About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
AEG
...
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.
- Aegon proposes to re-elect CEO Lard Friese
- AEGON reports 2H results
- Aegon lifts FY 2023 operating capital generation outlook
- AEGON goes ex dividend tomorrow
- AEGON reports 1H results
- AEGON reports Q1 trading update
- UBS Group, Banco Santander, Prudential, Credit Suisse among major financial premarket losers' pack
- Aegon rises on rosy 2023 plans
- AEGON reports Q4 results; initiates FY23 guidance
- AEGON Q4 Earnings Preview
- Nearly half of U.S. consumers shop for life insurance online, undermining agents
- Aegon to repurchase €42.5M shares for share-based compensation plans
- AEGON reports Q3 results
- AEGON Q3 Earnings Preview
- Aegon stock gains on deal to combine Dutch operations with a.s.r.
- Aegon completes sale of 50% stake in JV with Liberbank to Unicaja Banco
- AEGON goes ex-dividend tomorrow
- Aegon rises after raising FY22 guidance, interim dividend
- AEGON reports Q2 results
- Aegon climbs 5% on selling 50% stake in Spanish JV to Unicaja
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 9, 2022 | 0.24 / 0.2735 | 7.01B / 6.9B |
Beat! |
| November 11, 2021 | -0.0393 / -0.034 | 7.18B / 7.4B | |
| August 12, 2021 | 0.4745 / 0.178 | - / - | |
| May 12, 2021 | 0.2136 / 0.1716 | 6.72B / - |
Beat! |
| February 11, 2021 | - / 0.1256 | - / 12.51B | |
| November 12, 2020 | - / 0.2741 | - / 12.65B | |
| August 13, 2020 | - / -0.46 | - / 10.63B | |
| May 12, 2020 | 0.69 / 0.65 | 10.63B / 10.05B |
Beat! |
| February 13, 2020 | 0.2387 / 0.24 | 4.34B / 4.34B | |
| August 15, 2019 | 0.3 / 0.28 | 11B / 11B | |
| May 16, 2019 | 0.18 / 0.16 | 11B / 11.01B | |
| February 14, 2019 | 0.05 / 0.05 | 3.68B / 3.72B | |
| November 8, 2018 | 0.15 / 0.19 | 11.45B / 11.3B |
Beat! |
| August 16, 2018 | 0.13 / 0.16 | 4B / - |
Beat! |
| February 15, 2018 | - / - | 3.89B / - |
Beat! |
| November 9, 2017 | - / - | 4.45B / - |
Beat! |
| August 10, 2017 | - / - | 3.94B / - |
Beat! |
| May 11, 2017 | 488 / - | 3.94B / - |
Beat! |
| February 17, 2017 | - / - | 2.73B / - |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 17, 2023 | 4.68 | 4.64 |
4.68
|
4.61
|
1.7M | 6.12% | ||||
| May 16, 2023 | 4.41 | 4.46 |
4.47
|
4.39
|
1.6M | -2% | ||||
| May 15, 2023 | 4.5 | 4.45 |
4.53
|
4.45
|
2.1M | 3.93% | ||||
| May 12, 2023 | 4.33 | 4.38 |
4.38
|
4.31
|
2.1M | -0.46% | ||||
| May 11, 2023 | 4.35 | 4.34 |
4.38
|
4.33
|
2.6M | 0% | ||||
| May 10, 2023 | 4.35 | 4.44 |
4.44
|
4.3
|
1.6M | -1.14% | ||||
| May 9, 2023 | 4.4 | 4.36 |
4.43
|
4.34
|
1.4M | -0.23% | ||||
| May 8, 2023 | 4.41 | 4.44 |
4.45
|
4.39
|
2.8M | 0.23% | ||||
| May 5, 2023 | 4.4 | 4.37 |
4.43
|
4.37
|
2.1M | 2.56% | ||||
| May 4, 2023 | 4.29 | 4.33 |
4.35
|
4.22
|
3.0M | -3.16% | ||||
| May 3, 2023 | 4.43 | 4.44 |
4.49
|
4.42
|
1.5M | 0.91% | ||||
| May 2, 2023 | 4.39 | 4.46 |
4.47
|
4.36
|
1.8M | -2.23% | ||||
| May 1, 2023 | 4.49 | 4.47 |
4.55
|
4.47
|
802K | -0.88% | ||||
| Apr 28, 2023 | 4.53 | 4.47 |
4.53
|
4.45
|
1.1M | 0.67% | ||||
| Apr 27, 2023 | 4.5 | 4.41 |
4.5
|
4.41
|
1.1M | 2.51% | ||||
| Apr 26, 2023 | 4.39 | 4.42 |
4.45
|
4.37
|
1.4M | 0.23% | ||||
| Apr 25, 2023 | 4.38 | 4.44 |
4.45
|
4.35
|
1.6M | -2.45% | ||||
| Apr 24, 2023 | 4.49 | 4.47 |
4.5
|
4.47
|
836K | 1.13% | ||||
| Apr 21, 2023 | 4.44 | 4.43 |
4.45
|
4.4
|
1.1M | -0.89% | ||||
| Apr 20, 2023 | 4.48 | 4.47 |
4.49
|
4.45
|
975K | -1.54% | ||||
| Apr 19, 2023 | 4.55 | 4.5 |
4.55
|
4.5
|
1.5M | 1.11% | ||||
| Apr 18, 2023 | 4.5 | 4.51 |
4.52
|
4.48
|
1.0M | 0.90% | ||||
| Apr 17, 2023 | 4.46 | 4.44 |
4.47
|
4.4
|
1.5M | -1.55% | ||||
| Apr 14, 2023 | 4.53 | 4.56 |
4.57
|
4.5
|
1.3M | 1.12% | ||||
| Apr 13, 2023 | 4.48 | 4.5 |
4.51
|
4.48
|
1.5M | 0.45% | ||||
| Apr 12, 2023 | 4.46 | 4.52 |
4.53
|
4.45
|
2.8M | 0.22% | ||||
| Apr 11, 2023 | 4.45 | 4.47 |
4.49
|
4.43
|
2.8M | 0.91% | ||||
| Apr 10, 2023 | 4.41 | 4.39 |
4.42
|
4.35
|
1.1M | 0.23% | ||||
| Apr 6, 2023 | 4.4 | 4.37 |
4.42
|
4.36
|
1.3M | 1.85% | ||||
| Apr 5, 2023 | 4.32 | 4.31 |
4.34
|
4.3
|
1.6M | -0.92% | ||||
| Apr 4, 2023 | 4.36 | 4.45 |
4.45
|
4.34
|
3.2M | 0.69% | ||||
| Apr 3, 2023 | 4.33 | 4.34 |
4.38
|
4.32
|
2.6M | 0.70% | ||||
| Mar 31, 2023 | 4.3 | 4.27 |
4.3
|
4.26
|
1.1M | 0% | ||||
| Mar 30, 2023 | 4.3 | 4.33 |
4.35
|
4.29
|
1.2M | 1.42% | ||||
| Mar 29, 2023 | 4.24 | 4.2 |
4.26
|
4.19
|
2.5M | 2.17% | ||||
| Mar 28, 2023 | 4.15 | 4.09 |
4.17
|
4.07
|
1.6M | -0.48% | ||||
| Mar 27, 2023 | 4.17 | 4.15 |
4.2
|
4.11
|
1.9M | 1.21% | ||||
| Mar 24, 2023 | 4.12 | 4.08 |
4.12
|
4.03
|
3.0M | -0.96% | ||||
| Mar 23, 2023 | 4.16 | 4.28 |
4.3
|
4.14
|
3.0M | -1.65% | ||||
| Mar 22, 2023 | 4.23 | 4.34 |
4.36
|
4.23
|
2.8M | -4.08% | ||||
| Mar 21, 2023 | 4.41 | 4.43 |
4.46
|
4.39
|
2.8M | 4.01% | ||||
| Mar 20, 2023 | 4.24 | 4.18 |
4.32
|
4.17
|
6.1M | 3.41% | ||||
| Mar 17, 2023 | 4.1 | 4.2 |
4.2
|
4.09
|
4.7M | -5.31% | ||||
| Mar 16, 2023 | 4.33 | 4.07 |
4.33
|
4.02
|
5.6M | 1.41% | ||||
| Mar 15, 2023 | 4.27 | 4.18 |
4.27
|
4.15
|
5.7M | -6.56% | ||||
| Mar 14, 2023 | 4.57 | 4.67 |
4.67
|
4.54
|
3.7M | -0.87% | ||||
| Mar 13, 2023 | 4.61 | 4.63 |
4.7
|
4.58
|
6.1M | -4.36% | ||||
| Mar 10, 2023 | 4.82 | 4.93 |
4.94
|
4.8
|
3.3M | -4.37% | ||||
| Mar 9, 2023 | 5.04 | 5.18 |
5.19
|
5.03
|
2.6M | -3.08% | ||||
| Mar 8, 2023 | 5.2 | 5.19 |
5.25
|
5.19
|
2.2M | 2.36% | ||||
| Mar 7, 2023 | 5.08 | 5.21 |
5.21
|
5.06
|
1.7M | -2.5% | ||||
| Mar 6, 2023 | 5.21 | 5.21 |
5.24
|
5.2
|
1.3M | 0% | ||||
| Mar 3, 2023 | 5.21 | 5.14 |
5.21
|
5.13
|
994K | 1.36% | ||||
| Mar 2, 2023 | 5.14 | 5.11 |
5.14
|
5.08
|
1.4M | -0.96% | ||||
| Mar 1, 2023 | 5.19 | 5.21 |
5.24
|
5.19
|
2.1M | 0.39% | ||||
| Feb 28, 2023 | 5.17 | 5.23 |
5.23
|
5.17
|
1.0M | 0.39% | ||||
| Feb 27, 2023 | 5.15 | 5.12 |
5.17
|
5.11
|
1.9M | 1.58% | ||||
| Feb 24, 2023 | 5.07 | 5.03 |
5.09
|
5.02
|
2.5M | -1.17% | ||||
| Feb 23, 2023 | 5.13 | 5.15 |
5.18
|
5.1
|
1.5M | -0.39% | ||||
| Feb 22, 2023 | 5.15 | 5.18 |
5.2
|
5.14
|
1.7M | -2.28% | ||||
| Feb 21, 2023 | 5.27 | 5.35 |
5.35
|
5.26
|
1.6M | -4.36% | ||||
| Feb 17, 2023 | 5.51 | 5.49 |
5.53
|
5.48
|
1.3M | -0.36% | ||||
| Feb 16, 2023 | 5.53 | 5.48 |
5.58
|
5.46
|
2.3M | 0.18% | ||||
| Feb 15, 2023 | 5.52 | 5.48 |
5.53
|
5.47
|
1.1M | 0% | ||||
| Feb 14, 2023 | 5.52 | 5.52 |
5.57
|
5.49
|
1.7M | -1.25% | ||||
| Feb 13, 2023 | 5.59 | 5.52 |
5.59
|
5.51
|
2.1M | 0.90% | ||||
| Feb 10, 2023 | 5.54 | 5.52 |
5.55
|
5.48
|
2.6M | 0.36% | ||||
| Feb 9, 2023 | 5.52 | 5.63 |
5.68
|
5.5
|
8.4M | 3.56% | ||||
| Feb 8, 2023 | 5.33 | 5.31 |
5.35
|
5.3
|
2.5M | 0.95% | ||||
| Feb 7, 2023 | 5.28 | 5.2 |
5.28
|
5.2
|
2.8M | 0.19% | ||||
| Feb 6, 2023 | 5.27 | 5.27 |
5.28
|
5.21
|
1.9M | -2.23% | ||||
| Feb 3, 2023 | 5.39 | 5.42 |
5.45
|
5.38
|
1.1M | -1.1% | ||||
| Feb 2, 2023 | 5.45 | 5.49 |
5.5
|
5.43
|
2.7M | -0.55% | ||||
| Feb 1, 2023 | 5.48 | 5.42 |
5.5
|
5.38
|
1.4M | 0% | ||||
| Jan 31, 2023 | 5.48 | 5.43 |
5.49
|
5.39
|
1.5M | 0.92% | ||||
| Jan 30, 2023 | 5.43 | 5.46 |
5.49
|
5.42
|
1.4M | -1.27% | ||||
| Jan 27, 2023 | 5.5 | 5.48 |
5.53
|
5.45
|
3.2M | 0.18% | ||||
| Jan 26, 2023 | 5.49 | 5.46 |
5.49
|
5.43
|
1.8M | 0.18% | ||||
| Jan 25, 2023 | 5.48 | 5.4 |
5.48
|
5.38
|
2.1M | 0.92% | ||||
| Jan 24, 2023 | 5.43 | 5.4 |
5.45
|
5.38
|
2.7M | 1.12% | ||||
| Jan 23, 2023 | 5.37 | 5.4 |
5.41
|
5.35
|
2.4M | -0.56% | ||||
| Jan 20, 2023 | 5.4 | 5.34 |
5.4
|
5.32
|
879K | 2.08% | ||||
| Jan 19, 2023 | 5.29 | 5.32 |
5.32
|
5.26
|
736K | -0.94% | ||||
| Jan 18, 2023 | 5.34 | 5.44 |
5.46
|
5.34
|
989K | -1.11% | ||||
| Jan 17, 2023 | 5.4 | 5.47 |
5.47
|
5.39
|
928K | -2.35% | ||||
| Jan 13, 2023 | 5.53 | 5.49 |
5.54
|
5.46
|
1.2M | 0.36% | ||||
| Jan 12, 2023 | 5.51 | 5.48 |
5.54
|
5.46
|
3.5M | 4.95% | ||||
| Jan 11, 2023 | 5.25 | 5.24 |
5.25
|
5.2
|
846K | -0.76% | ||||
| Jan 10, 2023 | 5.29 | 5.24 |
5.3
|
5.23
|
1.0M | 1.93% | ||||
| Jan 9, 2023 | 5.19 | 5.22 |
5.26
|
5.19
|
835K | 0% | ||||
| Jan 6, 2023 | 5.19 | 5.07 |
5.2
|
5.07
|
983K | 3.39% | ||||
| Jan 5, 2023 | 5.02 | 5.05 |
5.07
|
5
|
874K | -2.33% | ||||
| Jan 4, 2023 | 5.14 | 5.14 |
5.17
|
5.11
|
1.3M | 1.78% | ||||
| Jan 3, 2023 | 5.05 | 5.08 |
5.11
|
5.03
|
1.8M | 0.20% | ||||
| Dec 30 | 5.04 | 5.05 |
5.07
|
5.01
|
1.2M | -0.98% | ||||
| Dec 29 | 5.09 | 5.06 |
5.12
|
5.06
|
1.0M | 0.99% | ||||
| Dec 28 | 5.04 | 5.14 |
5.14
|
5.03
|
1.3M | -1.95% | ||||
| Dec 27 | 5.14 | 5.15 |
5.17
|
5.12
|
1.6M | 0% | ||||
| Dec 23 | 5.14 | 5.13 |
5.16
|
5.11
|
1.4M | 1.18% | ||||
| Dec 22 | 5.08 | 5.1 |
5.12
|
5.01
|
1.5M | 0.20% | ||||
| Dec 21 | 5.07 | 5.07 |
5.11
|
5.06
|
1.9M | 1.81% | ||||
| Dec 20 | 4.98 | 4.93 |
5.03
|
4.92
|
1.6M | 1.63% | ||||
| Dec 19 | 4.9 | 4.89 |
5.02
|
4.86
|
2.5M | 2.51% | ||||
| Dec 16 | 4.78 | 4.78 |
4.81
|
4.76
|
1.7M | -1.24% | ||||
| Dec 15 | 4.84 | 4.89 |
4.91
|
4.82
|
2.2M | -1.83% | ||||
| Dec 14 | 4.93 | 4.97 |
4.99
|
4.91
|
2.1M | -0.8% | ||||
| Dec 13 | 4.97 | 5.01 |
5.03
|
4.93
|
1.7M | 1.43% | ||||
| Dec 12 | 4.9 | 4.88 |
4.9
|
4.86
|
1.5M | -0.41% | ||||
| Dec 9 | 4.92 | 4.86 |
4.93
|
4.86
|
3.4M | 2.93% | ||||
| Dec 8 | 4.78 | 4.84 |
4.84
|
4.77
|
944K | -1.24% | ||||
| Dec 7 | 4.84 | 4.82 |
4.88
|
4.81
|
1.0M | -0.21% | ||||
| Dec 6 | 4.85 | 4.88 |
4.91
|
4.82
|
1.2M | -0.21% | ||||
| Dec 5 | 4.86 | 4.93 |
4.96
|
4.84
|
1.4M | -1.62% | ||||
| Dec 2 | 4.94 | 4.88 |
4.95
|
4.88
|
3.1M | 0.20% | ||||
| Dec 1 | 4.93 | 4.97 |
4.98
|
4.91
|
1.4M | 1.23% | ||||
| Nov 30 | 4.87 | 4.85 |
4.89
|
4.75
|
1.7M | 0.21% | ||||
| Nov 29 | 4.86 | 4.8 |
4.87
|
4.8
|
1.6M | 2.10% | ||||
| Nov 28 | 4.76 | 4.85 |
4.86
|
4.76
|
1.1M | -2.86% | ||||
| Nov 25 | 4.9 | 4.83 |
4.9
|
4.83
|
951K | 1.24% | ||||
| Nov 23 | 4.84 | 4.88 |
4.9
|
4.82
|
1.2M | -0.41% | ||||
| Nov 22 | 4.86 | 4.82 |
4.87
|
4.81
|
1.1M | 1.46% | ||||
| Nov 21 | 4.79 | 4.78 |
4.81
|
4.75
|
1.2M | -1.03% | ||||
| Nov 18 | 4.84 | 4.82 |
4.85
|
4.8
|
1.3M | 0.41% | ||||
| Nov 17 | 4.82 | 4.74 |
4.83
|
4.74
|
1.1M | 0.21% | ||||
| Nov 16 | 4.81 | 4.79 |
4.82
|
4.78
|
2.6M | 1.91% | ||||
| Nov 15 | 4.72 | 4.82 |
4.83
|
4.68
|
2.0M | -1.05% | ||||
| Nov 14 | 4.77 | 4.81 |
4.83
|
4.77
|
2.2M | -2.25% | ||||
| Nov 11 | 4.88 | 4.77 |
4.9
|
4.74
|
5.7M | 3.39% | ||||
| Nov 10 | 4.72 | 4.73 |
4.76
|
4.68
|
3.4M | 1.72% | ||||
| Nov 9 | 4.64 | 4.71 |
4.74
|
4.61
|
6.2M | -1.49% | ||||
| Nov 8 | 4.71 | 4.73 |
4.8
|
4.68
|
3.2M | 0% | ||||
| Nov 7 | 4.71 | 4.73 |
4.74
|
4.66
|
2.7M | 0.64% | ||||
| Nov 4 | 4.68 | 4.59 |
4.7
|
4.55
|
4.1M | 4.70% | ||||
| Nov 3 | 4.47 | 4.49 |
4.53
|
4.42
|
4.8M | -0.89% | ||||
| Nov 2 | 4.51 | 4.6 |
4.64
|
4.5
|
2.8M | -1.74% | ||||
| Nov 1 | 4.59 | 4.67 |
4.68
|
4.59
|
3.4M | -0.43% | ||||
| Oct 31 | 4.61 | 4.61 |
4.64
|
4.59
|
2.0M | 0.22% | ||||
| Oct 28 | 4.6 | 4.56 |
4.61
|
4.54
|
2.7M | 0.22% | ||||
| Oct 27 | 4.59 | 4.57 |
4.66
|
4.57
|
3.7M | 6.25% | ||||
| Oct 26 | 4.32 | 4.4 |
4.41
|
4.32
|
3.3M | -2.04% | ||||
| Oct 25 | 4.41 | 4.29 |
4.41
|
4.26
|
3.8M | 3.28% | ||||
| Oct 24 | 4.27 | 4.26 |
4.31
|
4.24
|
3.3M | 2.89% | ||||
| Oct 21 | 4.15 | 4.03 |
4.15
|
4.01
|
2.7M | 1.47% | ||||
| Oct 20 | 4.09 | 4.15 |
4.2
|
4.08
|
2.7M | -0.97% | ||||
| Oct 19 | 4.13 | 4.13 |
4.17
|
4.1
|
2.1M | -0.96% | ||||
| Oct 18 | 4.17 | 4.21 |
4.21
|
4.12
|
2.7M | 2.46% | ||||
| Oct 17 | 4.07 | 4.11 |
4.13
|
4.05
|
3.7M | 2.26% | ||||
| Oct 14 | 3.98 | 4.06 |
4.11
|
3.96
|
3.9M | -1% | ||||
| Oct 13 | 4.02 | 3.78 |
4.05
|
3.76
|
5.6M | 6.63% | ||||
| Oct 12 | 3.77 | 3.79 |
3.84
|
3.76
|
4.5M | -1.31% | ||||
| Oct 11 | 3.82 | 3.91 |
3.91
|
3.81
|
3.3M | -6.6% | ||||
| Oct 10 | 4.09 | 4.11 |
4.14
|
4.05
|
2.4M | -0.49% | ||||
| Oct 7 | 4.11 | 4.13 |
4.15
|
4.07
|
2.3M | -1.44% | ||||
| Oct 6 | 4.17 | 4.21 |
4.22
|
4.14
|
1.6M | -2.11% | ||||
| Oct 5 | 4.26 | 4.22 |
4.28
|
4.2
|
2.1M | -1.39% | ||||
| Oct 4 | 4.32 | 4.2 |
4.33
|
4.2
|
3.3M | 5.37% | ||||
| Oct 3 | 4.1 | 4.02 |
4.13
|
3.96
|
3.7M | 3.54% | ||||
| Sep 30 | 3.96 | 3.98 |
4.04
|
3.94
|
3.1M | -0.75% | ||||
| Sep 29 | 3.99 | 4 |
4
|
3.9
|
2.3M | -2.68% | ||||
| Sep 28 | 4.1 | 3.98 |
4.11
|
3.96
|
2.8M | 0.74% | ||||
| Sep 27 | 4.07 | 4.12 |
4.16
|
4.03
|
5.0M | -0.49% | ||||
| Sep 26 | 4.09 | 4.13 |
4.19
|
4.07
|
4.1M | -2.15% | ||||
| Sep 23 | 4.18 | 4.31 |
4.31
|
4.15
|
3.7M | -6.9% | ||||
| Sep 22 | 4.49 | 4.58 |
4.59
|
4.47
|
2.4M | -0.22% | ||||
| Sep 21 | 4.5 | 4.6 |
4.64
|
4.49
|
2.1M | -2.6% | ||||
| Sep 20 | 4.62 | 4.67 |
4.67
|
4.58
|
1.5M | -1.91% | ||||
| Sep 19 | 4.71 | 4.58 |
4.71
|
4.57
|
1.7M | 1.29% | ||||
| Sep 16 | 4.65 | 4.64 |
4.66
|
4.59
|
2.4M | 0% | ||||
| Sep 15 | 4.65 | 4.65 |
4.73
|
4.62
|
6.3M | 0.87% | ||||
| Sep 14 | 4.61 | 4.65 |
4.68
|
4.59
|
1.7M | -0.65% | ||||
| Sep 13 | 4.64 | 4.69 |
4.75
|
4.61
|
2.2M | -2.32% | ||||
| Sep 12 | 4.75 | 4.75 |
4.81
|
4.74
|
1.6M | 2.15% | ||||
| Sep 9 | 4.65 | 4.61 |
4.66
|
4.6
|
1.0M | 3.10% | ||||
| Sep 8 | 4.51 | 4.4 |
4.54
|
4.39
|
2.3M | 1.81% | ||||
| Sep 7 | 4.43 | 4.33 |
4.45
|
4.31
|
1.4M | 0.68% | ||||
| Sep 6 | 4.4 | 4.44 |
4.46
|
4.37
|
1.9M | 0% | ||||
| Sep 2 | 4.4 | 4.46 |
4.54
|
4.39
|
2.3M | 0% | ||||
| Sep 1 | 4.4 | 4.41 |
4.41
|
4.33
|
1.7M | -2% | ||||
| Aug 31 | 4.49 | 4.5 |
4.54
|
4.47
|
2.6M | 0.45% | ||||
| Aug 30 | 4.47 | 4.54 |
4.54
|
4.45
|
2.3M | -0.67% | ||||
| Aug 29 | 4.5 | 4.47 |
4.53
|
4.46
|
1.8M | 0.67% | ||||
| Aug 26 | 4.47 | 4.6 |
4.62
|
4.45
|
2.7M | -2.19% | ||||
| Aug 25 | 4.57 | 4.51 |
4.59
|
4.5
|
2.0M | 0.44% | ||||
| Aug 24 | 4.55 | 4.5 |
4.58
|
4.5
|
1.9M | 0.22% | ||||
| Aug 23 | 4.54 | 4.54 |
4.58
|
4.52
|
2.7M | -1.52% | ||||
| Aug 22 | 4.61 | 4.65 |
4.66
|
4.59
|
2.5M | -2.95% | ||||
| Aug 19 | 4.75 | 4.8 |
4.81
|
4.75
|
2.0M | -2.66% | ||||
| Aug 18 | 4.88 | 4.88 |
4.9
|
4.86
|
1.8M | -0.61% | ||||
| Aug 17 | 4.91 | 4.87 |
4.94
|
4.86
|
2.6M | -2% | ||||
| Aug 16 | 5.01 | 4.92 |
5.05
|
4.92
|
3.4M | 2.24% | ||||
| Aug 15 | 4.9 | 4.87 |
4.91
|
4.84
|
2.4M | -3.35% | ||||
| Aug 12 | 5.07 | 5.07 |
5.08
|
5.02
|
2.0M | 0.80% | ||||
| Aug 11 | 5.03 | 5.04 |
5.11
|
5.01
|
4.9M | 8.41% | ||||
| Aug 10 | 4.64 | 4.57 |
4.64
|
4.57
|
2.4M | 3.11% | ||||
| Aug 9 | 4.5 | 4.5 |
4.53
|
4.46
|
3.6M | 0.45% | ||||
| Aug 8 | 4.48 | 4.49 |
4.53
|
4.48
|
3.5M | 0.22% | ||||
| Aug 5 | 4.47 | 4.35 |
4.48
|
4.33
|
6.4M | 5.42% | ||||
| Aug 4 | 4.24 | 4.44 |
4.46
|
3.89
|
13.1M | -2.97% | ||||
| Aug 3 | 4.37 | 4.38 |
4.39
|
4.34
|
4.3M | 1.86% | ||||
| Aug 2 | 4.29 | 4.37 |
4.38
|
4.29
|
3.4M | -1.38% | ||||
| Aug 1 | 4.35 | 4.4 |
4.41
|
4.34
|
3.4M | -1.14% | ||||
| Jul 29 | 4.4 | 4.36 |
4.42
|
4.36
|
2.2M | 2.80% | ||||
| Jul 28 | 4.28 | 4.28 |
4.3
|
4.2
|
2.9M | -0.23% | ||||
| Jul 27 | 4.29 | 4.2 |
4.29
|
4.2
|
2.9M | 4.13% | ||||
| Jul 26 | 4.12 | 4.19 |
4.2
|
4.12
|
2.7M | -2.83% | ||||
| Jul 25 | 4.24 | 4.21 |
4.27
|
4.2
|
3.1M | 1.92% | ||||
| Jul 22 | 4.16 | 4.17 |
4.2
|
4.12
|
3.1M | -0.95% | ||||
| Jul 21 | 4.2 | 4.18 |
4.22
|
4.13
|
3.7M | 0.72% | ||||
| Jul 20 | 4.17 | 4.22 |
4.24
|
4.15
|
4.1M | -1.42% | ||||
| Jul 19 | 4.23 | 4.18 |
4.28
|
4.18
|
3.5M | 2.42% | ||||
| Jul 18 | 4.13 | 4.12 |
4.18
|
4.1
|
5.4M | 2.74% | ||||
| Jul 15 | 4.02 | 3.98 |
4.05
|
3.95
|
3.0M | 2.29% | ||||
| Jul 14 | 3.93 | 3.96 |
3.96
|
3.89
|
3.7M | -3.44% | ||||
| Jul 13 | 4.07 | 4.06 |
4.1
|
4
|
4.1M | -1.45% | ||||
| Jul 12 | 4.13 | 4.09 |
4.21
|
4.09
|
2.8M | -0.72% | ||||
| Jul 11 | 4.16 | 4.18 |
4.2
|
4.14
|
2.5M | -1.19% | ||||
| Jul 8 | 4.21 | 4.24 |
4.26
|
4.2
|
3.3M | 1.94% | ||||
| Jul 7 | 4.13 | 4.11 |
4.17
|
4.11
|
2.8M | 2.99% | ||||
| Jul 6 | 4.01 | 4 |
4.04
|
3.96
|
4.1M | -1.47% | ||||
| Jul 5 | 4.07 | 4.07 |
4.09
|
3.99
|
5.9M | -9.35% | ||||
| Jul 1 | 4.49 | 4.46 |
4.51
|
4.38
|
3.9M | 2.51% | ||||
| Jun 30 | 4.38 | 4.3 |
4.41
|
4.26
|
3.5M | -1.57% | ||||
| Jun 29 | 4.45 | 4.48 |
4.5
|
4.42
|
6.5M | -1.98% | ||||
| Jun 28 | 4.54 | 4.61 |
4.66
|
4.51
|
6.2M | -0.44% | ||||
| Jun 27 | 4.56 | 4.54 |
4.61
|
4.51
|
3.4M | 0.66% | ||||
| Jun 24 | 4.53 | 4.39 |
4.55
|
4.39
|
3.9M | 3.90% | ||||
| Jun 23 | 4.36 | 4.43 |
4.45
|
4.3
|
3.5M | -5.22% | ||||
| Jun 22 | 4.6 | 4.57 |
4.66
|
4.56
|
2.8M | -1.92% | ||||
| Jun 21 | 4.69 | 4.69 |
4.72
|
4.67
|
2.9M | 2.63% | ||||
| Jun 17 | 4.57 | 4.58 |
4.61
|
4.51
|
7.2M | 0.22% | ||||
| Jun 16 | 4.56 | 4.59 |
4.61
|
4.52
|
6.3M | -3.8% | ||||
| Jun 15 | 4.74 | 4.71 |
4.78
|
4.64
|
9.2M | 4.18% | ||||
| Jun 14 | 4.55 | 4.55 |
4.61
|
4.49
|
5.2M | 0.66% | ||||
| Jun 13 | 4.52 | 4.6 |
4.63
|
4.51
|
7.0M | -6.42% | ||||
| Jun 10 | 4.83 | 4.94 |
4.94
|
4.81
|
6.1M | -5.48% | ||||
| Jun 9 | 5.11 | 5.22 |
5.22
|
5.11
|
3.8M | -2.67% | ||||
| Jun 8 | 5.25 | 5.29 |
5.31
|
5.23
|
2.8M | -1.69% | ||||
| Jun 7 | 5.34 | 5.32 |
5.36
|
5.27
|
3.4M | -0.19% | ||||
| Jun 6 | 5.35 | 5.36 |
5.41
|
5.34
|
3.0M | 2.10% | ||||
| Jun 3 | 5.24 | 5.22 |
5.28
|
5.22
|
3.8M | 0.38% | ||||
| Jun 2 | 5.22 | 5.2 |
5.23
|
5.14
|
3.4M | -1.14% | ||||
| Jun 1 | 5.28 | 5.36 |
5.36
|
5.22
|
4.0M | -1.68% | ||||
| May 31 | 5.37 | 5.4 |
5.41
|
5.35
|
3.8M | -2.19% | ||||
| May 27 | 5.49 | 5.45 |
5.52
|
5.43
|
4.3M | 1.29% | ||||
| May 26 | 5.42 | 5.33 |
5.44
|
5.33
|
4.7M | 1.50% | ||||
| May 25 | 5.34 | 5.27 |
5.37
|
5.26
|
3.2M | 0% | ||||
| May 24 | 5.34 | 5.27 |
5.34
|
5.21
|
6.3M | 0.38% | ||||
| May 23 | 5.32 | 5.23 |
5.34
|
5.23
|
4.8M | 4.93% | ||||
| May 20 | 5.07 | 5.14 |
5.15
|
4.97
|
6.6M | 0.60% | ||||
| May 19 | 5.04 | 5.02 |
5.08
|
4.99
|
8.5M | -2.89% | ||||
| May 18 | 5.19 | 5.32 |
5.34
|
5.19
|
7.3M | -3.89% | ||||
| May 17 | 5.4 | 5.31 |
5.4
|
5.3
|
4.9M | 5.26% | ||||
| May 16 | 5.13 | 5.12 |
5.18
|
5.07
|
8.0M | -1.72% | ||||
| May 13 | 5.22 | 5.12 |
5.22
|
5.12
|
6.8M | 3.78% | ||||
| May 12 | 5.03 | 5.08 |
5.12
|
4.93
|
6.3M | 1.82% | ||||
| May 11 | 4.94 | 5.1 |
5.17
|
4.94
|
7.2M | -3.33% | ||||
| May 10 | 5.11 | 5.13 |
5.18
|
5.03
|
7.2M | 2% | ||||
| May 9 | 5.01 | 5.07 |
5.09
|
4.97
|
7.0M | -1.38% | ||||
| May 6 | 5.08 | 5.07 |
5.11
|
5.01
|
6.6M | 0.40% | ||||
| May 5 | 5.06 | 5.16 |
5.17
|
5.02
|
6.2M | -4.71% | ||||
| May 4 | 5.31 | 5.2 |
5.32
|
5.14
|
4.4M | 1.92% | ||||
| May 3 | 5.21 | 5.21 |
5.26
|
5.19
|
4.7M | 1.56% | ||||
| May 2 | 5.13 | 5.15 |
5.17
|
5.04
|
5.3M | -0.19% | ||||
| Apr 29 | 5.14 | 5.23 |
5.28
|
5.13
|
5.1M | -0.58% | ||||
| Apr 28 | 5.17 | 5.14 |
5.2
|
5.06
|
6.5M | -1.34% | ||||
| Apr 27 | 5.24 | 5.19 |
5.28
|
5.18
|
6.1M | -0.76% | ||||
| Apr 26 | 5.28 | 5.4 |
5.46
|
5.28
|
7.4M | -4.17% | ||||
| Apr 25 | 5.51 | 5.56 |
5.56
|
5.35
|
5.9M | -3.84% | ||||
| Apr 22 | 5.73 | 5.83 |
5.84
|
5.71
|
3.8M | 0% | ||||
| Apr 21 | 5.73 | 5.84 |
5.86
|
5.71
|
5.6M | -1.72% | ||||
| Apr 20 | 5.83 | 5.82 |
5.89
|
5.8
|
2.7M | 2.10% | ||||
| Apr 19 | 5.71 | 5.68 |
5.72
|
5.66
|
2.2M | 1.06% | ||||
| Apr 18 | 5.65 | 5.57 |
5.7
|
5.56
|
2.0M | 0.53% | ||||
| Apr 14 | 5.62 | 5.62 |
5.67
|
5.6
|
2.2M | 0% | ||||
| Apr 13 | 5.62 | 5.49 |
5.63
|
5.49
|
2.3M | 2.55% | ||||
| Apr 12 | 5.48 | 5.52 |
5.58
|
5.47
|
2.1M | -0.18% | ||||
| Apr 11 | 5.49 | 5.54 |
5.6
|
5.49
|
2.9M | 0.18% | ||||
| Apr 8 | 5.48 | 5.45 |
5.51
|
5.44
|
2.5M | 0.55% | ||||
| Apr 7 | 5.45 | 5.46 |
5.48
|
5.33
|
5.1M | 0.93% | ||||
| Apr 6 | 5.4 | 5.38 |
5.43
|
5.33
|
4.1M | 0.19% | ||||
| Apr 5 | 5.39 | 5.42 |
5.45
|
5.38
|
3.9M | -0.19% | ||||
| Apr 4 | 5.4 | 5.42 |
5.43
|
5.38
|
3.3M | -1.64% | ||||
| Apr 1 | 5.49 | 5.46 |
5.5
|
5.41
|
3.0M | 3.78% | ||||
| Mar 31 | 5.29 | 5.36 |
5.39
|
5.29
|
2.4M | -1.67% | ||||
| Mar 30 | 5.38 | 5.44 |
5.45
|
5.36
|
2.7M | -0.55% | ||||
| Mar 29 | 5.41 | 5.45 |
5.47
|
5.35
|
4.3M | 1.69% | ||||
| Mar 28 | 5.32 | 5.34 |
5.35
|
5.21
|
4.5M | 1.72% | ||||
| Mar 25 | 5.23 | 5.16 |
5.24
|
5.16
|
2.3M | 2.15% | ||||
| Mar 24 | 5.12 | 5.13 |
5.15
|
5.1
|
2.7M | -0.58% | ||||
| Mar 23 | 5.15 | 5.22 |
5.25
|
5.11
|
4.2M | 2.18% | ||||
| Mar 22 | 5.04 | 5.03 |
5.1
|
5.03
|
6.2M | 4.78% | ||||
| Mar 21 | 4.81 | 4.83 |
4.86
|
4.79
|
3.4M | -0.21% | ||||
| Mar 18 | 4.82 | 4.73 |
4.82
|
4.7
|
4.1M | 0.21% | ||||
| Mar 17 | 4.81 | 4.74 |
4.83
|
4.72
|
4.0M | -0.62% | ||||
| Mar 16 | 4.84 | 4.76 |
4.88
|
4.74
|
7.4M | 5.91% | ||||
| Mar 15 | 4.57 | 4.56 |
4.59
|
4.5
|
4.7M | 0.66% | ||||
| Mar 14 | 4.54 | 4.49 |
4.61
|
4.47
|
8.3M | 6.07% | ||||
| Mar 11 | 4.28 | 4.44 |
4.48
|
4.28
|
3.0M | -1.83% | ||||
| Mar 10 | 4.36 | 4.37 |
4.43
|
4.32
|
5.2M | -1.36% | ||||
| Mar 9 | 4.42 | 4.43 |
4.5
|
4.39
|
6.0M | 4.99% | ||||
| Mar 8 | 4.21 | 4.24 |
4.35
|
4.1
|
10.8M | 5.51% | ||||
| Mar 7 | 3.99 | 4.25 |
4.27
|
3.99
|
11.0M | -9.11% | ||||
| Mar 4 | 4.39 | 4.49 |
4.51
|
4.36
|
10.4M | -8.35% | ||||
| Mar 3 | 4.79 | 4.85 |
4.86
|
4.74
|
9.6M | -1.24% | ||||
| Mar 2 | 4.85 | 4.79 |
4.89
|
4.76
|
7.9M | 3.63% | ||||
| Mar 1 | 4.68 | 4.86 |
4.87
|
4.65
|
10.1M | -5.84% | ||||
| Feb 28 | 4.97 | 4.87 |
5.02
|
4.86
|
9.6M | -3.87% | ||||
| Feb 25 | 5.17 | 5.05 |
5.18
|
5.05
|
9.7M | 3.82% | ||||
| Feb 24 | 4.98 | 4.9 |
4.99
|
4.83
|
9.8M | -4.78% | ||||
| Feb 23 | 5.23 | 5.33 |
5.38
|
5.21
|
4.4M | -0.57% | ||||
| Feb 22 | 5.26 | 5.31 |
5.38
|
5.21
|
5.3M | -2.77% | ||||
| Feb 18 | 5.41 | 5.44 |
5.47
|
5.39
|
3.2M | -1.1% | ||||
| Feb 17 | 5.47 | 5.54 |
5.57
|
5.45
|
4.0M | -2.32% | ||||
| Feb 16 | 5.6 | 5.52 |
5.62
|
5.52
|
3.4M | 1.08% | ||||
| Feb 15 | 5.54 | 5.49 |
5.55
|
5.47
|
4.3M | 1.65% | ||||
| Feb 14 | 5.45 | 5.49 |
5.49
|
5.39
|
5.9M | -2.5% | ||||
| Feb 11 | 5.59 | 5.61 |
5.73
|
5.57
|
5.0M | -1.76% | ||||
| Feb 10 | 5.69 | 5.72 |
5.81
|
5.68
|
6.1M | -0.18% | ||||
| Feb 9 | 5.7 | 5.72 |
5.79
|
5.67
|
8.6M | -8.06% | ||||
| Feb 8 | 6.2 | 6.14 |
6.22
|
6.11
|
4.1M | 1.14% | ||||
| Feb 7 | 6.13 | 6.07 |
6.16
|
6.05
|
2.5M | 0.99% | ||||
| Feb 4 | 6.07 | 5.95 |
6.1
|
5.93
|
3.6M | 2.53% | ||||
| Feb 3 | 5.92 | 5.98 |
6.02
|
5.92
|
3.7M | -1.17% | ||||
| Feb 2 | 5.99 | 5.96 |
6
|
5.91
|
3.1M | 3.28% | ||||
| Feb 1 | 5.8 | 5.71 |
5.82
|
5.7
|
3.8M | 2.29% | ||||
| Jan 31 | 5.67 | 5.62 |
5.68
|
5.59
|
3.3M | 0.53% | ||||
| Jan 28 | 5.64 | 5.62 |
5.65
|
5.54
|
5.0M | 0.89% | ||||
| Jan 27 | 5.59 | 5.69 |
5.76
|
5.55
|
6.2M | -1.41% | ||||
| Jan 26 | 5.67 | 5.71 |
5.73
|
5.62
|
5.4M | 0.53% | ||||
| Jan 25 | 5.64 | 5.56 |
5.68
|
5.45
|
5.9M | 1.08% | ||||
| Jan 24 | 5.58 | 5.47 |
5.58
|
5.41
|
7.4M | -0.18% | ||||
| Jan 21 | 5.59 | 5.59 |
5.64
|
5.55
|
6.5M | -0.36% | ||||
| Jan 20 | 5.61 | 5.68 |
5.73
|
5.61
|
3.1M | 0% | ||||
| Jan 19 | 5.61 | 5.72 |
5.74
|
5.6
|
5.0M | -3.44% | ||||
| Jan 18 | 5.81 | 5.77 |
5.82
|
5.72
|
5.3M | -0.68% | ||||
| Jan 14 | 5.85 | 5.78 |
5.86
|
5.77
|
6.4M | 0.34% | ||||
| Jan 13 | 5.83 | 5.84 |
5.87
|
5.82
|
3.0M | 0.52% | ||||
| Jan 12 | 5.8 | 5.75 |
5.81
|
5.73
|
6.2M | 2.65% | ||||
| Jan 11 | 5.65 | 5.53 |
5.65
|
5.51
|
5.4M | 2.17% | ||||
| Jan 10 | 5.53 | 5.51 |
5.56
|
5.5
|
6.6M | -0.36% | ||||
| Jan 7 | 5.55 | 5.32 |
5.56
|
5.32
|
10.8M | 5.31% | ||||
| Jan 6 | 5.27 | 5.18 |
5.28
|
5.13
|
8.0M | 2.93% | ||||
| Jan 5 | 5.12 | 5.2 |
5.22
|
5.12
|
2.2M | -0.19% | ||||
| Jan 4 | 5.13 | 5.13 |
5.18
|
5.12
|
1.7M | 2.60% | ||||
| Jan 3 | 5 | 4.98 |
5.01
|
4.97
|
1.8M | 1.21% | ||||
| Dec 31 | 4.94 | 4.92 |
4.95
|
4.91
|
724K | 0.20% | ||||
| Dec 30 | 4.93 | 4.97 |
4.97
|
4.92
|
1.3M | -1% | ||||
| Dec 29 | 4.98 | 4.97 |
4.99
|
4.96
|
1.1M | -0.6% | ||||
| Dec 28 | 5.01 | 4.99 |
5.03
|
4.99
|
2.0M | 0.40% | ||||
| Dec 27 | 4.99 | 5 |
5.01
|
4.95
|
1.5M | 1.22% | ||||
| Dec 23 | 4.93 | 4.89 |
4.94
|
4.88
|
1.8M | 4.45% | ||||
| Dec 22 | 4.72 | 4.67 |
4.73
|
4.66
|
1.3M | 0.85% | ||||
| Dec 21 | 4.68 | 4.62 |
4.69
|
4.62
|
1.9M | 3.08% | ||||
| Dec 20 | 4.54 | 4.56 |
4.57
|
4.5
|
3.4M | -1.73% | ||||
| Dec 17 | 4.62 | 4.68 |
4.69
|
4.61
|
1.7M | -1.49% | ||||
| Dec 16 | 4.69 | 4.74 |
4.76
|
4.69
|
2.0M | 1.52% | ||||
| Dec 15 | 4.62 | 4.62 |
4.63
|
4.56
|
2.9M | 1.54% | ||||
| Dec 14 | 4.55 | 4.5 |
4.59
|
4.5
|
1.9M | 1.11% | ||||
| Dec 13 | 4.5 | 4.52 |
4.54
|
4.49
|
3.1M | -1.32% | ||||
| Dec 10 | 4.56 | 4.55 |
4.56
|
4.52
|
2.7M | 0% | ||||
| Dec 9 | 4.56 | 4.56 |
4.57
|
4.53
|
1.2M | -0.87% | ||||
| Dec 8 | 4.6 | 4.62 |
4.64
|
4.59
|
2.7M | -0.43% | ||||
| Dec 7 | 4.62 | 4.62 |
4.65
|
4.6
|
1.5M | 1.32% | ||||
| Dec 6 | 4.56 | 4.54 |
4.6
|
4.53
|
2.0M | 1.79% | ||||
| Dec 3 | 4.48 | 4.49 |
4.51
|
4.46
|
3.7M | -2.61% | ||||
| Dec 2 | 4.6 | 4.53 |
4.62
|
4.51
|
2.3M | 4.07% | ||||
| Dec 1 | 4.42 | 4.58 |
4.59
|
4.42
|
2.7M | 0.45% | ||||
| Nov 30 | 4.4 | 4.4 |
4.42
|
4.36
|
5.1M | -1.35% | ||||
| Nov 29 | 4.46 | 4.5 |
4.51
|
4.41
|
3.0M | -0.22% | ||||
| Nov 26 | 4.47 | 4.39 |
4.47
|
4.34
|
3.5M | -7.26% | ||||
| Nov 24 | 4.82 | 4.83 |
4.86
|
4.81
|
1.6M | 0.84% | ||||
| Nov 23 | 4.78 | 4.73 |
4.78
|
4.72
|
1.4M | 1.06% | ||||
| Nov 22 | 4.73 | 4.74 |
4.79
|
4.71
|
2.1M | -0.42% | ||||
| Nov 19 | 4.75 | 4.78 |
4.78
|
4.71
|
2.2M | -3.46% | ||||
| Nov 18 | 4.92 | 4.93 |
4.95
|
4.91
|
1.3M | 0.20% | ||||
| Nov 17 | 4.91 | 4.93 |
4.95
|
4.91
|
1.8M | 0% | ||||
| Nov 16 | 4.91 | 4.94 |
4.95
|
4.91
|
1.2M | 0% | ||||
| Nov 15 | 4.91 | 4.88 |
4.93
|
4.85
|
1.4M | 0.41% | ||||
| Nov 12 | 4.89 | 4.88 |
4.9
|
4.86
|
1.3M | 0.41% | ||||
| Nov 11 | 4.87 | 4.87 |
4.91
|
4.86
|
1.6M | 0.41% | ||||
| Nov 10 | 4.85 | 4.93 |
4.96
|
4.85
|
2.1M | -0.82% | ||||
| Nov 9 | 4.89 | 4.94 |
4.94
|
4.88
|
1.3M | -1.21% | ||||
| Nov 8 | 4.95 | 4.98 |
5.01
|
4.95
|
1.2M | -0.8% | ||||
| Nov 5 | 4.99 | 5 |
5.03
|
4.94
|
2.2M | 1.22% | ||||
| Nov 4 | 4.93 | 5.07 |
5.07
|
4.88
|
2.6M | -2.57% | ||||
| Nov 3 | 5.06 | 4.98 |
5.12
|
4.97
|
2.1M | 0.40% | ||||
| Nov 2 | 5.04 | 4.99 |
5.04
|
4.97
|
1.5M | -0.79% | ||||
| Nov 1 | 5.08 | 5.06 |
5.08
|
5.04
|
1.1M | 0.59% | ||||
| Oct 29 | 5.05 | 5.06 |
5.08
|
5
|
1.8M | -0.98% | ||||
| Oct 28 | 5.1 | 5.09 |
5.11
|
5.07
|
1.3M | 0% | ||||
| Oct 27 | 5.1 | 5.16 |
5.2
|
5.1
|
2.0M | -2.3% | ||||
| Oct 26 | 5.22 | 5.26 |
5.29
|
5.21
|
883K | 0% | ||||
| Oct 25 | 5.22 | 5.24 |
5.24
|
5.21
|
992K | -0.57% | ||||
| Oct 22 | 5.25 | 5.18 |
5.25
|
5.15
|
1.2M | 1.74% | ||||
| Oct 21 | 5.16 | 5.18 |
5.2
|
5.14
|
1.0M | -0.19% | ||||
| Oct 20 | 5.17 | 5.14 |
5.2
|
5.13
|
1.9M | -0.19% | ||||
| Oct 19 | 5.18 | 5.15 |
5.18
|
5.15
|
976K | 1.17% | ||||
| Oct 18 | 5.12 | 5.12 |
5.14
|
5.1
|
1.1M | -1.16% | ||||
| Oct 15 | 5.18 | 5.16 |
5.19
|
5.13
|
1.2M | 1.17% | ||||
| Oct 14 | 5.12 | 5.13 |
5.15
|
5.11
|
947K | 0.39% | ||||
| Oct 13 | 5.1 | 5.14 |
5.15
|
5.06
|
2.0M | -2.49% | ||||
| Oct 12 | 5.23 | 5.22 |
5.25
|
5.18
|
1.1M | 0.38% | ||||
| Oct 11 | 5.21 | 5.26 |
5.29
|
5.2
|
1.2M | -0.57% | ||||
| Oct 8 | 5.24 | 5.22 |
5.26
|
5.2
|
1.4M | 1.16% | ||||
| Oct 7 | 5.18 | 5.2 |
5.24
|
5.17
|
1.6M | 0.78% | ||||
| Oct 6 | 5.14 | 5.08 |
5.16
|
5.05
|
3.0M | -0.77% | ||||
| Oct 5 | 5.18 | 5.08 |
5.19
|
5.07
|
3.5M | 2.78% | ||||
| Oct 4 | 5.04 | 5.05 |
5.11
|
5.03
|
1.6M | -0.59% | ||||
| Oct 1 | 5.07 | 5.05 |
5.09
|
4.98
|
1.8M | -0.39% | ||||
| Sep 30 | 5.09 | 5.11 |
5.14
|
5.07
|
2.2M | 0% | ||||
| Sep 29 | 5.09 | 5.11 |
5.11
|
5.07
|
1.5M | 1.80% | ||||
| Sep 28 | 5 | 5.08 |
5.11
|
4.99
|
3.1M | 0% | ||||
| Sep 27 | 5 | 4.95 |
5.01
|
4.95
|
1.4M | 2.88% | ||||
| Sep 24 | 4.86 | 4.83 |
4.89
|
4.83
|
1.0M | 1.89% | ||||
| Sep 23 | 4.77 | 4.72 |
4.79
|
4.72
|
1.7M | 0.85% | ||||
| Sep 22 | 4.73 | 4.69 |
4.76
|
4.68
|
1.4M | 1.28% | ||||
| Sep 21 | 4.67 | 4.7 |
4.73
|
4.65
|
1.3M | -0.85% | ||||
| Sep 20 | 4.71 | 4.7 |
4.72
|
4.66
|
2.4M | -2.89% | ||||
| Sep 17 | 4.85 | 4.92 |
4.95
|
4.84
|
1.4M | -1.02% | ||||
| Sep 16 | 4.9 | 4.93 |
4.94
|
4.88
|
758K | -0.41% | ||||
| Sep 15 | 4.92 | 4.89 |
4.93
|
4.88
|
1.1M | 0.82% | ||||
| Sep 14 | 4.88 | 4.98 |
4.99
|
4.87
|
1.2M | -1.61% | ||||
| Sep 13 | 4.96 | 4.91 |
4.97
|
4.88
|
1.2M | 2.90% | ||||
| Sep 10 | 4.82 | 4.87 |
4.88
|
4.82
|
935K | -0.41% | ||||
| Sep 9 | 4.84 | 4.85 |
4.88
|
4.83
|
893K | -0.21% | ||||
| Sep 8 | 4.85 | 4.87 |
4.89
|
4.83
|
1.1M | -0.82% | ||||
| Sep 7 | 4.89 | 4.9 |
4.93
|
4.88
|
962K | -0.61% | ||||
| Sep 3 | 4.92 | 4.92 |
4.93
|
4.89
|
1.0M | -0.4% | ||||
| Sep 2 | 4.94 | 4.92 |
4.96
|
4.91
|
832K | 0.82% | ||||
| Sep 1 | 4.9 | 4.92 |
4.94
|
4.89
|
1.1M | 0% | ||||
| Aug 31 | 4.9 | 4.89 |
4.93
|
4.88
|
1.3M | 0% | ||||
| Aug 30 | 4.9 | 4.93 |
4.93
|
4.89
|
962K | -1.01% | ||||
| Aug 27 | 4.95 | 4.9 |
4.96
|
4.89
|
715K | 1.02% | ||||
| Aug 26 | 4.9 | 4.97 |
4.98
|
4.9
|
1.3M | -2.97% | ||||
| Aug 25 | 5.05 | 5.02 |
5.05
|
4.99
|
1.1M | 1.41% | ||||
| Aug 24 | 4.98 | 4.94 |
4.98
|
4.94
|
645K | 1.01% | ||||
| Aug 23 | 4.93 | 4.93 |
4.95
|
4.91
|
1.2M | 0.82% | ||||
| Aug 20 | 4.89 | 4.82 |
4.89
|
4.82
|
1.5M | 1.03% | ||||
| Aug 19 | 4.84 | 4.82 |
4.86
|
4.8
|
2.2M | -1.83% | ||||
| Aug 18 | 4.93 | 4.91 |
4.98
|
4.9
|
2.0M | 1.23% | ||||
| Aug 17 | 4.87 | 4.92 |
4.95
|
4.84
|
2.4M | -2.6% | ||||
| Aug 16 | 5 | 4.97 |
5
|
4.94
|
3.2M | 1.01% | ||||
| Aug 13 | 4.95 | 4.97 |
4.99
|
4.92
|
3.1M | 1.64% | ||||
| Aug 12 | 4.87 | 4.92 |
4.97
|
4.84
|
2.8M | 6.80% | ||||
| Aug 11 | 4.56 | 4.5 |
4.57
|
4.49
|
1.5M | 2.01% | ||||
| Aug 10 | 4.47 | 4.42 |
4.48
|
4.41
|
1.3M | 1.13% | ||||
| Aug 9 | 4.42 | 4.41 |
4.44
|
4.39
|
1.5M | 0.68% | ||||
| Aug 6 | 4.39 | 4.36 |
4.39
|
4.35
|
1.5M | 1.86% | ||||
| Aug 5 | 4.31 | 4.29 |
4.33
|
4.29
|
940K | 1.17% | ||||
| Aug 4 | 4.26 | 4.26 |
4.29
|
4.24
|
1.0M | -1.16% | ||||
| Aug 3 | 4.31 | 4.27 |
4.31
|
4.21
|
2.1M | 2.13% | ||||
| Aug 2 | 4.22 | 4.27 |
4.32
|
4.21
|
1.6M | 0.24% | ||||
| Jul 30 | 4.21 | 4.23 |
4.26
|
4.2
|
1.1M | -1.41% | ||||
| Jul 29 | 4.27 | 4.29 |
4.3
|
4.26
|
1.2M | 0.71% | ||||
| Jul 28 | 4.24 | 4.21 |
4.26
|
4.17
|
1.7M | 1.19% | ||||
| Jul 27 | 4.19 | 4.15 |
4.21
|
4.15
|
1.2M | -1.41% | ||||
| Jul 26 | 4.25 | 4.2 |
4.26
|
4.2
|
1.4M | 2.66% | ||||
| Jul 23 | 4.14 | 4.17 |
4.2
|
4.13
|
1.1M | 0.98% | ||||
| Jul 22 | 4.1 | 4.17 |
4.18
|
4.09
|
1.4M | -1.2% | ||||
| Jul 21 | 4.15 | 4.08 |
4.16
|
4.08
|
1.7M | 3.49% | ||||
| Jul 20 | 4.01 | 3.92 |
4.03
|
3.9
|
2.5M | 2.04% | ||||
| Jul 19 | 3.93 | 3.96 |
3.98
|
3.89
|
3.4M | -2.96% | ||||
| Jul 16 | 4.05 | 4.14 |
4.14
|
4.04
|
1.3M | -1.94% | ||||
| Jul 15 | 4.13 | 4.11 |
4.15
|
4.11
|
1.1M | -0.72% | ||||
| Jul 14 | 4.16 | 4.16 |
4.19
|
4.14
|
1.8M | 0.97% | ||||
| Jul 13 | 4.12 | 4.16 |
4.17
|
4.11
|
2.2M | -1.2% | ||||
| Jul 12 | 4.17 | 4.12 |
4.2
|
4.11
|
1.4M | -0.71% | ||||
| Jul 9 | 4.2 | 4.15 |
4.2
|
4.12
|
1.9M | 5.26% | ||||
| Jul 8 | 3.99 | 4.03 |
4.04
|
3.98
|
3.2M | -0.75% | ||||
| Jul 7 | 4.02 | 4.02 |
4.06
|
4
|
2.5M | -0.5% | ||||
| Jul 6 | 4.04 | 4.11 |
4.11
|
4.02
|
1.8M | -2.18% | ||||
| Jul 2 | 4.13 | 4.14 |
4.15
|
4.1
|
810K | -0.48% | ||||
| Jul 1 | 4.15 | 4.16 |
4.17
|
4.13
|
2.5M | 0.48% | ||||
| Jun 30 | 4.13 | 4.09 |
4.13
|
4.08
|
1.5M | 0.73% | ||||
| Jun 29 | 4.1 | 4.15 |
4.16
|
4.09
|
1.3M | -0.97% | ||||
| Jun 28 | 4.14 | 4.21 |
4.21
|
4.12
|
1.3M | -2.59% | ||||
| Jun 25 | 4.25 | 4.22 |
4.26
|
4.2
|
1.9M | 0.47% | ||||
| Jun 24 | 4.23 | 4.18 |
4.23
|
4.18
|
1.4M | 1.93% | ||||
| Jun 23 | 4.15 | 4.17 |
4.18
|
4.13
|
1.2M | -0.72% | ||||
| Jun 22 | 4.18 | 4.18 |
4.19
|
4.15
|
1.5M | -1.88% | ||||
| Jun 21 | 4.26 | 4.22 |
4.26
|
4.22
|
887K | 2.40% | ||||
| Jun 18 | 4.16 | 4.23 |
4.26
|
4.16
|
3.3M | -5.24% | ||||
| Jun 17 | 4.39 | 4.57 |
4.57
|
4.39
|
3.8M | -2.23% | ||||
| Jun 16 | 4.49 | 4.49 |
4.5
|
4.44
|
2.1M | -0.66% | ||||
| Jun 15 | 4.52 | 4.49 |
4.52
|
4.48
|
1.5M | 0.89% | ||||
| Jun 14 | 4.48 | 4.51 |
4.53
|
4.48
|
1.1M | -1.1% | ||||
| Jun 11 | 4.53 | 4.52 |
4.54
|
4.51
|
1.5M | 1.80% | ||||
| Jun 10 | 4.45 | 4.58 |
4.58
|
4.45
|
1.3M | -1.33% | ||||
| Jun 9 | 4.51 | 4.52 |
4.53
|
4.49
|
2.1M | -1.1% | ||||
| Jun 8 | 4.56 | 4.55 |
4.58
|
4.53
|
890K | -0.65% | ||||
| Jun 7 | 4.59 | 4.62 |
4.63
|
4.59
|
1.3M | -2.34% | ||||
| Jun 4 | 4.7 | 4.72 |
4.73
|
4.64
|
3.6M | -0.42% | ||||
| Jun 3 | 4.72 | 4.74 |
4.75
|
4.71
|
1.8M | -0.42% | ||||
| Jun 2 | 4.74 | 4.77 |
4.77
|
4.73
|
1.6M | 0.64% | ||||
| Jun 1 | 4.71 | 4.74 |
4.75
|
4.71
|
1.1M | -0.21% | ||||
| May 28 | 4.72 | 4.71 |
4.73
|
4.67
|
1.4M | -0.21% | ||||
| May 27 | 4.73 | 4.69 |
4.73
|
4.66
|
2.0M | 2.16% | ||||
| May 26 | 4.63 | 4.6 |
4.64
|
4.57
|
868K | 0% | ||||
| May 25 | 4.63 | 4.72 |
4.74
|
4.62
|
3.1M | -1.7% | ||||
| May 24 | 4.71 | 4.69 |
4.71
|
4.67
|
891K | -0.42% | ||||
| May 21 | 4.73 | 4.7 |
4.73
|
4.66
|
1.2M | 0.64% | ||||
| May 20 | 4.7 | 4.71 |
4.73
|
4.66
|
1.7M | -0.84% | ||||
| May 19 | 4.74 | 4.73 |
4.78
|
4.66
|
2.5M | -1.86% | ||||
| May 18 | 4.83 | 4.87 |
4.89
|
4.83
|
1.3M | -0.21% | ||||
| May 17 | 4.84 | 4.83 |
4.87
|
4.8
|
2.4M | -1.02% | ||||
| May 14 | 4.89 | 4.86 |
4.91
|
4.85
|
1.3M | 0.82% | ||||
| May 13 | 4.85 | 4.82 |
4.87
|
4.78
|
3.0M | -2.22% | ||||
| May 12 | 4.96 | 4.97 |
5.08
|
4.94
|
4.4M | 5.53% | ||||
| May 11 | 4.7 | 4.69 |
4.75
|
4.67
|
2.3M | -0.84% | ||||
| May 10 | 4.74 | 4.78 |
4.82
|
4.73
|
1.9M | -1.25% | ||||
| May 7 | 4.8 | 4.71 |
4.82
|
4.71
|
2.0M | 2.35% | ||||
| May 6 | 4.69 | 4.66 |
4.69
|
4.61
|
1.8M | 0.43% | ||||
| May 5 | 4.67 | 4.61 |
4.7
|
4.6
|
2.1M | 2.41% | ||||
| May 4 | 4.56 | 4.61 |
4.63
|
4.53
|
1.8M | -1.94% | ||||
| May 3 | 4.65 | 4.66 |
4.68
|
4.63
|
1.1M | 1.31% | ||||
| Apr 30 | 4.59 | 4.64 |
4.65
|
4.58
|
1.6M | -2.13% | ||||
| Apr 29 | 4.69 | 4.7 |
4.71
|
4.64
|
1.4M | 0.86% | ||||
| Apr 28 | 4.65 | 4.62 |
4.65
|
4.61
|
952K | 1.31% | ||||
| Apr 27 | 4.59 | 4.57 |
4.6
|
4.55
|
1.1M | 0% | ||||
| Apr 26 | 4.59 | 4.59 |
4.64
|
4.57
|
1.9M | 1.77% | ||||
| Apr 23 | 4.51 | 4.44 |
4.53
|
4.42
|
1.7M | 2.27% | ||||
| Apr 22 | 4.41 | 4.45 |
4.46
|
4.39
|
1.9M | -2.86% | ||||
| Apr 21 | 4.54 | 4.45 |
4.54
|
4.43
|
1.5M | 1.34% | ||||
| Apr 20 | 4.48 | 4.57 |
4.58
|
4.46
|
2.9M | -3.24% | ||||
| Apr 19 | 4.63 | 4.64 |
4.67
|
4.62
|
2.5M | 0.22% | ||||
| Apr 16 | 4.62 | 4.59 |
4.63
|
4.58
|
760K | 0.65% | ||||
| Apr 15 | 4.59 | 4.62 |
4.62
|
4.56
|
1.3M | -1.5% | ||||
| Apr 14 | 4.66 | 4.62 |
4.69
|
4.62
|
1.6M | 1.08% | ||||
| Apr 13 | 4.61 | 4.64 |
4.64
|
4.59
|
1.4M | -2.12% | ||||
| Apr 12 | 4.71 | 4.72 |
4.74
|
4.68
|
1.0M | 0.21% | ||||
| Apr 9 | 4.7 | 4.72 |
4.73
|
4.68
|
991K | -0.63% | ||||
| Apr 8 | 4.73 | 4.73 |
4.74
|
4.68
|
1.1M | -1.87% | ||||
| Apr 7 | 4.82 | 4.84 |
4.86
|
4.78
|
1.1M | 0.21% | ||||
| Apr 6 | 4.81 | 4.86 |
4.88
|
4.79
|
1.5M | -0.21% | ||||
| Apr 5 | 4.82 | 4.83 |
4.87
|
4.8
|
925K | 0.84% | ||||
| Apr 1 | 4.78 | 4.76 |
4.79
|
4.72
|
1.3M | 1.06% | ||||
| Mar 31 | 4.73 | 4.78 |
4.79
|
4.71
|
2.3M | -1.87% | ||||
| Mar 30 | 4.82 | 4.77 |
4.85
|
4.77
|
1.9M | 2.99% | ||||
| Mar 29 | 4.68 | 4.71 |
4.75
|
4.67
|
2.8M | -0.43% | ||||
| Mar 26 | 4.7 | 4.72 |
4.77
|
4.65
|
1.9M | -0.63% | ||||
| Mar 25 | 4.73 | 4.57 |
4.74
|
4.55
|
4.2M | 3.73% | ||||
| Mar 24 | 4.56 | 4.51 |
4.62
|
4.51
|
2.8M | 1.33% | ||||
| Mar 23 | 4.5 | 4.57 |
4.59
|
4.49
|
2.5M | -3.85% | ||||
| Mar 22 | 4.68 | 4.75 |
4.75
|
4.67
|
1.7M | -3.11% | ||||
| Mar 19 | 4.83 | 4.86 |
4.89
|
4.76
|
4.7M | -0.62% | ||||
| Mar 18 | 4.86 | 4.86 |
4.97
|
4.84
|
2.9M | -0.21% | ||||
| Mar 17 | 4.87 | 4.82 |
4.88
|
4.8
|
2.7M | 0.21% | ||||
| Mar 16 | 4.86 | 4.91 |
4.92
|
4.81
|
2.0M | -1.42% | ||||
| Mar 15 | 4.93 | 4.91 |
4.93
|
4.85
|
1.9M | -1.2% | ||||
| Mar 12 | 4.99 | 4.96 |
5.01
|
4.96
|
1.7M | 1.01% | ||||
| Mar 11 | 4.94 | 4.93 |
4.97
|
4.89
|
2.0M | -2.37% | ||||
| Mar 10 | 5.06 | 5.04 |
5.08
|
5
|
2.8M | 0.40% | ||||
| Mar 9 | 5.04 | 5 |
5.11
|
4.96
|
4.1M | 0.20% | ||||
| Mar 8 | 5.03 | 4.98 |
5.09
|
4.97
|
4.2M | 2.65% | ||||
| Mar 5 | 4.9 | 4.94 |
4.94
|
4.79
|
3.7M | -0.2% | ||||
| Mar 4 | 4.91 | 4.95 |
4.98
|
4.82
|
3.9M | -2% | ||||
| Mar 3 | 5.01 | 4.96 |
5.04
|
4.96
|
2.7M | 3.51% | ||||
| Mar 2 | 4.84 | 4.85 |
4.89
|
4.83
|
2.1M | -0.41% | ||||
| Mar 1 | 4.86 | 4.83 |
4.9
|
4.83
|
1.6M | 2.75% | ||||
| Feb 26 | 4.73 | 4.76 |
4.79
|
4.71
|
2.2M | -1.25% | ||||
| Feb 25 | 4.79 | 4.93 |
4.94
|
4.77
|
3.0M | -2.84% | ||||
| Feb 24 | 4.93 | 4.85 |
4.93
|
4.83
|
2.1M | 1.65% | ||||
| Feb 23 | 4.85 | 4.84 |
4.86
|
4.78
|
1.9M | -0.82% | ||||
| Feb 22 | 4.89 | 4.81 |
4.91
|
4.81
|
2.6M | 3.38% | ||||
| Feb 19 | 4.73 | 4.7 |
4.75
|
4.69
|
1.5M | 3.96% | ||||
| Feb 18 | 4.55 | 4.58 |
4.59
|
4.51
|
2.1M | -1.73% | ||||
| Feb 17 | 4.63 | 4.63 |
4.63
|
4.59
|
1.4M | -0.22% | ||||
| Feb 16 | 4.64 | 4.57 |
4.65
|
4.56
|
1.5M | 3.34% | ||||
| Feb 12 | 4.49 | 4.44 |
4.51
|
4.44
|
1.7M | -1.54% | ||||
| Feb 11 | 4.56 | 4.57 |
4.62
|
4.46
|
3.5M | 4.59% | ||||
| Feb 10 | 4.36 | 4.38 |
4.4
|
4.35
|
1.4M | -0.68% | ||||
| Feb 9 | 4.39 | 4.37 |
4.43
|
4.35
|
2.1M | 1.62% | ||||
| Feb 8 | 4.32 | 4.35 |
4.38
|
4.31
|
1.1M | 0.23% | ||||
| Feb 5 | 4.31 | 4.32 |
4.33
|
4.27
|
1.9M | 0.94% | ||||
| Feb 4 | 4.27 | 4.24 |
4.29
|
4.24
|
7.3M | 2.64% | ||||
| Feb 3 | 4.16 | 4.2 |
4.23
|
4.16
|
6.5M | 0% | ||||
| Feb 2 | 4.16 | 4.16 |
4.2
|
4.15
|
1.7M | 0.73% | ||||
| Feb 1 | 4.13 | 4.13 |
4.14
|
4.09
|
1.4M | 0.98% | ||||
| Jan 29 | 4.09 | 4.12 |
4.13
|
4.01
|
3.6M | -1.68% | ||||
| Jan 28 | 4.16 | 4.13 |
4.19
|
4.12
|
2.3M | 3.23% | ||||
| Jan 27 | 4.03 | 4.14 |
4.14
|
4.03
|
4.1M | -2.18% | ||||
| Jan 26 | 4.12 | 4.16 |
4.17
|
4.11
|
1.8M | 1.98% | ||||
| Jan 25 | 4.04 | 4.04 |
4.09
|
4
|
1.9M | -4.49% | ||||
| Jan 22 | 4.23 | 4.23 |
4.25
|
4.21
|
1.0M | -1.17% | ||||
| Jan 21 | 4.28 | 4.3 |
4.31
|
4.26
|
1.3M | -0.47% | ||||
| Jan 20 | 4.3 | 4.28 |
4.31
|
4.26
|
812K | 0.70% | ||||
| Jan 19 | 4.27 | 4.31 |
4.32
|
4.26
|
1.8M | -2.51% | ||||
| Jan 15 | 4.38 | 4.38 |
4.4
|
4.27
|
3.5M | 3.30% | ||||
| Jan 14 | 4.24 | 4.21 |
4.26
|
4.21
|
1.3M | 1.19% | ||||
| Jan 13 | 4.19 | 4.28 |
4.29
|
4.19
|
2.5M | -2.78% | ||||
| Jan 12 | 4.31 | 4.24 |
4.31
|
4.23
|
1.3M | 2.38% | ||||
| Jan 11 | 4.21 | 4.16 |
4.22
|
4.16
|
1.4M | -1.41% | ||||
| Jan 8 | 4.27 | 4.26 |
4.28
|
4.2
|
2.5M | -1.84% | ||||
| Jan 7 | 4.35 | 4.3 |
4.38
|
4.3
|
2.2M | 2.59% | ||||
| Jan 6 | 4.24 | 4.15 |
4.26
|
4.14
|
3.5M | 7.07% | ||||
| Jan 5 | 3.96 | 3.92 |
3.98
|
3.9
|
2.6M | 2.06% | ||||
| Jan 4 | 3.88 | 3.96 |
3.97
|
3.85
|
3.0M | -1.77% | ||||
| Dec 31 | 3.95 | 3.94 |
3.95
|
3.89
|
1.1M | 0.77% | ||||
| Dec 30 | 3.92 | 3.92 |
3.95
|
3.9
|
2.1M | 0.77% | ||||
| Dec 29 | 3.89 | 3.94 |
3.95
|
3.88
|
3.1M | 0% | ||||
| Dec 28 | 3.89 | 3.91 |
3.96
|
3.88
|
2.1M | 2.37% | ||||
| Dec 24 | 3.8 | 3.8 |
3.82
|
3.77
|
1.4M | 0% | ||||
| Dec 23 | 3.8 | 3.76 |
3.84
|
3.76
|
2.3M | 3.83% | ||||
| Dec 22 | 3.66 | 3.7 |
3.7
|
3.65
|
1.2M | 0.27% | ||||
| Dec 21 | 3.65 | 3.59 |
3.66
|
3.56
|
2.0M | -1.88% | ||||
| Dec 18 | 3.72 | 3.76 |
3.76
|
3.7
|
2.0M | -2.62% | ||||
| Dec 17 | 3.82 | 3.83 |
3.85
|
3.8
|
2.2M | 1.87% | ||||
| Dec 16 | 3.75 | 3.78 |
3.8
|
3.73
|
1.5M | 1.90% | ||||
| Dec 15 | 3.68 | 3.62 |
3.71
|
3.6
|
2.5M | 3.95% | ||||
| Dec 14 | 3.54 | 3.6 |
3.62
|
3.54
|
2.0M | 0.28% | ||||
| Dec 11 | 3.53 | 3.59 |
3.6
|
3.53
|
1.8M | -5.11% | ||||
| Dec 10 | 3.72 | 3.64 |
3.74
|
3.63
|
2.3M | -2.11% | ||||
| Dec 9 | 3.8 | 3.83 |
3.83
|
3.75
|
1.5M | 2.15% | ||||
| Dec 8 | 3.72 | 3.71 |
3.74
|
3.7
|
1.1M | -1.06% | ||||
| Dec 7 | 3.76 | 3.78 |
3.78
|
3.74
|
1.8M | -1.83% | ||||
| Dec 4 | 3.83 | 3.83 |
3.87
|
3.81
|
2.3M | 1.59% | ||||
| Dec 3 | 3.77 | 3.76 |
3.8
|
3.74
|
1.4M | 0.27% | ||||
| Dec 2 | 3.76 | 3.72 |
3.79
|
3.72
|
2.1M | -0.53% | ||||
| Dec 1 | 3.78 | 3.7 |
3.79
|
3.7
|
2.1M | 3.85% | ||||
| Nov 30 | 3.64 | 3.77 |
3.78
|
3.64
|
3.9M | 0.28% | ||||
| Nov 27 | 3.63 | 3.64 |
3.67
|
3.6
|
1.5M | -0.55% | ||||
| Nov 25 | 3.65 | 3.67 |
3.67
|
3.6
|
2.4M | -4.2% | ||||
| Nov 24 | 3.81 | 3.72 |
3.83
|
3.71
|
2.0M | 6.42% | ||||
| Nov 23 | 3.58 | 3.57 |
3.6
|
3.55
|
1.1M | 1.42% | ||||
| Nov 20 | 3.53 | 3.51 |
3.54
|
3.48
|
1.9M | 0% | ||||
| Nov 19 | 3.53 | 3.48 |
3.54
|
3.46
|
1.3M | 0.86% | ||||
| Nov 18 | 3.5 | 3.56 |
3.6
|
3.5
|
2.1M | -3.05% | ||||
| Nov 17 | 3.61 | 3.55 |
3.61
|
3.53
|
2.0M | 4.03% | ||||
| Nov 16 | 3.47 | 3.5 |
3.51
|
3.44
|
2.1M | 2.06% | ||||
| Nov 13 | 3.4 | 3.35 |
3.4
|
3.35
|
1.7M | 3.03% | ||||
| Nov 12 | 3.3 | 3.32 |
3.35
|
3.28
|
2.3M | -0.3% | ||||
| Nov 11 | 3.31 | 3.39 |
3.39
|
3.29
|
1.9M | -2.07% | ||||
| Nov 10 | 3.38 | 3.36 |
3.41
|
3.35
|
2.7M | 3.68% | ||||
| Nov 9 | 3.26 | 3.23 |
3.28
|
3.16
|
4.3M | 13.19% | ||||
| Nov 6 | 2.88 | 2.93 |
2.93
|
2.87
|
1.6M | 1.41% | ||||
| Nov 5 | 2.84 | 2.81 |
2.87
|
2.81
|
1.5M | 2.90% | ||||
| Nov 4 | 2.76 | 2.79 |
2.83
|
2.75
|
2.1M | -6.44% | ||||
| Nov 3 | 2.95 | 2.91 |
2.96
|
2.9
|
2.4M | 7.27% | ||||
| Nov 2 | 2.75 | 2.72 |
2.77
|
2.69
|
2.0M | 1.85% | ||||
| Oct 30 | 2.7 | 2.63 |
2.7
|
2.6
|
2.0M | 1.50% | ||||
| Oct 29 | 2.66 | 2.61 |
2.69
|
2.6
|
2.6M | 0.76% | ||||
| Oct 28 | 2.64 | 2.68 |
2.71
|
2.64
|
3.0M | -6.05% | ||||
| Oct 27 | 2.81 | 2.91 |
2.92
|
2.81
|
1.7M | -4.1% | ||||
| Oct 26 | 2.93 | 2.93 |
2.93
|
2.87
|
2.3M | 0.34% | ||||
| Oct 23 | 2.92 | 2.92 |
2.94
|
2.89
|
1.4M | 1.39% | ||||
| Oct 22 | 2.88 | 2.82 |
2.89
|
2.82
|
1.2M | 0% | ||||
| Oct 21 | 2.88 | 2.89 |
2.9
|
2.87
|
1.5M | 0.70% | ||||
| Oct 20 | 2.86 | 2.85 |
2.89
|
2.85
|
1.2M | 1.42% | ||||
| Oct 19 | 2.82 | 2.82 |
2.88
|
2.81
|
1.2M | 0.36% | ||||
| Oct 16 | 2.81 | 2.78 |
2.83
|
2.77
|
1.2M | 2.18% | ||||
| Oct 15 | 2.75 | 2.72 |
2.75
|
2.71
|
1.4M | -2.48% | ||||
| Oct 14 | 2.82 | 2.83 |
2.85
|
2.81
|
1.3M | -1.4% | ||||
| Oct 13 | 2.86 | 2.97 |
2.97
|
2.85
|
2.6M | -8.04% | ||||
| Oct 12 | 3.11 | 3.1 |
3.11
|
3.08
|
1.7M | 2.98% | ||||
| Oct 9 | 3.02 | 3.06 |
3.06
|
3.02
|
2.6M | -0.66% | ||||
| Oct 8 | 3.04 | 3.02 |
3.05
|
3
|
2.4M | 2.70% | ||||
| Oct 7 | 2.96 | 2.94 |
2.97
|
2.93
|
1.7M | 3.14% | ||||
| Oct 6 | 2.87 | 2.92 |
2.96
|
2.87
|
3.9M | 3.61% | ||||
| Oct 5 | 2.77 | 2.78 |
2.79
|
2.75
|
1.9M | 1.09% | ||||
| Oct 2 | 2.74 | 2.68 |
2.75
|
2.67
|
2.4M | 2.24% | ||||
| Oct 1 | 2.68 | 2.7 |
2.73
|
2.65
|
1.9M | 4.69% | ||||
| Sep 30 | 2.56 | 2.54 |
2.6
|
2.54
|
1.6M | 1.99% | ||||
| Sep 29 | 2.51 | 2.53 |
2.53
|
2.48
|
2.7M | -0.79% | ||||
| Sep 28 | 2.53 | 2.5 |
2.56
|
2.5
|
1.9M | 6.75% | ||||
| Sep 25 | 2.37 | 2.37 |
2.39
|
2.34
|
2.3M | 0% | ||||
| Sep 24 | 2.37 | 2.34 |
2.4
|
2.33
|
2.9M | 2.16% | ||||
| Sep 23 | 2.32 | 2.38 |
2.4
|
2.31
|
1.8M | -2.11% | ||||
| Sep 22 | 2.37 | 2.42 |
2.45
|
2.35
|
2.7M | -2.87% | ||||
| Sep 21 | 2.44 | 2.45 |
2.45
|
2.39
|
3.3M | -3.56% | ||||
| Sep 18 | 2.53 | 2.56 |
2.56
|
2.51
|
2.5M | -3.07% | ||||
| Sep 17 | 2.61 | 2.59 |
2.63
|
2.58
|
1.9M | -0.76% | ||||
| Sep 16 | 2.63 | 2.62 |
2.67
|
2.6
|
1.9M | -0.75% | ||||
| Sep 15 | 2.65 | 2.71 |
2.71
|
2.65
|
1.3M | -2.57% | ||||
| Sep 14 | 2.72 | 2.71 |
2.73
|
2.7
|
1.2M | 0.37% | ||||
| Sep 11 | 2.71 | 2.69 |
2.72
|
2.67
|
1.2M | 1.12% | ||||
| Sep 10 | 2.68 | 2.75 |
2.78
|
2.68
|
1.9M | -2.55% | ||||
| Sep 9 | 2.75 | 2.74 |
2.77
|
2.73
|
1.4M | 3.77% | ||||
| Sep 8 | 2.65 | 2.67 |
2.69
|
2.64
|
2.4M | -4.33% | ||||
| Sep 4 | 2.77 | 2.74 |
2.79
|
2.69
|
2.2M | 2.97% | ||||
| Sep 3 | 2.69 | 2.73 |
2.78
|
2.67
|
3.1M | -1.1% | ||||
| Sep 2 | 2.72 | 2.67 |
2.72
|
2.65
|
1.9M | 1.12% | ||||
| Sep 1 | 2.69 | 2.67 |
2.73
|
2.65
|
2.2M | -1.82% | ||||
| Aug 31 | 2.74 | 2.8 |
2.81
|
2.74
|
1.8M | -2.84% | ||||
| Aug 28 | 2.82 | 2.81 |
2.82
|
2.78
|
1.6M | 3.30% | ||||
| Aug 27 | 2.73 | 2.72 |
2.77
|
2.72
|
2.1M | -2.85% | ||||
| Aug 26 | 2.81 | 2.8 |
2.83
|
2.79
|
2.3M | 1.44% | ||||
| Aug 25 | 2.77 | 2.77 |
2.81
|
2.73
|
2.8M | 1.09% | ||||
| Aug 24 | 2.74 | 2.7 |
2.75
|
2.7
|
2.0M | 3.79% | ||||
| Aug 21 | 2.64 | 2.59 |
2.66
|
2.59
|
1.9M | -1.12% | ||||
| Aug 20 | 2.67 | 2.68 |
2.71
|
2.67
|
2.5M | -2.91% | ||||
| Aug 19 | 2.75 | 2.7 |
2.76
|
2.69
|
3.0M | -2.48% | ||||
| Aug 18 | 2.82 | 2.85 |
2.85
|
2.8
|
2.1M | -1.05% | ||||
| Aug 17 | 2.85 | 2.93 |
2.94
|
2.84
|
3.1M | -2.06% | ||||
| Aug 14 | 2.91 | 2.87 |
2.93
|
2.86
|
2.6M | -2.02% | ||||
| Aug 13 | 2.97 | 2.99 |
3.04
|
2.96
|
4.2M | -13.91% | ||||
| Aug 12 | 3.45 | 3.56 |
3.56
|
3.43
|
2.2M | -0.58% | ||||
| Aug 11 | 3.47 | 3.48 |
3.52
|
3.44
|
3.0M | 3.58% | ||||
| Aug 10 | 3.35 | 3.27 |
3.36
|
3.27
|
2.4M | 3.08% | ||||
| Aug 7 | 3.25 | 3.15 |
3.25
|
3.15
|
2.1M | 2.20% | ||||
| Aug 6 | 3.18 | 3.16 |
3.19
|
3.15
|
3.1M | 0% | ||||
| Aug 5 | 3.18 | 3.14 |
3.2
|
3.14
|
1.8M | 3.92% | ||||
| Aug 4 | 3.06 | 3.06 |
3.08
|
3.04
|
2.3M | 0.66% | ||||
| Aug 3 | 3.04 | 2.99 |
3.04
|
2.96
|
1.9M | 4.83% | ||||
| Jul 31 | 2.9 | 3 |
3
|
2.9
|
2.4M | -2.03% | ||||
| Jul 30 | 2.96 | 2.92 |
2.96
|
2.88
|
2.1M | -4.21% | ||||
| Jul 29 | 3.09 | 3.05 |
3.11
|
3.03
|
1.0M | 0.98% | ||||
| Jul 28 | 3.06 | 3.05 |
3.07
|
3.03
|
1.6M | 0% | ||||
| Jul 27 | 3.06 | 3.04 |
3.07
|
3.02
|
1.9M | 0.66% | ||||
| Jul 24 | 3.04 | 3.07 |
3.09
|
3.03
|
1.6M | -1.94% | ||||
| Jul 23 | 3.1 | 3.09 |
3.12
|
3.07
|
2.1M | -1.27% | ||||
| Jul 22 | 3.14 | 3.14 |
3.17
|
3.12
|
1.7M | 0% | ||||
| Jul 21 | 3.14 | 3.14 |
3.18
|
3.13
|
2.2M | -0.32% | ||||
| Jul 20 | 3.15 | 3.1 |
3.16
|
3.1
|
1.5M | 0.64% | ||||
| Jul 17 | 3.13 | 3.13 |
3.14
|
3.1
|
2.2M | -1.26% | ||||
| Jul 16 | 3.17 | 3.19 |
3.22
|
3.15
|
2.8M | -1.86% | ||||
| Jul 15 | 3.23 | 3.22 |
3.25
|
3.19
|
2.6M | 0.31% | ||||
| Jul 14 | 3.22 | 3.14 |
3.22
|
3.13
|
3.2M | 3.54% | ||||
| Jul 13 | 3.11 | 3.14 |
3.16
|
3.09
|
2.2M | 0.32% | ||||
| Jul 10 | 3.1 | 3.02 |
3.12
|
3
|
2.5M | 3.68% | ||||
| Jul 9 | 2.99 | 3.08 |
3.09
|
2.98
|
3.0M | -3.55% | ||||
| Jul 8 | 3.1 | 3.05 |
3.1
|
3.05
|
2.5M | 0.32% | ||||
| Jul 7 | 3.09 | 3.17 |
3.17
|
3.08
|
3.9M | -3.13% | ||||
| Jul 6 | 3.19 | 3.13 |
3.22
|
3.1
|
6.1M | 5.98% | ||||
| Jul 2 | 3.01 | 3.05 |
3.08
|
2.99
|
3.1M | 3.08% | ||||
| Jul 1 | 2.92 | 2.91 |
2.96
|
2.91
|
2.8M | -0.68% | ||||
| Jun 30 | 2.94 | 2.91 |
2.96
|
2.89
|
2.8M | -1.01% | ||||
| Jun 29 | 2.97 | 2.96 |
3
|
2.94
|
3.0M | 3.48% | ||||
| Jun 26 | 2.87 | 2.97 |
2.97
|
2.86
|
3.1M | -5.59% | ||||
| Jun 25 | 3.04 | 2.97 |
3.06
|
2.97
|
2.9M | 3.75% | ||||
| Jun 24 | 2.93 | 3.05 |
3.05
|
2.92
|
3.8M | -5.18% | ||||
| Jun 23 | 3.09 | 3.15 |
3.18
|
3.08
|
3.9M | 8.04% | ||||
| Jun 22 | 2.86 | 2.87 |
2.9
|
2.83
|
3.1M | 1.78% | ||||
| Jun 19 | 2.81 | 2.97 |
2.97
|
2.79
|
3.0M | -4.42% | ||||
| Jun 18 | 2.94 | 2.9 |
2.99
|
2.89
|
2.2M | 0% | ||||
| Jun 17 | 2.94 | 2.99 |
3.01
|
2.92
|
2.9M | -2.97% | ||||
| Jun 16 | 3.03 | 3.08 |
3.11
|
2.97
|
4.0M | 2.71% | ||||
| Jun 15 | 2.95 | 2.82 |
2.99
|
2.79
|
4.3M | 0.34% | ||||
| Jun 12 | 2.94 | 2.97 |
3
|
2.85
|
3.6M | 5% | ||||
| Jun 11 | 2.8 | 2.92 |
2.99
|
2.8
|
4.0M | -11.11% | ||||
| Jun 10 | 3.15 | 3.25 |
3.26
|
3.13
|
5.0M | -5.41% | ||||
| Jun 9 | 3.33 | 3.36 |
3.39
|
3.31
|
2.9M | -3.2% | ||||
| Jun 8 | 3.44 | 3.51 |
3.54
|
3.37
|
4.1M | 1.47% | ||||
| Jun 5 | 3.39 | 3.44 |
3.46
|
3.38
|
4.0M | 4.63% | ||||
| Jun 4 | 3.24 | 3.17 |
3.25
|
3.13
|
3.3M | 0.62% | ||||
| Jun 3 | 3.22 | 3.1 |
3.22
|
3.1
|
3.5M | 10.65% | ||||
| Jun 2 | 2.91 | 2.88 |
2.93
|
2.87
|
2.2M | 2.46% | ||||
| Jun 1 | 2.84 | 2.77 |
2.85
|
2.75
|
2.6M | 6.37% | ||||
| May 29 | 2.67 | 2.72 |
2.74
|
2.62
|
4.6M | -3.96% | ||||
| May 28 | 2.78 | 2.83 |
2.83
|
2.76
|
2.6M | -0.71% | ||||
| May 27 | 2.8 | 2.84 |
2.86
|
2.74
|
3.8M | 5.26% | ||||
| May 26 | 2.66 | 2.6 |
2.7
|
2.6
|
2.7M | 8.13% | ||||
| May 22 | 2.46 | 2.49 |
2.49
|
2.41
|
1.8M | 1.23% | ||||
| May 21 | 2.43 | 2.45 |
2.5
|
2.43
|
2.3M | -3.19% | ||||
| May 20 | 2.51 | 2.48 |
2.54
|
2.48
|
2.1M | 2.87% | ||||
| May 19 | 2.44 | 2.49 |
2.52
|
2.44
|
8.2M | -1.21% | ||||
| May 18 | 2.47 | 2.37 |
2.48
|
2.34
|
3.7M | 10.76% | ||||
| May 15 | 2.23 | 2.21 |
2.26
|
2.21
|
2.2M | -1.33% | ||||
| May 14 | 2.26 | 2.14 |
2.27
|
2.1
|
4.1M | 0.89% | ||||
| May 13 | 2.24 | 2.3 |
2.3
|
2.21
|
2.6M | -6.67% | ||||
| May 12 | 2.4 | 2.51 |
2.54
|
2.39
|
3.4M | 1.69% | ||||
| May 11 | 2.36 | 2.35 |
2.38
|
2.32
|
2.6M | -0.42% | ||||
| May 8 | 2.37 | 2.39 |
2.4
|
2.35
|
10.0M | -0.42% | ||||
| May 7 | 2.38 | 2.36 |
2.43
|
2.36
|
6.6M | 2.59% | ||||
| May 6 | 2.32 | 2.39 |
2.41
|
2.31
|
1.3M | -1.69% | ||||
| May 5 | 2.36 | 2.4 |
2.42
|
2.35
|
2.1M | -3.67% | ||||
| May 4 | 2.45 | 2.44 |
2.48
|
2.41
|
2.3M | -2.78% | ||||
| May 1 | 2.52 | 2.57 |
2.57
|
2.48
|
2.0M | -3.08% | ||||
| Apr 30 | 2.6 | 2.59 |
2.62
|
2.55
|
2.0M | -4.06% | ||||
| Apr 29 | 2.71 | 2.66 |
2.73
|
2.64
|
2.7M | 6.69% | ||||
| Apr 28 | 2.54 | 2.55 |
2.59
|
2.48
|
3.6M | 4.10% | ||||
| Apr 27 | 2.44 | 2.4 |
2.44
|
2.37
|
2.5M | 3.39% | ||||
| Apr 24 | 2.36 | 2.38 |
2.38
|
2.32
|
1.3M | 0.43% | ||||
| Apr 23 | 2.35 | 2.34 |
2.43
|
2.32
|
3.1M | 0.86% | ||||
| Apr 22 | 2.33 | 2.36 |
2.37
|
2.31
|
1.8M | -0.85% | ||||
| Apr 21 | 2.35 | 2.34 |
2.4
|
2.31
|
3.2M | -1.67% | ||||
| Apr 20 | 2.39 | 2.38 |
2.44
|
2.34
|
2.0M | -2.45% | ||||
| Apr 17 | 2.45 | 2.47 |
2.48
|
2.4
|
2.7M | 2.08% | ||||
| Apr 16 | 2.4 | 2.44 |
2.44
|
2.37
|
2.0M | -0.83% | ||||
| Apr 15 | 2.42 | 2.51 |
2.51
|
2.4
|
2.7M | -9.36% | ||||
| Apr 14 | 2.67 | 2.71 |
2.72
|
2.64
|
3.2M | -0.37% | ||||
| Apr 13 | 2.68 | 2.74 |
2.76
|
2.65
|
1.7M | -3.25% | ||||
| Apr 9 | 2.77 | 2.74 |
2.83
|
2.7
|
3.2M | 5.32% | ||||
| Apr 8 | 2.63 | 2.58 |
2.65
|
2.53
|
2.8M | 2.33% | ||||
| Apr 7 | 2.57 | 2.72 |
2.74
|
2.56
|
5.8M | 3.63% | ||||
| Apr 6 | 2.48 | 2.43 |
2.49
|
2.41
|
7.1M | 9.73% | ||||
| Apr 3 | 2.26 | 2.26 |
2.33
|
2.24
|
11.0M | -1.31% | ||||
| Apr 2 | 2.29 | 2.39 |
2.52
|
2.26
|
8.4M | -2.97% | ||||
| Apr 1 | 2.36 | 2.38 |
2.42
|
2.34
|
2.3M | -5.22% | ||||
| Mar 31 | 2.49 | 2.55 |
2.56
|
2.45
|
2.4M | -4.96% | ||||
| Mar 30 | 2.62 | 2.56 |
2.62
|
2.5
|
3.0M | 0% | ||||
| Mar 27 | 2.62 | 2.59 |
2.69
|
2.53
|
2.0M | -1.5% | ||||
| Mar 26 | 2.66 | 2.61 |
2.73
|
2.6
|
4.2M | 0% | ||||
| Mar 25 | 2.66 | 2.6 |
2.75
|
2.47
|
3.4M | 3.50% | ||||
| Mar 24 | 2.57 | 2.5 |
2.6
|
2.46
|
3.2M | 12.72% | ||||
| Mar 23 | 2.28 | 2.39 |
2.42
|
2.24
|
5.7M | -4.2% | ||||
| Mar 20 | 2.38 | 2.42 |
2.5
|
2.28
|
7.1M | 11.74% | ||||
| Mar 19 | 2.13 | 2.07 |
2.17
|
2.02
|
2.8M | 8.12% | ||||
| Mar 18 | 1.97 | 2.01 |
2.06
|
1.89
|
3.8M | -8.37% | ||||
| Mar 17 | 2.15 | 1.9 |
2.15
|
1.87
|
3.6M | 14.36% | ||||
| Mar 16 | 1.88 | 1.8 |
1.96
|
1.8
|
4.6M | -17.18% | ||||
| Mar 13 | 2.27 | 2.22 |
2.27
|
2.05
|
3.9M | 8.10% | ||||
| Mar 12 | 2.1 | 2.25 |
2.26
|
2.03
|
4.8M | -17% | ||||
| Mar 11 | 2.53 | 2.67 |
2.68
|
2.5
|
7.7M | -6.99% | ||||
| Mar 10 | 2.72 | 2.73 |
2.74
|
2.56
|
5.9M | 3.82% | ||||
| Mar 9 | 2.62 | 2.7 |
3
|
2.61
|
5.4M | -14.94% | ||||
| Mar 6 | 3.08 | 3.09 |
3.17
|
3.03
|
6.9M | -3.45% | ||||
| Mar 5 | 3.19 | 3.23 |
3.26
|
3.17
|
6.5M | -7.27% | ||||
| Mar 4 | 3.44 | 3.38 |
3.45
|
3.33
|
4.2M | 3.30% | ||||
| Mar 3 | 3.33 | 3.45 |
3.52
|
3.31
|
7.7M | -3.2% | ||||
| Mar 2 | 3.44 | 3.37 |
3.45
|
3.31
|
5.7M | 1.78% | ||||
| Feb 28 | 3.38 | 3.36 |
3.4
|
3.31
|
7.4M | -3.43% | ||||
| Feb 27 | 3.5 | 3.56 |
3.62
|
3.5
|
4.1M | -4.37% | ||||
| Feb 26 | 3.66 | 3.69 |
3.73
|
3.65
|
3.1M | -0.81% | ||||
| Feb 25 | 3.69 | 3.78 |
3.78
|
3.65
|
4.3M | -2.12% | ||||
| Feb 24 | 3.77 | 3.77 |
3.83
|
3.76
|
2.7M | -5.28% | ||||
| Feb 21 | 3.98 | 4.02 |
4.03
|
3.97
|
1.4M | -1% | ||||
| Feb 20 | 4.02 | 4.04 |
4.06
|
4
|
1.6M | -0.5% | ||||
| Feb 19 | 4.04 | 4.06 |
4.06
|
4.03
|
1.2M | 0.25% | ||||
| Feb 18 | 4.03 | 4.04 |
4.05
|
4.01
|
1.2M | -2.18% | ||||
| Feb 14 | 4.12 | 4.15 |
4.15
|
4.08
|
2.1M | 1.23% | ||||
| Feb 13 | 4.07 | 4.05 |
4.1
|
4.04
|
2.8M | -5.79% | ||||
| Feb 12 | 4.32 | 4.35 |
4.38
|
4.3
|
1.3M | 0.70% | ||||
| Feb 11 | 4.29 | 4.28 |
4.31
|
4.28
|
822K | 0.94% | ||||
| Feb 10 | 4.25 | 4.24 |
4.25
|
4.22
|
660K | 0% | ||||
| Feb 7 | 4.25 | 4.24 |
4.27
|
4.22
|
944K | -0.7% | ||||
| Feb 6 | 4.28 | 4.32 |
4.33
|
4.25
|
3.0M | 0.94% | ||||
| Feb 5 | 4.24 | 4.23 |
4.27
|
4.22
|
1.7M | 1.92% | ||||
| Feb 4 | 4.16 | 4.16 |
4.18
|
4.14
|
2.5M | 2.97% | ||||
| Feb 3 | 4.04 | 4.04 |
4.09
|
4.04
|
1.3M | 0.75% | ||||
| Jan 31 | 4.01 | 4.06 |
4.07
|
4.01
|
1.6M | -2.91% | ||||
| Jan 30 | 4.13 | 4.07 |
4.13
|
4.05
|
1.3M | 0.98% | ||||
| Jan 29 | 4.09 | 4.1 |
4.12
|
4.08
|
1.6M | -0.49% | ||||
| Jan 28 | 4.11 | 4.1 |
4.13
|
4.08
|
1.2M | 0.98% | ||||
| Jan 27 | 4.07 | 4.09 |
4.12
|
4.07
|
1.5M | -3.55% | ||||
| Jan 24 | 4.22 | 4.27 |
4.27
|
4.21
|
1.7M | -0.71% | ||||
| Jan 23 | 4.25 | 4.25 |
4.26
|
4.18
|
2.1M | -0.23% | ||||
| Jan 22 | 4.26 | 4.26 |
4.28
|
4.25
|
1.1M | -1.16% | ||||
| Jan 21 | 4.31 | 4.36 |
4.36
|
4.31
|
1.2M | -1.37% | ||||
| Jan 17 | 4.37 | 4.39 |
4.39
|
4.36
|
577K | -0.46% | ||||
| Jan 16 | 4.39 | 4.37 |
4.39
|
4.36
|
689K | 0.92% | ||||
| Jan 15 | 4.35 | 4.38 |
4.4
|
4.35
|
1.0M | -1.36% | ||||
| Jan 14 | 4.41 | 4.44 |
4.44
|
4.41
|
659K | -0.9% | ||||
| Jan 13 | 4.45 | 4.41 |
4.45
|
4.4
|
866K | 0.91% | ||||
| Jan 10 | 4.41 | 4.45 |
4.46
|
4.41
|
1.1M | -1.12% | ||||
| Jan 9 | 4.46 | 4.46 |
4.47
|
4.43
|
1.0M | -0.45% | ||||
| Jan 8 | 4.48 | 4.47 |
4.5
|
4.46
|
957K | 1.13% | ||||
| Jan 7 | 4.43 | 4.46 |
4.46
|
4.43
|
997K | 0.23% | ||||
| Jan 6 | 4.42 | 4.35 |
4.42
|
4.34
|
1.5M | -2.21% | ||||
| Jan 3 | 4.52 | 4.53 |
4.54
|
4.49
|
2.0M | -1.74% | ||||
| Jan 2 | 4.6 | 4.59 |
4.6
|
4.56
|
1.4M | 1.55% | ||||
| Dec 31 | 4.53 | 4.55 |
4.55
|
4.52
|
727K | -0.66% | ||||
| Dec 30 | 4.56 | 4.58 |
4.58
|
4.55
|
1.5M | 0.22% | ||||
| Dec 27 | 4.55 | 4.54 |
4.56
|
4.52
|
2.3M | 0.89% | ||||
| Dec 26 | 4.51 | 4.5 |
4.53
|
4.5
|
540K | 0.45% | ||||
| Dec 24 | 4.49 | 4.5 |
4.52
|
4.49
|
340K | -0.66% | ||||
| Dec 23 | 4.52 | 4.54 |
4.54
|
4.51
|
1.0M | -0.22% | ||||
| Dec 20 | 4.53 | 4.6 |
4.61
|
4.53
|
1.5M | -1.95% | ||||
| Dec 19 | 4.62 | 4.63 |
4.64
|
4.62
|
839K | -0.22% | ||||
| Dec 18 | 4.63 | 4.64 |
4.65
|
4.62
|
813K | -1.28% | ||||
| Dec 17 | 4.69 | 4.68 |
4.7
|
4.67
|
1.3M | 1.30% | ||||
| Dec 16 | 4.63 | 4.65 |
4.67
|
4.63
|
983K | 0.43% | ||||
| Dec 13 | 4.61 | 4.63 |
4.68
|
4.59
|
1.7M | 0.22% | ||||
| Dec 12 | 4.6 | 4.51 |
4.6
|
4.5
|
2.3M | 3.37% | ||||
| Dec 11 | 4.45 | 4.45 |
4.46
|
4.43
|
749K | 0.23% | ||||
| Dec 10 | 4.44 | 4.46 |
4.48
|
4.43
|
1.4M | -0.67% | ||||
| Dec 9 | 4.47 | 4.46 |
4.49
|
4.46
|
880K | 0.22% | ||||
| Dec 6 | 4.46 | 4.47 |
4.48
|
4.45
|
793K | 1.13% | ||||
| Dec 5 | 4.41 | 4.43 |
4.44
|
4.4
|
1.2M | 0.46% | ||||
| Dec 4 | 4.39 | 4.39 |
4.43
|
4.38
|
1.4M | 1.15% | ||||
| Dec 3 | 4.34 | 4.34 |
4.35
|
4.3
|
1.8M | -2.03% | ||||
| Dec 2 | 4.43 | 4.48 |
4.49
|
4.43
|
1.4M | -0.89% | ||||
| Nov 29 | 4.47 | 4.48 |
4.48
|
4.46
|
490K | -0.22% | ||||
| Nov 27 | 4.48 | 4.47 |
4.48
|
4.45
|
803K | 0.67% | ||||
| Nov 26 | 4.45 | 4.47 |
4.47
|
4.43
|
1.1M | -1.55% | ||||
| Nov 25 | 4.52 | 4.49 |
4.52
|
4.48
|
902K | 0% | ||||
| Nov 22 | 4.52 | 4.49 |
4.53
|
4.49
|
772K | 0.89% | ||||
| Nov 21 | 4.48 | 4.47 |
4.49
|
4.45
|
1.0M | 0.22% | ||||
| Nov 20 | 4.47 | 4.48 |
4.51
|
4.45
|
1.6M | -2.19% | ||||
| Nov 19 | 4.57 | 4.61 |
4.62
|
4.56
|
900K | -0.22% | ||||
| Nov 18 | 4.58 | 4.57 |
4.59
|
4.55
|
1.1M | -0.87% | ||||
| Nov 15 | 4.62 | 4.62 |
4.63
|
4.59
|
1.4M | 1.09% | ||||
| Nov 14 | 4.57 | 4.56 |
4.58
|
4.55
|
951K | 0% | ||||
| Nov 13 | 4.57 | 4.59 |
4.6
|
4.56
|
1.2M | -1.93% | ||||
| Nov 12 | 4.66 | 4.65 |
4.69
|
4.63
|
1.8M | 1.08% | ||||
| Nov 11 | 4.61 | 4.59 |
4.63
|
4.58
|
3.1M | -0.22% | ||||
| Nov 8 | 4.62 | 4.61 |
4.63
|
4.58
|
1.2M | -0.22% | ||||
| Nov 7 | 4.63 | 4.66 |
4.67
|
4.63
|
1.1M | 0.22% | ||||
| Nov 6 | 4.62 | 4.62 |
4.63
|
4.59
|
1.9M | 1.09% | ||||
| Nov 5 | 4.57 | 4.55 |
4.59
|
4.54
|
2.2M | 1.78% | ||||
| Nov 4 | 4.49 | 4.49 |
4.5
|
4.47
|
1.3M | 1.58% | ||||
| Nov 1 | 4.42 | 4.37 |
4.42
|
4.36
|
1.2M | 2.31% | ||||
| Oct 31 | 4.32 | 4.34 |
4.35
|
4.28
|
1.4M | -1.14% | ||||
| Oct 30 | 4.37 | 4.36 |
4.38
|
4.32
|
1.3M | -0.91% | ||||
| Oct 29 | 4.41 | 4.43 |
4.47
|
4.4
|
1.5M | -0.68% | ||||
| Oct 28 | 4.44 | 4.43 |
4.45
|
4.42
|
955K | 0.68% | ||||
| Oct 25 | 4.41 | 4.38 |
4.43
|
4.37
|
1.8M | -0.45% | ||||
| Oct 24 | 4.43 | 4.5 |
4.5
|
4.4
|
1.9M | -0.89% | ||||
| Oct 23 | 4.47 | 4.45 |
4.47
|
4.42
|
1.5M | 1.59% | ||||
| Oct 22 | 4.4 | 4.34 |
4.43
|
4.33
|
1.8M | 1.15% | ||||
| Oct 21 | 4.35 | 4.37 |
4.4
|
4.35
|
794K | 0.23% | ||||
| Oct 18 | 4.34 | 4.29 |
4.34
|
4.29
|
1.5M | 2.12% | ||||
| Oct 17 | 4.25 | 4.31 |
4.32
|
4.24
|
1.8M | -0.23% | ||||
| Oct 16 | 4.26 | 4.26 |
4.29
|
4.26
|
1.7M | -0.23% | ||||
| Oct 15 | 4.27 | 4.2 |
4.3
|
4.2
|
1.8M | 1.67% | ||||
| Oct 14 | 4.2 | 4.18 |
4.22
|
4.17
|
968K | -0.94% | ||||
| Oct 11 | 4.24 | 4.25 |
4.28
|
4.21
|
3.3M | 2.42% | ||||
| Oct 10 | 4.14 | 4.1 |
4.15
|
4.09
|
2.0M | 3.50% | ||||
| Oct 9 | 4 | 3.99 |
4.01
|
3.97
|
1.9M | 1.27% | ||||
| Oct 8 | 3.95 | 3.99 |
4.01
|
3.95
|
3.3M | -2.23% | ||||
| Oct 7 | 4.04 | 4.08 |
4.09
|
4.04
|
1.5M | 0% | ||||
| Oct 4 | 4.04 | 4.01 |
4.05
|
3.99
|
1.3M | 0.50% | ||||
| Oct 3 | 4.02 | 4 |
4.03
|
3.94
|
2.1M | 1.01% | ||||
| Oct 2 | 3.98 | 4.04 |
4.05
|
3.95
|
1.7M | -2.21% | ||||
| Oct 1 | 4.07 | 4.2 |
4.21
|
4.07
|
1.9M | -1.45% | ||||
| Sep 30 | 4.13 | 4.18 |
4.18
|
4.13
|
1.1M | -0.72% | ||||
| Sep 27 | 4.16 | 4.16 |
4.2
|
4.13
|
1.2M | 0.97% | ||||
| Sep 26 | 4.12 | 4.11 |
4.13
|
4.09
|
1.5M | 0.73% | ||||
| Sep 25 | 4.09 | 4.07 |
4.12
|
4.06
|
1.2M | -0.24% | ||||
| Sep 24 | 4.1 | 4.15 |
4.15
|
4.08
|
1.3M | -1.44% | ||||
| Sep 23 | 4.16 | 4.12 |
4.17
|
4.1
|
1.7M | -0.95% | ||||
| Sep 20 | 4.2 | 4.25 |
4.26
|
4.2
|
1.5M | -1.18% | ||||
| Sep 19 | 4.25 | 4.29 |
4.3
|
4.24
|
955K | 0.95% | ||||
| Sep 18 | 4.21 | 4.2 |
4.22
|
4.18
|
1.1M | 0.24% | ||||
| Sep 17 | 4.2 | 4.16 |
4.22
|
4.14
|
1.1M | -0.94% | ||||
| Sep 16 | 4.24 | 4.22 |
4.25
|
4.2
|
1.8M | -1.4% | ||||
| Sep 13 | 4.3 | 4.27 |
4.32
|
4.25
|
2.1M | 2.38% | ||||
| Sep 12 | 4.2 | 4.11 |
4.22
|
4.08
|
1.9M | 0.48% | ||||
| Sep 11 | 4.18 | 4.18 |
4.19
|
4.13
|
1.4M | -0.71% | ||||
| Sep 10 | 4.21 | 4.22 |
4.23
|
4.17
|
2.4M | 3.44% | ||||
| Sep 9 | 4.07 | 4.01 |
4.08
|
4
|
1.7M | 3.04% | ||||
| Sep 6 | 3.95 | 3.94 |
3.97
|
3.92
|
1.5M | 0% | ||||
| Sep 5 | 3.95 | 3.85 |
3.96
|
3.85
|
3.1M | 4.77% | ||||
| Sep 4 | 3.77 | 3.75 |
3.79
|
3.73
|
1.7M | 2.17% | ||||
| Sep 3 | 3.69 | 3.72 |
3.73
|
3.69
|
1.5M | -2.38% | ||||
| Aug 30 | 3.78 | 3.81 |
3.81
|
3.75
|
898K | 0.27% | ||||
| Aug 29 | 3.77 | 3.75 |
3.78
|
3.74
|
1.3M | 0.80% | ||||
| Aug 28 | 3.74 | 3.75 |
3.78
|
3.73
|
1.1M | -1.32% | ||||
| Aug 27 | 3.79 | 3.83 |
3.84
|
3.77
|
1.9M | 0.26% | ||||
| Aug 26 | 3.78 | 3.8 |
3.81
|
3.77
|
1.0M | 0.80% | ||||
| Aug 23 | 3.75 | 3.82 |
3.86
|
3.75
|
1.8M | -5.3% | ||||
| Aug 22 | 3.96 | 3.98 |
3.99
|
3.92
|
1.3M | 0.25% | ||||
| Aug 21 | 3.95 | 3.98 |
3.98
|
3.94
|
968K | 1.02% | ||||
| Aug 20 | 3.91 | 3.97 |
3.97
|
3.91
|
1.5M | -1.76% | ||||
| Aug 19 | 3.98 | 4 |
4.02
|
3.98
|
1.6M | 1.79% | ||||
| Aug 16 | 3.91 | 3.91 |
3.94
|
3.88
|
1.9M | 2.89% | ||||
| Aug 15 | 3.8 | 3.86 |
3.88
|
3.79
|
3.3M | -7.54% | ||||
| Aug 14 | 4.11 | 4.14 |
4.15
|
4.11
|
1.8M | -3.29% | ||||
| Aug 13 | 4.25 | 4.21 |
4.31
|
4.18
|
1.6M | 0.95% | ||||
| Aug 12 | 4.21 | 4.22 |
4.26
|
4.17
|
2.3M | -0.94% | ||||
| Aug 9 | 4.25 | 4.24 |
4.27
|
4.21
|
1.3M | -1.85% | ||||
| Aug 8 | 4.33 | 4.33 |
4.37
|
4.3
|
1.3M | 0.46% | ||||
| Aug 7 | 4.31 | 4.28 |
4.33
|
4.24
|
1.6M | -1.6% | ||||
| Aug 6 | 4.38 | 4.4 |
4.4
|
4.33
|
2.6M | 0.23% | ||||
| Aug 5 | 4.37 | 4.41 |
4.43
|
4.33
|
5.1M | -3.96% | ||||
| Aug 2 | 4.55 | 4.59 |
4.6
|
4.51
|
2.1M | -4.81% | ||||
| Aug 1 | 4.78 | 4.89 |
4.9
|
4.74
|
2.3M | -2.85% | ||||
| Jul 31 | 4.92 | 4.97 |
4.98
|
4.84
|
1.7M | 0.41% | ||||
| Jul 30 | 4.9 | 4.91 |
4.93
|
4.88
|
909K | -1.61% | ||||
| Jul 29 | 4.98 | 5.02 |
5.03
|
4.97
|
1.2M | -0.4% | ||||
| Jul 26 | 5 | 5.01 |
5.02
|
4.99
|
489K | -0.4% | ||||
| Jul 25 | 5.02 | 5.09 |
5.09
|
5
|
934K | -1.38% | ||||
| Jul 24 | 5.09 | 5.06 |
5.11
|
5.06
|
607K | -0.39% | ||||
| Jul 23 | 5.11 | 5.1 |
5.14
|
5.1
|
655K | 1.39% | ||||
| Jul 22 | 5.04 | 5.06 |
5.08
|
5.03
|
1.1M | -0.2% | ||||
| Jul 19 | 5.05 | 5.07 |
5.09
|
5.04
|
873K | -0.39% | ||||
| Jul 18 | 5.07 | 5.05 |
5.09
|
5.05
|
1.1M | -0.2% | ||||
| Jul 17 | 5.08 | 5.12 |
5.12
|
5.06
|
831K | 0% | ||||
| Jul 16 | 5.08 | 5.1 |
5.13
|
5.08
|
746K | -0.59% | ||||
| Jul 15 | 5.11 | 5.14 |
5.15
|
5.08
|
958K | -0.58% | ||||
| Jul 12 | 5.14 | 5.16 |
5.18
|
5.11
|
2.0M | 0.59% | ||||
| Jul 11 | 5.11 | 5.11 |
5.13
|
5.08
|
608K | 0.39% | ||||
| Jul 10 | 5.09 | 5.15 |
5.17
|
5.08
|
749K | -0.78% | ||||
| Jul 9 | 5.13 | 5.09 |
5.13
|
5.08
|
897K | 0.79% | ||||
| Jul 8 | 5.09 | 5.11 |
5.13
|
5.07
|
822K | -0.97% | ||||
| Jul 5 | 5.14 | 5.13 |
5.18
|
5.11
|
1.1M | 2.19% | ||||
| Jul 3 | 5.03 | 5.02 |
5.05
|
5.01
|
587K | 0.20% | ||||
| Jul 2 | 5.02 | 5.06 |
5.08
|
5.01
|
904K | -1.18% | ||||
| Jul 1 | 5.08 | 5.1 |
5.11
|
5.05
|
1.7M | 2.63% | ||||
| Jun 28 | 4.95 | 4.96 |
4.99
|
4.94
|
978K | 0.61% | ||||
| Jun 27 | 4.92 | 4.98 |
4.98
|
4.91
|
1.2M | 1.23% | ||||
| Jun 26 | 4.86 | 4.87 |
4.9
|
4.84
|
973K | 0.62% | ||||
| Jun 25 | 4.83 | 4.87 |
4.88
|
4.83
|
644K | -1.02% | ||||
| Jun 24 | 4.88 | 4.88 |
4.91
|
4.85
|
1.0M | 1.04% | ||||
| Jun 21 | 4.83 | 4.89 |
4.92
|
4.83
|
1.5M | -1.43% | ||||
| Jun 20 | 4.9 | 4.91 |
4.92
|
4.86
|
1.3M | 1.03% | ||||
| Jun 19 | 4.85 | 4.91 |
4.91
|
4.85
|
1.2M | 1.89% | ||||
| Jun 18 | 4.76 | 4.7 |
4.78
|
4.7
|
683K | 1.49% | ||||
| Jun 17 | 4.69 | 4.73 |
4.75
|
4.69
|
1.8M | -0.21% | ||||
| Jun 14 | 4.7 | 4.7 |
4.72
|
4.67
|
641K | -0.84% | ||||
| Jun 13 | 4.74 | 4.75 |
4.78
|
4.73
|
711K | -0.21% | ||||
| Jun 12 | 4.75 | 4.8 |
4.8
|
4.74
|
757K | -1.86% | ||||
| Jun 11 | 4.84 | 4.88 |
4.9
|
4.84
|
2.2M | 1.26% | ||||
| Jun 10 | 4.78 | 4.8 |
4.82
|
4.77
|
849K | 0.21% | ||||
| Jun 7 | 4.77 | 4.76 |
4.8
|
4.75
|
1.6M | 2.36% | ||||
| Jun 6 | 4.66 | 4.68 |
4.7
|
4.61
|
1.1M | -0.43% | ||||
| Jun 5 | 4.68 | 4.72 |
4.72
|
4.66
|
1.4M | -1.27% | ||||
| Jun 4 | 4.74 | 4.71 |
4.75
|
4.69
|
2.6M | 4.41% | ||||
| Jun 3 | 4.54 | 4.49 |
4.55
|
4.48
|
1.5M | -0.44% | ||||
| May 31 | 4.56 | 4.55 |
4.59
|
4.54
|
1.9M | -1.08% | ||||
| May 30 | 4.61 | 4.64 |
4.67
|
4.58
|
1.2M | -0.43% | ||||
| May 29 | 4.63 | 4.57 |
4.63
|
4.56
|
1.5M | 0.43% | ||||
| May 28 | 4.61 | 4.68 |
4.69
|
4.61
|
1.3M | -1.28% | ||||
| May 24 | 4.67 | 4.68 |
4.7
|
4.66
|
741K | 1.74% | ||||
| May 23 | 4.59 | 4.56 |
4.61
|
4.54
|
1.4M | -2.55% | ||||
| May 22 | 4.71 | 4.68 |
4.75
|
4.66
|
1.9M | -1.05% | ||||
| May 21 | 4.76 | 4.75 |
4.79
|
4.71
|
1.9M | -0.63% | ||||
| May 20 | 4.79 | 4.71 |
4.81
|
4.7
|
3.0M | 0.63% | ||||
| May 17 | 4.76 | 4.73 |
4.79
|
4.72
|
1.5M | -0.63% | ||||
| May 16 | 4.79 | 4.74 |
4.82
|
4.74
|
1.4M | 1.05% | ||||
| May 15 | 4.74 | 4.65 |
4.74
|
4.61
|
2.3M | 1.07% | ||||
| May 14 | 4.69 | 4.67 |
4.74
|
4.65
|
1.9M | 0.86% | ||||
| May 13 | 4.65 | 4.7 |
4.72
|
4.64
|
2.4M | -4.71% | ||||
| May 10 | 4.88 | 4.83 |
4.91
|
4.77
|
3.4M | 0.83% | ||||
| May 9 | 4.84 | 4.85 |
4.87
|
4.77
|
2.6M | -2.62% | ||||
| May 8 | 4.97 | 4.95 |
5.02
|
4.93
|
1.7M | 0.40% | ||||
| May 7 | 4.95 | 5 |
5.01
|
4.94
|
2.4M | -3.7% | ||||
| May 6 | 5.14 | 5.08 |
5.16
|
5.07
|
1.1M | -1.72% | ||||
| May 3 | 5.23 | 5.24 |
5.26
|
5.21
|
1.4M | 0% | ||||
| May 2 | 5.23 | 5.23 |
5.26
|
5.2
|
2.0M | 1.36% | ||||
| May 1 | 5.16 | 5.22 |
5.24
|
5.16
|
1.3M | -0.77% | ||||
| Apr 30 | 5.2 | 5.2 |
5.22
|
5.14
|
732K | 0.39% | ||||
| Apr 29 | 5.18 | 5.17 |
5.2
|
5.15
|
1.7M | 0.39% | ||||
| Apr 26 | 5.16 | 5.13 |
5.16
|
5.12
|
609K | 1.38% | ||||
| Apr 25 | 5.09 | 5.07 |
5.11
|
5.06
|
961K | 0.20% | ||||
| Apr 24 | 5.08 | 5.09 |
5.12
|
5.05
|
1.4M | -0.39% | ||||
| Apr 23 | 5.1 | 5.08 |
5.12
|
5.05
|
1.2M | -1.54% | ||||
| Apr 22 | 5.18 | 5.17 |
5.2
|
5.15
|
582K | -0.19% | ||||
| Apr 18 | 5.19 | 5.23 |
5.25
|
5.18
|
945K | -1.7% | ||||
| Apr 17 | 5.28 | 5.27 |
5.3
|
5.24
|
1.9M | 1.93% | ||||
| Apr 16 | 5.18 | 5.16 |
5.19
|
5.12
|
1.4M | 1.77% | ||||
| Apr 15 | 5.09 | 5.13 |
5.14
|
5.08
|
964K | -0.2% | ||||
| Apr 12 | 5.1 | 5.08 |
5.13
|
5.07
|
1.7M | 1.39% | ||||
| Apr 11 | 5.03 | 5.02 |
5.09
|
5.01
|
1.8M | 1.62% | ||||
| Apr 10 | 4.95 | 4.95 |
4.97
|
4.91
|
982K | 0% | ||||