About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
ADEA
...
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.
- ADEIA Non-GAAP EPS of $0.27 beats by $0.02, revenue of $86.9M misses by $1.87M
- Adeia and Funai renew media IP license agreement
- ADEIA goes ex dividend today
- ADEIA Non-GAAP EPS of $0.38, revenue of $101.4M
- Adeia files breach-of-contract lawsuit against Shaw
- Adeia renews IP license agreement with Germany’s TechniSat
- ADEIA goes ex-dividend tomorrow
- ADEIA Non-GAAP EPS of $0.26 beats by $0.01, revenue of $83.2M misses by $5.81M
- Adeia and Freeview Australia renew media IP license agreement
- Adeia and Bandai Namco Filmworks renew IP license agreement
- ADEIA Non-GAAP EPS of $0.48 beats by $0.15, revenue of $117.3M beats by $18.33M
- ADEIA goes ex dividend tomorrow
- Adeia, Verizon extend license agreement
- ADEIA Non-GAAP EPS of $0.41 beats by $0.11, revenue of $103.29M beats by $1.78M
- Altice USA renews tech licensing deal with Adeia
- ADEIA Q4 2022 Earnings Preview
- Adeia, Qorvo enter hybrid bonding license agreement
- ADEIA declares $0.05 dividend
- ADEIA Non-GAAP EPS of $0.31 misses by $0.01, revenue of $210.94M beats by $114.77M
- Adeia renews long-term intellectual property license with Foxtel
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 9.2 | 9.27 |
9.35
|
8.99
|
543K | -0.97% | ||||
| May 17, 2023 | 9.29 | 9.14 |
9.38
|
9.02
|
554K | 1.86% | ||||
| May 16, 2023 | 9.12 | 9.23 |
9.32
|
9.1
|
451K | -1.62% | ||||
| May 15, 2023 | 9.27 | 9.01 |
9.36
|
8.96
|
604K | 3.11% | ||||
| May 12, 2023 | 8.99 | 8.86 |
9.01
|
8.47
|
420K | 1.70% | ||||
| May 11, 2023 | 8.84 | 8.72 |
8.88
|
8.62
|
565K | 1.49% | ||||
| May 10, 2023 | 8.71 | 8.12 |
8.72
|
8.08
|
668K | 8.47% | ||||
| May 9, 2023 | 8.03 | 7.4 |
8.17
|
7.4
|
1.0M | 10.61% | ||||
| May 8, 2023 | 7.26 | 7.29 |
7.47
|
7.18
|
388K | 0.28% | ||||
| May 5, 2023 | 7.24 | 7.28 |
7.38
|
7.2
|
370K | 1.12% | ||||
| May 4, 2023 | 7.16 | 7.24 |
7.32
|
7.12
|
336K | -1.51% | ||||
| May 3, 2023 | 7.27 | 7.33 |
7.45
|
7.25
|
455K | -0.41% | ||||
| May 2, 2023 | 7.3 | 7.6 |
7.6
|
7.28
|
414K | -4.45% | ||||
| May 1, 2023 | 7.64 | 7.64 |
7.79
|
7.54
|
385K | 0% | ||||
| Apr 28, 2023 | 7.64 | 7.77 |
7.83
|
7.56
|
524K | -1.93% | ||||
| Apr 27, 2023 | 7.79 | 7.94 |
7.99
|
7.6
|
360K | -1.89% | ||||
| Apr 26, 2023 | 7.94 | 7.88 |
8.18
|
7.77
|
701K | 0.51% | ||||
| Apr 25, 2023 | 7.9 | 7.97 |
7.97
|
7.83
|
358K | -1.99% | ||||
| Apr 24, 2023 | 8.06 | 8.06 |
8.18
|
7.98
|
281K | 0% | ||||
| Apr 21, 2023 | 8.06 | 8.1 |
8.19
|
8.01
|
353K | -0.62% | ||||
| Apr 20, 2023 | 8.11 | 8.09 |
8.19
|
8.03
|
366K | 0.12% | ||||
| Apr 19, 2023 | 8.1 | 8.12 |
8.14
|
8.01
|
529K | -0.98% | ||||
| Apr 18, 2023 | 8.18 | 8.05 |
8.21
|
7.99
|
491K | 1.74% | ||||
| Apr 17, 2023 | 8.04 | 7.91 |
8.05
|
7.83
|
333K | 1.01% | ||||
| Apr 14, 2023 | 7.96 | 8.01 |
8.09
|
7.89
|
316K | -0.38% | ||||
| Apr 13, 2023 | 7.99 | 7.92 |
8.16
|
7.89
|
369K | 1.01% | ||||
| Apr 12, 2023 | 7.91 | 8.16 |
8.21
|
7.91
|
346K | -2.59% | ||||
| Apr 11, 2023 | 8.12 | 8.23 |
8.26
|
8.06
|
339K | -0.98% | ||||
| Apr 10, 2023 | 8.2 | 8.03 |
8.28
|
7.94
|
1.2M | 1.74% | ||||
| Apr 6, 2023 | 8.06 | 8.33 |
8.33
|
8.02
|
410K | -2.89% | ||||
| Apr 5, 2023 | 8.3 | 8.32 |
8.43
|
8.24
|
425K | -0.72% | ||||
| Apr 4, 2023 | 8.36 | 8.73 |
8.8
|
8.1
|
431K | -4.35% | ||||
| Apr 3, 2023 | 8.74 | 8.87 |
8.92
|
8.53
|
451K | -1.35% | ||||
| Mar 31, 2023 | 8.86 | 8.65 |
8.87
|
8.64
|
569K | 3.14% | ||||
| Mar 30, 2023 | 8.59 | 8.46 |
8.6
|
8.43
|
310K | 1.18% | ||||
| Mar 29, 2023 | 8.49 | 8.37 |
8.56
|
8.3
|
513K | 1.43% | ||||
| Mar 28, 2023 | 8.37 | 8.35 |
8.38
|
8.16
|
505K | -0.36% | ||||
| Mar 27, 2023 | 8.4 | 8.13 |
8.44
|
8.09
|
512K | 4.35% | ||||
| Mar 24, 2023 | 8.05 | 7.96 |
8.1
|
7.89
|
354K | 0.12% | ||||
| Mar 23, 2023 | 8.04 | 8.12 |
8.38
|
8.03
|
344K | -0.74% | ||||
| Mar 22, 2023 | 8.1 | 8.37 |
8.41
|
8.1
|
432K | -3.11% | ||||
| Mar 21, 2023 | 8.36 | 8.46 |
8.63
|
8.13
|
496K | 0.48% | ||||
| Mar 20, 2023 | 8.32 | 8.33 |
8.51
|
8.27
|
585K | 1.09% | ||||
| Mar 17, 2023 | 8.23 | 8.62 |
8.62
|
8.18
|
2.9M | -3.4% | ||||
| Mar 16, 2023 | 8.52 | 8.21 |
8.88
|
8.17
|
577K | 2.40% | ||||
| Mar 15, 2023 | 8.32 | 8.31 |
8.65
|
8.15
|
621K | -1.89% | ||||
| Mar 14, 2023 | 8.48 | 8.7 |
8.83
|
8.41
|
544K | -0.93% | ||||
| Mar 13, 2023 | 8.56 | 8.96 |
8.99
|
8.52
|
552K | -5.73% | ||||
| Mar 10, 2023 | 9.08 | 9.05 |
9.3
|
8.97
|
542K | 0% | ||||
| Mar 9, 2023 | 9.08 | 9.15 |
9.3
|
8.97
|
593K | -0.66% | ||||
| Mar 8, 2023 | 9.14 | 9.24 |
9.29
|
9.01
|
683K | -0.87% | ||||
| Mar 7, 2023 | 9.22 | 9.4 |
9.4
|
8.96
|
1.0M | -2.12% | ||||
| Mar 6, 2023 | 9.42 | 9.62 |
9.69
|
9.33
|
801K | -4.17% | ||||
| Mar 3, 2023 | 9.83 | 9.94 |
10
|
9.73
|
403K | -0.3% | ||||
| Mar 2, 2023 | 9.86 | 9.87 |
10.22
|
9.7
|
340K | 0.10% | ||||
| Mar 1, 2023 | 9.85 | 9.74 |
10.27
|
9.74
|
396K | -0.1% | ||||
| Feb 28, 2023 | 9.86 | 9.83 |
9.94
|
9.67
|
830K | 1.02% | ||||
| Feb 27, 2023 | 9.76 | 10.2 |
10.33
|
9.75
|
504K | -4.31% | ||||
| Feb 24, 2023 | 10.2 | 10.51 |
10.58
|
10.11
|
433K | -4.23% | ||||
| Feb 23, 2023 | 10.65 | 10.42 |
11.05
|
10.21
|
732K | 2.31% | ||||
| Feb 22, 2023 | 10.41 | 10.21 |
10.55
|
10.2
|
706K | 2.26% | ||||
| Feb 21, 2023 | 10.18 | 10.39 |
10.53
|
10.01
|
406K | -3.96% | ||||
| Feb 17, 2023 | 10.6 | 10.87 |
10.87
|
10.54
|
411K | -1.94% | ||||
| Feb 16, 2023 | 10.81 | 11 |
11.21
|
10.77
|
322K | -2.79% | ||||
| Feb 15, 2023 | 11.12 | 10.73 |
11.13
|
10.68
|
322K | 3.06% | ||||
| Feb 14, 2023 | 10.79 | 10.99 |
11.12
|
10.77
|
256K | -2.09% | ||||
| Feb 13, 2023 | 11.02 | 11.08 |
11.21
|
10.98
|
260K | -0.45% | ||||
| Feb 10, 2023 | 11.07 | 10.76 |
11.09
|
10.74
|
261K | 2.79% | ||||
| Feb 9, 2023 | 10.77 | 11.11 |
11.35
|
10.68
|
315K | -2.97% | ||||
| Feb 8, 2023 | 11.1 | 11.02 |
11.11
|
10.93
|
341K | 0.27% | ||||
| Feb 7, 2023 | 11.07 | 10.69 |
11.11
|
10.57
|
452K | 3.46% | ||||
| Feb 6, 2023 | 10.7 | 11.16 |
11.2
|
10.57
|
521K | -4.29% | ||||
| Feb 3, 2023 | 11.18 | 10.88 |
11.34
|
10.88
|
612K | 1.36% | ||||
| Feb 2, 2023 | 11.03 | 11.26 |
11.66
|
10.88
|
593K | -1.69% | ||||
| Feb 1, 2023 | 11.22 | 11.01 |
11.39
|
10.92
|
705K | 2.47% | ||||
| Jan 31, 2023 | 10.95 | 10.96 |
11.12
|
10.86
|
722K | -0.09% | ||||
| Jan 30, 2023 | 10.96 | 10.98 |
11.16
|
10.85
|
357K | -1.62% | ||||
| Jan 27, 2023 | 11.14 | 11.31 |
11.61
|
11.11
|
402K | -1.68% | ||||
| Jan 26, 2023 | 11.33 | 11 |
11.35
|
10.9
|
734K | 3.47% | ||||
| Jan 25, 2023 | 10.95 | 10.7 |
10.96
|
10.61
|
405K | 1.48% | ||||
| Jan 24, 2023 | 10.79 | 10.78 |
10.9
|
10.63
|
307K | -0.64% | ||||
| Jan 23, 2023 | 10.86 | 10.48 |
11.01
|
10.48
|
741K | 3.63% | ||||
| Jan 20, 2023 | 10.48 | 10.66 |
10.8
|
10.39
|
1.2M | -0.57% | ||||
| Jan 19, 2023 | 10.54 | 10.73 |
11
|
10.45
|
442K | -2.5% | ||||
| Jan 18, 2023 | 10.81 | 11.04 |
11.1
|
10.69
|
355K | -1.91% | ||||
| Jan 17, 2023 | 11.02 | 10.94 |
11.03
|
10.69
|
268K | 0.92% | ||||
| Jan 13, 2023 | 10.92 | 10.82 |
10.96
|
10.57
|
298K | 0.09% | ||||
| Jan 12, 2023 | 10.91 | 10.91 |
11.05
|
10.8
|
505K | 0.65% | ||||
| Jan 11, 2023 | 10.84 | 10.75 |
10.89
|
10.64
|
401K | 1.12% | ||||
| Jan 10, 2023 | 10.72 | 10.6 |
10.73
|
10.53
|
425K | 0.85% | ||||
| Jan 9, 2023 | 10.63 | 10.74 |
10.89
|
10.52
|
857K | -0.28% | ||||
| Jan 6, 2023 | 10.66 | 10.44 |
10.75
|
10.44
|
456K | 2.11% | ||||
| Jan 5, 2023 | 10.44 | 10.14 |
10.45
|
10.04
|
445K | 2.86% | ||||
| Jan 4, 2023 | 10.15 | 10.08 |
10.29
|
9.87
|
424K | 1.70% | ||||
| Jan 3, 2023 | 9.98 | 9.61 |
10.12
|
9.47
|
607K | 5.27% | ||||
| Dec 30 | 9.48 | 9.43 |
9.53
|
9.25
|
287K | -0.32% | ||||
| Dec 29 | 9.51 | 9.37 |
9.56
|
9.3
|
296K | 2.37% | ||||
| Dec 28 | 9.29 | 9.49 |
9.63
|
9.27
|
273K | -2.11% | ||||
| Dec 27 | 9.49 | 9.47 |
9.6
|
9.32
|
307K | 0.11% | ||||
| Dec 23 | 9.48 | 9.4 |
9.63
|
9.34
|
247K | 0.11% | ||||
| Dec 22 | 9.47 | 9.25 |
9.51
|
9.01
|
394K | 1.39% | ||||
| Dec 21 | 9.34 | 9.45 |
9.55
|
9.19
|
674K | -0.11% | ||||
| Dec 20 | 9.35 | 9.32 |
9.67
|
9.23
|
563K | -0.21% | ||||
| Dec 19 | 9.37 | 9.68 |
9.68
|
9.08
|
633K | -3.2% | ||||
| Dec 16 | 9.68 | 9.74 |
9.99
|
9.64
|
3.4M | -0.51% | ||||
| Dec 15 | 9.73 | 10 |
10.21
|
9.62
|
522K | -3.76% | ||||
| Dec 14 | 10.11 | 10.58 |
10.58
|
9.94
|
464K | -3.35% | ||||
| Dec 13 | 10.46 | 10.68 |
10.87
|
10.42
|
432K | 0.10% | ||||
| Dec 12 | 10.45 | 10.14 |
10.56
|
10.1
|
347K | 2.15% | ||||
| Dec 9 | 10.23 | 10.35 |
10.65
|
10.22
|
320K | -2.94% | ||||
| Dec 8 | 10.54 | 10.78 |
11.06
|
10.51
|
352K | -1.77% | ||||
| Dec 7 | 10.73 | 10.88 |
11.15
|
10.67
|
374K | -1.65% | ||||
| Dec 6 | 10.91 | 10.86 |
11.26
|
10.86
|
452K | 0.37% | ||||
| Dec 5 | 10.87 | 10.95 |
11.03
|
10.73
|
750K | 0.46% | ||||
| Dec 2 | 10.82 | 10.37 |
10.94
|
10.34
|
592K | 2.27% | ||||
| Dec 1 | 10.58 | 10.95 |
11.51
|
10.12
|
678K | -4.25% | ||||
| Nov 30 | 11.05 | 10.56 |
11.08
|
10.48
|
864K | 5.44% | ||||
| Nov 29 | 10.48 | 10.26 |
10.65
|
10.26
|
439K | 1.26% | ||||
| Nov 28 | 10.35 | 10.12 |
10.46
|
10.11
|
401K | 0.88% | ||||
| Nov 25 | 10.26 | 10.22 |
10.34
|
10.15
|
157K | -0.1% | ||||
| Nov 23 | 10.27 | 10.03 |
10.4
|
10.01
|
298K | 1.68% | ||||
| Nov 22 | 10.1 | 9.71 |
10.14
|
9.68
|
382K | 4.02% | ||||
| Nov 21 | 9.71 | 9.88 |
9.97
|
9.53
|
319K | -1.72% | ||||
| Nov 18 | 9.88 | 10.01 |
10.32
|
9.82
|
409K | 0.51% | ||||
| Nov 17 | 9.83 | 9.9 |
10.31
|
9.79
|
403K | -2.09% | ||||
| Nov 16 | 10.04 | 10.16 |
10.17
|
9.84
|
489K | -2.33% | ||||
| Nov 15 | 10.28 | 10.52 |
10.66
|
10.22
|
463K | -2.1% | ||||
| Nov 14 | 10.5 | 10.01 |
11.02
|
9.82
|
751K | 2.94% | ||||
| Nov 11 | 10.2 | 10.32 |
10.65
|
10.15
|
833K | -0.29% | ||||
| Nov 10 | 10.23 | 10.77 |
10.77
|
9.57
|
1.0M | -8.42% | ||||
| Nov 9 | 11.17 | 11.14 |
11.43
|
10.99
|
541K | 0.45% | ||||
| Nov 8 | 11.12 | 11.13 |
11.44
|
10.84
|
544K | -0.98% | ||||
| Nov 7 | 11.23 | 11.13 |
11.39
|
11.03
|
711K | 0.81% | ||||
| Nov 4 | 11.14 | 11.47 |
11.59
|
10.96
|
940K | -2.02% | ||||
| Nov 3 | 11.37 | 11.4 |
11.43
|
10.82
|
510K | -1.98% | ||||
| Nov 2 | 11.6 | 11.33 |
11.85
|
11.29
|
630K | 0.61% | ||||
| Nov 1 | 11.53 | 11.29 |
11.65
|
11.02
|
574K | 3.13% | ||||
| Oct 31 | 11.18 | 10.46 |
11.36
|
10.4
|
947K | 6.88% | ||||
| Oct 28 | 10.46 | 10.67 |
10.81
|
10.33
|
898K | -2.61% | ||||
| Oct 27 | 10.74 | 10.77 |
11.1
|
10.66
|
583K | 0.75% | ||||
| Oct 26 | 10.66 | 10.7 |
10.98
|
10.5
|
818K | -0.47% | ||||
| Oct 25 | 10.71 | 10.8 |
11.13
|
10.66
|
607K | -0.83% | ||||
| Oct 24 | 10.8 | 10.64 |
10.86
|
10.34
|
432K | 1.60% | ||||
| Oct 21 | 10.63 | 10.64 |
10.85
|
10.47
|
520K | 1.14% | ||||
| Oct 20 | 10.51 | 10.41 |
10.64
|
10.33
|
608K | 0.86% | ||||
| Oct 19 | 10.42 | 10.39 |
10.65
|
10.25
|
729K | -0.86% | ||||
| Oct 18 | 10.51 | 10.58 |
10.66
|
10.42
|
610K | 1.94% | ||||
| Oct 17 | 10.31 | 10.41 |
10.67
|
10.1
|
750K | -1.06% | ||||
| Oct 14 | 10.42 | 11.02 |
11.24
|
10.4
|
784K | -2.34% | ||||
| Oct 13 | 10.67 | 9.45 |
10.89
|
9.27
|
1.4M | 11.03% | ||||
| Oct 12 | 9.61 | 9.07 |
9.7
|
8.84
|
937K | 6.66% | ||||
| Oct 11 | 9.01 | 9.47 |
9.7
|
8.87
|
1.3M | -7.02% | ||||
| Oct 10 | 9.69 | 9.34 |
9.85
|
9.13
|
1.2M | 3.53% | ||||
| Oct 7 | 9.36 | 8.63 |
9.57
|
8.52
|
1.3M | 6.12% | ||||
| Oct 6 | 8.82 | 8.4 |
8.95
|
8.19
|
1.7M | 2.56% | ||||
| Oct 5 | 8.6 | 8.39 |
8.91
|
8.17
|
1.7M | 2.14% | ||||
| Oct 4 | 8.42 | 7.4 |
8.63
|
7.4
|
2.1M | 17.11% | ||||
| Oct 3 | 7.19 | 6.65 |
7.76
|
6.52
|
3.7M | 92.25% | ||||
| Sep 30 | 3.74 | 3.75 |
3.82
|
3.73
|
730K | -0.53% | ||||
| Sep 29 | 3.76 | 3.8 |
3.83
|
3.74
|
589K | -2.08% | ||||
| Sep 28 | 3.84 | 3.74 |
3.88
|
3.73
|
582K | 2.40% | ||||
| Sep 27 | 3.75 | 3.76 |
3.81
|
3.74
|
470K | -0.53% | ||||
| Sep 26 | 3.77 | 3.81 |
3.87
|
3.77
|
874K | -0.79% | ||||
| Sep 23 | 3.8 | 3.83 |
3.84
|
3.74
|
727K | -1.3% | ||||
| Sep 22 | 3.85 | 3.89 |
3.9
|
3.8
|
464K | -1.28% | ||||
| Sep 21 | 3.9 | 3.97 |
4
|
3.89
|
657K | -1.27% | ||||
| Sep 20 | 3.95 | 3.81 |
3.97
|
3.78
|
741K | 2.86% | ||||
| Sep 19 | 3.84 | 3.87 |
3.91
|
3.82
|
500K | -1.79% | ||||
| Sep 16 | 3.91 | 3.89 |
3.93
|
3.82
|
1.1M | 0% | ||||
| Sep 15 | 3.91 | 3.86 |
3.93
|
3.85
|
434K | 0.51% | ||||
| Sep 14 | 3.89 | 3.86 |
3.9
|
3.8
|
471K | 0.52% | ||||
| Sep 13 | 3.87 | 3.91 |
3.94
|
3.85
|
475K | -3.97% | ||||
| Sep 12 | 4.03 | 4.02 |
4.06
|
3.98
|
439K | 1.26% | ||||
| Sep 9 | 3.98 | 4.05 |
4.09
|
3.97
|
392K | -1.49% | ||||
| Sep 8 | 4.04 | 3.99 |
4.04
|
3.94
|
531K | 0.25% | ||||
| Sep 7 | 4.03 | 4.03 |
4.08
|
3.98
|
484K | -0.74% | ||||
| Sep 6 | 4.06 | 4.12 |
4.15
|
4.02
|
558K | -1.69% | ||||
| Sep 2 | 4.13 | 4.16 |
4.23
|
4.1
|
490K | -0.24% | ||||
| Sep 1 | 4.14 | 4.12 |
4.18
|
4.01
|
844K | -1.66% | ||||
| Aug 31 | 4.21 | 4.33 |
4.35
|
4.19
|
947K | -3% | ||||
| Aug 30 | 4.34 | 4.18 |
4.34
|
4.18
|
569K | 4.58% | ||||
| Aug 29 | 4.15 | 4.13 |
4.19
|
4.11
|
301K | -0.48% | ||||
| Aug 26 | 4.17 | 4.3 |
4.3
|
4.13
|
310K | -3.25% | ||||
| Aug 25 | 4.31 | 4.25 |
4.32
|
4.24
|
288K | 1.65% | ||||
| Aug 24 | 4.24 | 4.26 |
4.28
|
4.23
|
320K | -0.47% | ||||
| Aug 23 | 4.26 | 4.28 |
4.3
|
4.25
|
318K | -0.7% | ||||
| Aug 22 | 4.29 | 4.28 |
4.33
|
4.27
|
388K | -1.15% | ||||
| Aug 19 | 4.34 | 4.36 |
4.4
|
4.31
|
318K | -1.36% | ||||
| Aug 18 | 4.4 | 4.32 |
4.41
|
4.3
|
293K | 2.09% | ||||
| Aug 17 | 4.31 | 4.34 |
4.37
|
4.27
|
395K | -2.05% | ||||
| Aug 16 | 4.4 | 4.33 |
4.42
|
4.33
|
389K | 0.92% | ||||
| Aug 15 | 4.36 | 4.3 |
4.41
|
4.3
|
356K | 0.93% | ||||
| Aug 12 | 4.32 | 4.32 |
4.36
|
4.28
|
280K | 0.93% | ||||
| Aug 11 | 4.28 | 4.29 |
4.34
|
4.25
|
339K | 0% | ||||
| Aug 10 | 4.28 | 4.29 |
4.34
|
4.26
|
413K | 1.42% | ||||
| Aug 9 | 4.22 | 4.17 |
4.32
|
4.16
|
1.1M | -2.76% | ||||
| Aug 8 | 4.34 | 4.39 |
4.47
|
4.31
|
371K | -1.36% | ||||
| Aug 5 | 4.4 | 4.35 |
4.45
|
4.23
|
474K | 0% | ||||
| Aug 4 | 4.4 | 4.47 |
4.5
|
4.4
|
414K | -1.79% | ||||
| Aug 3 | 4.48 | 4.35 |
4.54
|
4.35
|
442K | 3.46% | ||||
| Aug 2 | 4.33 | 4.42 |
4.43
|
4.33
|
373K | -2.91% | ||||
| Aug 1 | 4.46 | 4.39 |
4.49
|
4.39
|
370K | 0.68% | ||||
| Jul 29 | 4.43 | 4.39 |
4.44
|
4.35
|
360K | 0.68% | ||||
| Jul 28 | 4.4 | 4.38 |
4.43
|
4.33
|
348K | 0.23% | ||||
| Jul 27 | 4.39 | 4.21 |
4.41
|
4.21
|
372K | 4.52% | ||||
| Jul 26 | 4.2 | 4.19 |
4.21
|
4.11
|
243K | 0.96% | ||||
| Jul 25 | 4.16 | 4.22 |
4.25
|
4.12
|
377K | -1.42% | ||||
| Jul 22 | 4.22 | 4.27 |
4.3
|
4.2
|
356K | -1.4% | ||||
| Jul 21 | 4.28 | 4.23 |
4.29
|
4.2
|
385K | 0.94% | ||||
| Jul 20 | 4.24 | 4.08 |
4.26
|
4.08
|
405K | 3.67% | ||||
| Jul 19 | 4.09 | 4 |
4.1
|
4
|
394K | 4.34% | ||||
| Jul 18 | 3.92 | 3.96 |
4
|
3.9
|
489K | 0.26% | ||||
| Jul 15 | 3.91 | 3.95 |
3.95
|
3.84
|
405K | 1.56% | ||||
| Jul 14 | 3.85 | 3.9 |
3.96
|
3.8
|
282K | -2.28% | ||||
| Jul 13 | 3.94 | 3.89 |
4
|
3.87
|
324K | 0% | ||||
| Jul 12 | 3.94 | 3.97 |
4.03
|
3.91
|
345K | -0.51% | ||||
| Jul 11 | 3.96 | 3.95 |
3.97
|
3.92
|
401K | 0% | ||||
| Jul 8 | 3.96 | 3.91 |
3.99
|
3.9
|
336K | 0.51% | ||||
| Jul 7 | 3.94 | 3.89 |
3.99
|
3.89
|
323K | 2.60% | ||||
| Jul 6 | 3.84 | 3.96 |
3.96
|
3.79
|
426K | -3.03% | ||||
| Jul 5 | 3.96 | 3.7 |
3.97
|
3.7
|
746K | 4.49% | ||||
| Jul 1 | 3.79 | 3.8 |
3.83
|
3.71
|
427K | -0.79% | ||||
| Jun 30 | 3.82 | 3.81 |
3.89
|
3.77
|
476K | -1.29% | ||||
| Jun 29 | 3.87 | 3.85 |
3.88
|
3.79
|
341K | 0% | ||||
| Jun 28 | 3.87 | 4.03 |
4.04
|
3.86
|
319K | -3.25% | ||||
| Jun 27 | 4 | 3.94 |
4.03
|
3.91
|
387K | 2.04% | ||||
| Jun 24 | 3.92 | 3.85 |
3.93
|
3.85
|
853K | 2.35% | ||||
| Jun 23 | 3.83 | 3.79 |
3.87
|
3.79
|
364K | 1.86% | ||||
| Jun 22 | 3.76 | 3.68 |
3.78
|
3.68
|
403K | 0.53% | ||||
| Jun 21 | 3.74 | 3.78 |
3.9
|
3.7
|
664K | 1.08% | ||||
| Jun 17 | 3.7 | 3.61 |
3.71
|
3.61
|
2.4M | 3.35% | ||||
| Jun 16 | 3.58 | 3.68 |
3.71
|
3.54
|
942K | -5.04% | ||||
| Jun 15 | 3.77 | 3.74 |
3.81
|
3.7
|
944K | 2.45% | ||||
| Jun 14 | 3.68 | 3.86 |
3.89
|
3.6
|
1.7M | -4.91% | ||||
| Jun 13 | 3.87 | 4.01 |
4.08
|
3.84
|
537K | -6.3% | ||||
| Jun 10 | 4.13 | 4.18 |
4.27
|
4.11
|
363K | -2.36% | ||||
| Jun 9 | 4.23 | 4.29 |
4.39
|
4.22
|
299K | -2.08% | ||||
| Jun 8 | 4.32 | 4.39 |
4.39
|
4.3
|
321K | -2.04% | ||||
| Jun 7 | 4.41 | 4.34 |
4.41
|
4.32
|
555K | 0.46% | ||||
| Jun 6 | 4.39 | 4.4 |
4.42
|
4.35
|
214K | 0.69% | ||||
| Jun 3 | 4.36 | 4.45 |
4.45
|
4.36
|
388K | -2.68% | ||||
| Jun 2 | 4.48 | 4.36 |
4.48
|
4.36
|
313K | 2.75% | ||||
| Jun 1 | 4.36 | 4.38 |
4.4
|
4.27
|
347K | 0.23% | ||||
| May 31 | 4.35 | 4.4 |
4.47
|
4.27
|
754K | -1.58% | ||||
| May 27 | 4.42 | 4.35 |
4.44
|
4.35
|
258K | 1.61% | ||||
| May 26 | 4.35 | 4.35 |
4.41
|
4.33
|
324K | 0% | ||||
| May 25 | 4.35 | 4.25 |
4.39
|
4.24
|
339K | 1.64% | ||||
| May 24 | 4.28 | 4.35 |
4.36
|
4.18
|
306K | -2.06% | ||||
| May 23 | 4.37 | 4.45 |
4.47
|
4.34
|
431K | -0.68% | ||||
| May 20 | 4.4 | 4.5 |
4.5
|
4.26
|
377K | -0.9% | ||||
| May 19 | 4.44 | 4.43 |
4.52
|
4.42
|
502K | 0% | ||||
| May 18 | 4.44 | 4.4 |
4.53
|
4.31
|
784K | -0.67% | ||||
| May 17 | 4.47 | 4.36 |
4.49
|
4.36
|
372K | 4.93% | ||||
| May 16 | 4.26 | 4.29 |
4.34
|
4.25
|
405K | -1.16% | ||||
| May 13 | 4.31 | 4.15 |
4.33
|
4.11
|
532K | 4.87% | ||||
| May 12 | 4.11 | 4 |
4.11
|
3.99
|
448K | 1.99% | ||||
| May 11 | 4.03 | 4.05 |
4.14
|
3.97
|
564K | -0.25% | ||||
| May 10 | 4.04 | 4.17 |
4.28
|
3.95
|
660K | -1.94% | ||||
| May 9 | 4.12 | 4.13 |
4.2
|
4.08
|
382K | -1.67% | ||||
| May 6 | 4.19 | 4.25 |
4.26
|
4.13
|
485K | -1.64% | ||||
| May 5 | 4.26 | 4.4 |
4.43
|
4.2
|
351K | -4.05% | ||||
| May 4 | 4.44 | 4.24 |
4.44
|
4.23
|
322K | 4.72% | ||||
| May 3 | 4.24 | 4.19 |
4.27
|
4.14
|
277K | 0.95% | ||||
| May 2 | 4.2 | 4.12 |
4.21
|
4.08
|
367K | 1.69% | ||||
| Apr 29 | 4.13 | 4.17 |
4.23
|
4.09
|
350K | -1.2% | ||||
| Apr 28 | 4.18 | 4.1 |
4.19
|
4.03
|
261K | 3.47% | ||||
| Apr 27 | 4.04 | 4.05 |
4.11
|
4.02
|
346K | -0.74% | ||||
| Apr 26 | 4.07 | 4.23 |
4.23
|
4.07
|
638K | -4.68% | ||||
| Apr 25 | 4.27 | 4.21 |
4.29
|
4.19
|
291K | 0.95% | ||||
| Apr 22 | 4.23 | 4.28 |
4.32
|
4.22
|
288K | -1.63% | ||||
| Apr 21 | 4.3 | 4.42 |
4.48
|
4.27
|
382K | -1.6% | ||||
| Apr 20 | 4.37 | 4.43 |
4.49
|
4.37
|
237K | 0% | ||||
| Apr 19 | 4.37 | 4.34 |
4.42
|
4.32
|
421K | 1.39% | ||||
| Apr 18 | 4.31 | 4.26 |
4.35
|
4.24
|
271K | 0.70% | ||||
| Apr 14 | 4.28 | 4.31 |
4.36
|
4.26
|
286K | -0.47% | ||||
| Apr 13 | 4.3 | 4.26 |
4.33
|
4.25
|
395K | 0.94% | ||||
| Apr 12 | 4.26 | 4.28 |
4.35
|
4.26
|
372K | 0.71% | ||||
| Apr 11 | 4.23 | 4.17 |
4.27
|
4.14
|
406K | 0.48% | ||||
| Apr 8 | 4.21 | 4.24 |
4.29
|
4.19
|
337K | -1.17% | ||||
| Apr 7 | 4.26 | 4.25 |
4.3
|
4.17
|
510K | 0% | ||||
| Apr 6 | 4.26 | 4.33 |
4.35
|
4.22
|
497K | -2.96% | ||||
| Apr 5 | 4.39 | 4.57 |
4.6
|
4.35
|
456K | -4.15% | ||||
| Apr 4 | 4.58 | 4.62 |
4.64
|
4.54
|
362K | -1.08% | ||||
| Apr 1 | 4.63 | 4.6 |
4.64
|
4.56
|
416K | 1.09% | ||||
| Mar 31 | 4.58 | 4.59 |
4.62
|
4.54
|
418K | -0.43% | ||||
| Mar 30 | 4.6 | 4.63 |
4.69
|
4.55
|
340K | -1.5% | ||||
| Mar 29 | 4.67 | 4.61 |
4.71
|
4.58
|
638K | 2.64% | ||||
| Mar 28 | 4.55 | 4.51 |
4.57
|
4.5
|
480K | 0.44% | ||||
| Mar 25 | 4.53 | 4.56 |
4.6
|
4.51
|
373K | -0.22% | ||||
| Mar 24 | 4.54 | 4.5 |
4.55
|
4.44
|
343K | 1.57% | ||||
| Mar 23 | 4.47 | 4.58 |
4.58
|
4.45
|
456K | -3.04% | ||||
| Mar 22 | 4.61 | 4.62 |
4.69
|
4.6
|
668K | -0.22% | ||||
| Mar 21 | 4.62 | 4.67 |
4.73
|
4.59
|
357K | -1.49% | ||||
| Mar 18 | 4.69 | 4.56 |
4.72
|
4.51
|
1.3M | 2.85% | ||||
| Mar 17 | 4.56 | 4.47 |
4.59
|
4.47
|
425K | 0.88% | ||||
| Mar 16 | 4.52 | 4.46 |
4.57
|
4.41
|
466K | 2.03% | ||||
| Mar 15 | 4.43 | 4.36 |
4.46
|
4.27
|
557K | 2.07% | ||||
| Mar 14 | 4.34 | 4.46 |
4.49
|
4.31
|
510K | -1.59% | ||||
| Mar 11 | 4.41 | 4.35 |
4.43
|
4.28
|
550K | 2.32% | ||||
| Mar 10 | 4.31 | 4.29 |
4.36
|
4.25
|
713K | -1.15% | ||||
| Mar 9 | 4.36 | 4.27 |
4.4
|
4.26
|
801K | 4.06% | ||||
| Mar 8 | 4.19 | 4.27 |
4.34
|
4.19
|
718K | -1.87% | ||||
| Mar 7 | 4.27 | 4.39 |
4.43
|
4.26
|
408K | -2.51% | ||||
| Mar 4 | 4.38 | 4.42 |
4.47
|
4.36
|
375K | -1.79% | ||||
| Mar 3 | 4.46 | 4.55 |
4.56
|
4.41
|
436K | -1.98% | ||||
| Mar 2 | 4.55 | 4.39 |
4.57
|
4.36
|
696K | 2.48% | ||||
| Mar 1 | 4.44 | 4.51 |
4.6
|
4.42
|
1.0M | -3.06% | ||||
| Feb 28 | 4.58 | 4.47 |
4.63
|
4.47
|
700K | 1.33% | ||||
| Feb 25 | 4.52 | 4.3 |
4.53
|
4.3
|
1.0M | 5.36% | ||||
| Feb 24 | 4.29 | 4.23 |
4.35
|
4.16
|
1.5M | -0.69% | ||||
| Feb 23 | 4.32 | 4.43 |
4.56
|
4.27
|
697K | -1.37% | ||||
| Feb 22 | 4.38 | 4.31 |
4.46
|
4.29
|
430K | 0.92% | ||||
| Feb 18 | 4.34 | 4.48 |
4.5
|
4.34
|
490K | -3.77% | ||||
| Feb 17 | 4.51 | 4.53 |
4.59
|
4.48
|
311K | -2.17% | ||||
| Feb 16 | 4.61 | 4.54 |
4.63
|
4.5
|
306K | 1.54% | ||||
| Feb 15 | 4.54 | 4.36 |
4.54
|
4.36
|
461K | 4.37% | ||||
| Feb 14 | 4.35 | 4.38 |
4.44
|
4.32
|
473K | -0.46% | ||||
| Feb 11 | 4.37 | 4.39 |
4.46
|
4.34
|
549K | -0.23% | ||||
| Feb 10 | 4.38 | 4.35 |
4.45
|
4.35
|
690K | -1.35% | ||||
| Feb 9 | 4.44 | 4.44 |
4.49
|
4.41
|
271K | 0.91% | ||||
| Feb 8 | 4.4 | 4.37 |
4.43
|
4.36
|
287K | 0.69% | ||||
| Feb 7 | 4.37 | 4.32 |
4.43
|
4.32
|
364K | 1.39% | ||||
| Feb 4 | 4.31 | 4.29 |
4.37
|
4.19
|
586K | -0.23% | ||||
| Feb 3 | 4.32 | 4.4 |
4.5
|
4.3
|
347K | -3.14% | ||||
| Feb 2 | 4.46 | 4.51 |
4.54
|
4.43
|
515K | -1.11% | ||||
| Feb 1 | 4.51 | 4.47 |
4.56
|
4.4
|
508K | 1.12% | ||||
| Jan 31 | 4.46 | 4.39 |
4.48
|
4.37
|
797K | 0.22% | ||||
| Jan 28 | 4.45 | 4.34 |
4.49
|
4.29
|
413K | 3.01% | ||||
| Jan 27 | 4.32 | 4.46 |
4.53
|
4.3
|
345K | -3.14% | ||||
| Jan 26 | 4.46 | 4.58 |
4.67
|
4.42
|
355K | -1.11% | ||||
| Jan 25 | 4.51 | 4.5 |
4.6
|
4.44
|
515K | -1.74% | ||||
| Jan 24 | 4.59 | 4.49 |
4.61
|
4.39
|
689K | 0.88% | ||||
| Jan 21 | 4.55 | 4.52 |
4.71
|
4.51
|
725K | -0.44% | ||||
| Jan 20 | 4.57 | 4.63 |
4.72
|
4.55
|
562K | -0.87% | ||||
| Jan 19 | 4.61 | 4.67 |
4.76
|
4.57
|
410K | -1.07% | ||||
| Jan 18 | 4.66 | 4.79 |
5.02
|
4.65
|
431K | -3.92% | ||||
| Jan 14 | 4.85 | 4.82 |
4.9
|
4.79
|
244K | -0.41% | ||||
| Jan 13 | 4.87 | 4.98 |
5.05
|
4.86
|
349K | -1.42% | ||||
| Jan 12 | 4.94 | 5 |
5.05
|
4.9
|
372K | -0.6% | ||||
| Jan 11 | 4.97 | 4.9 |
5.05
|
4.87
|
555K | 1.22% | ||||
| Jan 10 | 4.91 | 4.9 |
4.92
|
4.79
|
326K | -0.61% | ||||
| Jan 7 | 4.94 | 5.02 |
5.08
|
4.92
|
335K | -1.4% | ||||
| Jan 6 | 5.01 | 5.04 |
5.12
|
4.99
|
498K | -0.99% | ||||
| Jan 5 | 5.06 | 5.19 |
5.26
|
5.05
|
302K | -2.5% | ||||
| Jan 4 | 5.19 | 5.15 |
5.21
|
5.03
|
760K | 0.39% | ||||
| Jan 3 | 5.17 | 5.07 |
5.26
|
5.07
|
470K | 3.40% | ||||
| Dec 31 | 5 | 5 |
5.07
|
5
|
395K | -0.2% | ||||
| Dec 30 | 5.01 | 4.99 |
5.11
|
4.97
|
385K | 0.40% | ||||
| Dec 29 | 4.99 | 5.05 |
5.08
|
4.97
|
340K | -1.19% | ||||
| Dec 28 | 5.05 | 5.17 |
5.21
|
5.05
|
336K | -2.13% | ||||
| Dec 27 | 5.16 | 5.12 |
5.19
|
5.08
|
563K | 0.58% | ||||
| Dec 23 | 5.13 | 5.15 |
5.16
|
5.08
|
373K | -0.19% | ||||
| Dec 22 | 5.14 | 5.12 |
5.14
|
5.07
|
423K | 0.19% | ||||
| Dec 21 | 5.13 | 5.1 |
5.17
|
5.1
|
344K | 1.58% | ||||
| Dec 20 | 5.05 | 5.13 |
5.18
|
4.95
|
656K | -3.44% | ||||
| Dec 17 | 5.23 | 5.12 |
5.36
|
5.08
|
2.2M | 2.75% | ||||
| Dec 16 | 5.09 | 5.31 |
5.36
|
5.04
|
525K | -3.78% | ||||
| Dec 15 | 5.29 | 5.23 |
5.34
|
5.16
|
798K | 1.34% | ||||
| Dec 14 | 5.22 | 5.36 |
5.48
|
5.2
|
829K | -3.33% | ||||
| Dec 13 | 5.4 | 5.27 |
5.43
|
5.27
|
461K | 2.08% | ||||
| Dec 10 | 5.29 | 5.29 |
5.43
|
5.24
|
472K | 0.57% | ||||
| Dec 9 | 5.26 | 5.23 |
5.37
|
5.22
|
435K | -0.57% | ||||
| Dec 8 | 5.29 | 5.2 |
5.31
|
5.2
|
393K | 1.54% | ||||
| Dec 7 | 5.21 | 5.21 |
5.31
|
5.18
|
565K | 1.17% | ||||
| Dec 6 | 5.15 | 4.95 |
5.18
|
4.95
|
595K | 5.75% | ||||
| Dec 3 | 4.87 | 5 |
5.01
|
4.84
|
534K | -2.01% | ||||
| Dec 2 | 4.97 | 4.8 |
5.01
|
4.79
|
502K | 3.54% | ||||
| Dec 1 | 4.8 | 4.85 |
4.98
|
4.78
|
697K | 1.27% | ||||
| Nov 30 | 4.74 | 4.7 |
4.76
|
4.55
|
571K | 0% | ||||
| Nov 29 | 4.74 | 4.82 |
4.85
|
4.71
|
393K | -1.46% | ||||
| Nov 26 | 4.81 | 4.82 |
4.86
|
4.65
|
387K | -3.02% | ||||
| Nov 24 | 4.96 | 4.94 |
4.99
|
4.91
|
179K | -0.4% | ||||
| Nov 23 | 4.98 | 5.01 |
5.07
|
4.95
|
282K | -0.99% | ||||
| Nov 22 | 5.03 | 5.05 |
5.14
|
5.03
|
252K | -0.4% | ||||
| Nov 19 | 5.05 | 5.1 |
5.18
|
5.03
|
219K | -1.17% | ||||
| Nov 18 | 5.11 | 5.17 |
5.18
|
5
|
362K | -1.16% | ||||
| Nov 17 | 5.17 | 5.22 |
5.22
|
5.11
|
318K | -0.77% | ||||
| Nov 16 | 5.21 | 5.15 |
5.23
|
5.14
|
446K | 0.97% | ||||
| Nov 15 | 5.16 | 5.13 |
5.17
|
5.08
|
376K | 0.98% | ||||
| Nov 12 | 5.11 | 5.05 |
5.18
|
5.04
|
460K | 1.19% | ||||
| Nov 11 | 5.05 | 4.95 |
5.07
|
4.95
|
299K | 2.23% | ||||
| Nov 10 | 4.94 | 4.84 |
5.03
|
4.84
|
356K | 1.44% | ||||
| Nov 9 | 4.87 | 4.99 |
4.99
|
4.71
|
813K | -3.37% | ||||
| Nov 8 | 5.04 | 5.03 |
5.08
|
5
|
314K | 0.40% | ||||
| Nov 5 | 5.02 | 4.93 |
5.15
|
4.87
|
827K | 2.66% | ||||
| Nov 4 | 4.89 | 4.97 |
4.99
|
4.88
|
298K | -1.61% | ||||
| Nov 3 | 4.97 | 4.78 |
4.99
|
4.77
|
307K | 2.69% | ||||
| Nov 2 | 4.84 | 4.85 |
4.88
|
4.8
|
326K | -0.21% | ||||
| Nov 1 | 4.85 | 4.75 |
4.87
|
4.72
|
310K | 2.32% | ||||
| Oct 29 | 4.74 | 4.66 |
4.74
|
4.66
|
403K | 1.07% | ||||
| Oct 28 | 4.69 | 4.71 |
4.79
|
4.68
|
248K | 0.43% | ||||
| Oct 27 | 4.67 | 4.72 |
4.79
|
4.61
|
430K | -1.68% | ||||
| Oct 26 | 4.75 | 4.81 |
4.84
|
4.73
|
350K | -0.84% | ||||
| Oct 25 | 4.79 | 4.82 |
4.84
|
4.77
|
259K | -0.21% | ||||
| Oct 22 | 4.8 | 4.79 |
4.94
|
4.77
|
331K | 0% | ||||
| Oct 21 | 4.8 | 4.79 |
4.84
|
4.75
|
441K | -1.03% | ||||
| Oct 20 | 4.85 | 4.8 |
4.85
|
4.8
|
278K | 1.04% | ||||
| Oct 19 | 4.8 | 4.86 |
4.91
|
4.8
|
333K | -0.41% | ||||
| Oct 18 | 4.82 | 4.91 |
4.92
|
4.8
|
279K | -2.03% | ||||
| Oct 15 | 4.92 | 5.05 |
5.06
|
4.91
|
467K | -1.2% | ||||
| Oct 14 | 4.98 | 4.97 |
5.06
|
4.92
|
338K | 1.43% | ||||
| Oct 13 | 4.91 | 4.89 |
4.92
|
4.84
|
222K | 0.61% | ||||
| Oct 12 | 4.88 | 4.84 |
4.89
|
4.81
|
265K | 1.46% | ||||
| Oct 11 | 4.81 | 4.79 |
4.84
|
4.77
|
266K | 0% | ||||
| Oct 8 | 4.81 | 4.89 |
4.9
|
4.79
|
169K | -1.23% | ||||
| Oct 7 | 4.87 | 4.85 |
4.93
|
4.84
|
351K | 1.46% | ||||
| Oct 6 | 4.8 | 4.83 |
4.88
|
4.73
|
207K | -1.84% | ||||
| Oct 5 | 4.89 | 4.81 |
4.9
|
4.8
|
305K | 1.66% | ||||
| Oct 4 | 4.81 | 4.98 |
4.98
|
4.79
|
464K | -3.8% | ||||
| Oct 1 | 5 | 4.97 |
5.07
|
4.95
|
401K | 0.40% | ||||
| Sep 30 | 4.98 | 5.05 |
5.12
|
4.97
|
293K | -0.99% | ||||
| Sep 29 | 5.03 | 5.07 |
5.12
|
5
|
436K | -0.59% | ||||
| Sep 28 | 5.06 | 5.13 |
5.17
|
5.04
|
331K | -2.32% | ||||
| Sep 27 | 5.18 | 5.13 |
5.26
|
5.12
|
361K | 1.17% | ||||
| Sep 24 | 5.12 | 5.08 |
5.17
|
5.06
|
323K | 0% | ||||
| Sep 23 | 5.12 | 5.05 |
5.17
|
5.03
|
432K | 1.79% | ||||
| Sep 22 | 5.03 | 5.01 |
5.09
|
4.96
|
393K | 1.21% | ||||
| Sep 21 | 4.97 | 5.07 |
5.09
|
4.96
|
436K | -1.19% | ||||
| Sep 20 | 5.03 | 5.03 |
5.12
|
4.96
|
547K | -3.08% | ||||
| Sep 17 | 5.19 | 5.33 |
5.37
|
5.14
|
1.8M | -2.44% | ||||
| Sep 16 | 5.32 | 5.33 |
5.39
|
5.21
|
368K | -0.37% | ||||
| Sep 15 | 5.34 | 5.23 |
5.36
|
5.2
|
393K | 1.91% | ||||
| Sep 14 | 5.24 | 5.42 |
5.44
|
5.21
|
368K | -3.14% | ||||
| Sep 13 | 5.41 | 5.29 |
5.42
|
5.27
|
323K | 3.24% | ||||
| Sep 10 | 5.24 | 5.3 |
5.34
|
5.22
|
360K | -0.76% | ||||
| Sep 9 | 5.28 | 5.3 |
5.42
|
5.27
|
392K | -0.75% | ||||
| Sep 8 | 5.32 | 5.47 |
5.47
|
5.29
|
395K | -3.27% | ||||
| Sep 7 | 5.5 | 5.48 |
5.62
|
5.43
|
387K | 0% | ||||
| Sep 3 | 5.5 | 5.55 |
5.59
|
5.48
|
473K | -0.72% | ||||
| Sep 2 | 5.54 | 5.57 |
5.66
|
5.54
|
424K | -0.89% | ||||
| Sep 1 | 5.59 | 5.61 |
5.65
|
5.46
|
523K | -1.06% | ||||
| Aug 31 | 5.65 | 5.66 |
5.75
|
5.62
|
364K | -0.53% | ||||
| Aug 30 | 5.68 | 5.78 |
5.8
|
5.65
|
366K | -1.39% | ||||
| Aug 27 | 5.76 | 5.55 |
5.77
|
5.55
|
534K | 3.78% | ||||
| Aug 26 | 5.55 | 5.59 |
5.63
|
5.52
|
317K | -0.54% | ||||
| Aug 25 | 5.58 | 5.64 |
5.71
|
5.58
|
355K | -1.06% | ||||
| Aug 24 | 5.64 | 5.61 |
5.68
|
5.61
|
277K | 0.36% | ||||
| Aug 23 | 5.62 | 5.54 |
5.64
|
5.53
|
296K | 2% | ||||
| Aug 20 | 5.51 | 5.36 |
5.51
|
5.36
|
302K | 2.23% | ||||
| Aug 19 | 5.39 | 5.4 |
5.47
|
5.35
|
354K | 0% | ||||
| Aug 18 | 5.39 | 5.35 |
5.52
|
5.34
|
286K | 0.94% | ||||
| Aug 17 | 5.34 | 5.29 |
5.4
|
5.25
|
261K | -0.19% | ||||
| Aug 16 | 5.35 | 5.31 |
5.37
|
5.28
|
247K | 0.56% | ||||
| Aug 13 | 5.32 | 5.33 |
5.34
|
5.27
|
178K | -0.56% | ||||
| Aug 12 | 5.35 | 5.45 |
5.45
|
5.33
|
278K | -2.37% | ||||
| Aug 11 | 5.48 | 5.42 |
5.48
|
5.31
|
328K | 1.67% | ||||
| Aug 10 | 5.39 | 5.5 |
5.53
|
5.34
|
295K | -1.64% | ||||
| Aug 9 | 5.48 | 5.54 |
5.56
|
5.45
|
211K | -1.44% | ||||
| Aug 6 | 5.56 | 5.54 |
5.62
|
5.51
|
475K | 0.91% | ||||
| Aug 5 | 5.51 | 5.52 |
5.58
|
5.46
|
321K | -0.18% | ||||
| Aug 4 | 5.52 | 5.56 |
5.73
|
5.41
|
484K | -1.6% | ||||
| Aug 3 | 5.61 | 5.49 |
5.62
|
5.46
|
369K | 2.19% | ||||
| Aug 2 | 5.49 | 5.53 |
5.62
|
5.47
|
297K | 0% | ||||
| Jul 30 | 5.49 | 5.49 |
5.59
|
5.47
|
419K | -0.72% | ||||
| Jul 29 | 5.53 | 5.44 |
5.57
|
5.44
|
264K | 2.03% | ||||
| Jul 28 | 5.42 | 5.41 |
5.48
|
5.29
|
298K | 2.07% | ||||
| Jul 27 | 5.31 | 5.35 |
5.36
|
5.19
|
247K | -1.85% | ||||
| Jul 26 | 5.41 | 5.41 |
5.51
|
5.4
|
245K | -0.73% | ||||
| Jul 23 | 5.45 | 5.43 |
5.46
|
5.34
|
213K | 0.93% | ||||
| Jul 22 | 5.4 | 5.51 |
5.51
|
5.39
|
204K | -2% | ||||
| Jul 21 | 5.51 | 5.34 |
5.51
|
5.32
|
301K | 4.16% | ||||
| Jul 20 | 5.29 | 5.16 |
5.36
|
5.15
|
545K | 2.32% | ||||
| Jul 19 | 5.17 | 5.11 |
5.21
|
5.09
|
388K | -1.15% | ||||
| Jul 16 | 5.23 | 5.33 |
5.36
|
5.21
|
556K | -0.76% | ||||
| Jul 15 | 5.27 | 5.24 |
5.31
|
5.18
|
373K | 0.38% | ||||
| Jul 14 | 5.25 | 5.37 |
5.55
|
5.14
|
735K | -1.5% | ||||
| Jul 13 | 5.33 | 5.39 |
5.42
|
5.31
|
377K | -1.84% | ||||
| Jul 12 | 5.43 | 5.43 |
5.45
|
5.36
|
387K | 0% | ||||
| Jul 9 | 5.43 | 5.4 |
5.49
|
5.39
|
343K | 1.50% | ||||
| Jul 8 | 5.35 | 5.27 |
5.39
|
5.15
|
471K | -0.93% | ||||
| Jul 7 | 5.4 | 5.54 |
5.55
|
5.38
|
422K | -2.17% | ||||
| Jul 6 | 5.52 | 5.59 |
5.59
|
5.41
|
391K | -1.78% | ||||
| Jul 2 | 5.62 | 5.8 |
5.8
|
5.61
|
359K | -2.94% | ||||
| Jul 1 | 5.79 | 5.89 |
5.92
|
5.78
|
248K | -1.53% | ||||
| Jun 30 | 5.88 | 5.89 |
5.93
|
5.83
|
497K | -0.51% | ||||
| Jun 29 | 5.91 | 5.99 |
5.99
|
5.91
|
286K | -0.34% | ||||
| Jun 28 | 5.93 | 5.89 |
5.95
|
5.83
|
449K | 1.19% | ||||
| Jun 25 | 5.86 | 5.86 |
5.95
|
5.85
|
1.5M | 0.34% | ||||
| Jun 24 | 5.84 | 5.82 |
5.88
|
5.76
|
404K | 1.04% | ||||
| Jun 23 | 5.78 | 5.68 |
5.82
|
5.64
|
480K | 2.12% | ||||
| Jun 22 | 5.66 | 5.62 |
5.68
|
5.51
|
368K | 0.35% | ||||
| Jun 21 | 5.64 | 5.69 |
5.72
|
5.62
|
557K | -0.88% | ||||
| Jun 18 | 5.69 | 5.87 |
5.9
|
5.51
|
2.2M | -3.89% | ||||
| Jun 17 | 5.92 | 5.73 |
5.99
|
5.72
|
1.1M | 3.14% | ||||
| Jun 16 | 5.74 | 5.74 |
5.76
|
5.66
|
464K | 1.06% | ||||
| Jun 15 | 5.68 | 5.77 |
5.84
|
5.64
|
451K | -1.56% | ||||
| Jun 14 | 5.77 | 5.87 |
5.93
|
5.71
|
796K | -2.53% | ||||
| Jun 11 | 5.92 | 5.98 |
6.02
|
5.89
|
262K | -0.5% | ||||
| Jun 10 | 5.95 | 5.96 |
6.03
|
5.94
|
393K | -0.17% | ||||
| Jun 9 | 5.96 | 5.95 |
5.99
|
5.92
|
302K | 0.51% | ||||
| Jun 8 | 5.93 | 5.94 |
5.98
|
5.9
|
398K | 0.34% | ||||
| Jun 7 | 5.91 | 5.83 |
5.94
|
5.81
|
338K | 1.20% | ||||
| Jun 4 | 5.84 | 5.79 |
5.89
|
5.79
|
294K | 0.69% | ||||
| Jun 3 | 5.8 | 5.71 |
5.83
|
5.69
|
552K | 0.87% | ||||
| Jun 2 | 5.75 | 5.75 |
5.75
|
5.64
|
390K | 0.35% | ||||
| Jun 1 | 5.73 | 5.68 |
5.74
|
5.63
|
513K | 1.06% | ||||
| May 28 | 5.67 | 5.7 |
5.74
|
5.64
|
325K | 0% | ||||
| May 27 | 5.67 | 5.55 |
5.69
|
5.54
|
399K | 2.35% | ||||
| May 26 | 5.54 | 5.36 |
5.55
|
5.35
|
455K | 3.36% | ||||
| May 25 | 5.36 | 5.48 |
5.55
|
5.35
|
389K | -1.65% | ||||
| May 24 | 5.45 | 5.53 |
5.57
|
5.4
|
257K | -1.45% | ||||
| May 21 | 5.53 | 5.6 |
5.6
|
5.51
|
278K | 0% | ||||
| May 20 | 5.53 | 5.52 |
5.57
|
5.45
|
379K | 0.73% | ||||
| May 19 | 5.49 | 5.27 |
5.53
|
5.24
|
514K | 2.43% | ||||
| May 18 | 5.36 | 5.54 |
5.6
|
5.36
|
425K | -2.9% | ||||
| May 17 | 5.52 | 5.52 |
5.61
|
5.49
|
807K | -0.36% | ||||
| May 14 | 5.54 | 5.5 |
5.55
|
5.45
|
434K | 1.84% | ||||
| May 13 | 5.44 | 5.34 |
5.5
|
5.31
|
664K | 3.03% | ||||
| May 12 | 5.28 | 5.27 |
5.34
|
5.21
|
673K | -1.12% | ||||
| May 11 | 5.34 | 5.27 |
5.38
|
5.26
|
503K | -0.74% | ||||
| May 10 | 5.38 | 5.53 |
5.53
|
5.38
|
593K | -2.71% | ||||
| May 7 | 5.53 | 5.39 |
5.55
|
5.33
|
492K | 3.75% | ||||
| May 6 | 5.33 | 5.32 |
5.34
|
5.05
|
794K | 1.33% | ||||
| May 5 | 5.26 | 5.38 |
5.38
|
5.23
|
684K | -0.94% | ||||
| May 4 | 5.31 | 5.42 |
5.44
|
5.23
|
570K | -2.21% | ||||
| May 3 | 5.43 | 5.5 |
5.54
|
5.41
|
618K | -0.18% | ||||
| Apr 30 | 5.44 | 5.64 |
5.68
|
5.42
|
560K | -4.73% | ||||
| Apr 29 | 5.71 | 5.84 |
5.85
|
5.65
|
488K | -1.72% | ||||
| Apr 28 | 5.81 | 5.8 |
5.82
|
5.76
|
393K | 0.52% | ||||
| Apr 27 | 5.78 | 5.75 |
5.8
|
5.73
|
387K | 0.70% | ||||
| Apr 26 | 5.74 | 5.62 |
5.74
|
5.62
|
325K | 2.50% | ||||
| Apr 23 | 5.6 | 5.58 |
5.66
|
5.55
|
372K | 1.08% | ||||
| Apr 22 | 5.54 | 5.61 |
5.67
|
5.53
|
338K | -1.07% | ||||
| Apr 21 | 5.6 | 5.41 |
5.64
|
5.41
|
511K | 3.90% | ||||
| Apr 20 | 5.39 | 5.55 |
5.61
|
5.36
|
597K | -3.06% | ||||
| Apr 19 | 5.56 | 5.92 |
5.95
|
5.52
|
692K | -6.08% | ||||
| Apr 16 | 5.92 | 5.93 |
5.93
|
5.83
|
389K | 0.51% | ||||
| Apr 15 | 5.89 | 5.9 |
5.93
|
5.85
|
320K | 0.68% | ||||
| Apr 14 | 5.85 | 5.87 |
5.97
|
5.79
|
439K | -0.68% | ||||
| Apr 13 | 5.89 | 5.86 |
5.95
|
5.81
|
367K | 1.55% | ||||
| Apr 12 | 5.8 | 5.93 |
5.95
|
5.76
|
357K | -1.86% | ||||
| Apr 9 | 5.91 | 5.95 |
5.97
|
5.83
|
498K | -1.17% | ||||
| Apr 8 | 5.98 | 5.92 |
5.98
|
5.84
|
425K | 1.70% | ||||
| Apr 7 | 5.88 | 5.96 |
6.02
|
5.85
|
361K | -0.34% | ||||
| Apr 6 | 5.9 | 6.01 |
6.07
|
5.9
|
401K | -1.5% | ||||
| Apr 5 | 5.99 | 5.95 |
6.03
|
5.89
|
511K | 1.35% | ||||
| Apr 1 | 5.91 | 5.78 |
5.91
|
5.78
|
248K | 2.60% | ||||
| Mar 31 | 5.76 | 5.81 |
5.83
|
5.69
|
767K | 0% | ||||
| Mar 30 | 5.76 | 5.69 |
5.77
|
5.59
|
396K | 1.23% | ||||
| Mar 29 | 5.69 | 5.86 |
5.92
|
5.62
|
499K | -2.9% | ||||
| Mar 26 | 5.86 | 5.82 |
5.88
|
5.71
|
382K | 1.74% | ||||
| Mar 25 | 5.76 | 5.67 |
5.81
|
5.57
|
617K | 0.52% | ||||
| Mar 24 | 5.73 | 6.12 |
6.21
|
5.72
|
493K | -5.13% | ||||
| Mar 23 | 6.04 | 6.53 |
6.57
|
6.01
|
642K | -7.36% | ||||
| Mar 22 | 6.52 | 6.54 |
6.57
|
6.46
|
536K | 0.77% | ||||
| Mar 19 | 6.47 | 6.32 |
6.57
|
6.3
|
2.2M | 1.73% | ||||
| Mar 18 | 6.36 | 6.46 |
6.62
|
6.32
|
713K | -2.75% | ||||
| Mar 17 | 6.54 | 6.45 |
6.56
|
6.39
|
586K | 1.40% | ||||
| Mar 16 | 6.45 | 6.46 |
6.47
|
6.37
|
708K | 0.62% | ||||
| Mar 15 | 6.41 | 6.35 |
6.52
|
6.32
|
798K | 0.63% | ||||
| Mar 12 | 6.37 | 6.28 |
6.41
|
6.24
|
672K | 0.63% | ||||
| Mar 11 | 6.33 | 6.21 |
6.34
|
6.09
|
696K | 4.46% | ||||
| Mar 10 | 6.06 | 6.33 |
6.37
|
6.03
|
854K | -3.35% | ||||
| Mar 9 | 6.27 | 6.17 |
6.28
|
6.11
|
1.1M | 2.62% | ||||
| Mar 8 | 6.11 | 5.94 |
6.14
|
5.85
|
981K | 2.86% | ||||
| Mar 5 | 5.94 | 5.89 |
5.97
|
5.71
|
929K | 2.24% | ||||
| Mar 4 | 5.81 | 5.84 |
5.92
|
5.66
|
818K | -0.17% | ||||
| Mar 3 | 5.82 | 5.66 |
5.98
|
5.66
|
1.3M | 2.28% | ||||
| Mar 2 | 5.69 | 5.36 |
5.78
|
5.36
|
1.1M | 1.97% | ||||
| Mar 1 | 5.58 | 5.28 |
5.61
|
5.28
|
911K | 0% | ||||
| Feb 26 | 5.58 | 5.41 |
5.65
|
5.31
|
857K | 3.53% | ||||
| Feb 25 | 5.39 | 5.65 |
5.71
|
5.36
|
779K | -3.92% | ||||
| Feb 24 | 5.61 | 5.35 |
5.71
|
5.35
|
1.9M | -3.77% | ||||
| Feb 23 | 5.83 | 5.69 |
5.85
|
5.59
|
906K | 1.39% | ||||
| Feb 22 | 5.75 | 5.72 |
5.77
|
5.66
|
816K | 0.17% | ||||
| Feb 19 | 5.74 | 5.6 |
5.75
|
5.59
|
396K | 3.05% | ||||
| Feb 18 | 5.57 | 5.62 |
5.65
|
5.49
|
280K | -1.59% | ||||
| Feb 17 | 5.66 | 5.58 |
5.69
|
5.54
|
348K | 0% | ||||
| Feb 16 | 5.66 | 5.6 |
5.69
|
5.55
|
764K | 1.80% | ||||
| Feb 12 | 5.56 | 5.55 |
5.58
|
5.48
|
339K | -0.71% | ||||
| Feb 11 | 5.6 | 5.63 |
5.71
|
5.52
|
531K | -0.18% | ||||
| Feb 10 | 5.61 | 5.69 |
5.72
|
5.56
|
361K | -1.06% | ||||
| Feb 9 | 5.67 | 5.57 |
5.71
|
5.49
|
359K | 1.25% | ||||
| Feb 8 | 5.6 | 5.68 |
5.81
|
5.59
|
421K | -0.53% | ||||
| Feb 5 | 5.63 | 5.61 |
5.64
|
5.48
|
653K | 1.44% | ||||
| Feb 4 | 5.55 | 5.35 |
5.57
|
5.35
|
785K | 4.52% | ||||
| Feb 3 | 5.31 | 5.3 |
5.38
|
5.25
|
799K | 0.57% | ||||
| Feb 2 | 5.28 | 5.29 |
5.37
|
5.19
|
314K | 1.73% | ||||
| Feb 1 | 5.19 | 5.13 |
5.21
|
5.01
|
349K | 1.96% | ||||
| Jan 29 | 5.09 | 5.21 |
5.25
|
5.08
|
616K | -2.68% | ||||
| Jan 28 | 5.23 | 5.35 |
5.42
|
5.21
|
725K | -2.43% | ||||
| Jan 27 | 5.36 | 5.6 |
5.6
|
5.3
|
475K | -4.46% | ||||
| Jan 26 | 5.61 | 5.68 |
5.77
|
5.56
|
281K | -0.18% | ||||
| Jan 25 | 5.62 | 5.71 |
5.8
|
5.62
|
533K | -2.6% | ||||
| Jan 22 | 5.77 | 5.68 |
5.78
|
5.61
|
355K | 0.87% | ||||
| Jan 21 | 5.72 | 5.76 |
5.76
|
5.63
|
432K | -0.87% | ||||
| Jan 20 | 5.77 | 5.82 |
5.83
|
5.66
|
427K | -0.17% | ||||
| Jan 19 | 5.78 | 5.76 |
5.83
|
5.71
|
609K | 1.76% | ||||
| Jan 15 | 5.68 | 5.73 |
5.8
|
5.65
|
612K | -1.9% | ||||
| Jan 14 | 5.79 | 5.67 |
5.84
|
5.65
|
395K | 2.48% | ||||
| Jan 13 | 5.65 | 5.71 |
5.75
|
5.62
|
282K | -1.22% | ||||
| Jan 12 | 5.72 | 5.72 |
5.79
|
5.67
|
381K | 0.35% | ||||
| Jan 11 | 5.7 | 5.62 |
5.79
|
5.62
|
376K | 0% | ||||
| Jan 8 | 5.7 | 5.82 |
5.84
|
5.58
|
608K | -1.38% | ||||
| Jan 7 | 5.78 | 5.69 |
5.81
|
5.62
|
411K | 1.58% | ||||
| Jan 6 | 5.69 | 5.59 |
5.75
|
5.36
|
899K | 2.52% | ||||
| Jan 5 | 5.55 | 5.38 |
5.58
|
5.37
|
464K | 3.16% | ||||
| Jan 4 | 5.38 | 5.58 |
5.58
|
5.24
|
555K | -2.71% | ||||
| Dec 31 | 5.53 | 5.53 |
5.59
|
5.46
|
418K | 0% | ||||
| Dec 30 | 5.53 | 5.46 |
5.56
|
5.46
|
1.5M | 1.84% | ||||
| Dec 29 | 5.43 | 5.5 |
5.53
|
5.37
|
509K | -0.91% | ||||
| Dec 28 | 5.48 | 5.53 |
5.63
|
5.44
|
716K | -0.36% | ||||
| Dec 24 | 5.5 | 5.5 |
5.52
|
5.44
|
234K | 0.55% | ||||
| Dec 23 | 5.47 | 5.32 |
5.51
|
5.32
|
524K | 3.01% | ||||
| Dec 22 | 5.31 | 5.29 |
5.32
|
5.21
|
501K | 0.19% | ||||
| Dec 21 | 5.3 | 5.39 |
5.46
|
5.26
|
636K | -2.03% | ||||
| Dec 18 | 5.41 | 5.29 |
5.46
|
5.29
|
3.1M | 2.46% | ||||
| Dec 17 | 5.28 | 5.2 |
5.29
|
5.18
|
491K | 1.73% | ||||
| Dec 16 | 5.19 | 5.26 |
5.29
|
5.09
|
504K | -0.95% | ||||
| Dec 15 | 5.24 | 5.16 |
5.24
|
5.1
|
421K | 2.95% | ||||
| Dec 14 | 5.09 | 5.2 |
5.21
|
5.03
|
425K | -1.55% | ||||
| Dec 11 | 5.17 | 5.16 |
5.23
|
5.08
|
425K | -0.58% | ||||
| Dec 10 | 5.2 | 5.07 |
5.22
|
5.04
|
408K | 1.17% | ||||
| Dec 9 | 5.14 | 5.26 |
5.27
|
5.08
|
541K | -1.91% | ||||
| Dec 8 | 5.24 | 5.13 |
5.25
|
5.12
|
712K | 1.55% | ||||
| Dec 7 | 5.16 | 5.22 |
5.22
|
5.11
|
535K | -1.53% | ||||
| Dec 4 | 5.24 | 5.05 |
5.24
|
5.05
|
653K | 4.38% | ||||
| Dec 3 | 5.02 | 5.09 |
5.12
|
5.01
|
491K | -0.99% | ||||
| Dec 2 | 5.07 | 5 |
5.09
|
4.91
|
542K | 1.40% | ||||
| Dec 1 | 5 | 5.1 |
5.13
|
4.98
|
680K | -0.99% | ||||
| Nov 30 | 5.05 | 5.12 |
5.15
|
5.01
|
649K | -1.37% | ||||
| Nov 27 | 5.12 | 5.02 |
5.14
|
4.94
|
286K | 1.79% | ||||
| Nov 25 | 5.03 | 5 |
5.05
|
4.9
|
441K | 0% | ||||
| Nov 24 | 5.03 | 5.04 |
5.09
|
4.98
|
821K | 0% | ||||
| Nov 23 | 5.03 | 4.99 |
5.06
|
4.92
|
722K | 1.82% | ||||
| Nov 20 | 4.94 | 4.87 |
4.96
|
4.87
|
458K | 0.61% | ||||
| Nov 19 | 4.91 | 4.8 |
4.91
|
4.79
|
410K | 1.66% | ||||
| Nov 18 | 4.83 | 4.92 |
4.94
|
4.77
|
812K | -1.83% | ||||
| Nov 17 | 4.92 | 4.92 |
4.98
|
4.86
|
636K | -0.81% | ||||
| Nov 16 | 4.96 | 4.87 |
4.96
|
4.84
|
1.3M | 3.12% | ||||
| Nov 13 | 4.81 | 4.75 |
4.82
|
4.7
|
843K | 1.69% | ||||
| Nov 12 | 4.73 | 4.58 |
4.81
|
4.58
|
1.9M | 2.16% | ||||
| Nov 11 | 4.63 | 4.58 |
4.72
|
4.52
|
2.6M | 1.09% | ||||
| Nov 10 | 4.58 | 4.55 |
4.69
|
4.32
|
6.5M | 24.46% | ||||
| Nov 9 | 3.68 | 3.7 |
3.8
|
3.65
|
1.6M | 3.37% | ||||
| Nov 6 | 3.56 | 3.6 |
3.6
|
3.47
|
453K | 0% | ||||
| Nov 5 | 3.56 | 3.35 |
3.57
|
3.35
|
1.3M | 7.23% | ||||
| Nov 4 | 3.32 | 3.37 |
3.41
|
3.31
|
494K | -2.06% | ||||
| Nov 3 | 3.39 | 3.35 |
3.42
|
3.31
|
599K | 2.73% | ||||
| Nov 2 | 3.3 | 3.32 |
3.34
|
3.24
|
523K | 0.61% | ||||
| Oct 30 | 3.28 | 3.38 |
3.38
|
3.23
|
572K | -3.24% | ||||
| Oct 29 | 3.39 | 3.3 |
3.41
|
3.28
|
497K | 2.42% | ||||
| Oct 28 | 3.31 | 3.3 |
3.35
|
3.24
|
541K | -2.36% | ||||
| Oct 27 | 3.39 | 3.43 |
3.43
|
3.35
|
498K | -0.59% | ||||
| Oct 26 | 3.41 | 3.37 |
3.42
|
3.33
|
623K | 1.19% | ||||
| Oct 23 | 3.37 | 3.34 |
3.37
|
3.3
|
379K | 1.51% | ||||
| Oct 22 | 3.32 | 3.32 |
3.36
|
3.26
|
507K | 0.61% | ||||
| Oct 21 | 3.3 | 3.33 |
3.33
|
3.28
|
313K | -0.9% | ||||
| Oct 20 | 3.33 | 3.32 |
3.4
|
3.29
|
506K | 0.91% | ||||
| Oct 19 | 3.3 | 3.35 |
3.39
|
3.29
|
505K | 0% | ||||
| Oct 16 | 3.3 | 3.27 |
3.31
|
3.22
|
509K | 1.23% | ||||
| Oct 15 | 3.26 | 3.29 |
3.31
|
3.22
|
739K | -2.4% | ||||
| Oct 14 | 3.34 | 3.4 |
3.49
|
3.32
|
718K | -2.05% | ||||
| Oct 13 | 3.41 | 3.43 |
3.5
|
3.3
|
1.3M | -2.01% | ||||
| Oct 12 | 3.48 | 3.26 |
3.5
|
3.25
|
1.2M | 6.42% | ||||
| Oct 9 | 3.27 | 3.28 |
3.36
|
3.25
|
811K | -0.61% | ||||
| Oct 8 | 3.29 | 3.27 |
3.31
|
3.21
|
748K | 1.86% | ||||
| Oct 7 | 3.23 | 3.15 |
3.26
|
3.12
|
1.2M | 4.19% | ||||
| Oct 6 | 3.1 | 3.08 |
3.27
|
3.08
|
1.3M | 1.31% | ||||
| Oct 5 | 3.06 | 2.98 |
3.07
|
2.98
|
530K | 3.73% | ||||
| Oct 2 | 2.95 | 2.95 |
3
|
2.92
|
577K | -1.67% | ||||
| Oct 1 | 3 | 3.05 |
3.08
|
2.98
|
743K | -1.32% | ||||
| Sep 30 | 3.04 | 3.06 |
3.11
|
2.98
|
800K | -0.65% | ||||
| Sep 29 | 3.06 | 3.04 |
3.09
|
3.02
|
530K | 0.66% | ||||
| Sep 28 | 3.04 | 3.05 |
3.09
|
3.02
|
531K | 1% | ||||
| Sep 25 | 3.01 | 2.99 |
3.04
|
2.96
|
647K | 0% | ||||
| Sep 24 | 3.01 | 3.01 |
3.09
|
2.99
|
599K | -0.33% | ||||
| Sep 23 | 3.02 | 3.19 |
3.21
|
3.02
|
940K | -5.63% | ||||
| Sep 22 | 3.2 | 3.35 |
3.36
|
3.17
|
858K | -4.76% | ||||
| Sep 21 | 3.36 | 3.37 |
3.43
|
3.34
|
1.2M | -2.33% | ||||
| Sep 18 | 3.44 | 3.34 |
3.48
|
3.29
|
3.2M | 3.61% | ||||
| Sep 17 | 3.32 | 3.21 |
3.38
|
3.17
|
1.4M | 0.91% | ||||
| Sep 16 | 3.29 | 3.1 |
3.33
|
3.09
|
1.4M | 6.47% | ||||
| Sep 15 | 3.09 | 3.05 |
3.13
|
3.03
|
1.1M | 1.64% | ||||
| Sep 14 | 3.04 | 3.02 |
3.07
|
2.99
|
887K | 1% | ||||
| Sep 11 | 3.01 | 3.01 |
3.08
|
2.99
|
1.1M | 0% | ||||
| Sep 10 | 3.01 | 3.11 |
3.16
|
3
|
1.3M | -1.95% | ||||
| Sep 9 | 3.07 | 3.08 |
3.1
|
3.03
|
1.2M | 0.66% | ||||
| Sep 8 | 3.05 | 3.09 |
3.12
|
3.04
|
1.3M | -74.3% | ||||
| Sep 4 | 11.87 | 12.07 |
12.13
|
11.4
|
1.4M | -1.41% | ||||
| Sep 3 | 12.04 | 12.33 |
12.33
|
12
|
1.3M | -3.45% | ||||
| Sep 2 | 12.47 | 12.32 |
12.63
|
12.04
|
1.4M | 3.57% | ||||
| Sep 1 | 12.04 | 12.48 |
12.48
|
12
|
1.3M | -3.91% | ||||
| Aug 31 | 12.53 | 12.91 |
13
|
12.5
|
1.4M | -1.8% | ||||
| Aug 28 | 12.76 | 12.99 |
12.99
|
12.7
|
632K | -0.93% | ||||
| Aug 27 | 12.88 | 13.49 |
13.68
|
12.81
|
827K | -2.57% | ||||
| Aug 26 | 13.22 | 13.29 |
13.35
|
13.19
|
684K | -0.3% | ||||
| Aug 25 | 13.26 | 13.47 |
13.5
|
13.09
|
608K | -0.45% | ||||
| Aug 24 | 13.32 | 13.08 |
13.42
|
12.82
|
1.1M | 3.34% | ||||
| Aug 21 | 12.89 | 13.14 |
13.24
|
12.8
|
880K | -2.35% | ||||
| Aug 20 | 13.2 | 13.3 |
13.39
|
13.11
|
727K | -1.2% | ||||
| Aug 19 | 13.36 | 13.8 |
13.87
|
13.35
|
955K | -3.4% | ||||
| Aug 18 | 13.83 | 13.98 |
14.12
|
13.81
|
1.1M | -1.5% | ||||
| Aug 17 | 14.04 | 14.63 |
14.68
|
14.01
|
943K | -3.31% | ||||
| Aug 14 | 14.52 | 14.51 |
14.68
|
14.08
|
981K | -0.27% | ||||
| Aug 13 | 14.56 | 14.63 |
14.89
|
14.46
|
744K | -0.41% | ||||
| Aug 12 | 14.62 | 15.27 |
15.63
|
14.5
|
1.6M | -3.63% | ||||
| Aug 11 | 15.17 | 16.88 |
17
|
15.05
|
2.1M | -9.81% | ||||
| Aug 10 | 16.82 | 17.3 |
17.33
|
16.73
|
1.0M | -1.23% | ||||
| Aug 7 | 17.03 | 17 |
17.25
|
16.64
|
547K | 0.18% | ||||
| Aug 6 | 17 | 17.67 |
17.79
|
16.5
|
1.1M | -4.44% | ||||
| Aug 5 | 17.79 | 18.3 |
18.3
|
17.73
|
1.0M | -2.68% | ||||
| Aug 4 | 18.28 | 18.94 |
19.04
|
18.15
|
757K | -3.69% | ||||
| Aug 3 | 18.98 | 18.5 |
19.49
|
18.5
|
1.1M | 2.93% | ||||
| Jul 31 | 18.44 | 18.3 |
18.45
|
17.88
|
974K | 0.99% | ||||
| Jul 30 | 18.26 | 18.32 |
18.49
|
17.71
|
881K | -1.56% | ||||
| Jul 29 | 18.55 | 18.07 |
18.64
|
17.95
|
1.3M | 3.92% | ||||
| Jul 28 | 17.85 | 17.08 |
18.79
|
16.96
|
3.1M | 5.56% | ||||
| Jul 27 | 16.91 | 16.76 |
17.29
|
15.91
|
3.7M | 13.49% | ||||
| Jul 24 | 14.9 | 14.9 |
15.21
|
14.71
|
680K | -0.73% | ||||
| Jul 23 | 15.01 | 14.97 |
15.44
|
14.93
|
983K | 0.94% | ||||
| Jul 22 | 14.87 | 14.59 |
14.94
|
14.52
|
565K | 0.95% | ||||
| Jul 21 | 14.73 | 14.37 |
14.86
|
14.35
|
741K | 3.81% | ||||
| Jul 20 | 14.19 | 13.47 |
14.24
|
13.47
|
529K | 4.80% | ||||
| Jul 17 | 13.54 | 13.55 |
13.74
|
13.36
|
616K | 0.15% | ||||
| Jul 16 | 13.52 | 13.7 |
13.82
|
13.45
|
585K | -2.31% | ||||
| Jul 15 | 13.84 | 14.07 |
14.35
|
13.81
|
621K | 0.51% | ||||
| Jul 14 | 13.77 | 14.01 |
14.1
|
13.66
|
802K | -1.99% | ||||
| Jul 13 | 14.05 | 14.23 |
14.33
|
14.03
|
889K | -0.57% | ||||
| Jul 10 | 14.13 | 14.38 |
14.55
|
14.11
|
684K | -1.88% | ||||
| Jul 9 | 14.4 | 14.61 |
14.81
|
14.1
|
582K | -1.77% | ||||
| Jul 8 | 14.66 | 14.75 |
15.04
|
14.35
|
601K | -0.14% | ||||
| Jul 7 | 14.68 | 14.82 |
14.97
|
14.43
|
862K | -1.74% | ||||
| Jul 6 | 14.94 | 14.59 |
14.95
|
14.54
|
488K | 3.89% | ||||
| Jul 2 | 14.38 | 14.92 |
15.04
|
14.33
|
552K | -3.1% | ||||
| Jul 1 | 14.84 | 14.63 |
14.97
|
14.53
|
682K | 0.54% | ||||
| Jun 30 | 14.76 | 14.51 |
14.94
|
14.51
|
699K | 1.23% | ||||
| Jun 29 | 14.58 | 14.42 |
14.87
|
14.3
|
535K | 2.03% | ||||
| Jun 26 | 14.29 | 14.55 |
14.81
|
14.14
|
1.1M | -2.79% | ||||
| Jun 25 | 14.7 | 13.8 |
14.72
|
13.56
|
1.1M | 6.44% | ||||
| Jun 24 | 13.81 | 13.98 |
14.15
|
13.58
|
696K | -1.92% | ||||
| Jun 23 | 14.08 | 13.67 |
14.36
|
13.57
|
969K | 4.07% | ||||
| Jun 22 | 13.53 | 13.17 |
13.78
|
13
|
1.1M | 1.88% | ||||
| Jun 19 | 13.28 | 13.52 |
13.84
|
13.24
|
2.8M | -1.78% | ||||
| Jun 18 | 13.52 | 13.47 |
13.65
|
13.27
|
1.6M | 0.15% | ||||
| Jun 17 | 13.5 | 13.43 |
14.16
|
13.41
|
1.6M | 0.60% | ||||
| Jun 16 | 13.42 | 13.87 |
13.87
|
13.18
|
1.8M | -1.4% | ||||
| Jun 15 | 13.61 | 11.72 |
13.91
|
11.72
|
1.5M | 9.58% | ||||
| Jun 12 | 12.42 | 12.54 |
12.6
|
12.08
|
898K | 2.64% | ||||
| Jun 11 | 12.1 | 12.58 |
12.62
|
11.94
|
1.3M | -7.07% | ||||
| Jun 10 | 13.02 | 13.82 |
13.82
|
13
|
1.2M | -5.92% | ||||
| Jun 9 | 13.84 | 13.46 |
13.98
|
13.3
|
498K | 0.58% | ||||
| Jun 8 | 13.76 | 13.89 |
13.96
|
13.58
|
678K | 0.22% | ||||
| Jun 5 | 13.73 | 14.16 |
14.53
|
13.65
|
1.1M | -0.51% | ||||
| Jun 4 | 13.8 | 13.65 |
14
|
13.33
|
719K | 0.51% | ||||
| Jun 3 | 13.73 | 13.04 |
14
|
13.04
|
1.2M | 1.63% | ||||
| Jun 2 | 13.51 | 14.43 |
14.43
|
13.4
|
825K | -3.43% | ||||
| Jun 1 | 13.99 | 14.08 |
14.27
|
13.72
|
964K | 1.75% | ||||
| May 29 | 13.75 | 14 |
14
|
13.33
|
4.1M | -2.48% | ||||
| May 28 | 14.1 | 14.96 |
15.28
|
13.89
|
1.4M | -7.66% | ||||
| May 27 | 15.27 | 15.4 |
15.55
|
14.8
|
521K | -0.59% | ||||
| May 26 | 15.36 | 15.24 |
15.78
|
15.19
|
284K | 1.25% | ||||
| May 22 | 15.17 | 15.26 |
15.26
|
14.93
|
164K | 0.26% | ||||
| May 21 | 15.13 | 15.25 |
15.42
|
15.05
|
428K | -1.43% | ||||
| May 20 | 15.35 | 15.32 |
15.56
|
15.24
|
291K | 1.93% | ||||
| May 19 | 15.06 | 15.3 |
15.44
|
14.96
|
519K | -2.52% | ||||
| May 18 | 15.45 | 14.87 |
15.73
|
14.71
|
785K | 7.52% | ||||
| May 15 | 14.37 | 14.27 |
14.51
|
14.11
|
642K | -0.62% | ||||
| May 14 | 14.46 | 14 |
14.47
|
13.53
|
626K | 1.47% | ||||
| May 13 | 14.25 | 14.79 |
14.79
|
13.79
|
642K | -2.53% | ||||
| May 12 | 14.62 | 15.34 |
15.4
|
14.62
|
533K | -4.26% | ||||
| May 11 | 15.27 | 15.48 |
15.74
|
14.83
|
625K | -3.05% | ||||
| May 8 | 15.75 | 14.87 |
15.81
|
14.62
|
553K | 8.10% | ||||
| May 7 | 14.57 | 15.84 |
15.84
|
14.5
|
567K | -2.08% | ||||
| May 6 | 14.88 | 15.03 |
15.15
|
14.64
|
334K | 1.02% | ||||
| May 5 | 14.73 | 14.95 |
16.07
|
14.7
|
477K | -0.54% | ||||
| May 4 | 14.81 | 14.04 |
14.85
|
13.98
|
547K | 2.85% | ||||
| May 1 | 14.4 | 14.86 |
14.95
|
13.65
|
373K | -5.76% | ||||
| Apr 30 | 15.28 | 15.78 |
15.78
|
15.22
|
307K | -5.21% | ||||
| Apr 29 | 16.12 | 15.75 |
16.23
|
15.49
|
393K | 5.15% | ||||
| Apr 28 | 15.33 | 15.65 |
15.8
|
15.01
|
259K | 0.13% | ||||
| Apr 27 | 15.31 | 14.8 |
15.43
|
14.8
|
336K | 4.22% | ||||
| Apr 24 | 14.69 | 14.19 |
14.77
|
13.95
|
272K | 3.82% | ||||
| Apr 23 | 14.15 | 14.32 |
14.92
|
14.09
|
423K | -0.77% | ||||
| Apr 22 | 14.26 | 14.25 |
14.39
|
13.81
|
293K | 2.96% | ||||
| Apr 21 | 13.85 | 14.09 |
14.15
|
13.72
|
290K | -3.48% | ||||
| Apr 20 | 14.35 | 14.3 |
14.58
|
14.13
|
557K | -2.25% | ||||
| Apr 17 | 14.68 | 14.55 |
14.93
|
14.54
|
301K | 3.45% | ||||
| Apr 16 | 14.19 | 14.57 |
14.64
|
13.93
|
326K | -1.25% | ||||
| Apr 15 | 14.37 | 14.36 |
14.76
|
13.76
|
448K | -3.23% | ||||
| Apr 14 | 14.85 | 14.75 |
14.92
|
14.46
|
235K | 2.70% | ||||
| Apr 13 | 14.46 | 14.58 |
15.02
|
14.32
|
302K | -1.09% | ||||
| Apr 9 | 14.62 | 15.08 |
15.61
|
14.42
|
543K | -1.02% | ||||
| Apr 8 | 14.77 | 14.95 |
15.17
|
14.38
|
352K | 0.07% | ||||
| Apr 7 | 14.76 | 14.95 |
15.7
|
14.51
|
914K | 1.23% | ||||
| Apr 6 | 14.58 | 13.4 |
14.67
|
13.4
|
783K | 12.67% | ||||
| Apr 3 | 12.94 | 12.99 |
13.44
|
12.17
|
704K | -1.07% | ||||
| Apr 2 | 13.08 | 12.79 |
13.76
|
12.76
|
432K | 0.77% | ||||
| Apr 1 | 12.98 | 13.55 |
13.67
|
12.67
|
437K | -6.69% | ||||
| Mar 31 | 13.91 | 13.58 |
14.41
|
13.39
|
977K | 1.24% | ||||
| Mar 30 | 13.74 | 13.61 |
14.06
|
12.91
|
319K | 1.25% | ||||
| Mar 27 | 13.57 | 13.68 |
14.25
|
12.95
|
460K | -4.17% | ||||
| Mar 26 | 14.16 | 14.8 |
15.69
|
13.86
|
667K | -3.15% | ||||
| Mar 25 | 14.62 | 13.34 |
15.32
|
13.01
|
843K | 10.01% | ||||
| Mar 24 | 13.29 | 11.98 |
13.44
|
11.84
|
569K | 15.97% | ||||
| Mar 23 | 11.46 | 11.64 |
11.94
|
10.99
|
975K | 1.06% | ||||
| Mar 20 | 11.34 | 11.14 |
12.13
|
10.91
|
978K | 3.47% | ||||
| Mar 19 | 10.96 | 10.51 |
11.46
|
10.15
|
844K | 2.91% | ||||
| Mar 18 | 10.65 | 10.13 |
10.97
|
9.01
|
1.1M | -0.65% | ||||
| Mar 17 | 10.72 | 11.14 |
11.42
|
9.42
|
996K | -1.92% | ||||
| Mar 16 | 10.93 | 12.49 |
12.7
|
10.76
|
718K | -19.22% | ||||
| Mar 13 | 13.53 | 14.01 |
14.26
|
12.63
|
908K | 0.37% | ||||
| Mar 12 | 13.48 | 14.46 |
14.67
|
12.99
|
766K | -10.49% | ||||
| Mar 11 | 15.06 | 14.58 |
15.48
|
14.34
|
953K | 1.35% | ||||
| Mar 10 | 14.86 | 14.57 |
14.88
|
14.34
|
671K | 5.92% | ||||
| Mar 9 | 14.03 | 14.87 |
14.87
|
13.82
|
812K | -9.6% | ||||
| Mar 6 | 15.52 | 15.12 |
15.63
|
15.1
|
714K | -0.26% | ||||
| Mar 5 | 15.56 | 16.5 |
16.64
|
15.26
|
836K | -7.66% | ||||
| Mar 4 | 16.85 | 16.94 |
17.48
|
16.01
|
608K | 0.90% | ||||
| Mar 3 | 16.7 | 16.24 |
17.25
|
16.19
|
2.2M | -3.58% | ||||
| Mar 2 | 17.32 | 17.19 |
17.44
|
16.39
|
1.2M | 0.76% | ||||
| Feb 28 | 17.19 | 16.75 |
17.2
|
16.12
|
1.8M | -1.15% | ||||
| Feb 27 | 17.39 | 17.72 |
17.89
|
17.37
|
1.1M | -4.4% | ||||
| Feb 26 | 18.19 | 18.01 |
18.24
|
17.81
|
1.1M | 1.56% | ||||
| Feb 25 | 17.91 | 19.15 |
19.27
|
17.78
|
1.2M | -6.18% | ||||
| Feb 24 | 19.09 | 19.47 |
19.98
|
18.98
|
2.0M | -1.7% | ||||
| Feb 21 | 19.42 | 19.23 |
19.64
|
19.17
|
831K | -1.92% | ||||
| Feb 20 | 19.8 | 18.59 |
19.91
|
18.54
|
1.4M | 5.88% | ||||
| Feb 19 | 18.7 | 15.51 |
18.8
|
15.51
|
2.0M | 24.50% | ||||
| Feb 18 | 15.02 | 15.01 |
15.21
|
14.8
|
648K | -1.38% | ||||
| Feb 14 | 15.23 | 15.46 |
15.55
|
15.18
|
373K | -1.55% | ||||
| Feb 13 | 15.47 | 15.7 |
15.8
|
15.47
|
317K | -1.84% | ||||
| Feb 12 | 15.76 | 15.82 |
15.94
|
15.41
|
654K | 0.83% | ||||
| Feb 11 | 15.63 | 15.26 |
15.65
|
15.26
|
433K | 3.30% | ||||
| Feb 10 | 15.13 | 15.8 |
15.83
|
14.97
|
535K | -4.24% | ||||
| Feb 7 | 15.8 | 15.58 |
16.07
|
15.5
|
538K | 0.51% | ||||
| Feb 6 | 15.72 | 16.27 |
16.28
|
15.63
|
436K | -3.2% | ||||
| Feb 5 | 16.24 | 16.03 |
16.38
|
15.73
|
560K | 2.85% | ||||
| Feb 4 | 15.79 | 15.59 |
15.88
|
15.34
|
1.0M | 3.07% | ||||
| Feb 3 | 15.32 | 16.06 |
16.21
|
15.25
|
898K | -4.79% | ||||
| Jan 31 | 16.09 | 16.79 |
16.84
|
16.07
|
489K | -4.85% | ||||
| Jan 30 | 16.91 | 16.93 |
17.12
|
16.7
|
481K | -0.7% | ||||
| Jan 29 | 17.03 | 17.44 |
17.55
|
17.01
|
412K | -2.57% | ||||
| Jan 28 | 17.48 | 17.23 |
17.56
|
17.23
|
291K | 1.92% | ||||
| Jan 27 | 17.15 | 17.48 |
17.72
|
17.12
|
386K | -4.14% | ||||
| Jan 24 | 17.89 | 18.58 |
18.58
|
17.81
|
419K | -2.61% | ||||
| Jan 23 | 18.37 | 18.48 |
18.48
|
18.13
|
557K | -0.81% | ||||
| Jan 22 | 18.52 | 18.8 |
18.84
|
18.5
|
605K | -0.64% | ||||
| Jan 21 | 18.64 | 18.56 |
18.77
|
18.42
|
687K | -0.37% | ||||
| Jan 17 | 18.71 | 18.72 |
18.84
|
18.51
|
861K | 0.32% | ||||
| Jan 16 | 18.65 | 18.52 |
18.84
|
18.42
|
368K | 1.30% | ||||
| Jan 15 | 18.41 | 18.45 |
18.6
|
18.2
|
560K | -0.49% | ||||
| Jan 14 | 18.5 | 18.65 |
18.78
|
18.28
|
569K | -1.02% | ||||
| Jan 13 | 18.69 | 18.2 |
18.8
|
18.14
|
882K | 2.69% | ||||
| Jan 10 | 18.2 | 17.92 |
18.4
|
17.88
|
921K | 1.62% | ||||
| Jan 9 | 17.91 | 18.08 |
18.18
|
17.86
|
817K | -0.44% | ||||
| Jan 8 | 17.99 | 18.08 |
18.23
|
17.93
|
1.2M | -0.61% | ||||
| Jan 7 | 18.1 | 18 |
18.28
|
17.97
|
779K | 0.39% | ||||
| Jan 6 | 18.03 | 18 |
18.26
|
17.83
|
1.2M | -0.44% | ||||
| Jan 3 | 18.11 | 18.26 |
18.3
|
18.09
|
564K | -2.16% | ||||
| Jan 2 | 18.51 | 18.65 |
18.88
|
18.19
|
1.1M | 0.05% | ||||
| Dec 31 | 18.5 | 18.33 |
18.59
|
18.2
|
743K | 0.54% | ||||
| Dec 30 | 18.4 | 18.47 |
18.7
|
18.22
|
631K | 0.16% | ||||
| Dec 27 | 18.37 | 18.84 |
18.84
|
18.2
|
759K | -1.82% | ||||
| Dec 26 | 18.71 | 18.89 |
18.89
|
18.4
|
607K | -0.37% | ||||
| Dec 24 | 18.78 | 18.82 |
18.84
|
18.19
|
629K | -0.11% | ||||
| Dec 23 | 18.8 | 18.41 |
18.92
|
18.1
|
1.1M | 3.07% | ||||
| Dec 20 | 18.24 | 18.53 |
18.6
|
18.1
|
4.0M | -2.09% | ||||
| Dec 19 | 18.63 | 18.8 |
19.19
|
18.44
|
2.2M | -11.03% | ||||
| Dec 18 | 20.94 | 21.32 |
21.32
|
20.74
|
318K | -1.55% | ||||
| Dec 17 | 21.27 | 21.13 |
21.29
|
20.95
|
326K | 0.85% | ||||
| Dec 16 | 21.09 | 21 |
21.31
|
20.86
|
421K | 1.10% | ||||
| Dec 13 | 20.86 | 20.05 |
20.94
|
20
|
398K | 4.88% | ||||
| Dec 12 | 19.89 | 19.46 |
19.92
|
19.45
|
187K | 2.10% | ||||
| Dec 11 | 19.48 | 19.33 |
19.61
|
19.33
|
234K | 1.30% | ||||
| Dec 10 | 19.23 | 19.07 |
19.31
|
18.86
|
387K | 1.42% | ||||
| Dec 9 | 18.96 | 19 |
19.24
|
18.9
|
394K | -0.99% | ||||
| Dec 6 | 19.15 | 19.01 |
19.31
|
18.87
|
349K | 1.97% | ||||
| Dec 5 | 18.78 | 19 |
19.11
|
18.75
|
278K | -1.05% | ||||
| Dec 4 | 18.98 | 19 |
19.28
|
18.81
|
297K | 1.55% | ||||
| Dec 3 | 18.69 | 18.74 |
18.8
|
18.45
|
763K | -1.84% | ||||
| Dec 2 | 19.04 | 19.75 |
19.76
|
18.95
|
267K | -3.79% | ||||
| Nov 29 | 19.79 | 19.82 |
19.94
|
19.66
|
118K | -0.7% | ||||
| Nov 27 | 19.93 | 19.65 |
19.99
|
19.54
|
220K | 1.89% | ||||
| Nov 26 | 19.56 | 19.56 |
19.75
|
19.35
|
235K | -1.06% | ||||
| Nov 25 | 19.77 | 19.18 |
19.88
|
19.14
|
296K | 3.78% | ||||
| Nov 22 | 19.05 | 19.71 |
19.71
|
19.04
|
223K | -2.66% | ||||
| Nov 21 | 19.57 | 19.97 |
20.01
|
19.56
|
196K | -2% | ||||
| Nov 20 | 19.97 | 20.24 |
20.45
|
19.86
|
340K | -1.87% | ||||
| Nov 19 | 20.35 | 20.6 |
20.66
|
20.34
|
172K | -0.25% | ||||
| Nov 18 | 20.4 | 20.67 |
20.77
|
20.27
|
265K | -2.16% | ||||
| Nov 15 | 20.85 | 20.94 |
21.1
|
20.62
|
237K | 0.43% | ||||
| Nov 14 | 20.76 | 20.95 |
21.06
|
20.67
|
247K | -0.95% | ||||
| Nov 13 | 20.96 | 21 |
21.1
|
20.71
|
220K | -1.09% | ||||
| Nov 12 | 21.19 | 21.25 |
21.42
|
21.1
|
290K | 0.38% | ||||
| Nov 11 | 21.11 | 21.31 |
21.4
|
20.89
|
205K | -1.63% | ||||
| Nov 8 | 21.46 | 21.11 |
21.71
|
20.87
|
291K | 0.56% | ||||
| Nov 7 | 21.34 | 20.11 |
21.44
|
19.79
|
488K | 2.35% | ||||
| Nov 6 | 20.85 | 21.19 |
21.19
|
20.64
|
239K | -2.16% | ||||
| Nov 5 | 21.31 | 21.28 |
21.55
|
21.16
|
162K | 0.33% | ||||
| Nov 4 | 21.24 | 20.95 |
21.62
|
20.95
|
210K | 2.26% | ||||
| Nov 1 | 20.77 | 20.43 |
20.86
|
20.41
|
221K | 2.26% | ||||
| Oct 31 | 20.31 | 20.55 |
20.61
|
20.08
|
266K | -1.46% | ||||
| Oct 30 | 20.61 | 20.9 |
21.19
|
20.43
|
203K | -1.39% | ||||
| Oct 29 | 20.9 | 21.07 |
21.34
|
20.82
|
225K | -1.28% | ||||
| Oct 28 | 21.17 | 21.11 |
21.39
|
21.06
|
164K | 0.91% | ||||
| Oct 25 | 20.98 | 20.71 |
21.04
|
20.49
|
212K | 1.06% | ||||
| Oct 24 | 20.76 | 20.63 |
20.83
|
20.33
|
207K | 1.07% | ||||
| Oct 23 | 20.54 | 20.71 |
20.84
|
20.45
|
137K | -1.44% | ||||
| Oct 22 | 20.84 | 20.63 |
20.96
|
20.57
|
159K | 1.26% | ||||
| Oct 21 | 20.58 | 20.29 |
20.77
|
20.29
|
201K | 2.29% | ||||
| Oct 18 | 20.12 | 20.48 |
20.51
|
19.97
|
154K | -2.14% | ||||
| Oct 17 | 20.56 | 20.43 |
20.8
|
20.43
|
178K | 1.03% | ||||
| Oct 16 | 20.35 | 20.6 |
20.8
|
20.22
|
222K | -1.55% | ||||
| Oct 15 | 20.67 | 20.02 |
20.69
|
19.92
|
258K | 3.40% | ||||
| Oct 14 | 19.99 | 20.28 |
20.28
|
19.61
|
222K | -1.77% | ||||
| Oct 11 | 20.35 | 20.3 |
20.7
|
20.22
|
231K | 2.78% | ||||
| Oct 10 | 19.8 | 19.9 |
20.2
|
19.76
|
235K | -0.25% | ||||
| Oct 9 | 19.85 | 19.88 |
20.1
|
19.74
|
182K | 0.61% | ||||
| Oct 8 | 19.73 | 20.08 |
20.19
|
19.7
|
260K | -3.05% | ||||
| Oct 7 | 20.35 | 20.45 |
20.67
|
20.27
|
352K | -0.68% | ||||
| Oct 4 | 20.49 | 20.24 |
20.5
|
20.18
|
232K | 1.54% | ||||
| Oct 3 | 20.18 | 20.1 |
20.35
|
19.76
|
245K | 0.25% | ||||
| Oct 2 | 20.13 | 20.06 |
20.31
|
20.05
|
262K | -0.25% | ||||
| Oct 1 | 20.18 | 20.84 |
21.11
|
20.08
|
247K | -2.42% | ||||
| Sep 30 | 20.68 | 20.83 |
21.05
|
20.63
|
333K | -1.01% | ||||
| Sep 27 | 20.89 | 20.95 |
21.04
|
20.53
|
270K | -0.81% | ||||
| Sep 26 | 21.06 | 20.33 |
21.08
|
20.32
|
340K | 3.74% | ||||
| Sep 25 | 20.3 | 20.25 |
20.47
|
19.98
|
640K | 0.10% | ||||
| Sep 24 | 20.28 | 20.72 |
20.99
|
20.26
|
285K | -1.65% | ||||
| Sep 23 | 20.62 | 20.3 |
20.8
|
20.11
|
224K | 1.28% | ||||
| Sep 20 | 20.36 | 20.34 |
21.12
|
19.86
|
612K | 0.10% | ||||
| Sep 19 | 20.34 | 20.43 |
20.71
|
20.31
|
222K | -0.39% | ||||
| Sep 18 | 20.42 | 20.6 |
20.66
|
20.22
|
256K | -0.87% | ||||
| Sep 17 | 20.6 | 20.76 |
20.81
|
20.37
|
214K | -1.29% | ||||
| Sep 16 | 20.87 | 20.74 |
20.96
|
20.51
|
284K | 0.38% | ||||
| Sep 13 | 20.79 | 20.59 |
20.91
|
20.54
|
408K | 1.32% | ||||
| Sep 12 | 20.52 | 20.47 |
20.9
|
20
|
628K | 0.39% | ||||
| Sep 11 | 20.44 | 20 |
20.45
|
19.89
|
266K | 2.97% | ||||
| Sep 10 | 19.85 | 19.33 |
20
|
19.15
|
398K | 2.48% | ||||
| Sep 9 | 19.37 | 19.21 |
19.69
|
19.1
|
306K | 0.83% | ||||
| Sep 6 | 19.21 | 19.1 |
19.37
|
18.4
|
259K | 0.42% | ||||
| Sep 5 | 19.13 | 19.06 |
19.75
|
19.06
|
389K | 1.76% | ||||
| Sep 4 | 18.8 | 18.61 |
18.98
|
18.41
|
584K | 2.06% | ||||
| Sep 3 | 18.42 | 18.3 |
18.62
|
18.18
|
292K | 0.55% | ||||
| Aug 30 | 18.32 | 18.29 |
18.63
|
18.23
|
246K | 0.71% | ||||
| Aug 29 | 18.19 | 18.08 |
18.47
|
18.05
|
199K | 2.13% | ||||
| Aug 28 | 17.81 | 17.82 |
18.02
|
17.71
|
403K | -0.17% | ||||
| Aug 27 | 17.84 | 18.81 |
18.81
|
17.83
|
257K | -4.19% | ||||
| Aug 26 | 18.62 | 19.01 |
19.1
|
18.58
|
190K | -1.9% | ||||
| Aug 23 | 18.98 | 20.05 |
20.14
|
18.91
|
269K | -5.76% | ||||
| Aug 22 | 20.14 | 20.25 |
20.33
|
19.91
|
178K | -0.1% | ||||
| Aug 21 | 20.16 | 20.03 |
20.22
|
19.8
|
202K | 2.08% | ||||
| Aug 20 | 19.75 | 19.85 |
20.01
|
19.67
|
264K | -0.9% | ||||
| Aug 19 | 19.93 | 19.73 |
20.13
|
19.61
|
266K | 3.26% | ||||
| Aug 16 | 19.3 | 19.13 |
19.41
|
18.97
|
605K | 1.90% | ||||
| Aug 15 | 18.94 | 18.74 |
19.07
|
18.64
|
483K | 0% | ||||
| Aug 14 | 18.94 | 19.15 |
19.23
|
18.22
|
629K | -3.61% | ||||
| Aug 13 | 19.65 | 20.04 |
20.43
|
19.42
|
496K | -2.19% | ||||
| Aug 12 | 20.09 | 20.29 |
20.42
|
19.51
|
343K | -1.81% | ||||
| Aug 9 | 20.46 | 20.51 |
20.62
|
20.05
|
348K | -1.16% | ||||
| Aug 8 | 20.7 | 19.69 |
20.77
|
19.48
|
1.0M | 6.21% | ||||
| Aug 7 | 19.49 | 20 |
20.03
|
19.2
|
716K | 0.67% | ||||
| Aug 6 | 19.36 | 19.77 |
19.93
|
19.02
|
352K | -1.22% | ||||
| Aug 5 | 19.6 | 20.2 |
20.37
|
19.41
|
351K | -4.16% | ||||
| Aug 2 | 20.45 | 20.81 |
20.93
|
20.27
|
315K | -1.97% | ||||
| Aug 1 | 20.86 | 21.2 |
21.83
|
20.67
|
524K | -2.3% | ||||
| Jul 31 | 21.35 | 21.81 |
21.83
|
21.16
|
307K | -1.97% | ||||
| Jul 30 | 21.78 | 21.51 |
21.86
|
21.51
|
494K | 0.14% | ||||
| Jul 29 | 21.75 | 22.15 |
22.38
|
21.47
|
270K | -1.45% | ||||
| Jul 26 | 22.07 | 21.9 |
22.1
|
21.82
|
219K | 1.10% | ||||
| Jul 25 | 21.83 | 22 |
22
|
21.21
|
379K | -1.58% | ||||
| Jul 24 | 22.18 | 20.96 |
22.25
|
20.79
|
388K | 5.57% | ||||
| Jul 23 | 21.01 | 20.95 |
21.24
|
20.67
|
231K | 0.72% | ||||
| Jul 22 | 20.86 | 20.92 |
21.32
|
20.75
|
237K | 0% | ||||
| Jul 19 | 20.86 | 21.23 |
21.4
|
20.84
|
246K | -1.79% | ||||
| Jul 18 | 21.24 | 21 |
21.39
|
21
|
319K | 0.95% | ||||
| Jul 17 | 21.04 | 20.83 |
21.1
|
20.65
|
220K | 1.20% | ||||
| Jul 16 | 20.79 | 20.77 |
20.91
|
20.52
|
181K | -0.38% | ||||
| Jul 15 | 20.87 | 21.01 |
21.05
|
20.53
|
132K | -0.29% | ||||
| Jul 12 | 20.93 | 20.4 |
21.01
|
20.32
|
244K | 2.55% | ||||
| Jul 11 | 20.41 | 21.05 |
21.05
|
20.19
|
232K | -2.81% | ||||
| Jul 10 | 21 | 20.42 |
21.03
|
20.3
|
382K | 4.01% | ||||
| Jul 9 | 20.19 | 20.09 |
20.44
|
19.92
|
412K | -0.25% | ||||
| Jul 8 | 20.24 | 20.58 |
20.7
|
20.19
|
276K | -2.36% | ||||
| Jul 5 | 20.73 | 20.75 |
20.84
|
20.47
|
198K | -0.72% | ||||
| Jul 3 | 20.88 | 20.96 |
21.01
|
20.69
|
153K | -0.43% | ||||
| Jul 2 | 20.97 | 20.63 |
21
|
20.24
|
413K | 1.90% | ||||
| Jul 1 | 20.58 | 20.93 |
21.35
|
20.46
|
716K | -0.05% | ||||
| Jun 28 | 20.59 | 20.48 |
20.69
|
20.3
|
958K | 1.43% | ||||
| Jun 27 | 20.3 | 20.25 |
20.46
|
20.21
|
819K | 1.05% | ||||
| Jun 26 | 20.09 | 19.5 |
20.15
|
19.5
|
921K | 3.56% | ||||
| Jun 25 | 19.4 | 19.1 |
19.84
|
19.06
|
664K | 2.11% | ||||
| Jun 24 | 19 | 19.47 |
19.55
|
18.91
|
470K | -2.26% | ||||
| Jun 21 | 19.44 | 19.51 |
19.56
|
19.29
|
540K | -0.72% | ||||
| Jun 20 | 19.58 | 20.05 |
20.12
|
19.52
|
392K | -1.71% | ||||
| Jun 19 | 19.92 | 19.9 |
20.19
|
19.78
|
456K | 0.15% | ||||
| Jun 18 | 19.89 | 19.65 |
20.25
|
19.59
|
529K | 2.21% | ||||
| Jun 17 | 19.46 | 19.67 |
19.91
|
19.4
|
333K | -1.22% | ||||
| Jun 14 | 19.7 | 20.3 |
20.3
|
19.65
|
252K | -3.95% | ||||
| Jun 13 | 20.51 | 20.44 |
20.69
|
20.1
|
224K | 0.84% | ||||
| Jun 12 | 20.34 | 20.65 |
20.76
|
20
|
273K | -1.69% | ||||
| Jun 11 | 20.69 | 20.87 |
21.17
|
20.54
|
331K | 0.58% | ||||
| Jun 10 | 20.57 | 20.93 |
21.2
|
20.48
|
318K | -1.72% | ||||
| Jun 7 | 20.93 | 20.77 |
21.28
|
20.68
|
498K | 1.16% | ||||
| Jun 6 | 20.69 | 20.67 |
20.89
|
20.61
|
515K | -0.05% | ||||
| Jun 5 | 20.7 | 21.45 |
21.47
|
20.49
|
480K | -2.91% | ||||
| Jun 4 | 21.32 | 21.33 |
21.49
|
21.21
|
1.4M | 0.66% | ||||
| Jun 3 | 21.18 | 21.11 |
21.59
|
20.81
|
537K | 0.81% | ||||
| May 31 | 21.01 | 20.98 |
21.34
|
20.93
|
737K | 0.14% | ||||
| May 30 | 20.98 | 20.87 |
21.17
|
20.79
|
512K | 0.10% | ||||
| May 29 | 20.96 | 21.14 |
21.28
|
20.88
|
621K | -1.5% | ||||
| May 28 | 21.28 | 21.73 |
21.88
|
21.21
|
327K | -2.43% | ||||
| May 24 | 21.81 | 21.94 |
22.22
|
21.79
|
204K | -0.23% | ||||
| May 23 | 21.86 | 21.64 |
21.88
|
21.33
|
333K | -0.23% | ||||
| May 22 | 21.91 | 22.04 |
22.21
|
21.9
|
234K | -1.31% | ||||
| May 21 | 22.2 | 22.37 |
22.67
|
22.16
|
301K | 0% | ||||
| May 20 | 22.2 | 22.23 |
22.62
|
21.92
|
321K | -1.6% | ||||
| May 17 | 22.56 | 23.28 |
23.42
|
22.53
|
391K | -4.2% | ||||
| May 16 | 23.55 | 23.67 |
23.93
|
23.12
|
353K | -0.97% | ||||
| May 15 | 23.78 | 23.59 |
24.18
|
23.58
|
605K | -0.17% | ||||
| May 14 | 23.82 | 23.25 |
23.86
|
23.04
|
478K | 3.30% | ||||
| May 13 | 23.06 | 23.64 |
23.66
|
22.29
|
647K | -4.83% | ||||
| May 10 | 24.23 | 24.37 |
24.48
|
23.87
|
441K | -1.34% | ||||
| May 9 | 24.56 | 24.86 |
25.08
|
24.16
|
419K | 0% | ||||
| May 8 | 24.56 | 24.66 |
24.95
|
24.39
|
483K | -0.69% | ||||
| May 7 | 24.73 | 24.7 |
25.02
|
24.47
|
242K | -1.4% | ||||
| May 6 | 25.08 | 24.93 |
25.38
|
24.78
|
289K | -1.53% | ||||
| May 3 | 25.47 | 25.07 |
25.48
|
24.85
|
342K | 2.37% | ||||
| May 2 | 24.88 | 24.49 |
25.06
|
24.49
|
293K | 1.06% | ||||
| May 1 | 24.62 | 24.95 |
25
|
24.59
|
477K | -0.93% | ||||
| Apr 30 | 24.85 | 24.79 |
25
|
24.75
|
299K | 0.12% | ||||
| Apr 29 | 24.82 | 24.89 |
25.17
|
24.77
|
461K | -0.44% | ||||
| Apr 26 | 24.93 | 24.44 |
24.98
|
24.31
|
155K | 1.30% | ||||
| Apr 25 | 24.61 | 25.25 |
25.28
|
24.51
|
230K | -1.56% | ||||
| Apr 24 | 25 | 24.86 |
25.33
|
24.86
|
297K | 0.32% | ||||
| Apr 23 | 24.92 | 24.73 |
25
|
24.67
|
210K | 0.77% | ||||
| Apr 22 | 24.73 | 25.18 |
25.38
|
24.68
|
204K | -1.9% | ||||
| Apr 18 | 25.21 | 25.68 |
25.7
|
25.02
|
267K | -1.91% | ||||
| Apr 17 | 25.7 | 25.03 |
25.84
|
24.88
|
898K | 2.88% | ||||
| Apr 16 | 24.98 | 24.58 |
24.99
|
24.58
|
281K | 2% | ||||
| Apr 15 | 24.49 | 24.71 |
24.85
|
24.31
|
184K | -1.17% | ||||
| Apr 12 | 24.78 | 24.56 |
24.85
|
24.27
|
301K | 1.52% | ||||
| Apr 11 | 24.41 | 24.54 |
24.57
|
24.3
|
165K | 0% | ||||