
32.14
|
29.1
|
727K | -5.04% | ||||
| May 4 | 30.96 | 29.62 |
31.2
|
28.91
|
767K | 1.47% | ||||
| May 1 | 30.51 | 30.22 |
30.59
|
29.64
|
1.3M | -4.39% | ||||
| Apr 30 | 31.91 | 31.42 |
32.14
|
30.27
|
1.3M | -1.3% | ||||
| Apr 29 | 32.33 | 29.67 |
32.9
|
29.24
|
1.8M | 15.75% | ||||
| Apr 28 | 27.93 | 28.22 |
28.88
|
27.25
|
730K | 4.14% | ||||
| Apr 27 | 26.82 | 26.15 |
27.43
|
26.01
|
599K | 4.36% | ||||
| Apr 24 | 25.7 | 24.3 |
26.12
|
24.3
|
1.1M | 6.46% | ||||
| Apr 23 | 24.14 | 23.54 |
24.97
|
23.24
|
584K | 2.20% | ||||
| Apr 22 | 23.62 | 23.83 |
24.19
|
23.19
|
450K | 1.55% | ||||
| Apr 21 | 23.26 | 23.86 |
24.55
|
23.06
|
1.0M | -5.87% | ||||
| Apr 20 | 24.71 | 23.96 |
25.38
|
23.3
|
945K | 0.49% | ||||
| Apr 17 | 24.59 | 24.26 |
25.24
|
23.78
|
915K | 6.87% | ||||
| Apr 16 | 23.01 | 23.17 |
23.5
|
22.11
|
570K | -1.03% | ||||
| Apr 15 | 23.25 | 24.48 |
25.05
|
23.2
|
989K | -10.44% | ||||
| Apr 14 | 25.96 | 25.31 |
26.33
|
24.81
|
1.3M | 5.14% | ||||
| Apr 13 | 24.69 | 24.96 |
24.96
|
23.67
|
780K | -2.18% | ||||
| Apr 9 | 25.24 | 24.96 |
26.54
|
24.36
|
1.0M | 6.63% | ||||
| Apr 8 | 23.67 | 23 |
23.98
|
22.63
|
1.2M | 3.45% | ||||
| Apr 7 | 22.88 | 22.61 |
24.78
|
22.44
|
1.4M | 3.34% | ||||
| Apr 6 | 22.14 | 19.89 |
22.29
|
19.79
|
1.2M | 18.90% | ||||
| Apr 3 | 18.62 | 18.97 |
19.47
|
18.36
|
1.2M | -2.87% | ||||
| Apr 2 | 19.17 | 19.75 |
20.58
|
18.82
|
1.1M | -2.89% | ||||
| Apr 1 | 19.74 | 21.55 |
21.97
|
19.65
|
1.4M | -13.35% | ||||
| Mar 31 | 22.78 | 22.45 |
23.64
|
22.21
|
1.6M | 1.02% | ||||
| Mar 30 | 22.55 | 23.26 |
23.54
|
21.35
|
1.2M | -4.65% | ||||
| Mar 27 | 23.65 | 22.34 |
24.22
|
21.87
|
1.3M | -0.17% | ||||
| Mar 26 | 23.69 | 23.9 |
25.64
|
23.26
|
1.4M | -0.29% | ||||
| Mar 25 | 23.76 | 21.2 |
24.28
|
20.7
|
1.8M | 14.18% | ||||
| Mar 24 | 20.81 | 17.1 |
20.94
|
17.1
|
2.0M | 32.38% | ||||
| Mar 23 | 15.72 | 14.85 |
16.89
|
13.01
|
2.4M | 4.80% | ||||
| Mar 20 | 15 | 18.39 |
20
|
14.8
|
2.2M | -17.76% | ||||
| Mar 19 | 18.24 | 18.37 |
19.68
|
16.77
|
1.9M | -0.76% | ||||
| Mar 18 | 18.38 | 20.84 |
20.84
|
18.01
|
2.1M | -15.92% | ||||
| Mar 17 | 21.86 | 24.49 |
24.6
|
20.15
|
3.0M | -9.67% | ||||
| Mar 16 | 24.2 | 27.72 |
27.95
|
23.93
|
1.6M | -19.68% | ||||
| Mar 13 | 30.13 | 29.25 |
30.26
|
26.07
|
1.5M | 8.54% | ||||
| Mar 12 | 27.76 | 28.2 |
29.17
|
26.52
|
1.5M | -7.9% | ||||
| Mar 11 | 30.14 | 32.81 |
33.44
|
29.25
|
1.5M | -10.27% | ||||
| Mar 10 | 33.59 | 32.91 |
33.65
|
32.43
|
1.1M | 3.61% | ||||
| Mar 9 | 32.42 | 32.77 |
33.95
|
32
|
990K | -6.76% | ||||
| Mar 6 | 34.77 | 34.44 |
35.72
|
34.21
|
1.0M | -3.09% | ||||
| Mar 5 | 35.88 | 36.74 |
37.36
|
34.61
|
1.3M | -4.98% | ||||
| Mar 4 | 37.76 | 38.11 |
38.11
|
36.54
|
1.0M | 0.29% | ||||
| Mar 3 | 37.65 | 38.78 |
39.5
|
37.17
|
985K | -2.84% | ||||
| Mar 2 | 38.75 | 39.59 |
39.59
|
37.43
|
1.6M | -1.47% | ||||
| Feb 28 | 39.33 | 40.2 |
40.47
|
38.2
|
2.1M | -3.96% | ||||
| Feb 27 | 40.95 | 39.99 |
41.95
|
39.46
|
1.4M | -1.33% | ||||
| Feb 26 | 41.5 | 43.13 |
43.13
|
41.18
|
1.2M | -2.81% | ||||
| Feb 25 | 42.7 | 43.26 |
43.35
|
42.05
|
1.5M | -1.34% | ||||
| Feb 24 | 43.28 | 41.03 |
43.68
|
40.79
|
2.2M | -0.12% | ||||
| Feb 21 | 43.33 | 45.11 |
45.36
|
43.14
|
1.9M | -4.66% | ||||
| Feb 20 | 45.45 | 49.14 |
49.55
|
44.22
|
5.1M | -19.06% | ||||
| Feb 19 | 56.15 | 57.73 |
57.98
|
55.93
|
1.1M | -2.43% | ||||
| Feb 18 | 57.55 | 58.31 |
58.55
|
57.37
|
733K | -1.12% | ||||
| Feb 14 | 58.2 | 58.47 |
58.86
|
57.62
|
420K | -0.21% | ||||
| Feb 13 | 58.32 | 57.85 |
58.61
|
57.77
|
416K | 0.78% | ||||
| Feb 12 | 57.87 | 59 |
59.48
|
57.38
|
520K | -1.16% | ||||
| Feb 11 | 58.55 | 57.03 |
58.78
|
56.7
|
749K | 3.24% | ||||
| Feb 10 | 56.71 | 55.58 |
57.25
|
55.5
|
773K | 2.18% | ||||
| Feb 7 | 55.5 | 56.69 |
56.7
|
55.34
|
640K | -2.51% | ||||
| Feb 6 | 56.93 | 56.73 |
57.41
|
56.14
|
595K | 0.62% | ||||
| Feb 5 | 56.58 | 56.5 |
57.42
|
56.06
|
980K | 2.50% | ||||
| Feb 4 | 55.2 | 61.2 |
61.24
|
54.59
|
2.9M | -8.56% | ||||
| Feb 3 | 60.37 | 59.63 |
60.82
|
59.08
|
932K | 1.70% | ||||
| Jan 31 | 59.36 | 62.93 |
62.94
|
59.32
|
907K | -5.48% | ||||
| Jan 30 | 62.8 | 63.16 |
63.88
|
62.45
|
497K | -1.44% | ||||
| Jan 29 | 63.72 | 63.04 |
64.11
|
62.95
|
587K | 1.51% | ||||
| Jan 28 | 62.77 | 61.77 |
63.06
|
61.61
|
382K | 2.16% | ||||
| Jan 27 | 61.44 | 60.49 |
61.86
|
60.01
|
668K | -0.07% | ||||
| Jan 24 | 61.48 | 61.23 |
62.27
|
60.8
|
589K | 0.20% | ||||
| Jan 23 | 61.36 | 61.02 |
61.88
|
60.4
|
564K | 0.39% | ||||
| Jan 22 | 61.12 | 60.61 |
61.54
|
60.54
|
475K | 1.24% | ||||
| Jan 21 | 60.37 | 61.31 |
61.37
|
59.15
|
611K | -1.65% | ||||
| Jan 17 | 61.38 | 60.99 |
61.64
|
60.65
|
962K | 1.89% | ||||
| Jan 16 | 60.24 | 60.06 |
60.6
|
59.29
|
489K | 0.97% | ||||
| Jan 15 | 59.66 | 58.67 |
59.85
|
58.61
|
598K | 1.08% | ||||
| Jan 14 | 59.02 | 58.23 |
59.03
|
57.91
|
430K | 1.27% | ||||
| Jan 13 | 58.28 | 57.72 |
58.53
|
57.5
|
564K | 0.97% | ||||
| Jan 10 | 57.72 | 57.97 |
58.41
|
57.42
|
546K | -0.31% | ||||
| Jan 9 | 57.9 | 58.92 |
59.01
|
57.48
|
687K | -1.19% | ||||
| Jan 8 | 58.6 | 57.8 |
59.06
|
57.8
|
596K | 1.75% | ||||
| Jan 7 | 57.59 | 57.66 |
58.11
|
57.33
|
498K | -0.16% | ||||
| Jan 6 | 57.68 | 56.66 |
57.86
|
56.11
|
551K | 1.25% | ||||
| Jan 3 | 56.97 | 57.08 |
57.59
|
56.5
|
467K | -1.21% | ||||
| Jan 2 | 57.67 | 57.41 |
57.88
|
56.86
|
648K | 0.98% | ||||
| Dec 31 | 57.11 | 56.65 |
57.53
|
56.41
|
730K | 0.42% | ||||
| Dec 30 | 56.87 | 56.35 |
57.07
|
55.37
|
524K | 0.96% | ||||
| Dec 27 | 56.33 | 57.05 |
57.18
|
56.12
|
480K | -1.09% | ||||
| Dec 26 | 56.95 | 58.25 |
58.43
|
56.84
|
463K | -2.08% | ||||
| Dec 24 | 58.16 | 58.3 |
58.9
|
58.05
|
243K | -0.15% | ||||
| Dec 23 | 58.25 | 59.14 |
59.37
|
57.93
|
453K | -1.04% | ||||
| Dec 20 | 58.86 | 59.34 |
59.93
|
58.65
|
1.0M | -0.51% | ||||
| Dec 19 | 59.16 | 59.13 |
59.7
|
58.77
|
573K | -0.4% | ||||
| Dec 18 | 59.4 | 60.06 |
60.39
|
59.19
|
601K | -1.21% | ||||
| Dec 17 | 60.13 | 59.58 |
60.35
|
59.12
|
884K | 0.79% | ||||
| Dec 16 | 59.66 | 59.26 |
60.22
|
59.16
|
737K | 1.48% | ||||
| Dec 13 | 58.79 | 58.25 |
59.75
|
57.78
|
912K | 1.36% | ||||
| Dec 12 | 58 | 57.95 |
58.9
|
57.68
|
960K | 0.17% | ||||
| Dec 11 | 57.9 | 57.72 |
58.29
|
57.23
|
601K | -0.03% | ||||
| Dec 10 | 57.92 | 58.5 |
58.56
|
57.55
|
790K | -1.24% | ||||
| Dec 9 | 58.65 | 58.8 |
59.16
|
58.46
|
612K | -0.68% | ||||
| Dec 6 | 59.05 | 58.79 |
59.39
|
58.32
|
597K | 1.78% | ||||
| Dec 5 | 58.02 | 57.79 |
58.62
|
57.6
|
599K | 0.59% | ||||
| Dec 4 | 57.68 | 56.95 |
57.89
|
56.82
|
876K | 1.93% | ||||
| Dec 3 | 56.59 | 56.8 |
57.1
|
55.88
|
914K | -1.12% | ||||
| Dec 2 | 57.23 | 58.5 |
58.55
|
56.95
|
518K | -2% | ||||
| Nov 29 | 58.4 | 59.58 |
59.85
|
58.26
|
314K | -2% | ||||
| Nov 27 | 59.59 | 59.65 |
60.72
|
59.02
|
914K | -0.02% | ||||
| Nov 26 | 59.6 | 57.37 |
59.63
|
57.27
|
1.2M | 4.18% | ||||
| Nov 25 | 57.21 | 57.32 |
58.17
|
56.93
|
633K | -0.14% | ||||
| Nov 22 | 57.29 | 56.95 |
57.48
|
56.63
|
413K | 0.97% | ||||
| Nov 21 | 56.74 | 57.99 |
57.99
|
56.65
|
520K | -1.53% | ||||
| Nov 20 | 57.62 | 58.23 |
58.73
|
57.25
|
766K | -1.06% | ||||
| Nov 19 | 58.24 | 58.29 |
58.86
|
57
|
727K | 0.15% | ||||
| Nov 18 | 58.15 | 58.45 |
58.73
|
57.43
|
788K | -1.19% | ||||
| Nov 15 | 58.85 | 58.88 |
59.4
|
57.56
|
839K | 0.17% | ||||
| Nov 14 | 58.75 | 56.83 |
58.97
|
56.58
|
1.2M | 3.36% | ||||
| Nov 13 | 56.84 | 57.81 |
58.14
|
56.61
|
799K | -2.55% | ||||
| Nov 12 | 58.33 | 57.77 |
58.7
|
57.5
|
1.2M | 1.67% | ||||
| Nov 11 | 57.37 | 57.69 |
58
|
56.43
|
1.4M | -1.46% | ||||
| Nov 8 | 58.22 | 59.85 |
60.06
|
57.91
|
1.1M | -2.97% | ||||
| Nov 7 | 60 | 62.39 |
63.33
|
59.83
|
1.4M | -3.72% | ||||
| Nov 6 | 62.32 | 65.46 |
65.86
|
61.49
|
2.1M | -4.8% | ||||
| Nov 5 | 65.46 | 65.24 |
67.83
|
62.16
|
4.4M | -11.38% | ||||
| Nov 4 | 73.87 | 74.5 |
74.59
|
72.57
|
1.1M | -0.19% | ||||
| Nov 1 | 74.01 | 75.39 |
75.65
|
73.74
|
826K | -1.23% | ||||
| Oct 31 | 74.93 | 76.74 |
76.74
|
74.48
|
763K | -2.19% | ||||
| Oct 30 | 76.61 | 77.99 |
78.08
|
75.38
|
822K | -1.96% | ||||
| Oct 29 | 78.14 | 76.91 |
78.59
|
76.91
|
501K | 1.31% | ||||
| Oct 28 | 77.13 | 77.08 |
78.65
|
77.05
|
614K | 1% | ||||
| Oct 25 | 76.37 | 74.78 |
77.02
|
74.42
|
807K | 1.81% | ||||
| Oct 24 | 75.01 | 77.01 |
77.05
|
74.49
|
1.2M | -2.86% | ||||
| Oct 23 | 77.22 | 76.96 |
77.25
|
75.53
|
742K | 0.19% | ||||
| Oct 22 | 77.07 | 74.28 |
77.47
|
74.02
|
1.3M | 4.12% | ||||
| Oct 21 | 74.02 | 73.16 |
74.2
|
72.74
|
705K | 2.42% | ||||
| Oct 18 | 72.27 | 71.67 |
72.77
|
71.28
|
828K | 0.67% | ||||
| Oct 17 | 71.79 | 71.65 |
72.67
|
71.38
|
941K | 0.76% | ||||
| Oct 16 | 71.25 | 69.35 |
71.46
|
69.19
|
1.1M | 2.92% | ||||
| Oct 15 | 69.23 | 69.57 |
70.14
|
69.07
|
1.0M | -0.65% | ||||
| Oct 14 | 69.68 | 68.62 |
70
|
68.22
|
800K | 1.29% | ||||
| Oct 11 | 68.79 | 65 |
69.33
|
64.8
|
1.6M | 9.21% | ||||
| Oct 10 | 62.99 | 63.11 |
64.12
|
62.58
|
827K | 0.35% | ||||
| Oct 9 | 62.77 | 62.43 |
62.95
|
61.66
|
830K | 1.59% | ||||
| Oct 8 | 61.79 | 61.14 |
62.18
|
60.44
|
952K | -0.15% | ||||
| Oct 7 | 61.88 | 61.13 |
62.45
|
61
|
525K | 0.93% | ||||
| Oct 4 | 61.31 | 60.64 |
61.35
|
60.44
|
291K | 1.10% | ||||
| Oct 3 | 60.64 | 61.54 |
61.96
|
60.1
|
554K | -2.05% | ||||
| Oct 2 | 61.91 | 62.86 |
63.16
|
60.52
|
632K | -2.69% | ||||
| Oct 1 | 63.62 | 64.43 |
65.15
|
63.55
|
588K | -1% | ||||
| Sep 30 | 64.26 | 63.54 |
64.58
|
63.54
|
710K | 1.05% | ||||
| Sep 27 | 63.59 | 63.17 |
63.85
|
62.27
|
538K | 0.98% | ||||
| Sep 26 | 62.97 | 62.37 |
63.08
|
61.85
|
573K | 2.17% | ||||
| Sep 25 | 61.63 | 60.98 |
61.84
|
60.35
|
532K | 1.08% | ||||
| Sep 24 | 60.97 | 60.99 |
61.62
|
60.18
|
650K | 0.35% | ||||
| Sep 23 | 60.76 | 60.07 |
61.1
|
59.97
|
442K | 0.93% | ||||
| Sep 20 | 60.2 | 60.39 |
61.22
|
59.81
|
1.0M | -0.12% | ||||
| Sep 19 | 60.27 | 60.66 |
61.27
|
60.2
|
424K | -0.38% | ||||
| Sep 18 | 60.5 | 61.13 |
61.15
|
59.98
|
349K | -1.05% | ||||
| Sep 17 | 61.14 | 60.61 |
61.64
|
60.32
|
501K | 0.38% | ||||
| Sep 16 | 60.91 | 62.2 |
62.45
|
60.41
|
531K | -2.93% | ||||
| Sep 13 | 62.75 | 62.52 |
63.58
|
62.28
|
364K | 0.03% | ||||
| Sep 12 | 62.73 | 64.67 |
64.76
|
62.61
|
426K | -2.23% | ||||
| Sep 11 | 64.16 | 62.72 |
64.22
|
62.4
|
483K | 2.25% | ||||
| Sep 10 | 62.75 | 60.86 |
63.19
|
60.37
|
540K | 2.85% | ||||
| Sep 9 | 61.01 | 61.7 |
62.06
|
60.37
|
517K | -0.83% | ||||
| Sep 6 | 61.52 | 62.94 |
63.23
|
61.45
|
355K | -1.94% | ||||
| Sep 5 | 62.74 | 62.32 |
63.45
|
62.17
|
392K | 1.72% | ||||
| Sep 4 | 61.68 | 62.76 |
62.86
|
61.24
|
434K | -0.85% | ||||
| Sep 3 | 62.21 | 63.72 |
64.04
|
62.06
|
436K | -2.96% | ||||
| Aug 30 | 64.11 | 65.05 |
65.22
|
63.68
|
450K | -1.05% | ||||
| Aug 29 | 64.79 | 64.63 |
65.05
|
63.95
|
312K | 1.19% | ||||
| Aug 28 | 64.03 | 62.6 |
64.26
|
62.21
|
347K | 1.75% | ||||
| Aug 27 | 62.93 | 64.23 |
64.23
|
62.8
|
571K | -0.76% | ||||
| Aug 26 | 63.41 | 62.56 |
63.53
|
61.77
|
470K | 2.04% | ||||
| Aug 23 | 62.14 | 63.95 |
64.73
|
61.89
|
432K | -3.7% | ||||
| Aug 22 | 64.53 | 64.45 |
65.45
|
64.39
|
419K | 0.55% | ||||
| Aug 21 | 64.18 | 64.05 |
64.63
|
63.9
|
381K | 1.39% | ||||
| Aug 20 | 63.3 | 64.54 |
64.54
|
63.18
|
411K | -1.68% | ||||
| Aug 19 | 64.38 | 65 |
65.32
|
64.36
|
428K | 0.03% | ||||
| Aug 16 | 64.36 | 62.74 |
64.59
|
62.62
|
557K | 2.98% | ||||
| Aug 15 | 62.5 | 64.04 |
64.05
|
62.08
|
392K | -2.11% | ||||
| Aug 14 | 63.85 | 63.25 |
64.6
|
62.92
|
880K | -1.21% | ||||
| Aug 13 | 64.63 | 63.04 |
64.92
|
62.7
|
335K | 1.96% | ||||
| Aug 12 | 63.39 | 64.2 |
64.36
|
63.09
|
378K | -2.13% | ||||
| Aug 9 | 64.77 | 65.23 |
66.56
|
64.7
|
721K | -1.07% | ||||
| Aug 8 | 65.47 | 64.51 |
65.94
|
64.36
|
532K | 2.36% | ||||
| Aug 7 | 63.96 | 62.79 |
64.28
|
62.57
|
517K | 0.66% | ||||
| Aug 6 | 63.54 | 61.9 |
63.54
|
61.56
|
633K | 3.22% | ||||
| Aug 5 | 61.56 | 60.52 |
61.82
|
59.55
|
866K | 0.18% | ||||
| Aug 2 | 61.45 | 62.33 |
62.91
|
61.03
|
518K | -1.88% | ||||
| Aug 1 | 62.63 | 63.85 |
65.48
|
62.29
|
693K | -0.67% | ||||
| Jul 31 | 63.05 | 63.44 |
64.68
|
62.67
|
696K | -0.19% | ||||
| Jul 30 | 63.17 | 62 |
63.57
|
60.16
|
745K | -0.72% | ||||
| Jul 29 | 63.63 | 63.59 |
63.85
|
62.59
|
636K | -0.7% | ||||
| Jul 26 | 64.08 | 63.47 |
64.21
|
62.74
|
575K | 2.58% | ||||
| Jul 25 | 62.47 | 68.44 |
68.44
|
61.51
|
1.3M | -3.89% | ||||
| Jul 24 | 65 | 62.97 |
65.02
|
62.51
|
927K | 2.49% | ||||
| Jul 23 | 63.42 | 63.34 |
63.56
|
62.83
|
525K | 0.62% | ||||
| Jul 22 | 63.03 | 63.42 |
64.52
|
62.98
|
564K | -0.43% | ||||
| Jul 19 | 63.3 | 63.49 |
64.28
|
63.23
|
521K | -0.44% | ||||
| Jul 18 | 63.58 | 62.98 |
63.79
|
62.56
|
448K | 0.68% | ||||
| Jul 17 | 63.15 | 63.94 |
64.05
|
62.59
|
554K | -1.6% | ||||
| Jul 16 | 64.18 | 64.32 |
65.38
|
64.15
|
558K | 0.09% | ||||
| Jul 15 | 64.12 | 63.45 |
64.36
|
62.86
|
513K | 1.07% | ||||
| Jul 12 | 63.44 | 62.14 |
63.79
|
62.01
|
552K | 2.39% | ||||
| Jul 11 | 61.96 | 63.27 |
63.32
|
61.23
|
735K | -2.24% | ||||
| Jul 10 | 63.38 | 63.02 |
63.58
|
62.49
|
556K | 1.46% | ||||
| Jul 9 | 62.47 | 63.35 |
63.8
|
62.35
|
387K | -1.79% | ||||
| Jul 8 | 63.61 | 64.08 |
64.29
|
63.13
|
763K | -0.98% | ||||
| Jul 5 | 64.24 | 63.92 |
64.49
|
63.62
|
448K | 0.31% | ||||
| Jul 3 | 64.04 | 63.57 |
64.23
|
63.22
|
289K | 1.12% | ||||
| Jul 2 | 63.33 | 62.78 |
63.72
|
62.42
|
568K | 0.70% | ||||
| Jul 1 | 62.89 | 62.15 |
63.76
|
62.04
|
887K | 2.41% | ||||
| Jun 28 | 61.41 | 60.67 |
61.45
|
60.55
|
3.3M | 0.71% | ||||
| Jun 27 | 60.98 | 61.32 |
61.76
|
60.49
|
672K | -0.29% | ||||
| Jun 26 | 61.16 | 61.01 |
61.51
|
60.14
|
575K | 0.15% | ||||
| Jun 25 | 61.07 | 62.19 |
62.33
|
60.88
|
635K | -0.84% | ||||
| Jun 24 | 61.59 | 61.91 |
62.67
|
61.34
|
671K | 0.46% | ||||
| Jun 21 | 61.31 | 61.06 |
61.56
|
60.56
|
938K | -0.07% | ||||
| Jun 20 | 61.35 | 61.61 |
62.43
|
60.91
|
538K | 0.13% | ||||
| Jun 19 | 61.27 | 60.65 |
61.58
|
59.51
|
534K | 1.26% | ||||
| Jun 18 | 60.51 | 61.19 |
61.41
|
60.06
|
589K | -0.64% | ||||
| Jun 17 | 60.9 | 61.17 |
61.17
|
60.22
|
794K | 0.51% | ||||
| Jun 14 | 60.59 | 60.78 |
61.01
|
59.99
|
446K | -0.79% | ||||
| Jun 13 | 61.07 | 60.41 |
61.07
|
59.6
|
1.1M | 1.53% | ||||
| Jun 12 | 60.15 | 59.58 |
60.72
|
59.5
|
711K | 1.86% | ||||
| Jun 11 | 59.05 | 59.65 |
60.37
|
58.61
|
581K | -0.3% | ||||
| Jun 10 | 59.23 | 56.96 |
60.45
|
56.74
|
1.1M | 6.30% | ||||
| Jun 7 | 55.72 | 54.89 |
55.91
|
54.66
|
471K | 1.83% | ||||
| Jun 6 | 54.72 | 54.97 |
55.16
|
54
|
551K | -0.45% | ||||
| Jun 5 | 54.97 | 54.88 |
55.98
|
54.15
|
520K | 0.16% | ||||
| Jun 4 | 54.88 | 53.7 |
54.92
|
53.49
|
582K | 3.20% | ||||
| Jun 3 | 53.18 | 53.21 |
53.78
|
52.62
|
485K | -0.15% | ||||
| May 31 | 53.26 | 54 |
54.34
|
52.86
|
587K | -2.58% | ||||
| May 30 | 54.67 | 54.75 |
55.21
|
54.13
|
289K | 0.61% | ||||
| May 29 | 54.34 | 54.53 |
54.68
|
53.58
|
357K | -1.27% | ||||
| May 28 | 55.04 | 54.48 |
55.65
|
54.36
|
452K | 1.10% | ||||
| May 24 | 54.44 | 53.64 |
54.86
|
53.62
|
547K | 2.14% | ||||
| May 23 | 53.3 | 54.56 |
54.57
|
53.07
|
485K | -3.49% | ||||
| May 22 | 55.23 | 55.84 |
56.25
|
54.93
|
344K | -1.73% | ||||
| May 21 | 56.2 | 54.97 |
56.41
|
54.85
|
605K | 2.80% | ||||
| May 20 | 54.67 | 54.01 |
55.35
|
53.61
|
671K | 0.46% | ||||
| May 17 | 54.42 | 54.76 |
55.74
|
54.13
|
704K | -1.2% | ||||
| May 16 | 55.08 | 54.53 |
55.37
|
54.17
|
731K | 1.55% | ||||
| May 15 | 54.24 | 54.03 |
54.65
|
53.51
|
507K | -0.4% | ||||
| May 14 | 54.46 | 54.4 |
54.79
|
53.79
|
350K | 0.50% | ||||
| May 13 | 54.19 | 55.49 |
55.73
|
53.52
|
582K | -3.82% | ||||
| May 10 | 56.34 | 56.61 |
56.61
|
55.01
|
567K | -0.7% | ||||
| May 9 | 56.74 | 57.48 |
57.85
|
56.38
|
611K | -1.44% | ||||
| May 8 | 57.57 | 58.27 |
58.56
|
57.47
|
291K | -1.22% | ||||
| May 7 | 58.28 | 58.75 |
59.51
|
57.81
|
338K | -1.57% | ||||
| May 6 | 59.21 | 58 |
59.5
|
57.98
|
450K | 0.78% | ||||
| May 3 | 58.75 | 57.08 |
59
|
56.62
|
706K | 3.18% | ||||
| May 2 | 56.94 | 54.61 |
56.96
|
54.3
|
502K | 4.23% | ||||
| May 1 | 54.63 | 55.67 |
55.67
|
54.58
|
402K | -1.9% | ||||
| Apr 30 | 55.69 | 55.73 |
56.35
|
55.01
|
681K | -1.19% | ||||
| Apr 29 | 56.36 | 56.81 |
57.21
|
55.67
|
744K | -1.23% | ||||
| Apr 26 | 57.06 | 59.47 |
59.49
|
55.62
|
1.1M | -3.37% | ||||
| Apr 25 | 59.05 | 55.05 |
59.71
|
54.58
|
2.0M | 10.85% | ||||
| Apr 24 | 53.27 | 53.07 |
53.87
|
52.65
|
458K | 0.66% | ||||
| Apr 23 | 52.92 | 52.29 |
53.34
|
51.8
|
379K | 1.89% | ||||
| Apr 22 | 51.94 | 53.04 |
53.6
|
51.92
|
255K | -2.31% | ||||
| Apr 18 | 53.17 | 53.18 |
53.54
|
52.54
|
297K | -0.28% | ||||
| Apr 17 | 53.32 | 53.28 |
53.93
|
53.04
|
379K | 0.66% | ||||
| Apr 16 | 52.97 | 53.13 |
53.37
|
52.76
|
316K | 0.21% | ||||
| Apr 15 | 52.86 | 53.08 |
53.37
|
52.41
|
279K | -0.51% | ||||
| Apr 12 | 53.13 | 53.47 |
53.7
|
52.81
|
187K | -0.26% | ||||
| Apr 11 | 53.27 | 53.62 |
53.71
|
53.14
|
324K | -0.5% | ||||
| Apr 10 | 53.54 | 53.05 |
53.78
|
52.87
|
286K | 1.25% | ||||
| Apr 9 | 52.88 | 53.37 |
53.96
|
52.76
|
266K | -1.27% | ||||
| Apr 8 | 53.56 | 53.4 |
53.57
|
52.64
|
298K | 0% | ||||