
Axcelis Technologies Inc.
- Industry Semiconductor Equipment & Materials
- Sector Technology
- Market Cap
- Earnings May 3
About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
ACLS
...
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.
- Axcelis Technologies GAAP EPS of $1.43 beats by $0.18, revenue of $254.02M beats by $14.13M
- Axcelis Technologies Q1 2023 Earnings Preview
- Axcelis Technologies announces CEO succession
- 3G Capital adds Nvidia in Q4; exits Microsoft, JD.com
- Axcelis Technologies GAAP EPS of $1.71 beats by $0.25, revenue of $266.1M beats by $14.3M
- Axcelis Technologies Q4 2022 Earnings Preview
- Axcelis Technologies raises Q4 revenue guidance
- Axcelis Technologies GAAP EPS of $1.21 beats by $0.08, revenue of $229.18M beats by $4.8M
- Axcelis Technologies Q3 2022 Earnings Preview
- Axcelis Technologies GAAP EPS of $1.32 beats by $0.31, revenue of $221.18M beats by $6.82M
- Axcelis Technologies Q2 2022 Earnings Preview
- Axcelis expands manufacturing capacity at Korea operations center
- Axcelis expects to top high end of Q2 outlook
- Axcelis ships multiple Purion implanters to power device chipmakers in Asia
- Axcelis Technologies GAAP EPS of $1.22 beats by $0.30, revenue of $203.6M beats by $10.48M
- Axcelis Technologies Q1 2022 Earnings Preview
- Axcelis shipping 2 high current implanter evaluation systems to chipmakers in Asia
- Axcelis Technologies announces $100M share buyback plan
- Axcelis makes multiple shipments of Purion high energy systems
- Axcelis Technologies GAAP EPS of $1.05 beats by $0.21, revenue of $205.68M beats by $15.64M
PEERS
Date | Price | Open | High | Low | Vol | Change | ER | |||
---|---|---|---|---|---|---|---|---|---|---|
May 2 | 121.73 | 123.9 |
125.36
|
121.28
|
457K | -1.1% | ||||
May 1 | 123.09 | 119 |
123.44
|
119
|
495K | 4.05% | ||||
Apr 28 | 118.3 | 116.39 |
118.46
|
115.54
|
337K | 1.62% | ||||
Apr 27 | 116.41 | 117.82 |
118.01
|
111.05
|
789K | -1.36% | ||||
Apr 26 | 118.01 | 119.97 |
121.1
|
117.44
|
380K | -0.78% | ||||
Apr 25 | 118.94 | 124.19 |
125.08
|
118.79
|
569K | -5.6% | ||||
Apr 24 | 126 | 125.1 |
127.51
|
123.14
|
363K | 0.50% | ||||
Apr 21 | 125.37 | 124.34 |
125.98
|
121.15
|
584K | 0.02% | ||||
Apr 20 | 125.34 | 124.19 |
129.54
|
123.47
|
625K | -0.92% | ||||
Apr 19 | 126.51 | 127.24 |
128
|
125.35
|
292K | -1.91% | ||||
Apr 18 | 128.97 | 130 |
131.6
|
127.77
|
365K | 0.72% | ||||
Apr 17 | 128.05 | 125.69 |
128.55
|
124.42
|
427K | 0.29% | ||||
Apr 14 | 127.68 | 127.32 |
132.18
|
126.3
|
590K | 0.45% | ||||
Apr 13 | 127.11 | 125.37 |
127.93
|
124
|
403K | 1.85% | ||||
Apr 12 | 124.8 | 127.24 |
128.23
|
123.94
|
381K | -0.83% | ||||
Apr 11 | 125.84 | 127.83 |
129.59
|
125.51
|
442K | -1.13% | ||||
Apr 10 | 127.28 | 123.65 |
127.89
|
123.4
|
575K | 1.55% | ||||
Apr 6 | 125.34 | 125.36 |
128.11
|
123.18
|
399K | -1.24% | ||||
Apr 5 | 126.92 | 126.75 |
127.52
|
124.19
|
546K | -1.41% | ||||
Apr 4 | 128.74 | 132.58 |
132.58
|
127.56
|
330K | -2.78% | ||||
Apr 3 | 132.42 | 132.22 |
133.47
|
128.73
|
388K | -0.62% | ||||
Mar 31 | 133.25 | 132.61 |
135.25
|
132.48
|
368K | -0.14% | ||||
Mar 30 | 133.44 | 133.74 |
136.3
|
132.35
|
394K | 0.95% | ||||
Mar 29 | 132.19 | 127.36 |
132.57
|
126.62
|
635K | 5.98% | ||||
Mar 28 | 124.73 | 128.61 |
130.02
|
122.89
|
587K | -3.44% | ||||
Mar 27 | 129.18 | 130.3 |
131.2
|
127.55
|
540K | 0.38% | ||||
Mar 24 | 128.69 | 129.2 |
130.01
|
125.59
|
586K | -2.05% | ||||
Mar 23 | 131.38 | 133.21 |
136.38
|
128.4
|
877K | -0.02% | ||||
Mar 22 | 131.41 | 133.23 |
136.32
|
131.21
|
496K | -1.53% | ||||
Mar 21 | 133.45 | 133.63 |
136.26
|
129.42
|
664K | 1.48% | ||||
Mar 20 | 131.51 | 128.62 |
131.84
|
128.11
|
614K | 2.57% | ||||
Mar 17 | 128.22 | 130.02 |
131.94
|
127.4
|
994K | -1.34% | ||||
Mar 16 | 129.96 | 122.47 |
130.38
|
122.04
|
626K | 4.92% | ||||
Mar 15 | 123.86 | 125.76 |
127.84
|
121.1
|
673K | -3.87% | ||||
Mar 14 | 128.84 | 125.87 |
129.8
|
125.5
|
664K | 5.14% | ||||
Mar 13 | 122.54 | 119.77 |
125.77
|
118.09
|
717K | -0.93% | ||||
Mar 10 | 123.69 | 129.75 |
130.46
|
122.77
|
845K | -4.54% | ||||
Mar 9 | 129.57 | 130.88 |
135.96
|
129
|
892K | -1.16% | ||||
Mar 8 | 131.09 | 129.04 |
133.48
|
128.91
|
506K | 2.41% | ||||
Mar 7 | 128 | 128.94 |
130.43
|
126.59
|
443K | -0.66% | ||||
Mar 6 | 128.85 | 130 |
131.63
|
127.44
|
496K | -0.82% | ||||
Mar 3 | 129.91 | 129.34 |
130.43
|
127.61
|
563K | 0.57% | ||||
Mar 2 | 129.17 | 123.8 |
129.67
|
108.43
|
2.0M | -2.32% | ||||
Mar 1 | 132.24 | 129.72 |
132.98
|
129.51
|
544K | 2.88% | ||||
Feb 28 | 128.54 | 126 |
131.56
|
125.42
|
860K | 2.59% | ||||
Feb 27 | 125.29 | 125.34 |
126.9
|
123.44
|
359K | 1.47% | ||||
Feb 24 | 123.47 | 121.31 |
123.85
|
120.5
|
491K | -0.99% | ||||
Feb 23 | 124.71 | 126 |
127.14
|
122.48
|
606K | 1.99% | ||||
Feb 22 | 122.28 | 121 |
122.86
|
119.77
|
504K | 1.18% | ||||
Feb 21 | 120.85 | 118.78 |
122.35
|
118.5
|
742K | -0.89% | ||||
Feb 17 | 121.93 | 127 |
127
|
118.5
|
1.2M | -4.22% | ||||
Feb 16 | 127.3 | 126.27 |
129.53
|
125.4
|
516K | -1.2% | ||||
Feb 15 | 128.85 | 125.34 |
129.7
|
124.51
|
525K | 1.08% | ||||
Feb 14 | 127.47 | 126.46 |
129.71
|
124.4
|
762K | -0.67% | ||||
Feb 13 | 128.33 | 125.01 |
128.34
|
121.7
|
747K | 4.03% | ||||
Feb 10 | 123.36 | 123.7 |
124.77
|
119.37
|
660K | -0.84% | ||||
Feb 9 | 124.41 | 118.27 |
128.41
|
115
|
1.1M | 5.82% | ||||
Feb 8 | 117.57 | 118.61 |
120.71
|
116.33
|
643K | -0.98% | ||||
Feb 7 | 118.73 | 115.83 |
119.27
|
114.03
|
664K | 2.41% | ||||
Feb 6 | 115.94 | 116.04 |
117.49
|
114.15
|
599K | -1.78% | ||||
Feb 3 | 118.04 | 116 |
121.58
|
116
|
666K | -0.78% | ||||
Feb 2 | 118.97 | 116.32 |
120.34
|
116
|
681K | 3.32% | ||||
Feb 1 | 115.15 | 110.98 |
116.99
|
110.44
|
757K | 4.73% | ||||
Jan 31 | 109.95 | 107.22 |
110.91
|
107.01
|
506K | 1.97% | ||||
Jan 30 | 107.83 | 108.35 |
110.64
|
106.76
|
552K | -2.36% | ||||
Jan 27 | 110.44 | 112.28 |
112.75
|
109.85
|
432K | -2.89% | ||||
Jan 26 | 113.73 | 111.5 |
113.81
|
107.81
|
480K | 2.84% | ||||
Jan 25 | 110.59 | 105.52 |
111.75
|
105.21
|
519K | 2.51% | ||||
Jan 24 | 107.88 | 106.25 |
108.19
|
105.01
|
384K | 0.60% | ||||
Jan 23 | 107.24 | 102.75 |
109.5
|
102.16
|
608K | 4.82% | ||||
Jan 20 | 102.31 | 99.88 |
102.65
|
98.34
|
447K | 4.21% | ||||
Jan 19 | 98.18 | 100.5 |
101.29
|
95.95
|
560K | -3.76% | ||||
Jan 18 | 102.02 | 102.91 |
103.66
|
100.39
|
740K | 0.02% | ||||
Jan 17 | 102 | 100.5 |
102.13
|
99.32
|
416K | 1.48% | ||||
Jan 13 | 100.51 | 96.87 |
100.6
|
96.19
|
407K | 2.91% | ||||
Jan 12 | 97.67 | 96.5 |
99.23
|
94.84
|
515K | 2.34% | ||||
Jan 11 | 95.44 | 94.21 |
96.71
|
92.51
|
702K | 2.54% | ||||
Jan 10 | 93.08 | 91.5 |
94.54
|
91.21
|
468K | 0.91% | ||||
Jan 9 | 92.24 | 89.01 |
93.75
|
89.01
|
779K | 5.37% | ||||
Jan 6 | 87.54 | 83.78 |
88.81
|
82.81
|
566K | 6.21% | ||||
Jan 5 | 82.42 | 78.78 |
83.31
|
78.56
|
500K | 4.74% | ||||
Jan 4 | 78.69 | 79.69 |
80.33
|
77.99
|
325K | 0.63% | ||||
Jan 3 | 78.2 | 80.68 |
81.28
|
76.97
|
375K | -1.46% | ||||
Dec 30 | 79.36 | 78.05 |
79.49
|
77
|
230K | -0.01% | ||||
Dec 29 | 79.37 | 78.76 |
80.21
|
78.67
|
212K | 2.57% | ||||
Dec 28 | 77.38 | 78.36 |
79.73
|
77.06
|
157K | -2.32% | ||||
Dec 27 | 79.22 | 79.97 |
80.19
|
78.59
|
179K | -1.31% | ||||
Dec 23 | 80.27 | 79.59 |
80.67
|
78.68
|
234K | -0.2% | ||||
Dec 22 | 80.43 | 80.65 |
81
|
75.73
|
719K | -2.69% | ||||
Dec 21 | 82.65 | 81.42 |
83.25
|
80.75
|
313K | 2.70% | ||||
Dec 20 | 80.48 | 77.74 |
80.58
|
77.32
|
346K | 2.39% | ||||
Dec 19 | 78.6 | 80.83 |
81.43
|
77.3
|
525K | -3.48% | ||||
Dec 16 | 81.43 | 81.2 |
82.75
|
80.2
|
776K | -1.61% | ||||
Dec 15 | 82.76 | 83.1 |
84.39
|
81.59
|
521K | -3.1% | ||||
Dec 14 | 85.41 | 86 |
87.44
|
84.44
|
388K | -1.28% | ||||
Dec 13 | 86.52 | 86.6 |
88.73
|
84.64
|
550K | 3.82% | ||||
Dec 12 | 83.34 | 81.4 |
84.11
|
81.02
|
402K | 1.70% | ||||
Dec 9 | 81.95 | 81.08 |
82.5
|
79.47
|
355K | 0.02% | ||||
Dec 8 | 81.93 | 78.42 |
82.5
|
77.68
|
432K | 4.89% | ||||
Dec 7 | 78.11 | 77 |
79.09
|
76.98
|
221K | 0.09% | ||||
Dec 6 | 78.04 | 79.75 |
80.2
|
77.25
|
455K | -2.58% | ||||
Dec 5 | 80.11 | 78.58 |
80.21
|
76.67
|
302K | 1.71% | ||||
Dec 2 | 78.76 | 77.12 |
79.8
|
76.61
|
218K | -0.57% | ||||
Dec 1 | 79.21 | 80.37 |
80.5
|
77.55
|
246K | -0.81% | ||||
Nov 30 | 79.86 | 76.99 |
79.86
|
74.21
|
376K | 4.65% | ||||
Nov 29 | 76.31 | 76.99 |
78.77
|
76.17
|
316K | -0.5% | ||||
Nov 28 | 76.69 | 78.37 |
78.52
|
75.97
|
278K | -3.39% | ||||
Nov 25 | 79.38 | 78.17 |
79.59
|
78.05
|
93.6K | 0.39% | ||||
Nov 23 | 79.07 | 78.62 |
81.06
|
78.59
|
331K | 0.47% | ||||
Nov 22 | 78.7 | 77.74 |
78.72
|
75.92
|
428K | 2% | ||||
Nov 21 | 77.16 | 75.13 |
77.38
|
75.07
|
451K | 0.74% | ||||
Nov 18 | 76.59 | 78.35 |
78.77
|
76.04
|
261K | 0.10% | ||||
Nov 17 | 76.51 | 72.28 |
76.61
|
71.43
|
423K | 2.85% | ||||
Nov 16 | 74.39 | 76.4 |
76.4
|
73.01
|
403K | -4.75% | ||||
Nov 15 | 78.1 | 78.55 |
80.24
|
77.7
|
315K | 2.21% | ||||
Nov 14 | 76.41 | 75.64 |
78
|
75.29
|
361K | -0.88% | ||||
Nov 11 | 77.09 | 75 |
78
|
74.6
|
344K | 2.70% | ||||
Nov 10 | 75.06 | 73.11 |
75.21
|
72.18
|
573K | 7.49% | ||||
Nov 9 | 69.83 | 68.55 |
70.42
|
67.62
|
303K | -0.13% | ||||
Nov 8 | 69.92 | 70.84 |
71.27
|
68.5
|
380K | 1.08% | ||||
Nov 7 | 69.17 | 64.5 |
69.89
|
64.49
|
581K | 6.33% | ||||
Nov 4 | 65.05 | 62.33 |
65.14
|
61.3
|
594K | 8.71% | ||||
Nov 3 | 59.84 | 57.54 |
62.55
|
57.11
|
582K | 4.32% | ||||
Nov 2 | 57.36 | 58.8 |
60.67
|
57.18
|
384K | -2.38% | ||||
Nov 1 | 58.76 | 59.63 |
59.99
|
58.74
|
293K | 1.31% | ||||
Oct 31 | 58 | 59.16 |
59.63
|
57.57
|
296K | -3.12% | ||||
Oct 28 | 59.87 | 57.44 |
60.39
|
57.34
|
215K | 4.43% | ||||
Oct 27 | 57.33 | 59.29 |
60.05
|
57.03
|
259K | -2.25% | ||||
Oct 26 | 58.65 | 57 |
60.67
|
56.02
|
303K | 1.35% | ||||
Oct 25 | 57.87 | 55.75 |
59.3
|
55.75
|
347K | 4.40% | ||||
Oct 24 | 55.43 | 55.44 |
55.82
|
53.71
|
242K | 0.13% | ||||
Oct 21 | 55.36 | 53.3 |
55.63
|
52.82
|
274K | 4.10% | ||||
Oct 20 | 53.18 | 51.59 |
55.54
|
51.59
|
410K | 4.19% | ||||
Oct 19 | 51.04 | 50.66 |
51.89
|
50.09
|
529K | 0.49% | ||||
Oct 18 | 50.79 | 53.77 |
54.65
|
49.78
|
749K | -2.42% | ||||
Oct 17 | 52.05 | 53.2 |
54
|
51.53
|
505K | 0.66% | ||||
Oct 14 | 51.71 | 56.3 |
56.8
|
51.55
|
462K | -7.45% | ||||
Oct 13 | 55.87 | 51.9 |
57.22
|
51
|
486K | 3.31% | ||||
Oct 12 | 54.08 | 55.75 |
56.29
|
53.75
|
388K | -3.45% | ||||
Oct 11 | 56.01 | 57.98 |
58.84
|
55.19
|
519K | -5.53% | ||||
Oct 10 | 59.29 | 61.71 |
61.71
|
56.94
|
357K | -3.53% | ||||
Oct 7 | 61.46 | 64.04 |
64.54
|
61.17
|
381K | -7.55% | ||||
Oct 6 | 66.48 | 67.13 |
68.82
|
66.23
|
263K | -1.1% | ||||
Oct 5 | 67.22 | 65.5 |
67.83
|
65.1
|
608K | 0.40% | ||||
Oct 4 | 66.95 | 66.14 |
67.5
|
65
|
344K | 5.85% | ||||
Oct 3 | 63.25 | 61.63 |
64.38
|
61.28
|
277K | 4.44% | ||||
Sep 30 | 60.56 | 60.62 |
62.65
|
59.04
|
628K | -3.29% | ||||
Sep 29 | 62.62 | 61.95 |
62.7
|
60.32
|
314K | 0.06% | ||||
Sep 28 | 62.58 | 59.33 |
62.99
|
58.89
|
398K | 4.88% | ||||
Sep 27 | 59.67 | 59.65 |
60.65
|
58.11
|
335K | 3.65% | ||||
Sep 26 | 57.57 | 57.2 |
59.22
|
57.2
|
344K | 0.40% | ||||
Sep 23 | 57.34 | 57.5 |
58.01
|
56.29
|
356K | -1.93% | ||||
Sep 22 | 58.47 | 60.69 |
61
|
57.88
|
302K | -4.3% | ||||
Sep 21 | 61.1 | 61.43 |
63.59
|
60.94
|
237K | -0.39% | ||||
Sep 20 | 61.34 | 60.28 |
61.78
|
59.99
|
222K | -0.1% | ||||
Sep 19 | 61.4 | 60.11 |
62.18
|
59.41
|
249K | 0.24% | ||||
Sep 16 | 61.25 | 60.25 |
61.42
|
59.08
|
490K | -0.79% | ||||
Sep 15 | 61.74 | 62.35 |
63.29
|
60.74
|
231K | -2.23% | ||||
Sep 14 | 63.15 | 63.25 |
64.13
|
61.83
|
210K | 0.37% | ||||
Sep 13 | 62.92 | 62.79 |
64.23
|
62.11
|
328K | -5.13% | ||||
Sep 12 | 66.32 | 66.19 |
66.53
|
64.41
|
343K | 1.08% | ||||
Sep 9 | 65.61 | 65 |
66.13
|
64.72
|
354K | 2.21% | ||||
Sep 8 | 64.19 | 61.26 |
64.19
|
60.7
|
384K | 2.62% | ||||
Sep 7 | 62.55 | 62.15 |
63.07
|
61.43
|
282K | 0.63% | ||||
Sep 6 | 62.16 | 63.8 |
64.46
|
61.9
|
426K | -1.94% | ||||
Sep 2 | 63.39 | 64.32 |
65.69
|
62.71
|
364K | -0.25% | ||||
Sep 1 | 63.55 | 64.7 |
64.87
|
61.4
|
742K | -5.06% | ||||
Aug 31 | 66.94 | 67.58 |
67.58
|
64.68
|
482K | -0.61% | ||||
Aug 30 | 67.35 | 71 |
71.63
|
65.68
|
884K | -4.14% | ||||
Aug 29 | 70.26 | 70.56 |
72.25
|
69.01
|
790K | -2.81% | ||||
Aug 26 | 72.29 | 83.01 |
83.39
|
71.63
|
1.6M | -11.55% | ||||
Aug 25 | 81.73 | 72.75 |
82.59
|
72.75
|
1.9M | 12.90% | ||||
Aug 24 | 72.39 | 72.4 |
73.69
|
70.84
|
430K | 0.24% | ||||
Aug 23 | 72.22 | 70.81 |
73
|
70.79
|
341K | 2.18% | ||||
Aug 22 | 70.68 | 72.3 |
73.72
|
70.29
|
399K | -4.77% | ||||
Aug 19 | 74.22 | 73.46 |
74.33
|
72.26
|
439K | -1.29% | ||||
Aug 18 | 75.19 | 70.83 |
75.62
|
69.65
|
652K | 8.37% | ||||
Aug 17 | 69.38 | 70.4 |
70.57
|
67.46
|
505K | -3.22% | ||||
Aug 16 | 71.69 | 74.89 |
75.6
|
71.46
|
602K | -6.1% | ||||
Aug 15 | 76.35 | 76.89 |
77.69
|
74.01
|
701K | -0.68% | ||||
Aug 12 | 76.87 | 71.66 |
77.08
|
71.44
|
747K | 8.80% | ||||
Aug 11 | 70.65 | 71.31 |
73.38
|
70.39
|
476K | -0.11% | ||||
Aug 10 | 70.73 | 70.7 |
71.24
|
68.54
|
553K | 3.48% | ||||
Aug 9 | 68.35 | 73.29 |
73.38
|
66.7
|
853K | -9.47% | ||||
Aug 8 | 75.5 | 77.42 |
78.11
|
73.26
|
494K | -3.43% | ||||
Aug 5 | 78.18 | 77.12 |
79.83
|
76.42
|
484K | -0.5% | ||||
Aug 4 | 78.57 | 75.3 |
79.23
|
74.55
|
1.0M | 8.07% | ||||
Aug 3 | 72.7 | 70.34 |
73.16
|
69.92
|
438K | 3.80% | ||||
Aug 2 | 70.04 | 69 |
70.9
|
68.52
|
289K | -0.21% | ||||
Aug 1 | 70.19 | 70.16 |
72.06
|
69.24
|
320K | -0.2% | ||||
Jul 29 | 70.33 | 68.1 |
70.48
|
67.75
|
586K | 2.73% | ||||
Jul 28 | 68.46 | 67.12 |
68.63
|
65.62
|
251K | 2.15% | ||||
Jul 27 | 67.02 | 64.43 |
68
|
64.4
|
383K | 5.79% | ||||
Jul 26 | 63.35 | 63.5 |
64.9
|
63.08
|
238K | -0.98% | ||||
Jul 25 | 63.98 | 63.56 |
63.99
|
62.05
|
276K | 0.52% | ||||
Jul 22 | 63.65 | 66.38 |
66.4
|
62.56
|
491K | -4.36% | ||||
Jul 21 | 66.55 | 65.35 |
67.06
|
64.31
|
555K | 2.80% | ||||
Jul 20 | 64.74 | 60.8 |
65.21
|
60.8
|
613K | 6.41% | ||||
Jul 19 | 60.84 | 57.69 |
61.61
|
57.11
|
411K | 8.33% | ||||
Jul 18 | 56.16 | 58.05 |
58.05
|
55.69
|
260K | -0.07% | ||||
Jul 15 | 56.2 | 55.69 |
56.41
|
54.24
|
193K | 2.93% | ||||
Jul 14 | 54.6 | 53.83 |
54.81
|
52.45
|
254K | 1.45% | ||||
Jul 13 | 53.82 | 51.05 |
54.27
|
51.05
|
279K | 2.13% | ||||
Jul 12 | 52.7 | 52.35 |
53.33
|
51.23
|
253K | 3.13% | ||||
Jul 11 | 51.1 | 51.25 |
51.92
|
50.49
|
158K | -2.24% | ||||
Jul 8 | 52.27 | 50.56 |
52.8
|
50.08
|
228K | 2.09% | ||||
Jul 7 | 51.2 | 49.36 |
52.2
|
49.36
|
274K | 6.18% | ||||
Jul 6 | 48.22 | 48.97 |
49.59
|
47.79
|
237K | -1.69% | ||||
Jul 5 | 49.05 | 46.54 |
49.36
|
46.41
|
538K | 2.29% | ||||
Jul 1 | 47.95 | 53.6 |
54.06
|
47.67
|
949K | -12.56% | ||||
Jun 30 | 54.84 | 53.72 |
56.15
|
53.06
|
385K | 0.13% | ||||
Jun 29 | 54.77 | 56.18 |
56.18
|
53.82
|
212K | -3.18% | ||||
Jun 28 | 56.57 | 58.7 |
59.1
|
56.36
|
252K | -3% | ||||
Jun 27 | 58.32 | 59.23 |
59.39
|
56.61
|
386K | 0.21% | ||||
Jun 24 | 58.2 | 54.53 |
58.24
|
54.19
|
709K | 8.30% | ||||
Jun 23 | 53.74 | 53.58 |
54.14
|
52.41
|
338K | 0.88% | ||||
Jun 22 | 53.27 | 52.33 |
54.1
|
52.25
|
187K | -1.06% | ||||
Jun 21 | 53.84 | 53.57 |
55.22
|
53.14
|
258K | 3.52% | ||||
Jun 17 | 52.01 | 52.31 |
53.12
|
51.5
|
419K | 0.74% | ||||
Jun 16 | 51.63 | 53.92 |
54.35
|
50.69
|
309K | -7.82% | ||||
Jun 15 | 56.01 | 55.71 |
57.4
|
54.67
|
315K | 0.77% | ||||
Jun 14 | 55.58 | 54.82 |
56.24
|
53.88
|
278K | 2.51% | ||||
Jun 13 | 54.22 | 54.94 |
56.36
|
53.22
|
292K | -6.26% | ||||
Jun 10 | 57.84 | 58.95 |
60.52
|
57.05
|
257K | -4.32% | ||||
Jun 9 | 60.45 | 62.67 |
62.9
|
60.37
|
388K | -4.67% | ||||
Jun 8 | 63.41 | 63.3 |
64.85
|
62.36
|
331K | -0.36% | ||||
Jun 7 | 63.64 | 61.66 |
63.98
|
60.77
|
312K | 1.13% | ||||
Jun 6 | 62.93 | 63.14 |
64.2
|
62.34
|
251K | 1.52% | ||||
Jun 3 | 61.99 | 62.8 |
63.26
|
61.44
|
294K | -3.47% | ||||
Jun 2 | 64.22 | 60.87 |
64.37
|
60.87
|
353K | 4.90% | ||||
Jun 1 | 61.22 | 62.78 |
63.36
|
60.17
|
256K | -1.35% | ||||
May 31 | 62.06 | 62.27 |
62.7
|
61.15
|
430K | -0.53% | ||||
May 27 | 62.39 | 60.77 |
62.96
|
60.55
|
351K | 4.05% | ||||
May 26 | 59.96 | 55.49 |
60.8
|
55.19
|
338K | 6.86% | ||||
May 25 | 56.11 | 53.97 |
56.65
|
53.9
|
244K | 3.60% | ||||
May 24 | 54.16 | 55.54 |
56.56
|
53.43
|
240K | -5.07% | ||||
May 23 | 57.05 | 56.5 |
58.15
|
56.01
|
239K | 1.42% | ||||
May 20 | 56.25 | 58.54 |
59.26
|
54.33
|
464K | -1.78% | ||||
May 19 | 57.27 | 56.49 |
58.85
|
56.31
|
252K | 0.44% | ||||
May 18 | 57.02 | 58.65 |
60.75
|
56.26
|
372K | -5.85% | ||||
May 17 | 60.56 | 58.69 |
60.96
|
58.67
|
295K | 7.41% | ||||
May 16 | 56.38 | 57.72 |
58.61
|
56.23
|
313K | -3.87% | ||||
May 13 | 58.65 | 56.05 |
59.44
|
55.35
|
404K | 8.05% | ||||
May 12 | 54.28 | 52.61 |
55.46
|
51.8
|
368K | 2.26% | ||||
May 11 | 53.08 | 55.31 |
57.32
|
52.79
|
626K | -4.29% | ||||
May 10 | 55.46 | 56.6 |
57.08
|
53.41
|
413K | 1.69% | ||||
May 9 | 54.54 | 56.08 |
57.35
|
53.5
|
488K | -6.29% | ||||
May 6 | 58.2 | 56.96 |
59.73
|
55.36
|
577K | 1.86% | ||||
May 5 | 57.14 | 59.29 |
60.99
|
56.24
|
1.0M | -5.86% | ||||
May 4 | 60.7 | 57.8 |
60.77
|
55.66
|
460K | 6.51% | ||||
May 3 | 56.99 | 55.67 |
57.5
|
54.85
|
277K | 1.75% | ||||
May 2 | 56.01 | 54.1 |
56.04
|
53.44
|
409K | 2.87% | ||||
Apr 29 | 54.45 | 55.34 |
57.45
|
54.23
|
269K | -3.99% | ||||
Apr 28 | 56.71 | 55.08 |
57.31
|
53.79
|
324K | 5.84% | ||||
Apr 27 | 53.58 | 53.19 |
55.49
|
53.06
|
309K | -0.65% | ||||
Apr 26 | 53.93 | 55.86 |
56
|
53.8
|
351K | -4.53% | ||||
Apr 25 | 56.49 | 54.1 |
56.8
|
54
|
423K | 3.03% | ||||
Apr 22 | 54.83 | 56.27 |
57.35
|
54.76
|
294K | -2.87% | ||||
Apr 21 | 56.45 | 60.4 |
60.55
|
55.87
|
454K | -2.55% | ||||
Apr 20 | 57.93 | 59.5 |
60.5
|
57.71
|
380K | -0.43% | ||||
Apr 19 | 58.18 | 56.42 |
58.6
|
55.76
|
425K | 2.97% | ||||
Apr 18 | 56.5 | 56.06 |
57.41
|
55.33
|
456K | 0.12% | ||||
Apr 14 | 56.43 | 58.5 |
59.15
|
56.36
|
343K | -3.32% | ||||
Apr 13 | 58.37 | 57.48 |
59.5
|
57.25
|
433K | 2.31% | ||||
Apr 12 | 57.05 | 58.56 |
60.3
|
56.67
|
780K | 0.51% | ||||
Apr 11 | 56.76 | 57.94 |
58.7
|
56.64
|
539K | -3.96% | ||||
Apr 8 | 59.1 | 61.38 |
61.5
|
58.91
|
761K | -4.31% | ||||
Apr 7 | 61.76 | 61.99 |
63.92
|
60.5
|
754K | -0.06% | ||||
Apr 6 | 61.8 | 63.79 |
64.84
|
61.31
|
627K | -5.78% | ||||
Apr 5 | 65.59 | 72.2 |
72.54
|
64.89
|
759K | -9.28% | ||||
Apr 4 | 72.3 | 72.17 |
73.7
|
71.41
|
352K | 1.05% | ||||
Apr 1 | 71.55 | 76 |
77.2
|
70.48
|
991K | -5.27% | ||||
Mar 31 | 75.53 | 77.89 |
78.98
|
75.38
|
437K | -2.48% | ||||
Mar 30 | 77.45 | 81.09 |
81.1
|
77.35
|
495K | -4.56% | ||||
Mar 29 | 81.15 | 80.91 |
81.71
|
78.89
|
524K | 3.28% | ||||
Mar 28 | 78.57 | 78.76 |
79.85
|
75.85
|
589K | 0.08% | ||||
Mar 25 | 78.51 | 82.53 |
82.54
|
76.62
|
675K | -4.87% | ||||
Mar 24 | 82.53 | 79.72 |
83.74
|
79.12
|
534K | 5.05% | ||||
Mar 23 | 78.56 | 80.53 |
82.89
|
78.38
|
540K | -3.37% | ||||
Mar 22 | 81.3 | 79.18 |
82.71
|
78.9
|
481K | 3.53% | ||||
Mar 21 | 78.53 | 80.53 |
80.84
|
76.7
|
700K | -2.48% | ||||
Mar 18 | 80.53 | 74.74 |
81.31
|
74.54
|
1.3M | 6.86% | ||||
Mar 17 | 75.36 | 70.88 |
75.73
|
70.03
|
653K | 4.94% | ||||
Mar 16 | 71.81 | 65.68 |
71.98
|
65.68
|
724K | 11.45% | ||||
Mar 15 | 64.43 | 59.64 |
64.57
|
59.55
|
529K | 8.89% | ||||
Mar 14 | 59.17 | 63.38 |
63.46
|
59.01
|
528K | -6.64% | ||||
Mar 11 | 63.38 | 66 |
67.41
|
63.36
|
275K | -2.3% | ||||
Mar 10 | 64.87 | 64 |
65.14
|
63.01
|
255K | -1.31% | ||||
Mar 9 | 65.73 | 64.55 |
66.71
|
64.46
|
552K | 5.83% | ||||
Mar 8 | 62.11 | 59.17 |
64.68
|
58.84
|
611K | 5.56% | ||||
Mar 7 | 58.84 | 61.66 |
63.04
|
58.58
|
547K | -4.53% | ||||
Mar 4 | 61.63 | 67.75 |
68.59
|
60.31
|
859K | -10.86% | ||||
Mar 3 | 69.14 | 72.33 |
72.83
|
68.44
|
450K | -3.42% | ||||
Mar 2 | 71.59 | 67.75 |
71.75
|
67.42
|
541K | 7.32% | ||||
Mar 1 | 66.71 | 70.52 |
71.15
|
65.88
|
514K | -3.63% | ||||
Feb 28 | 69.22 | 69.17 |
71.69
|
67.7
|
501K | -0.32% | ||||
Feb 25 | 69.44 | 67.77 |
69.46
|
66.41
|
325K | 2.49% | ||||
Feb 24 | 67.75 | 60 |
67.87
|
59.02
|
504K | 6.12% | ||||
Feb 23 | 63.84 | 67.14 |
68.26
|
63.6
|
364K | -2.4% | ||||
Feb 22 | 65.41 | 66.13 |
68.27
|
64.39
|
347K | -3.17% | ||||
Feb 18 | 67.55 | 69 |
69.47
|
66.73
|
279K | -1.8% | ||||
Feb 17 | 68.79 | 70.16 |
70.98
|
68.33
|
280K | -3.76% | ||||
Feb 16 | 71.48 | 70.45 |
72.05
|
68.56
|
399K | 1.53% | ||||
Feb 15 | 70.4 | 67.6 |
70.82
|
67.6
|
413K | 6.68% | ||||
Feb 14 | 65.99 | 64.98 |
67.75
|
64.89
|
448K | 1.92% | ||||
Feb 11 | 64.75 | 71.3 |
71.96
|
64.05
|
709K | -9.12% | ||||
Feb 10 | 71.25 | 70 |
75
|
68.88
|
953K | -0.6% | ||||
Feb 9 | 71.68 | 68.59 |
71.77
|
67.89
|
710K | 6.54% | ||||
Feb 8 | 67.28 | 65.5 |
68.59
|
63.52
|
1.1M | 6.39% | ||||
Feb 7 | 63.24 | 63.28 |
64.9
|
62.89
|
468K | 0.56% | ||||
Feb 4 | 62.89 | 61.35 |
63.75
|
60.33
|
292K | 2.86% | ||||
Feb 3 | 61.14 | 61.89 |
63.24
|
60.74
|
319K | -3.84% | ||||
Feb 2 | 63.58 | 64.14 |
65.19
|
62.22
|
301K | 0.49% | ||||
Feb 1 | 63.27 | 63.12 |
63.82
|
60.86
|
279K | 1.05% | ||||
Jan 31 | 62.61 | 59.5 |
62.65
|
58.64
|
480K | 5.96% | ||||
Jan 28 | 59.09 | 56.23 |
59.12
|
54.2
|
518K | 3.12% | ||||
Jan 27 | 57.3 | 62.26 |
62.26
|
56.4
|
468K | -7.04% | ||||
Jan 26 | 61.64 | 62.54 |
64.56
|
60.25
|
465K | 3.75% | ||||
Jan 25 | 59.41 | 59.62 |
61.11
|
58.01
|
342K | -3.74% | ||||
Jan 24 | 61.72 | 58.87 |
61.88
|
55.85
|
632K | 2.88% | ||||
Jan 21 | 59.99 | 60.11 |
63.32
|
59.3
|
475K | -1.56% | ||||
Jan 20 | 60.94 | 63.91 |
65.29
|
60.76
|
315K | -3.02% | ||||
Jan 19 | 62.84 | 66.78 |
67.83
|
62.55
|
478K | -4.63% | ||||
Jan 18 | 65.89 | 69.94 |
70.63
|
65.63
|
426K | -7.7% | ||||
Jan 14 | 71.39 | 66.23 |
71.49
|
65.8
|
296K | 5.92% | ||||
Jan 13 | 67.4 | 72 |
73
|
67.11
|
431K | -4% | ||||
Jan 12 | 70.21 | 69.47 |
71.03
|
68.42
|
352K | 2.44% | ||||
Jan 11 | 68.54 | 67.15 |
68.9
|
65.67
|
339K | 2.10% | ||||
Jan 10 | 67.13 | 68.03 |
68.36
|
63.9
|
585K | -2.24% | ||||
Jan 7 | 68.67 | 72.2 |
72.91
|
67.45
|
403K | -4.85% | ||||
Jan 6 | 72.17 | 70.3 |
73.33
|
68.79
|
455K | 2.82% | ||||
Jan 5 | 70.19 | 74.9 |
75.04
|
70.03
|
462K | -6.39% | ||||
Jan 4 | 74.98 | 76.9 |
77.6
|
72.76
|
789K | -2.33% | ||||
Jan 3 | 76.77 | 75.37 |
77.17
|
74.92
|
653K | 2.96% | ||||
Dec 31 | 74.56 | 73.26 |
75.4
|
73.23
|
449K | 1.98% | ||||
Dec 30 | 73.11 | 73.4 |
74.5
|
71.64
|
726K | -0.34% | ||||
Dec 29 | 73.36 | 71.28 |
73.5
|
71.1
|
283K | 2.72% | ||||
Dec 28 | 71.42 | 72.84 |
73.3
|
70.4
|
309K | -1.95% | ||||
Dec 27 | 72.84 | 68.8 |
73.14
|
68.67
|
388K | 6.99% | ||||
Dec 23 | 68.08 | 67.86 |
68.38
|
66.75
|
276K | 1.96% | ||||
Dec 22 | 66.77 | 64.96 |
67
|
64.5
|
184K | 2.27% | ||||
Dec 21 | 65.29 | 64.74 |
65.55
|
63.14
|
296K | 3.93% | ||||
Dec 20 | 62.82 | 61.83 |
63.08
|
60.95
|
413K | -0.62% | ||||
Dec 17 | 63.21 | 61.46 |
63.61
|
61
|
917K | 2.05% | ||||
Dec 16 | 61.94 | 67.9 |
67.9
|
61.58
|
463K | -7.9% | ||||
Dec 15 | 67.25 | 63.71 |
67.34
|
62.21
|
474K | 5.96% | ||||
Dec 14 | 63.47 | 62.68 |
63.75
|
61.5
|
364K | 0.09% | ||||
Dec 13 | 63.41 | 66.18 |
66.32
|
63.11
|
422K | -3.92% | ||||
Dec 10 | 66 | 68.86 |
68.86
|
64.86
|
449K | 0.23% | ||||
Dec 9 | 65.85 | 68.77 |
69.32
|
65.64
|
326K | -4.44% | ||||
Dec 8 | 68.91 | 69.18 |
69.79
|
67.46
|
467K | 0.26% | ||||
Dec 7 | 68.73 | 64.7 |
68.97
|
64.68
|
714K | 8.32% | ||||
Dec 6 | 63.45 | 62.98 |
64.05
|
60.12
|
319K | 2.40% | ||||
Dec 3 | 61.96 | 64.38 |
65
|
61.3
|
339K | -3.17% | ||||
Dec 2 | 63.99 | 63.79 |
64.99
|
61.81
|
332K | 0.80% | ||||
Dec 1 | 63.48 | 63.52 |
67.19
|
63.11
|
682K | 2.69% | ||||
Nov 30 | 61.82 | 61.53 |
62.85
|
59.62
|
983K | -0.63% | ||||
Nov 29 | 62.21 | 64.08 |
64.53
|
61.45
|
519K | -0.99% | ||||
Nov 26 | 62.83 | 62.8 |
63.74
|
61.17
|
240K | -2.92% | ||||
Nov 24 | 64.72 | 63.16 |
64.88
|
62.41
|
246K | 1.39% | ||||
Nov 23 | 63.83 | 63.15 |
64.65
|
61.4
|
477K | 0.39% | ||||
Nov 22 | 63.58 | 64.06 |
64.99
|
62.74
|
491K | 1.63% | ||||
Nov 19 | 62.56 | 62.67 |
63.99
|
62.15
|
303K | -0.62% | ||||
Nov 18 | 62.95 | 64.77 |
64.77
|
61.76
|
315K | -0.11% | ||||
Nov 17 | 63.02 | 64.18 |
65.16
|
62.34
|
368K | -1.78% | ||||
Nov 16 | 64.16 | 61.65 |
64.17
|
60.89
|
511K | 3.80% | ||||
Nov 15 | 61.81 | 62.13 |
62.73
|
61.05
|
357K | 0.65% | ||||
Nov 12 | 61.41 | 62 |
62.35
|
61.31
|
324K | 0.46% | ||||
Nov 11 | 61.13 | 61.28 |
62.19
|
60.67
|
300K | 1.16% | ||||
Nov 10 | 60.43 | 60.84 |
63.23
|
60.05
|
612K | -2.75% | ||||
Nov 9 | 62.14 | 61.78 |
62.64
|
61.2
|
383K | 0.47% | ||||
Nov 8 | 61.85 | 63.05 |
63.05
|
61.3
|
382K | 1.29% | ||||
Nov 5 | 61.06 | 58.8 |
62
|
58.8
|
485K | 5.44% | ||||
Nov 4 | 57.91 | 58.9 |
59.58
|
53.69
|
791K | -1.91% | ||||
Nov 3 | 59.04 | 57.1 |
59.56
|
55.9
|
551K | 3.52% | ||||
Nov 2 | 57.03 | 57 |
57.29
|
55.93
|
330K | 0.58% | ||||
Nov 1 | 56.7 | 55.5 |
57
|
55.38
|
488K | 3.22% | ||||
Oct 29 | 54.93 | 54.56 |
55.01
|
53.1
|
402K | 1.74% | ||||
Oct 28 | 53.99 | 50.95 |
54.2
|
50.95
|
595K | 7.61% | ||||
Oct 27 | 50.17 | 50.5 |
51.58
|
50.08
|
231K | -1.36% | ||||
Oct 26 | 50.86 | 50.04 |
52.48
|
49.54
|
636K | 3.12% | ||||
Oct 25 | 49.32 | 49.31 |
50.13
|
48.98
|
186K | 0.06% | ||||
Oct 22 | 49.29 | 49.75 |
50.4
|
49
|
169K | -0.32% | ||||
Oct 21 | 49.45 | 50 |
50.17
|
48.47
|
179K | -1.04% | ||||
Oct 20 | 49.97 | 51.52 |
51.65
|
49.7
|
284K | -2.42% | ||||
Oct 19 | 51.21 | 49.75 |
51.72
|
49.51
|
347K | 3.16% | ||||
Oct 18 | 49.64 | 49.28 |
49.7
|
47.5
|
311K | 0.55% | ||||
Oct 15 | 49.37 | 49.24 |
50.25
|
48.19
|
607K | 1.90% | ||||
Oct 14 | 48.45 | 48.53 |
48.59
|
47.88
|
164K | 2.67% | ||||
Oct 13 | 47.19 | 47.79 |
48.66
|
46.91
|
218K | -0.99% | ||||
Oct 12 | 47.66 | 49.15 |
49.83
|
47.3
|
345K | -1.85% | ||||
Oct 11 | 48.56 | 47.08 |
49.22
|
46.85
|
421K | 2.92% | ||||
Oct 8 | 47.18 | 47.62 |
47.92
|
46.85
|
162K | -0.59% | ||||
Oct 7 | 47.46 | 46.64 |
47.94
|
46.47
|
262K | 3.44% | ||||
Oct 6 | 45.88 | 45.7 |
46.53
|
45.14
|
161K | -0.15% | ||||
Oct 5 | 45.95 | 45.83 |
47.13
|
45.83
|
157K | 0.94% | ||||
Oct 4 | 45.52 | 47.34 |
47.38
|
45.33
|
239K | -4.79% | ||||
Oct 1 | 47.81 | 47.34 |
48.08
|
46.28
|
193K | 1.66% | ||||
Sep 30 | 47.03 | 47.14 |
48.55
|
47
|
220K | 0.69% | ||||
Sep 29 | 46.71 | 48.14 |
48.19
|
46.3
|
219K | -2.03% | ||||
Sep 28 | 47.68 | 48.72 |
48.73
|
47.42
|
198K | -4.18% | ||||
Sep 27 | 49.76 | 48.77 |
49.93
|
48.15
|
168K | 1.24% | ||||
Sep 24 | 49.15 | 49.88 |
50.18
|
49.12
|
180K | -1.95% | ||||
Sep 23 | 50.13 | 48.63 |
50.43
|
48.35
|
157K | 3.42% | ||||
Sep 22 | 48.47 | 48.34 |
48.89
|
48
|
210K | 1.30% | ||||
Sep 21 | 47.85 | 48.34 |
48.5
|
47.28
|
120K | -0.77% | ||||
Sep 20 | 48.22 | 47.33 |
48.26
|
46.51
|
210K | -1.35% | ||||
Sep 17 | 48.88 | 49.33 |
49.46
|
47.75
|
551K | -1.13% | ||||
Sep 16 | 49.44 | 48.98 |
49.8
|
48.5
|
218K | 0.49% | ||||
Sep 15 | 49.2 | 49.25 |
49.25
|
48.04
|
140K | -0.06% | ||||
Sep 14 | 49.23 | 49.23 |
49.82
|
48.66
|
142K | 0.16% | ||||
Sep 13 | 49.15 | 49.09 |
49.25
|
48.15
|
187K | 0.90% | ||||
Sep 10 | 48.71 | 49.38 |
49.86
|
48.65
|
151K | -0.31% | ||||
Sep 9 | 48.86 | 48.56 |
49.54
|
48.22
|
156K | 0.12% | ||||
Sep 8 | 48.8 | 49.8 |
49.8
|
48.45
|
153K | -2.5% | ||||
Sep 7 | 50.05 | 50.1 |
50.46
|
48.82
|
215K | -0.02% | ||||
Sep 3 | 50.06 | 49.55 |
50.61
|
49.25
|
224K | 0.44% | ||||
Sep 2 | 49.84 | 48.95 |
50.1
|
48.6
|
157K | 2.59% | ||||
Sep 1 | 48.58 | 49.8 |
50.01
|
48.17
|
210K | -2.27% | ||||
Aug 31 | 49.71 | 50.88 |
50.88
|
48.83
|
660K | -2.34% | ||||
Aug 30 | 50.9 | 52.13 |
52.8
|
50.01
|
300K | -1.49% | ||||
Aug 27 | 51.67 | 48.36 |
51.73
|
48.25
|
421K | 6.73% | ||||
Aug 26 | 48.41 | 48.63 |
49.35
|
47.08
|
293K | -1.3% | ||||
Aug 25 | 49.05 | 46.15 |
49.73
|
46.04
|
633K | 8.40% | ||||
Aug 24 | 45.25 | 45 |
45.42
|
44.38
|
179K | 1.89% | ||||
Aug 23 | 44.41 | 43.2 |
44.53
|
42.82
|
159K | 4.44% | ||||
Aug 20 | 42.52 | 42.65 |
42.78
|
41.75
|
148K | -0.19% | ||||
Aug 19 | 42.6 | 42.47 |
42.84
|
41.68
|
147K | -0.07% | ||||
Aug 18 | 42.63 | 42.15 |
43.36
|
42.15
|
184K | 1.67% | ||||
Aug 17 | 41.93 | 42.56 |
42.56
|
41.31
|
180K | -2.92% | ||||
Aug 16 | 43.19 | 42.95 |
43.49
|
42.52
|
146K | 0.28% | ||||
Aug 13 | 43.07 | 44 |
44.2
|
42.85
|
220K | -1.42% | ||||
Aug 12 | 43.69 | 43.74 |
44.21
|
42.88
|
168K | -1.2% | ||||
Aug 11 | 44.22 | 44.65 |
44.93
|
43.2
|
137K | 0.36% | ||||
Aug 10 | 44.06 | 44.17 |
44.19
|
43.32
|
128K | -0.32% | ||||
Aug 9 | 44.2 | 45.31 |
45.6
|
43.88
|
204K | -2.99% | ||||
Aug 6 | 45.56 | 44.1 |
45.57
|
43.35
|
434K | 4.38% | ||||
Aug 5 | 43.65 | 43.5 |
45.25
|
42.1
|
561K | 12.76% | ||||
Aug 4 | 38.71 | 39.19 |
39.69
|
38.61
|
194K | -0.92% | ||||
Aug 3 | 39.07 | 38.57 |
39.09
|
37.91
|
243K | 1.32% | ||||
Aug 2 | 38.56 | 39.09 |
39.75
|
38.53
|
168K | 0.03% | ||||
Jul 30 | 38.55 | 37.33 |
38.78
|
37.33
|
131K | 2.15% | ||||
Jul 29 | 37.74 | 37.53 |
37.83
|
36.84
|
120K | 1.13% | ||||
Jul 28 | 37.32 | 36.08 |
37.56
|
36.08
|
176K | 4.30% | ||||
Jul 27 | 35.78 | 36.87 |
37.18
|
34.9
|
133K | -3.82% | ||||
Jul 26 | 37.2 | 37.57 |
38.2
|
36.84
|
135K | -0.93% | ||||
Jul 23 | 37.55 | 37.71 |
38.04
|
37.05
|
127K | 0.40% | ||||
Jul 22 | 37.4 | 37.44 |
37.63
|
36.86
|
201K | -0.13% | ||||
Jul 21 | 37.45 | 35.68 |
37.51
|
35.68
|
174K | 5.49% | ||||
Jul 20 | 35.5 | 34.35 |
35.84
|
33.83
|
280K | 4.23% | ||||
Jul 19 | 34.06 | 34.05 |
34.36
|
33.36
|
304K | -1.28% | ||||
Jul 16 | 34.5 | 35.88 |
36
|
34.4
|
214K | -2.54% | ||||
Jul 15 | 35.4 | 36.19 |
36.28
|
34.7
|
361K | -3.25% | ||||
Jul 14 | 36.59 | 38.64 |
38.64
|
36.52
|
182K | -1.98% | ||||
Jul 13 | 37.33 | 37.95 |
38.1
|
37.24
|
143K | -2.51% | ||||
Jul 12 | 38.29 | 38.18 |
38.42
|
37.8
|
86.9K | 0.84% | ||||
Jul 9 | 37.97 | 37.38 |
38.26
|
37.2
|
147K | 3.07% | ||||
Jul 8 | 36.84 | 36.8 |
37.68
|
35.58
|
210K | -2.9% | ||||
Jul 7 | 37.94 | 38.86 |
39.32
|
37.8
|
181K | -1.94% | ||||
Jul 6 | 38.69 | 39.74 |
39.95
|
37.98
|
143K | -2.08% | ||||
Jul 2 | 39.51 | 40.06 |
40.24
|
39.08
|
223K | -0.75% | ||||
Jul 1 | 39.81 | 40.6 |
40.63
|
39.67
|
310K | -1.51% | ||||
Jun 30 | 40.42 | 40.67 |
40.79
|
40.15
|
114K | -0.57% | ||||
Jun 29 | 40.65 | 40.6 |
40.92
|
40.18
|
105K | 0.12% | ||||
Jun 28 | 40.6 | 39.49 |
40.64
|
39.49
|
166K | 3.78% | ||||
Jun 25 | 39.12 | 39.5 |
40.04
|
38.92
|
645K | -1.16% | ||||
Jun 24 | 39.58 | 38.8 |
39.67
|
38.75
|
285K | 2.49% | ||||
Jun 23 | 38.62 | 38.72 |
39.51
|
38.57
|
272K | 0.03% | ||||
Jun 22 | 38.61 | 37.88 |
38.98
|
37.66
|
187K | 1.18% | ||||
Jun 21 | 38.16 | 38.7 |
39.3
|
38.13
|
325K | -0.86% | ||||
Jun 18 | 38.49 | 40.34 |
41.11
|
38.41
|
441K | -6.44% | ||||
Jun 17 | 41.14 | 41.19 |
41.8
|
40.41
|
109K | -0.68% | ||||
Jun 16 | 41.42 | 41.73 |
42.11
|
41.08
|
109K | -0.65% | ||||
Jun 15 | 41.69 | 41.76 |
42.22
|
41.55
|
107K | -0.14% | ||||
Jun 14 | 41.75 | 41.52 |
42.46
|
41.51
|
162K | 0.58% | ||||
Jun 11 | 41.51 | 41.13 |
41.58
|
40.68
|
152K | 1.37% | ||||
Jun 10 | 40.95 | 40.73 |
41.24
|
40.27
|
140K | 1.09% | ||||
Jun 9 | 40.51 | 41.51 |
41.76
|
40.34
|
143K | -2.34% | ||||
Jun 8 | 41.48 | 42 |
42.5
|
41.26
|
123K | -0.17% | ||||
Jun 7 | 41.55 | 41.29 |
41.8
|
41.01
|
144K | 0.10% | ||||
Jun 4 | 41.51 | 40.59 |
41.57
|
40.59
|
119K | 3.59% | ||||
Jun 3 | 40.07 | 40.49 |
40.82
|
39.99
|
117K | -2.74% | ||||
Jun 2 | 41.2 | 41.65 |
41.94
|
40.98
|
134K | -1.15% | ||||
Jun 1 | 41.68 | 42 |
42.6
|
41.25
|
224K | 0.58% | ||||
May 28 | 41.44 | 40.98 |
41.7
|
40.15
|
164K | 1.15% | ||||
May 27 | 40.97 | 40.36 |
41.34
|
40.14
|
151K | 0.84% | ||||
May 26 | 40.63 | 40.12 |
40.64
|
39.9
|
142K | 1.20% | ||||
May 25 | 40.15 | 40.87 |
41.53
|
40.15
|
197K | -1.23% | ||||
May 24 | 40.65 | 39.81 |
40.9
|
39.81
|
196K | 2.70% | ||||
May 21 | 39.58 | 40.02 |
40.93
|
39.57
|
154K | -1.52% | ||||
May 20 | 40.19 | 39.23 |
40.25
|
38.74
|
165K | 3.34% | ||||
May 19 | 38.89 | 36.82 |
39.34
|
36.6
|
169K | 3.07% | ||||
May 18 | 37.73 | 38.54 |
39.18
|
37.73
|
136K | -1.13% | ||||
May 17 | 38.16 | 37.72 |
38.39
|
37.18
|
179K | -0.37% | ||||
May 14 | 38.3 | 38.31 |
38.65
|
37.24
|
182K | 3.32% | ||||
May 13 | 37.07 | 36.2 |
37.78
|
36.18
|
278K | 4.39% | ||||
May 12 | 35.51 | 37.44 |
38.11
|
35.45
|
356K | -7.81% | ||||
May 11 | 38.52 | 36.7 |
38.69
|
35.85
|
455K | -0.47% | ||||
May 10 | 38.7 | 40.79 |
40.99
|
38.62
|
457K | -5.66% | ||||
May 7 | 41.02 | 40.59 |
41.37
|
40.3
|
145K | 1.86% | ||||
May 6 | 40.27 | 39.9 |
40.48
|
39.06
|
221K | 0.85% | ||||
May 5 | 39.93 | 41.52 |
41.8
|
38.29
|
540K | -2.13% | ||||
May 4 | 40.8 | 41.6 |
41.67
|
39.49
|
323K | -2.93% | ||||
May 3 | 42.03 | 42.14 |
42.41
|
41.55
|
275K | 1.20% | ||||
Apr 30 | 41.53 | 41.96 |
42.71
|
41.41
|
220K | -3.26% | ||||
Apr 29 | 42.93 | 44.89 |
44.9
|
42.29
|
443K | -2.61% | ||||
Apr 28 | 44.08 | 43.82 |
44.46
|
43.77
|
166K | 0.11% | ||||
Apr 27 | 44.03 | 44.9 |
45
|
43.21
|
279K | -0.88% | ||||
Apr 26 | 44.42 | 43.72 |
45.11
|
43.72
|
222K | 1.02% | ||||
Apr 23 | 43.97 | 42.58 |
44.39
|
42.23
|
326K | 4.52% | ||||
Apr 22 | 42.07 | 43.5 |
43.78
|
42.06
|
269K | -3.75% | ||||
Apr 21 | 43.71 | 41.03 |
43.75
|
41
|
323K | 6.82% | ||||
Apr 20 | 40.92 | 41.63 |
41.9
|
40.37
|
299K | -2.66% | ||||
Apr 19 | 42.04 | 42.12 |
42.52
|
41.39
|
388K | -1.45% | ||||
Apr 16 | 42.66 | 43.48 |
43.77
|
41.44
|
469K | -3.72% | ||||
Apr 15 | 44.31 | 44 |
45.66
|
43.12
|
355K | 1.86% | ||||
Apr 14 | 43.5 | 43.06 |
44.84
|
43.05
|
312K | 1.14% | ||||
Apr 13 | 43.01 | 43.99 |
44.25
|
42.05
|
497K | -0.51% | ||||
Apr 12 | 43.23 | 44.22 |
44.37
|
42.88
|
539K | -2.48% | ||||
Apr 9 | 44.33 | 45.31 |
45.31
|
44.02
|
573K | -3.02% | ||||
Apr 8 | 45.71 | 47.3 |
48.19
|
45.44
|
606K | -2.66% | ||||
Apr 7 | 46.96 | 48.18 |
49.09
|
46.64
|
271K | -2.98% | ||||
Apr 6 | 48.4 | 49.36 |
49.4
|
47.04
|
406K | -1.87% | ||||
Apr 5 | 49.32 | 49.1 |
50.21
|
47.65
|
884K | 3.61% | ||||
Apr 1 | 47.6 | 41.92 |
47.74
|
41.92
|
1.0M | 15.84% | ||||
Mar 31 | 41.09 | 38.82 |
41.39
|
38.82
|
442K | 7.48% | ||||
Mar 30 | 38.23 | 37.11 |
38.45
|
37
|
185K | 2.14% | ||||
Mar 29 | 37.43 | 39.02 |
39.48
|
37.05
|
250K | -4.49% | ||||
Mar 26 | 39.19 | 37.57 |
39.25
|
37.2
|
373K | 5.75% | ||||
Mar 25 | 37.06 | 35.49 |
37.25
|
34.95
|
391K | 1.81% | ||||
Mar 24 | 36.4 | 37.4 |
38.68
|
36.3
|
300K | 0.58% | ||||
Mar 23 | 36.19 | 38.96 |
38.96
|
35.86
|
481K | -7.35% | ||||
Mar 22 | 39.06 | 39.24 |
39.96
|
38.35
|
276K | 1.53% | ||||
Mar 19 | 38.47 | 39.22 |
39.48
|
37.75
|
610K | -0.52% | ||||
Mar 18 | 38.67 | 42.57 |
42.6
|
38.35
|
476K | -9.69% | ||||
Mar 17 | 42.82 | 41.84 |
42.9
|
40.16
|
412K | 0.63% | ||||
Mar 16 | 42.55 | 41.62 |
44.2
|
41.2
|
942K | 4.03% | ||||
Mar 15 | 40.9 | 39.79 |
40.92
|
39.22
|
369K | 2.79% | ||||
Mar 12 | 39.79 | 39.21 |
39.93
|
38.36
|
312K | -0.08% | ||||
Mar 11 | 39.82 | 39.18 |
40
|
38.58
|
667K | 4.62% | ||||
Mar 10 | 38.06 | 38 |
38.77
|
37.69
|
408K | 1.04% | ||||
Mar 9 | 37.67 | 35.82 |
37.75
|
35.61
|
458K | 8.53% | ||||
Mar 8 | 34.71 | 37.05 |
37.58
|
34.6
|
306K | -6.69% | ||||
Mar 5 | 37.2 | 36.1 |
37.3
|
35.65
|
424K | 3.97% | ||||
Mar 4 | 35.78 | 38.22 |
38.69
|
35
|
370K | -6.99% | ||||
Mar 3 | 38.47 | 38.11 |
39.05
|
37.81
|
382K | 1.40% | ||||
Mar 2 | 37.94 | 39.73 |
39.99
|
37.88
|
247K | -4.46% | ||||
Mar 1 | 39.71 | 37.45 |
39.79
|
37.4
|
431K | 7.70% | ||||
Feb 26 | 36.87 | 36.99 |
37.82
|
36.04
|
316K | 0.85% | ||||
Feb 25 | 36.56 | 38.42 |
38.54
|
36.32
|
306K | -5.6% | ||||
Feb 24 | 38.73 | 37.6 |
39.06
|
36.91
|
244K | 3.95% | ||||
Feb 23 | 37.26 | 38.2 |
38.24
|
35.56
|
443K | -4.51% | ||||
Feb 22 | 39.02 | 39.01 |
39.59
|
38.66
|
329K | -1.84% | ||||
Feb 19 | 39.75 | 39.07 |
40.2
|
39.07
|
336K | 3.43% | ||||
Feb 18 | 38.43 | 39.06 |
39.69
|
38.08
|
309K | -2.81% | ||||
Feb 17 | 39.54 | 39.79 |
40.3
|
38.58
|
327K | -2.25% | ||||
Feb 16 | 40.45 | 39.79 |
41.2
|
39.55
|
368K | 1.74% | ||||
Feb 12 | 39.76 | 39.5 |
40.33
|
38.91
|
306K | 2.16% | ||||
Feb 11 | 38.92 | 38.77 |
39.49
|
37.17
|
472K | 0.93% | ||||
Feb 10 | 38.56 | 38.33 |
39.55
|
37.87
|
416K | 0.89% | ||||
Feb 9 | 38.22 | 38.49 |
38.8
|
37.7
|
214K | -1.49% | ||||
Feb 8 | 38.8 | 37.1 |
38.82
|
36.9
|
451K | 5.15% | ||||
Feb 5 | 36.9 | 37.71 |
37.71
|
36.42
|
279K | -1.15% | ||||
Feb 4 | 37.33 | 36.09 |
37.34
|
36
|
190K | 3.35% | ||||
Feb 3 | 36.12 | 37.77 |
37.77
|
35.83
|
222K | -3.27% | ||||
Feb 2 | 37.34 | 37.33 |
37.62
|
36.5
|
347K | 3.29% | ||||
Feb 1 | 36.15 | 35.18 |
36.22
|
34.76
|
308K | 5.58% | ||||
Jan 29 | 34.24 | 36 |
36.02
|
34.23
|
348K | -5.31% | ||||
Jan 28 | 36.16 | 35.11 |
37
|
35
|
439K | 3.55% | ||||
Jan 27 | 34.92 | 37 |
37.05
|
34.69
|
401K | -6.73% | ||||
Jan 26 | 37.44 | 39.82 |
39.82
|
37.33
|
318K | -5.29% | ||||
Jan 25 | 39.53 | 40.88 |
40.95
|
38.92
|
198K | -1.4% | ||||
Jan 22 | 40.09 | 38.96 |
40.62
|
38.93
|
385K | 0.40% | ||||
Jan 21 | 39.93 | 39.94 |
40.11
|
39.08
|
456K | 2.97% | ||||
Jan 20 | 38.78 | 39.25 |
39.38
|
37.33
|
727K | -0.54% | ||||
Jan 19 | 38.99 | 36.47 |
39.22
|
36.05
|
1.5M | 11.66% | ||||
Jan 15 | 34.92 | 36.83 |
36.87
|
34.26
|
705K | -6.08% | ||||
Jan 14 | 37.18 | 38.7 |
39.65
|
37.01
|
868K | 0% | ||||
Jan 13 | 37.18 | 33.85 |
37.64
|
33.1
|
1.3M | 17.55% | ||||
Jan 12 | 31.63 | 30.92 |
31.83
|
30.5
|
471K | 2.79% | ||||
Jan 11 | 30.77 | 28.53 |
31
|
28.45
|
886K | -2.87% | ||||
Jan 8 | 31.68 | 31.99 |
32.36
|
31.39
|
261K | 0.73% | ||||
Jan 7 | 31.45 | 30.28 |
31.54
|
30.08
|
266K | 5.11% | ||||
Jan 6 | 29.92 | 29.31 |
30.25
|
29.25
|
334K | 1.73% | ||||
Jan 5 | 29.41 | 28.76 |
29.72
|
28.76
|
267K | 2.83% | ||||
Jan 4 | 28.6 | 29.25 |
30.39
|
28.47
|
797K | -1.79% | ||||
Dec 31 | 29.12 | 29 |
29.26
|
28.66
|
137K | 0.31% | ||||
Dec 30 | 29.03 | 28.52 |
29.12
|
28.5
|
137K | 2.43% | ||||
Dec 29 | 28.34 | 29.17 |
29.24
|
28.03
|
168K | -2.65% | ||||
Dec 28 | 29.11 | 29.43 |
29.67
|
29.04
|
213K | -0.17% | ||||
Dec 24 | 29.16 | 28.87 |
29.16
|
28.77
|
76.9K | 1.39% | ||||
Dec 23 | 28.76 | 29.58 |
29.58
|
28.76
|
155K | -0.79% | ||||
Dec 22 | 28.99 | 29.72 |
29.73
|
28.97
|
189K | -2.36% | ||||
Dec 21 | 29.69 | 29.9 |
30
|
29.3
|
423K | 0.07% | ||||
Dec 18 | 29.67 | 29.27 |
30.05
|
29.02
|
770K | 1.68% | ||||
Dec 17 | 29.18 | 28.95 |
29.32
|
28.9
|
252K | 0.86% | ||||
Dec 16 | 28.93 | 28.84 |
28.95
|
28.4
|
249K | 0.42% | ||||
Dec 15 | 28.81 | 28.85 |
29.04
|
28.58
|
171K | 1.12% | ||||
Dec 14 | 28.49 | 28.54 |
29.19
|
28.36
|
195K | 0.46% | ||||
Dec 11 | 28.36 | 27.9 |
28.39
|
27.8
|
293K | 2.05% | ||||
Dec 10 | 27.79 | 28.15 |
28.24
|
27.76
|
151K | -1.63% | ||||
Dec 9 | 28.25 | 29.51 |
29.63
|
28.05
|
179K | -4.14% | ||||
Dec 8 | 29.47 | 29.41 |
29.69
|
29.13
|
159K | -0.14% | ||||
Dec 7 | 29.51 | 29.33 |
29.63
|
29.17
|
229K | 0.92% | ||||
Dec 4 | 29.24 | 28.61 |
29.28
|
28.4
|
245K | 3.43% | ||||
Dec 3 | 28.27 | 28 |
28.82
|
27.88
|
256K | 1.69% | ||||
Dec 2 | 27.8 | 27.66 |
27.86
|
27.26
|
258K | 0.51% | ||||
Dec 1 | 27.66 | 26.85 |
27.85
|
26.85
|
777K | 2.52% | ||||
Nov 30 | 26.98 | 27.32 |
27.8
|
26.82
|
338K | -0.88% | ||||
Nov 27 | 27.22 | 27.19 |
27.49
|
27.03
|
171K | 1.11% | ||||
Nov 25 | 26.92 | 26.85 |
27.04
|
26.51
|
310K | -1.21% | ||||
Nov 24 | 27.25 | 27.66 |
27.79
|
27.17
|
250K | -0.26% | ||||
Nov 23 | 27.32 | 26.71 |
27.42
|
26.7
|
197K | 3.48% | ||||
Nov 20 | 26.4 | 26 |
26.79
|
26
|
190K | 1.07% | ||||
Nov 19 | 26.12 | 25.73 |
26.12
|
25.47
|
131K | 0.66% | ||||
Nov 18 | 25.95 | 26.23 |
26.47
|
25.91
|
205K | -1.14% | ||||
Nov 17 | 26.25 | 26.46 |
26.48
|
25.75
|
261K | -1.57% | ||||
Nov 16 | 26.67 | 26.5 |
27
|
26.31
|
286K | 2.54% | ||||
Nov 13 | 26.01 | 25.79 |
26.76
|
25.66
|
499K | 2.64% | ||||
Nov 12 | 25.34 | 25.04 |
25.58
|
24.75
|
655K | 0.88% | ||||
Nov 11 | 25.12 | 24.47 |
25.38
|
24.17
|
210K | 4.58% | ||||
Nov 10 | 24.02 | 23.93 |
24.32
|
23.6
|
283K | -0.04% | ||||
Nov 9 | 24.03 | 25.24 |
25.8
|
24.03
|
371K | -0.95% | ||||
Nov 6 | 24.26 | 25.22 |
25.44
|
23.96
|
337K | -4.38% | ||||
Nov 5 | 25.37 | 24.72 |
25.73
|
24.68
|
280K | 4.27% | ||||
Nov 4 | 24.33 | 23.52 |
24.37
|
23.5
|
213K | 4.24% | ||||
Nov 3 | 23.34 | 22.88 |
23.4
|
22.79
|
219K | 3% | ||||
Nov 2 | 22.66 | 22.33 |
22.76
|
22.2
|
168K | 2.67% | ||||
Oct 30 | 22.07 | 22.24 |
22.7
|
21.78
|
161K | -2.17% | ||||
Oct 29 | 22.56 | 21.93 |
22.75
|
21.93
|
220K | 2.83% | ||||
Oct 28 | 21.94 | 21.86 |
22.32
|
21.69
|
209K | -1.75% | ||||
Oct 27 | 22.33 | 22.65 |
22.66
|
22.18
|
274K | -1.11% | ||||
Oct 26 | 22.58 | 22.76 |
23
|
22.12
|
163K | -2% | ||||
Oct 23 | 23.04 | 23.54 |
23.54
|
22.93
|
125K | -1.03% | ||||
Oct 22 | 23.28 | 23.3 |
23.59
|
22.84
|
289K | 1% | ||||
Oct 21 | 23.05 | 23.24 |
23.61
|
23.01
|
206K | -0.95% | ||||
Oct 20 | 23.27 | 23.54 |
23.73
|
23.21
|
245K | -0.43% | ||||
Oct 19 | 23.37 | 23.62 |
23.97
|
23.27
|
176K | -1.1% | ||||
Oct 16 | 23.63 | 24.24 |
24.24
|
23.59
|
127K | -2.03% | ||||
Oct 15 | 24.12 | 23.78 |
24.23
|
23.53
|
191K | -0.66% | ||||
Oct 14 | 24.28 | 24.87 |
25.23
|
24.24
|
191K | -2.41% | ||||
Oct 13 | 24.88 | 24.51 |
25.15
|
24.48
|
292K | 2.30% | ||||
Oct 12 | 24.32 | 23.94 |
24.37
|
23.71
|
436K | 2.27% | ||||
Oct 9 | 23.78 | 23.95 |
23.99
|
23.55
|
238K | 1.23% | ||||
Oct 8 | 23.49 | 23.22 |
23.59
|
23.08
|
328K | 1.56% | ||||
Oct 7 | 23.13 | 23.16 |
23.63
|
23.03
|
295K | 0.83% | ||||
Oct 6 | 22.94 | 23.23 |
23.72
|
22.86
|
311K | -1.38% | ||||
Oct 5 | 23.26 | 22.57 |
23.29
|
22.57
|
150K | 4.54% | ||||
Oct 2 | 22.25 | 22.26 |
22.75
|
22.1
|
257K | -3.39% | ||||
Oct 1 | 23.03 | 22.28 |
23.26
|
22.28
|
293K | 4.68% | ||||
Sep 30 | 22 | 22.07 |
22.32
|
21.84
|
485K | -0.36% | ||||
Sep 29 | 22.08 | 22.25 |
22.47
|
21.95
|
166K | -0.9% | ||||
Sep 28 | 22.28 | 21.87 |
22.38
|
21.63
|
339K | 3.53% | ||||
Sep 25 | 21.52 | 21.81 |
21.9
|
21.27
|
274K | -1.82% | ||||
Sep 24 | 21.92 | 21.59 |
22.49
|
21.45
|
203K | 0.92% | ||||
Sep 23 | 21.72 | 22.67 |
23.11
|
21.65
|
453K | -4.78% | ||||
Sep 22 | 22.81 | 22.96 |
23.23
|
22.3
|
332K | 0.75% | ||||
Sep 21 | 22.64 | 23.11 |
23.11
|
21.91
|
374K | 0.44% | ||||
Sep 18 | 22.54 | 22.3 |
22.84
|
22.18
|
477K | 1.08% | ||||
Sep 17 | 22.3 | 21.38 |
22.31
|
21.17
|
349K | 0.72% | ||||
Sep 16 | 22.14 | 22.09 |
22.63
|
22.03
|
476K | 3.55% | ||||
Sep 15 | 21.38 | 21.6 |
21.85
|
21.25
|
310K | 0.23% | ||||
Sep 14 | 21.33 | 20.99 |
21.49
|
20.81
|
374K | 4.05% | ||||
Sep 11 | 20.5 | 21.17 |
21.34
|
20.4
|
400K | -1.58% | ||||
Sep 10 | 20.83 | 21.34 |
21.8
|
20.67
|
527K | -3.07% | ||||
Sep 9 | 21.49 | 21.9 |
22.22
|
21.44
|
360K | -0.69% | ||||
Sep 8 | 21.64 | 21.56 |
22.19
|
21.42
|
406K | -4.46% | ||||
Sep 4 | 22.65 | 23.41 |
23.5
|
22
|
393K | -3.9% | ||||
Sep 3 | 23.57 | 24.88 |
24.88
|
23.45
|
390K | -6.84% | ||||
Sep 2 | 25.3 | 24.34 |
25.41
|
24.17
|
296K | 4.55% | ||||
Sep 1 | 24.2 | 23.75 |
24.22
|
23.63
|
370K | 2.41% | ||||
Aug 31 | 23.63 | 23.92 |
24.05
|
23.49
|
308K | -2.07% | ||||
Aug 28 | 24.13 | 23.56 |
24.13
|
23.41
|
183K | 2.51% | ||||
Aug 27 | 23.54 | 24.11 |
24.25
|
23.42
|
258K | -2.16% | ||||
Aug 26 | 24.06 | 24.45 |
24.65
|
24.02
|
273K | -1.96% | ||||
Aug 25 | 24.54 | 24.7 |
25.09
|
24.4
|
179K | -1.09% | ||||
Aug 24 | 24.81 | 24.83 |
25.07
|
24.49
|
230K | 1.06% | ||||
Aug 21 | 24.55 | 24.67 |
25.04
|
24.23
|
740K | -0.73% | ||||
Aug 20 | 24.73 | 25.15 |
25.32
|
24.71
|
201K | -3.51% | ||||
Aug 19 | 25.63 | 25.76 |
26.16
|
25.5
|
224K | -0.81% | ||||
Aug 18 | 25.84 | 27.11 |
27.11
|
25.73
|
306K | -4.58% | ||||
Aug 17 | 27.08 | 26.94 |
27.4
|
26.85
|
225K | 1.27% | ||||
Aug 14 | 26.74 | 26.51 |
26.94
|
26.39
|
269K | 1.63% | ||||
Aug 13 | 26.31 | 26.87 |
27.03
|
26.06
|
300K | -2.45% | ||||
Aug 12 | 26.97 | 26.95 |
27.43
|
26.22
|
322K | 3.57% | ||||
Aug 11 | 26.04 | 26.48 |
26.65
|
25.9
|
262K | -0.53% | ||||
Aug 10 | 26.18 | 26.17 |
26.48
|
26.06
|
378K | 0.58% | ||||
Aug 7 | 26.03 | 25.72 |
26.53
|
25.6
|
466K | 1.52% | ||||
Aug 6 | 25.64 | 26.31 |
26.93
|
25.29
|
633K | -2.32% | ||||
Aug 5 | 26.25 | 29 |
29.12
|
24.45
|
2.1M | -13.76% | ||||
Aug 4 | 30.44 | 31.01 |
31.5
|
30.11
|
501K | -2.62% | ||||
Aug 3 | 31.26 | 29.5 |
31.35
|
29.49
|
475K | 6.25% | ||||
Jul 31 | 29.42 | 29.32 |
29.46
|
28.47
|
336K | 0.44% | ||||
Jul 30 | 29.29 | 28.09 |
29.42
|
28
|
308K | 3.13% | ||||
Jul 29 | 28.4 | 28.01 |
28.6
|
27.75
|
281K | 2.42% | ||||
Jul 28 | 27.73 | 28.45 |
28.53
|
27.72
|
254K | -3.78% | ||||
Jul 27 | 28.82 | 28.15 |
28.85
|
28.09
|
199K | 4.88% | ||||
Jul 24 | 27.48 | 28.01 |
28.09
|
27.03
|
397K | -3.24% | ||||
Jul 23 | 28.4 | 28.84 |
29.53
|
27.98
|
243K | -1.93% | ||||
Jul 22 | 28.96 | 28.74 |
29.15
|
28.65
|
193K | 0.98% | ||||
Jul 21 | 28.68 | 29.7 |
29.7
|
28.35
|
252K | -2.45% | ||||
Jul 20 | 29.4 | 28.15 |
29.42
|
28.15
|
308K | 4.48% | ||||
Jul 17 | 28.14 | 27.64 |
28.28
|
27.34
|
191K | 2.03% | ||||
Jul 16 | 27.58 | 27.25 |
27.67
|
27.12
|
175K | -0.04% | ||||
Jul 15 | 27.59 | 28.08 |
28.39
|
27.3
|
352K | -0.65% | ||||
Jul 14 | 27.77 | 27.24 |
27.79
|
26.5
|
379K | 0.69% | ||||
Jul 13 | 27.58 | 28.75 |
29.53
|
27.56
|
447K | -2.65% | ||||
Jul 10 | 28.33 | 28.25 |
28.61
|
27.88
|
229K | 0.39% | ||||
Jul 9 | 28.22 | 27.81 |
28.54
|
27.5
|
197K | 1.77% | ||||
Jul 8 | 27.73 | 27.7 |
28.05
|
27.14
|
405K | 0.51% | ||||
Jul 7 | 27.59 | 28.94 |
29.1
|
27.54
|
522K | -5.32% | ||||
Jul 6 | 29.14 | 27.82 |
29.3
|
27.69
|
443K | 6.82% | ||||
Jul 2 | 27.28 | 27.65 |
27.95
|
27.16
|
416K | 0.40% | ||||
Jul 1 | 27.17 | 27.85 |
27.87
|
27.15
|
308K | -2.44% | ||||
Jun 30 | 27.85 | 26.93 |
28.17
|
26.93
|
462K | 3.57% | ||||
Jun 29 | 26.89 | 27.46 |
27.46
|
26.57
|
378K | -0.99% | ||||
Jun 26 | 27.16 | 27.62 |
27.9
|
26.64
|
1.1M | -1.98% | ||||
Jun 25 | 27.71 | 26.61 |
27.72
|
26.14
|
613K | 4.09% | ||||
Jun 24 | 26.62 | 27.47 |
27.54
|
26.38
|
407K | -4.14% | ||||
Jun 23 | 27.77 | 28.37 |
28.38
|
27.56
|
428K | -0.82% | ||||
Jun 22 | 28 | 27.7 |
28.44
|
27.06
|
427K | -0.67% | ||||
Jun 19 | 28.19 | 28.37 |
28.84
|
27.92
|
400K | 0.28% | ||||
Jun 18 | 28.11 | 27.72 |
28.34
|
27.72
|
196K | 0.90% | ||||
Jun 17 | 27.86 | 27.9 |
28.65
|
27.75
|
319K | 0.80% | ||||
Jun 16 | 27.64 | 27.32 |
27.87
|
26.75
|
457K | 4.66% | ||||
Jun 15 | 26.41 | 25.14 |
26.51
|
24.75
|
377K | 2.68% | ||||
Jun 12 | 25.72 | 26.16 |
26.49
|
25.1
|
239K | 2.06% | ||||
Jun 11 | 25.2 | 27 |
27.04
|
25.06
|
360K | -9.87% | ||||
Jun 10 | 27.96 | 28 |
28.37
|
27.68
|
322K | 0.29% | ||||
Jun 9 | 27.88 | 27.3 |
27.98
|
27
|
455K | 1.53% | ||||
Jun 8 | 27.46 | 27.74 |
28.15
|
27.13
|
603K | 2.62% | ||||
Jun 5 | 26.76 | 27.4 |
28
|
26.68
|
363K | 0.11% | ||||
Jun 4 | 26.73 | 26.35 |
27.23
|
26.15
|
263K | 0.60% | ||||
Jun 3 | 26.57 | 26.52 |
27.24
|
26.21
|
433K | 1.96% | ||||
Jun 2 | 26.06 | 26.36 |
26.67
|
25.41
|
662K | -0.5% | ||||
Jun 1 | 26.19 | 27 |
27.41
|
26.11
|
622K | -2.46% | ||||
May 29 | 26.85 | 27.27 |
27.39
|
26.05
|
826K | 4.88% | ||||
May 28 | 25.6 | 27.41 |
27.57
|
25.43
|
467K | -6.84% | ||||
May 27 | 27.48 | 26.63 |
27.57
|
25.3
|
521K | 2.88% | ||||
May 26 | 26.71 | 26.62 |
27.04
|
25.71
|
447K | 6.84% | ||||
May 22 | 25 | 25.06 |
25.24
|
24.57
|
175K | 0.64% | ||||
May 21 | 24.84 | 25.21 |
25.42
|
24.82
|
235K | -1.93% | ||||
May 20 | 25.33 | 25.11 |
25.72
|
24.92
|
289K | 2.43% | ||||
May 19 | 24.73 | 23.93 |
25.63
|
23.93
|
351K | 3.26% | ||||
May 18 | 23.95 | 24.53 |
24.65
|
23.62
|
360K | 1.83% | ||||
May 15 | 23.52 | 24.4 |
24.5
|
23.32
|
354K | -6.26% | ||||
May 14 | 25.09 | 24.08 |
25.1
|
23.36
|
417K | 1.54% | ||||
May 13 | 24.71 | 25.8 |
26.09
|
24.42
|
528K | -5% | ||||
May 12 | 26.01 | 27.25 |
27.82
|
25.83
|
845K | -3.7% | ||||
May 11 | 27.01 | 25.63 |
27.21
|
25.17
|
917K | 2.90% | ||||
May 8 | 26.25 | 26 |
26.94
|
25.65
|
376K | 1.70% | ||||
May 7 | 25.81 | 26.2 |
26.96
|
25.56
|
347K | 0.98% | ||||
May 6 | 25.56 | 25.31 |
26.9
|
24.18
|
905K | 12.35% | ||||
May 5 | 22.75 | 22.75 |
23.75
|
22.43
|
311K | 1.65% | ||||
May 4 | 22.38 | 22.18 |
22.72
|
21.78
|
268K | -0.44% | ||||
May 1 | 22.48 | 22.72 |
23
|
21.79
|
359K | -3.77% | ||||
Apr 30 | 23.36 | 25.24 |
25.31
|
23.35
|
406K | -9.53% | ||||
Apr 29 | 25.82 | 24.99 |
26.07
|
24.83
|
390K | 5.65% | ||||
Apr 28 | 24.44 | 23.76 |
24.77
|
23.27
|
327K | 5.76% | ||||
Apr 27 | 23.11 | 21.94 |
23.22
|
21.94
|
349K | 6.55% | ||||
Apr 24 | 21.69 | 21.49 |
21.89
|
21.14
|
202K | 0.79% | ||||
Apr 23 | 21.52 | 21.47 |
22
|
21.16
|
167K | -0.51% | ||||
Apr 22 | 21.63 | 20.84 |
21.74
|
20.5
|
142K | 7.34% | ||||
Apr 21 | 20.15 | 20.97 |
21.23
|
19.86
|
221K | -6.54% | ||||
Apr 20 | 21.56 | 20.94 |
22.08
|
20.61
|
250K | 0.42% | ||||
Apr 17 | 21.47 | 21.56 |
21.62
|
21.12
|
384K | 2.58% | ||||
Apr 16 | 20.93 | 22.02 |
22.28
|
20.65
|
424K | -2.61% | ||||
Apr 15 | 21.49 | 21.04 |
21.68
|
20.69
|
357K | -1.47% | ||||
Apr 14 | 21.81 | 20.43 |
22
|
20.41
|
495K | 11.05% | ||||
Apr 13 | 19.64 | 19.46 |
19.67
|
18.92
|
200K | 0.05% | ||||
Apr 9 | 19.63 | 20.59 |
20.99
|
19.17
|
302K | -0.81% | ||||
Apr 8 | 19.79 | 19.16 |
20.32
|
18.82
|
219K | 5.21% | ||||
Apr 7 | 18.81 | 19.83 |
19.97
|
18.28
|
303K | -1.21% | ||||
Apr 6 | 19.04 | 17.81 |
19.2
|
17.81
|
439K | 13.20% | ||||
Apr 3 | 16.82 | 17.02 |
17.49
|
16.11
|
289K | -2.61% | ||||
Apr 2 | 17.27 | 16.61 |
17.84
|
16.52
|
376K | -1.31% | ||||
Apr 1 | 17.5 | 17.75 |
18
|
17.15
|
267K | -4.42% | ||||
Mar 31 | 18.31 | 18.35 |
18.99
|
17.79
|
337K | 0.33% | ||||
Mar 30 | 18.25 | 17.86 |
19.02
|
17.76
|
225K | 2.87% | ||||
Mar 27 | 17.74 | 18.84 |
19.27
|
17.62
|
256K | -10.36% | ||||
Mar 26 | 19.79 | 17.63 |
19.9
|
17.63
|
401K | 15.87% | ||||
Mar 25 | 17.08 | 17.89 |
18.46
|
16.89
|
329K | -2.95% | ||||
Mar 24 | 17.6 | 16.19 |
17.71
|
15.93
|
396K | 17.49% | ||||
Mar 23 | 14.98 | 13.97 |
15.4
|
13.71
|
331K | 10.15% | ||||
Mar 20 | 13.6 | 13.74 |
14.72
|
13.32
|
456K | 1.34% | ||||
Mar 19 | 13.42 | 13.85 |
15.81
|
13.02
|
468K | -2.75% | ||||
Mar 18 | 13.8 | 16.93 |
17.13
|
13.78
|
342K | -26.52% | ||||
Mar 17 | 18.78 | 17.09 |
19.54
|
16.11
|
402K | 12.39% | ||||
Mar 16 | 16.71 | 18.32 |
18.82
|
16.41
|
564K | -17.32% | ||||
Mar 13 | 20.21 | 19.97 |
20.36
|
18.49
|
486K | 5.98% | ||||
Mar 12 | 19.07 | 19.76 |
20.29
|
18.62
|
502K | -9.71% | ||||
Mar 11 | 21.12 | 21.9 |
22.12
|
20.95
|
433K | -6.18% | ||||
Mar 10 | 22.51 | 22.61 |
22.78
|
21.58
|
380K | 3.02% | ||||
Mar 9 | 21.85 | 21.59 |
22.85
|
21.14
|
335K | -6.9% | ||||
Mar 6 | 23.47 | 22.38 |
23.53
|
22.3
|
256K | 1.16% | ||||
Mar 5 | 23.2 | 23.44 |
23.86
|
22.94
|
277K | -3.97% | ||||
Mar 4 | 24.16 | 23.75 |
24.3
|
23.46
|
209K | 2.76% | ||||
Mar 3 | 23.51 | 23.97 |
24.29
|
23.29
|
156K | -1.84% | ||||
Mar 2 | 23.95 | 24.28 |
24.28
|
23.3
|
288K | -0.17% | ||||
Feb 28 | 23.99 | 21.92 |
23.99
|
21.92
|
411K | 4.40% | ||||
Feb 27 | 22.98 | 22.93 |
24.41
|
22.74
|
450K | -3.57% | ||||
Feb 26 | 23.83 | 23.38 |
24.07
|
23.31
|
221K | 2.45% | ||||
Feb 25 | 23.26 | 24.57 |
24.57
|
23.18
|
341K | -4.36% | ||||
Feb 24 | 24.32 | 25.08 |
25.18
|
24.01
|
492K | -7.03% | ||||
Feb 21 | 26.16 | 27.71 |
27.78
|
25.66
|
274K | -6.4% | ||||
Feb 20 | 27.95 | 27.85 |
28.45
|
27.54
|
363K | -0.11% | ||||
Feb 19 | 27.98 | 28.27 |
28.33
|
27.7
|
232K | 0.61% | ||||
Feb 18 | 27.81 | 27.67 |
28.14
|
27.55
|
220K | -1.8% | ||||
Feb 14 | 28.32 | 28.72 |
28.72
|
28.04
|
224K | -0.84% | ||||
Feb 13 | 28.56 | 28.06 |
29.24
|
27.9
|
426K | 0.78% | ||||
Feb 12 | 28.34 | 28.98 |
29.19
|
28.13
|
378K | -1.46% | ||||
Feb 11 | 28.76 | 28.43 |
29.23
|
28.43
|
662K | 1.34% | ||||
Feb 10 | 28.38 | 26.43 |
28.43
|
26.43
|
415K | 5.78% | ||||
Feb 7 | 26.83 | 28.29 |
28.38
|
26.54
|
303K | -4.14% | ||||
Feb 6 | 27.99 | 27.61 |
28.75
|
26.25
|
760K | 8.11% | ||||
Feb 5 | 25.89 | 25.64 |
25.94
|
25.23
|
227K | 2.53% | ||||
Feb 4 | 25.25 | 25.11 |
25.54
|
25.02
|
300K | 2.60% | ||||
Feb 3 | 24.61 | 24.14 |
24.98
|
24.12
|
212K | 1.90% | ||||
Jan 31 | 24.15 | 24.26 |
24.41
|
23.96
|
311K | -1.43% | ||||
Jan 30 | 24.5 | 23.87 |
24.55
|
23.87
|
137K | 1.83% | ||||
Jan 29 | 24.06 | 24.59 |
24.69
|
24.04
|
112K | -2.08% | ||||
Jan 28 | 24.57 | 23.6 |
24.79
|
23.31
|
210K | 3.63% | ||||
Jan 27 | 23.71 | 24.33 |
24.33
|
23.65
|
157K | -5.24% | ||||
Jan 24 | 25.02 | 25.53 |
25.53
|
24.63
|
175K | -0.71% | ||||
Jan 23 | 25.2 | 24.8 |
25.28
|
24.29
|
385K | 1.45% | ||||
Jan 22 | 24.84 | 25.09 |
25.51
|
24.75
|
195K | -0.88% | ||||
Jan 21 | 25.06 | 24.79 |
25.26
|
24.67
|
131K | 0.12% | ||||
Jan 17 | 25.03 | 25.4 |
25.6
|
24.95
|
159K | -1.26% | ||||
Jan 16 | 25.35 | 24.45 |
25.36
|
24.45
|
243K | 4.54% | ||||
Jan 15 | 24.25 | 24.42 |
24.64
|
24.04
|
135K | -1.38% | ||||
Jan 14 | 24.59 | 24.51 |
24.99
|
24.19
|
244K | 0.65% | ||||
Jan 13 | 24.43 | 24.28 |
24.58
|
23.04
|
258K | 0.83% | ||||
Jan 10 | 24.23 | 24.68 |
24.87
|
23.81
|
200K | -1.7% | ||||
Jan 9 | 24.65 | 24.9 |
25.18
|
24.57
|
196K | -0.44% | ||||
Jan 8 | 24.76 | 24.4 |
24.92
|
24.34
|
135K | 1.56% | ||||
Jan 7 | 24.38 | 24.25 |
24.53
|
23.9
|
126K | 0.79% | ||||
Jan 6 | 24.19 | 24.48 |
24.51
|
23.99
|
143K | -2.42% | ||||
Jan 3 | 24.79 | 24.15 |
24.86
|
24.15
|
208K | 1.10% | ||||
Jan 2 | 24.52 | 24.44 |
24.63
|
24.11
|
155K | 1.78% | ||||
Dec 31 | 24.09 | 23.99 |
24.25
|
23.94
|
123K | 0% | ||||
Dec 30 | 24.09 | 24.18 |
24.26
|
23.71
|
71.7K | -0.37% | ||||
Dec 27 | 24.18 | 24.48 |
24.48
|
23.85
|
141K | -0.86% | ||||
Dec 26 | 24.39 | 24.25 |
24.44
|
24.13
|
60.4K | 0.66% | ||||
Dec 24 | 24.23 | 24.47 |
24.47
|
24.1
|
39.3K | -0.78% | ||||
Dec 23 | 24.42 | 24.89 |
24.91
|
24.3
|
122K | -1.57% | ||||
Dec 20 | 24.81 | 25 |
25
|
24.4
|
514K | -0.32% | ||||
Dec 19 | 24.89 | 24.76 |
24.92
|
24.35
|
184K | 0.48% | ||||
Dec 18 | 24.77 | 23.87 |
24.98
|
23.69
|
471K | 4.21% | ||||
Dec 17 | 23.77 | 23.65 |
23.89
|
23.46
|
266K | 0.55% | ||||
Dec 16 | 23.64 | 23.62 |
24.42
|
23.55
|
232K | 0.34% | ||||
Dec 13 | 23.56 | 23.56 |
23.8
|
23.23
|
253K | -0.34% | ||||
Dec 12 | 23.64 | 23.15 |
23.75
|
23.11
|
167K | 1.94% | ||||
Dec 11 | 23.19 | 22.82 |
23.25
|
22.68
|
145K | 1.62% | ||||
Dec 10 | 22.82 | 22.62 |
22.92
|
22.5
|
147K | 0.66% | ||||
Dec 9 | 22.67 | 22.81 |
22.92
|
22.46
|
222K | -0.74% | ||||
Dec 6 | 22.84 | 22.99 |
23.31
|
22.75
|
210K | 0.44% | ||||
Dec 5 | 22.74 | 22.52 |
22.89
|
22.31
|
409K | 1.97% | ||||
Dec 4 | 22.3 | 21.72 |
22.58
|
21.56
|
278K | 3.58% | ||||
Dec 3 | 21.53 | 21.12 |
21.56
|
20.46
|
238K | 1.51% | ||||
Dec 2 | 21.21 | 21.52 |
21.52
|
20.93
|
309K | -1.07% | ||||
Nov 29 | 21.44 | 21.54 |
21.67
|
21.36
|
213K | -1.33% | ||||
Nov 27 | 21.73 | 21.73 |
21.78
|
21.37
|
71.8K | 0.70% | ||||
Nov 26 | 21.58 | 21.68 |
21.87
|
21.56
|
175K | -0.87% | ||||
Nov 25 | 21.77 | 20.78 |
21.8
|
20.69
|
200K | 5.07% | ||||
Nov 22 | 20.72 | 21.15 |
21.15
|
20.66
|
140K | -1.61% | ||||
Nov 21 | 21.06 | 22 |
22
|
20.7
|
331K | -5.01% | ||||
Nov 20 | 22.17 | 22.47 |
22.6
|
21.9
|
314K | -1.9% | ||||
Nov 19 | 22.6 | 22.68 |
22.82
|
22.32
|
187K | -0.09% | ||||
Nov 18 | 22.62 | 22.64 |
22.77
|
22.46
|
225K | -0.53% | ||||
Nov 15 | 22.74 | 22.46 |
22.86
|
22.45
|
343K | 2.62% | ||||
Nov 14 | 22.16 | 22.42 |
22.51
|
22.01
|
134K | -1.6% | ||||
Nov 13 | 22.52 | 22.27 |
22.65
|
22.18
|
143K | 0.13% | ||||
Nov 12 | 22.49 | 22.37 |
22.6
|
22.27
|
153K | 0.58% | ||||
Nov 11 | 22.36 | 21.85 |
22.39
|
21.42
|
192K | 2.19% | ||||
Nov 8 | 21.88 | 21.57 |
22.2
|
21.44
|
265K | 0.78% | ||||
Nov 7 | 21.71 | 21.82 |
21.92
|
21.45
|
209K | 0.46% | ||||
Nov 6 | 21.61 | 21.86 |
21.86
|
21.27
|
198K | -1.32% | ||||
Nov 5 | 21.9 | 22.05 |
22.32
|
21.73
|
194K | -0.82% | ||||
Nov 4 | 22.08 | 21.69 |
22.31
|
21.25
|
322K | 5.80% | ||||
Nov 1 | 20.87 | 19.49 |
21.35
|
19.44
|
498K | 8.87% | ||||
Oct 31 | 19.17 | 19.62 |
19.62
|
19.05
|
240K | -2.39% | ||||
Oct 30 | 19.64 | 20 |
20.11
|
19.52
|
142K | -1.6% | ||||
Oct 29 | 19.96 | 20.52 |
20.55
|
19.83
|
199K | -3.06% | ||||
Oct 28 | 20.59 | 19.76 |
20.63
|
19.76
|
203K | 5.05% | ||||
Oct 25 | 19.6 | 19.2 |
19.81
|
19.05
|
188K | 2.35% | ||||
Oct 24 | 19.15 | 18.57 |
19.25
|
18.44
|
337K | 4.64% | ||||
Oct 23 | 18.3 | 18.05 |
18.33
|
17.91
|
191K | 0.66% | ||||
Oct 22 | 18.18 | 18.3 |
18.44
|
18.11
|
168K | -0.71% | ||||
Oct 21 | 18.31 | 18.08 |
18.38
|
18.01
|
157K | 2.75% | ||||
Oct 18 | 17.82 | 18.02 |
18.15
|
17.71
|
104K | -1.87% | ||||
Oct 17 | 18.16 | 18.39 |
18.59
|
18.05
|
175K | 0.17% | ||||
Oct 16 | 18.13 | 18.04 |
18.35
|
18.04
|
180K | 0.06% | ||||
Oct 15 | 18.12 | 17.69 |
18.26
|
17.65
|
251K | 2.66% | ||||
Oct 14 | 17.65 | 17.93 |
17.98
|
17.33
|
192K | -1.89% | ||||
Oct 11 | 17.99 | 17.48 |
18.16
|
17.48
|
293K | 4.90% | ||||
Oct 10 | 17.15 | 17.1 |
17.33
|
17.06
|
166K | 0.82% | ||||
Oct 9 | 17.01 | 17 |
17.12
|
16.82
|
111K | 1.13% | ||||
Oct 8 | 16.82 | 16.99 |
17
|
16.61
|
141K | -2.61% | ||||
Oct 7 | 17.27 | 17.34 |
17.43
|
17.21
|
130K | -0.4% | ||||
Oct 4 | 17.34 | 16.7 |
17.36
|
16.7
|
160K | 3.40% | ||||
Oct 3 | 16.77 | 16.36 |
16.79
|
16.13
|
136K | 2.07% | ||||
Oct 2 | 16.43 | 16.68 |
16.82
|
16.29
|
333K | -2.55% | ||||
Oct 1 | 16.86 | 17.24 |
17.63
|
16.78
|
164K | -1.35% | ||||
Sep 30 | 17.09 | 16.86 |
17.22
|
16.64
|
203K | 1.79% | ||||
Sep 27 | 16.79 | 17.65 |
17.65
|
16.5
|
307K | -5.62% | ||||
Sep 26 | 17.79 | 18.68 |
18.82
|
17.77
|
184K | -4.66% | ||||
Sep 25 | 18.66 | 18.3 |
18.77
|
18.21
|
199K | 1.97% | ||||
Sep 24 | 18.3 | 18.56 |
18.7
|
18.18
|
252K | -0.44% | ||||
Sep 23 | 18.38 | 18.16 |
18.49
|
18.09
|
177K | 0.88% | ||||
Sep 20 | 18.22 | 18.28 |
18.58
|
17.96
|
621K | 0.33% | ||||
Sep 19 | 18.16 | 18.4 |
18.5
|
18.15
|
238K | -1.14% | ||||
Sep 18 | 18.37 | 18.52 |
18.75
|
18.2
|
178K | -1.24% | ||||
Sep 17 | 18.6 | 18.32 |
18.62
|
18.23
|
188K | 1.47% | ||||
Sep 16 | 18.33 | 18.31 |
18.41
|
18.04
|
133K | -0.43% | ||||
Sep 13 | 18.41 | 18.19 |
18.54
|
18.1
|
149K | 1.21% | ||||
Sep 12 | 18.19 | 18.3 |
18.46
|
17.9
|
178K | -0.49% | ||||
Sep 11 | 18.28 | 17.28 |
18.37
|
17.06
|
384K | 5.97% | ||||
Sep 10 | 17.25 | 16.34 |
17.28
|
16.04
|
470K | 5.44% | ||||
Sep 9 | 16.36 | 15.98 |
16.52
|
15.98
|
148K | 2.25% | ||||
Sep 6 | 16 | 16.21 |
16.21
|
15.98
|
239K | -0.74% | ||||
Sep 5 | 16.12 | 15.95 |
16.78
|
15.91
|
437K | 2.61% | ||||
Sep 4 | 15.71 | 15.23 |
15.78
|
15.23
|
340K | 4.39% | ||||
Sep 3 | 15.05 | 15.14 |
15.22
|
14.91
|
133K | -1.7% | ||||
Aug 30 | 15.31 | 15.28 |
15.44
|
15.15
|
131K | 0.99% | ||||
Aug 29 | 15.16 | 14.96 |
15.45
|
14.64
|
294K | 3.34% | ||||
Aug 28 | 14.67 | 14.7 |
14.88
|
14.53
|
324K | -0.61% | ||||
Aug 27 | 14.76 | 14.96 |
14.98
|
14.63
|
211K | -0.81% | ||||
Aug 26 | 14.88 | 15.06 |
15.19
|
14.77
|
104K | 0.20% | ||||
Aug 23 | 14.85 | 15.28 |
15.31
|
14.67
|
419K | -3.57% | ||||
Aug 22 | 15.4 | 15.24 |
15.66
|
15.24
|
212K | 2.19% | ||||
Aug 21 | 15.07 | 15.12 |
15.18
|
14.94
|
103K | 1.07% | ||||
Aug 20 | 14.91 | 15.13 |
15.22
|
14.9
|
496K | -1.71% | ||||
Aug 19 | 15.17 | 15.59 |
15.59
|
15.15
|
124K | -1.04% | ||||
Aug 16 | 15.33 | 15.07 |
15.38
|
15.03
|
377K | 2.82% | ||||
Aug 15 | 14.91 | 14.97 |
15.24
|
14.78
|
150K | -0.6% | ||||
Aug 14 | 15 | 15 |
15.12
|
14.93
|
251K | -1.83% | ||||
Aug 13 | 15.28 | 15 |
15.56
|
15
|
117K | 1.66% | ||||
Aug 12 | 15.03 | 14.9 |
15.22
|
14.9
|
140K | -0.07% | ||||
Aug 9 | 15.04 | 15.2 |
15.24
|
15
|
151K | -1.18% | ||||
Aug 8 | 15.22 | 14.81 |
15.35
|
14.81
|
313K | 2.22% | ||||
Aug 7 | 14.89 | 16.06 |
16.06
|
14.87
|
328K | -0.87% | ||||
Aug 6 | 15.02 | 15.21 |
15.49
|
14.85
|
230K | -0.46% | ||||
Aug 5 | 15.09 | 15.35 |
15.35
|
14.73
|
210K | -4.31% | ||||
Aug 2 | 15.77 | 16.05 |
16.24
|
15.46
|
216K | -2.41% | ||||
Aug 1 | 16.16 | 16.07 |
16.59
|
16.07
|
392K | 0.69% | ||||
Jul 31 | 16.05 | 16.18 |
16.44
|
15.97
|
236K | -0.99% | ||||
Jul 30 | 16.21 | 15.83 |
16.32
|
15.79
|
255K | 1.31% | ||||
Jul 29 | 16 | 15.83 |
16.05
|
15.81
|
124K | 0.19% | ||||
Jul 26 | 15.97 | 15.82 |
16.05
|
15.82
|
144K | 1.65% | ||||
Jul 25 | 15.71 | 16.29 |
16.29
|
15.61
|
290K | -3.8% | ||||
Jul 24 | 16.33 | 15.86 |
16.6
|
15.71
|
503K | 2.77% | ||||
Jul 23 | 15.89 | 15.75 |
16.04
|
15.69
|
184K | 1.34% | ||||
Jul 22 | 15.68 | 15.44 |
16.06
|
15.44
|
192K | 2.28% | ||||
Jul 19 | 15.33 | 15.39 |
15.63
|
15.3
|
186K | -0.39% | ||||
Jul 18 | 15.39 | 15.35 |
15.6
|
15.34
|
163K | 0.26% | ||||
Jul 17 | 15.35 | 15.1 |
15.52
|
14.91
|
272K | 1.93% | ||||
Jul 16 | 15.06 | 15.2 |
15.21
|
14.92
|
172K | -0.99% | ||||
Jul 15 | 15.21 | 15.16 |
15.36
|
14.95
|
192K | 0.33% | ||||
Jul 12 | 15.16 | 14.78 |
15.21
|
14.78
|
141K | 2.50% | ||||
Jul 11 | 14.79 | 15.03 |
15.12
|
14.68
|
114K | -1.33% | ||||
Jul 10 | 14.99 | 15 |
15.28
|
14.79
|
143K | 1.01% | ||||
Jul 9 | 14.84 | 14.78 |
14.91
|
14.56
|
137K | -0.6% | ||||
Jul 8 | 14.93 | 15.03 |
15.03
|
14.76
|
95.2K | -1.52% | ||||
Jul 5 | 15.16 | 14.98 |
15.2
|
14.89
|
72.9K | 0.07% | ||||
Jul 3 | 15.15 | 15.15 |
15.3
|
15.05
|
48.2K | -0.13% | ||||
Jul 2 | 15.17 | 15.34 |
15.42
|
14.95
|
125K | -1.75% | ||||
Jul 1 | 15.44 | 15.52 |
15.77
|
15.24
|
225K | 2.59% | ||||
Jun 28 | 15.05 | 15.15 |
15.4
|
15
|
354K | 0.20% | ||||
Jun 27 | 15.02 | 14.45 |
15.02
|
14.45
|
222K | 4.02% | ||||
Jun 26 | 14.44 | 14.26 |
14.6
|
14.26
|
170K | 2.70% | ||||
Jun 25 | 14.06 | 14.29 |
14.52
|
13.99
|
122K | -1.82% | ||||
Jun 24 | 14.32 | 14.52 |
14.64
|
14.31
|
111K | -0.97% | ||||
Jun 21 | 14.46 | 14.56 |
14.76
|
14.46
|
189K | -1.23% | ||||
Jun 20 | 14.64 | 14.9 |
14.96
|
14.6
|
117K | 0.14% | ||||
Jun 19 | 14.62 | 14.73 |
14.77
|
14.56
|
83.0K | -0.41% | ||||
Jun 18 | 14.68 | 14.29 |
14.93
|
14.29
|
166K | 3.38% | ||||
Jun 17 | 14.2 | 14.59 |
14.66
|
14.18
|
142K | -2.67% | ||||
Jun 14 | 14.59 | 14.87 |
14.97
|
14.59
|
267K | -3.57% | ||||
Jun 13 | 15.13 | 14.8 |
15.21
|
14.45
|
313K | 2.65% | ||||
Jun 12 | 14.74 | 14.9 |
14.91
|
14.5
|
172K | -2.32% | ||||
Jun 11 | 15.09 | 15.59 |
15.88
|
15.04
|
213K | -4.13% | ||||
Jun 10 | 15.74 | 15.13 |
15.76
|
15
|
233K | 4.72% | ||||
Jun 7 | 15.03 | 14.89 |
15.26
|
14.8
|
187K | 0.94% | ||||
Jun 6 | 14.89 | 14.87 |
15.15
|
14.63
|
129K | -0.4% | ||||
Jun 5 | 14.95 | 15.39 |
15.5
|
14.81
|
295K | -2.29% | ||||
Jun 4 | 15.3 | 14.77 |
15.31
|
14.51
|
385K | 4.79% | ||||
Jun 3 | 14.6 | 14.66 |
14.9
|
14.47
|
455K | -1.55% | ||||
May 31 | 14.83 | 14.92 |
15.1
|
14.73
|
253K | -2.18% | ||||
May 30 | 15.16 | 15.35 |
15.55
|
15.09
|
181K | -1.04% | ||||
May 29 | 15.32 | 15.45 |
15.71
|
15.26
|
208K | -1.98% | ||||
May 28 | 15.63 | 15.72 |
15.82
|
15.2
|
313K | -0.45% | ||||
May 24 | 15.7 | 15.47 |
15.81
|
15.47
|
223K | 2.21% | ||||
May 23 | 15.36 | 15.88 |
15.96
|
15.15
|
263K | -4.83% | ||||
May 22 | 16.14 | 16.16 |
16.24
|
15.8
|
213K | -1.22% | ||||
May 21 | 16.34 | 16.19 |
16.46
|
16.19
|
190K | 2.38% | ||||
May 20 | 15.96 | 16.21 |
16.3
|
15.89
|
226K | -3.27% | ||||
May 17 | 16.5 | 16.7 |
16.92
|
16.49
|
226K | -2.65% | ||||
May 16 | 16.95 | 17.04 |
17.28
|
16.87
|
252K | -1.17% | ||||
May 15 | 17.15 | 16.44 |
17.3
|
16.41
|
231K | 2.94% | ||||
May 14 | 16.66 | 16.51 |
16.82
|
16.36
|
311K | 1.09% | ||||
May 13 | 16.48 | 17.13 |
17.13
|
16.45
|
307K | -5.72% | ||||
May 10 | 17.48 | 17.09 |
17.61
|
17.09
|
478K | 1.39% | ||||
May 9 | 17.24 | 18.72 |
18.72
|
17.07
|
556K | -9.64% | ||||
May 8 | 19.08 | 20.44 |
20.94
|
18.89
|
771K | -13.11% | ||||
May 7 | 21.96 | 21.79 |
22.19
|
21.56
|
361K | -0.54% | ||||
May 6 | 22.08 | 21.39 |
22.09
|
21.01
|
299K | 0.55% | ||||
May 3 | 21.96 | 21.47 |
21.96
|
21.33
|
155K | 3.24% | ||||
May 2 | 21.27 | 21.12 |
21.52
|
20.98
|
127K | 0.71% | ||||
May 1 | 21.12 | 21.5 |
21.63
|
21.05
|
361K | -0.8% | ||||
Apr 30 | 21.29 | 21.25 |
21.41
|
21.03
|
136K | 0.14% | ||||
Apr 29 | 21.26 | 21.3 |
21.52
|
21.18
|
91.9K | -0.14% | ||||
Apr 26 | 21.29 | 20.99 |
21.3
|
20.86
|
112K | 1.09% | ||||
Apr 25 | 21.06 | 21.42 |
21.61
|
20.94
|
95.7K | -1.82% | ||||
Apr 24 | 21.45 | 21.31 |
21.94
|
21.2
|
154K | 0.85% | ||||
Apr 23 | 21.27 | 21.39 |
21.59
|
21.19
|
338K | -0.65% | ||||
Apr 22 | 21.41 | 21.63 |
21.63
|
21.26
|
101K | -1.2% | ||||
Apr 18 | 21.67 | 21.87 |
21.97
|
21.58
|
229K | -0.73% | ||||
Apr 17 | 21.83 | 21.81 |
21.96
|
21.4
|
142K | 1.06% | ||||
Apr 16 | 21.6 | 21.56 |
21.92
|
21.5
|
231K | 0.93% | ||||
Apr 15 | 21.4 | 21.42 |
21.44
|
21.09
|
155K | -0.23% | ||||
Apr 12 | 21.45 | 21.08 |
21.58
|
20.98
|
182K | 2.68% | ||||
Apr 11 | 20.89 | 20.99 |
20.99
|
20.62
|
199K | -0.14% | ||||
Apr 10 | 20.92 | 20.76 |
20.97
|
20.67
|
174K | 0.82% | ||||
Apr 9 | 20.75 | 20.91 |
20.92
|
20.62
|
258K | -1.14% | ||||
Apr 8 | 20.99 | 20.89 |
21
|
20.67
|
146K | 0.14% | ||||
Apr 5 | 20.96 | 20.9 |
21.08
|
20.79
|
207K | 0.77% | ||||
Apr 4 | 20.8 | 20.6 |
20.8
|
20.4
|
184K | 0.82% | ||||
Apr 3 | 20.63 | 20.49 |
21.05
|
20.49
|
249K | 2.28% | ||||
Apr 2 | 20.17 | 20.35 |
20.41
|
19.95
|
196K | -0.84% | ||||
Apr 1 | 20.34 | 20.26 |
20.64
|
20.21
|
230K | 1.09% | ||||
Mar 29 | 20.12 | 20.09 |
20.51
|
19.98
|
234K | 1.31% | ||||
Mar 28 | 19.86 | 19.83 |
20.11
|
19.66
|
128K | 0.10% | ||||
Mar 27 | 19.84 | 19.85 |
20.22
|
19.58
|
174K | 0% | ||||
Mar 26 | 19.84 | 20.34 |
20.58
|
19.76
|
203K | 0% |