About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
AFMD
...
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.
- Affimed Q3 2023 Earnings Preview
- Affimed announces listing transfer to Nasdaq Capital Markets
- Affimed gains on FDA fast track tag for lymphoma therapy
- Affimed GAAP EPS of -€0.20, revenue of €1.4M
- Affimed Q2 2023 Earnings Preview
- Russell 3000 rejig: InMode, Assertio among healthcare additions; Inovio, Bionano among deletions
- Affimed gains FDA clearance to study lymphoma candidate
- Affimed GAAP EPS of -€0.21, revenue of €4.51M
- Affimed Q1 2023 Earnings Preview
- Affimed receives non-compliance letter from Nasdaq
- Affimed starts dosing of blood cancer drug in early-stage trial
- Affimed hits new 52-week low after Q4 2022 results
- Affimed GAAP EPS of -€0.60, revenue of €41.35M
- Affimed FY 2022 Earnings Preview
- AbCheck develops microfluidics tech for antibody discovery under Czech grant pact
- AbCheck teams up to use microfluidics tech to discover antibodies for neurological disorder
- Affimed receives approval to begin human trial for acute myeloid leukemia therapy in France
- Affimed drops ~26% after plans to prioritize lead asset as a combination therapy
- Affimed GAAP EPS of -€0.11, revenue of €14.9M
- Affimed ticks higher after updating Phase 1/2 data for tumor candidate
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| November 10, 2021 | -0.14 / -0.1367 | 8.66M / 8.94M | |
| September 8, 2021 | -0.16 / -0.0857 | 9.71M / 7.6M |
Beat! |
| August 11, 2021 | - / -0.1138 | - / 8.82M | |
| July 1, 2021 | 0.01 / -0.0992 | 11.66M / 8.58M |
Beat! |
| May 19, 2021 | - / -0.0782 | - / 5.5M | |
| April 15, 2021 | -0.1587 / -0.002 | 9.95M / 14.31M |
Beat! |
| March 31, 2021 | - / 0.0022 | - / 14.26M | |
| November 10, 2020 | -0.07 / -0.0823 | 10.55M / 7.5M |
Beat! |
| August 11, 2020 | -0.16 / -0.13 | 2.93M / 4.63M | |
| June 23, 2020 | -0.11 / -0.13 | 5.14M / 5.47M | |
| April 28, 2020 | -0.18 / -0.19 | 3.95M / 2.93M |
Beat! |
| November 19, 2019 | -0.17 / -0.16 | 2.1M / 4.02M | |
| August 7, 2019 | -0.17 / -0.13 | 4.01M / 3.58M |
Beat! |
| May 15, 2018 | -0.18 / -0.15 | 532.0K / 0.38M |
Beat! |
| March 20, 2018 | -0.14 / -0.17 | 636.0K / 1.84M |
Beat! |
| November 7, 2017 | -0.22 / -0.17 | 467.0K / 0.93M |
Beat! |
| August 1, 2017 | -0.21 / -0.20 | 508.0K / 1.24M |
Beat! |
| May 17, 2017 | -0.19 / -0.21 | 399.0K / 1.50M |
Beat! |
| March 30, 2017 | -0.17 / -0.18 | 1.37M / 1.20M |
Beat! |
| November 2, 2016 | -0.17 / -0.3 | 938.0K / 2.43M |
Beat! |
| August 10, 2016 | -0.34 / -0.26 | 2.07M / 2.00M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 0.88 | 0.89 |
0.9
|
0.83
|
945K | -3.3% | ||||
| May 1, 2023 | 0.91 | 0.88 |
0.93
|
0.87
|
297K | 1.11% | ||||
| Apr 28, 2023 | 0.9 | 0.9 |
0.92
|
0.87
|
328K | 0% | ||||
| Apr 27, 2023 | 0.9 | 0.93 |
0.95
|
0.83
|
556K | -3.23% | ||||
| Apr 26, 2023 | 0.93 | 0.84 |
0.95
|
0.84
|
660K | 8.14% | ||||
| Apr 25, 2023 | 0.86 | 0.82 |
0.93
|
0.82
|
1.2M | 3.61% | ||||
| Apr 24, 2023 | 0.83 | 0.82 |
0.85
|
0.8
|
374K | -2.35% | ||||
| Apr 21, 2023 | 0.85 | 0.8 |
0.85
|
0.8
|
456K | 4.94% | ||||
| Apr 20, 2023 | 0.81 | 0.83 |
0.84
|
0.8
|
444K | -1.22% | ||||
| Apr 19, 2023 | 0.82 | 0.8 |
0.85
|
0.8
|
658K | 2.50% | ||||
| Apr 18, 2023 | 0.8 | 0.82 |
0.83
|
0.79
|
556K | -2.44% | ||||
| Apr 17, 2023 | 0.82 | 0.79 |
0.84
|
0.76
|
1.0M | 7.89% | ||||
| Apr 14, 2023 | 0.76 | 0.69 |
0.8
|
0.69
|
829K | 5.56% | ||||
| Apr 13, 2023 | 0.72 | 0.68 |
0.76
|
0.67
|
796K | 7.46% | ||||
| Apr 12, 2023 | 0.67 | 0.7 |
0.72
|
0.66
|
516K | -5.63% | ||||
| Apr 11, 2023 | 0.71 | 0.68 |
0.71
|
0.66
|
652K | 5.97% | ||||
| Apr 10, 2023 | 0.67 | 0.77 |
0.78
|
0.66
|
1.4M | -8.22% | ||||
| Apr 6, 2023 | 0.73 | 0.73 |
0.75
|
0.73
|
600K | 0% | ||||
| Apr 5, 2023 | 0.73 | 0.73 |
0.75
|
0.73
|
512K | -1.35% | ||||
| Apr 4, 2023 | 0.74 | 0.75 |
0.77
|
0.73
|
563K | 0% | ||||
| Apr 3, 2023 | 0.74 | 0.77 |
0.79
|
0.73
|
398K | -1.33% | ||||
| Mar 31, 2023 | 0.75 | 0.75 |
0.78
|
0.73
|
1.1M | 1.35% | ||||
| Mar 30, 2023 | 0.74 | 0.76 |
0.8
|
0.73
|
720K | -2.63% | ||||
| Mar 29, 2023 | 0.76 | 0.7 |
0.8
|
0.7
|
1.1M | 8.57% | ||||
| Mar 28, 2023 | 0.7 | 0.75 |
0.75
|
0.69
|
822K | 1.45% | ||||
| Mar 27, 2023 | 0.69 | 0.68 |
0.7
|
0.66
|
1.0M | 4.55% | ||||
| Mar 24, 2023 | 0.66 | 0.65 |
0.69
|
0.55
|
1.2M | -5.71% | ||||
| Mar 23, 2023 | 0.7 | 0.85 |
0.85
|
0.68
|
1.6M | -6.67% | ||||
| Mar 22, 2023 | 0.75 | 0.76 |
0.78
|
0.74
|
641K | -1.32% | ||||
| Mar 21, 2023 | 0.76 | 0.74 |
0.79
|
0.74
|
592K | 0% | ||||
| Mar 20, 2023 | 0.76 | 0.76 |
0.77
|
0.74
|
567K | 0% | ||||
| Mar 17, 2023 | 0.76 | 0.77 |
0.82
|
0.74
|
978K | -1.3% | ||||
| Mar 16, 2023 | 0.77 | 0.79 |
0.8
|
0.75
|
733K | -1.28% | ||||
| Mar 15, 2023 | 0.78 | 0.78 |
0.83
|
0.76
|
716K | -2.5% | ||||
| Mar 14, 2023 | 0.8 | 0.83 |
0.85
|
0.78
|
681K | -3.61% | ||||
| Mar 13, 2023 | 0.83 | 0.77 |
0.84
|
0.76
|
804K | 9.21% | ||||
| Mar 10, 2023 | 0.76 | 0.85 |
0.86
|
0.75
|
2.2M | -11.63% | ||||
| Mar 9, 2023 | 0.86 | 0.87 |
0.93
|
0.85
|
768K | -3.37% | ||||
| Mar 8, 2023 | 0.89 | 0.92 |
0.94
|
0.86
|
374K | -1.11% | ||||
| Mar 7, 2023 | 0.9 | 0.91 |
0.94
|
0.88
|
455K | -1.1% | ||||
| Mar 6, 2023 | 0.91 | 0.9 |
0.97
|
0.89
|
665K | 1.11% | ||||
| Mar 3, 2023 | 0.9 | 0.85 |
0.92
|
0.85
|
624K | 5.88% | ||||
| Mar 2, 2023 | 0.85 | 0.87 |
0.89
|
0.82
|
1.1M | -1.16% | ||||
| Mar 1, 2023 | 0.86 | 0.92 |
0.92
|
0.84
|
1.2M | -5.49% | ||||
| Feb 28, 2023 | 0.91 | 0.91 |
0.92
|
0.89
|
418K | 1.11% | ||||
| Feb 27, 2023 | 0.9 | 0.92 |
0.95
|
0.9
|
693K | -1.1% | ||||
| Feb 24, 2023 | 0.91 | 0.92 |
0.93
|
0.9
|
947K | -3.19% | ||||
| Feb 23, 2023 | 0.94 | 0.99 |
1
|
0.91
|
900K | -3.09% | ||||
| Feb 22, 2023 | 0.97 | 1.01 |
1.01
|
0.92
|
1.4M | -2.02% | ||||
| Feb 21, 2023 | 0.99 | 1 |
1.02
|
0.98
|
1.1M | -2.94% | ||||
| Feb 17, 2023 | 1.02 | 1.01 |
1.02
|
0.99
|
1.2M | 2% | ||||
| Feb 16, 2023 | 1 | 1 |
1.06
|
0.99
|
2.2M | -5.66% | ||||
| Feb 15, 2023 | 1.06 | 1.06 |
1.07
|
1.04
|
1.5M | -0.93% | ||||
| Feb 14, 2023 | 1.07 | 1.07 |
1.1
|
1.05
|
1.1M | -0.93% | ||||
| Feb 13, 2023 | 1.08 | 1.1 |
1.12
|
1.07
|
713K | 0.93% | ||||
| Feb 10, 2023 | 1.07 | 1.1 |
1.1
|
1.05
|
745K | -1.83% | ||||
| Feb 9, 2023 | 1.09 | 1.13 |
1.15
|
1.07
|
969K | -0.91% | ||||
| Feb 8, 2023 | 1.1 | 1.16 |
1.18
|
1.1
|
780K | -6.78% | ||||
| Feb 7, 2023 | 1.18 | 1.19 |
1.2
|
1.14
|
1.2M | 0% | ||||
| Feb 6, 2023 | 1.18 | 1.27 |
1.27
|
1.17
|
1.0M | -1.67% | ||||
| Feb 3, 2023 | 1.2 | 1.28 |
1.28
|
1.19
|
1.3M | -6.25% | ||||
| Feb 2, 2023 | 1.28 | 1.33 |
1.35
|
1.25
|
1.5M | 0% | ||||
| Feb 1, 2023 | 1.28 | 1.28 |
1.29
|
1.21
|
1.4M | -0.78% | ||||
| Jan 31, 2023 | 1.29 | 1.28 |
1.29
|
1.25
|
1.0M | 1.57% | ||||
| Jan 30, 2023 | 1.27 | 1.28 |
1.29
|
1.23
|
2.0M | 4.96% | ||||
| Jan 27, 2023 | 1.21 | 1.2 |
1.22
|
1.18
|
725K | 0.83% | ||||
| Jan 26, 2023 | 1.2 | 1.19 |
1.24
|
1.17
|
808K | 0.84% | ||||
| Jan 25, 2023 | 1.19 | 1.17 |
1.2
|
1.14
|
789K | 1.71% | ||||
| Jan 24, 2023 | 1.17 | 1.15 |
1.19
|
1.12
|
2.4M | 0.86% | ||||
| Jan 23, 2023 | 1.16 | 1.22 |
1.26
|
1.16
|
2.4M | -4.92% | ||||
| Jan 20, 2023 | 1.22 | 1.18 |
1.25
|
1.13
|
3.9M | 4.27% | ||||
| Jan 19, 2023 | 1.17 | 1.15 |
1.2
|
1.13
|
1.2M | -0.85% | ||||
| Jan 18, 2023 | 1.18 | 1.14 |
1.19
|
1.13
|
1.5M | 2.61% | ||||
| Jan 17, 2023 | 1.15 | 1.16 |
1.18
|
1.12
|
1.3M | 0.88% | ||||
| Jan 13, 2023 | 1.14 | 1.1 |
1.15
|
1.09
|
1.4M | 0.88% | ||||
| Jan 12, 2023 | 1.13 | 1.08 |
1.14
|
1.04
|
2.2M | 5.61% | ||||
| Jan 11, 2023 | 1.07 | 1.08 |
1.09
|
1.05
|
1.5M | 1.90% | ||||
| Jan 10, 2023 | 1.05 | 1.1 |
1.13
|
1.05
|
1.8M | -2.78% | ||||
| Jan 9, 2023 | 1.08 | 1.15 |
1.17
|
1.05
|
4.6M | -10% | ||||
| Jan 6, 2023 | 1.2 | 1.25 |
1.26
|
1.15
|
2.8M | -4% | ||||
| Jan 5, 2023 | 1.25 | 1.25 |
1.29
|
1.23
|
720K | -3.1% | ||||
| Jan 4, 2023 | 1.29 | 1.25 |
1.3
|
1.21
|
705K | 6.61% | ||||
| Jan 3, 2023 | 1.21 | 1.32 |
1.34
|
1.2
|
985K | -2.42% | ||||
| Dec 30 | 1.24 | 1.21 |
1.24
|
1.19
|
561K | 0.81% | ||||
| Dec 29 | 1.23 | 1.14 |
1.23
|
1.14
|
1.4M | 7.89% | ||||
| Dec 28 | 1.14 | 1.14 |
1.18
|
1.11
|
748K | 1.79% | ||||
| Dec 27 | 1.12 | 1.17 |
1.2
|
1.12
|
1.1M | -3.45% | ||||
| Dec 23 | 1.16 | 1.17 |
1.19
|
1.14
|
668K | -0.85% | ||||
| Dec 22 | 1.17 | 1.19 |
1.21
|
1.14
|
924K | -1.68% | ||||
| Dec 21 | 1.19 | 1.15 |
1.24
|
1.13
|
1.5M | 3.48% | ||||
| Dec 20 | 1.15 | 1.14 |
1.19
|
1.11
|
1.8M | 4.55% | ||||
| Dec 19 | 1.1 | 1.14 |
1.19
|
1.09
|
2.2M | -1.79% | ||||
| Dec 16 | 1.12 | 1.12 |
1.14
|
1.05
|
3.6M | 0.90% | ||||
| Dec 15 | 1.11 | 1.15 |
1.2
|
1.1
|
1.9M | -5.93% | ||||
| Dec 14 | 1.18 | 1.21 |
1.25
|
1.16
|
3.3M | -1.67% | ||||
| Dec 13 | 1.2 | 1.39 |
1.4
|
1.18
|
4.3M | -11.76% | ||||
| Dec 12 | 1.36 | 1.51 |
1.52
|
1.03
|
14.7M | -33.33% | ||||
| Dec 9 | 2.04 | 2.03 |
2.08
|
2.03
|
908K | -0.49% | ||||
| Dec 8 | 2.05 | 1.91 |
2.07
|
1.9
|
1.1M | 7.33% | ||||
| Dec 7 | 1.91 | 1.99 |
2
|
1.84
|
3.1M | -4.02% | ||||
| Dec 6 | 1.99 | 2.1 |
2.13
|
1.97
|
2.1M | -6.13% | ||||
| Dec 5 | 2.12 | 2.08 |
2.15
|
2.05
|
2.1M | 1.44% | ||||
| Dec 2 | 2.09 | 2.04 |
2.1
|
1.98
|
2.2M | 2.45% | ||||
| Dec 1 | 2.04 | 2.13 |
2.18
|
2.03
|
725K | -4.67% | ||||
| Nov 30 | 2.14 | 2.01 |
2.15
|
1.99
|
2.4M | 7.54% | ||||
| Nov 29 | 1.99 | 2.01 |
2.07
|
1.95
|
1.1M | -2.45% | ||||
| Nov 28 | 2.04 | 2.11 |
2.15
|
2.01
|
1.9M | -2.39% | ||||
| Nov 25 | 2.09 | 2.09 |
2.15
|
2.08
|
531K | -0.95% | ||||
| Nov 23 | 2.11 | 2.12 |
2.23
|
2.1
|
1.3M | -1.4% | ||||
| Nov 22 | 2.14 | 2.16 |
2.19
|
2.06
|
1.2M | -0.93% | ||||
| Nov 21 | 2.16 | 2.01 |
2.16
|
2
|
1.7M | 6.40% | ||||
| Nov 18 | 2.03 | 2.14 |
2.15
|
2.01
|
1.6M | -3.33% | ||||
| Nov 17 | 2.1 | 2.37 |
2.38
|
2.08
|
2.4M | -14.29% | ||||
| Nov 16 | 2.45 | 2.29 |
2.51
|
2.24
|
4.0M | 7.93% | ||||
| Nov 15 | 2.27 | 2.3 |
2.34
|
2.1
|
2.7M | 11.27% | ||||
| Nov 14 | 2.04 | 2.18 |
2.22
|
2.01
|
1.8M | -5.99% | ||||
| Nov 11 | 2.17 | 2.26 |
2.32
|
2.15
|
1.8M | -4.82% | ||||
| Nov 10 | 2.28 | 2.27 |
2.29
|
2.07
|
3.0M | 8.06% | ||||
| Nov 9 | 2.11 | 2.3 |
2.35
|
2.1
|
1.8M | -9.83% | ||||
| Nov 8 | 2.34 | 2.39 |
2.55
|
2.29
|
3.9M | -2.09% | ||||
| Nov 7 | 2.39 | 2.1 |
2.47
|
2.07
|
5.6M | 22.56% | ||||
| Nov 4 | 1.95 | 2.03 |
2.06
|
1.83
|
2.7M | 5.41% | ||||
| Nov 3 | 1.85 | 1.88 |
2.17
|
1.83
|
6.8M | 9.47% | ||||
| Nov 2 | 1.69 | 1.79 |
1.8
|
1.67
|
1.7M | -6.11% | ||||
| Nov 1 | 1.8 | 1.78 |
1.86
|
1.76
|
1.0M | 2.27% | ||||
| Oct 31 | 1.76 | 1.75 |
1.79
|
1.68
|
1.0M | -0.56% | ||||
| Oct 28 | 1.77 | 1.67 |
1.77
|
1.64
|
974K | 6.63% | ||||
| Oct 27 | 1.66 | 1.69 |
1.73
|
1.62
|
703K | 0% | ||||
| Oct 26 | 1.66 | 1.65 |
1.74
|
1.63
|
782K | 0.61% | ||||
| Oct 25 | 1.65 | 1.57 |
1.67
|
1.54
|
891K | 6.45% | ||||
| Oct 24 | 1.55 | 1.65 |
1.65
|
1.52
|
849K | -6.63% | ||||
| Oct 21 | 1.66 | 1.53 |
1.66
|
1.49
|
1.2M | 9.21% | ||||
| Oct 20 | 1.52 | 1.49 |
1.61
|
1.45
|
989K | 2.70% | ||||
| Oct 19 | 1.48 | 1.52 |
1.54
|
1.46
|
832K | -4.52% | ||||
| Oct 18 | 1.55 | 1.59 |
1.63
|
1.51
|
930K | 0% | ||||
| Oct 17 | 1.55 | 1.57 |
1.61
|
1.52
|
1.2M | 1.97% | ||||
| Oct 14 | 1.52 | 1.52 |
1.57
|
1.5
|
1.5M | -2.56% | ||||
| Oct 13 | 1.56 | 1.43 |
1.61
|
1.42
|
1.4M | 4% | ||||
| Oct 12 | 1.5 | 1.57 |
1.58
|
1.4
|
3.0M | -3.85% | ||||
| Oct 11 | 1.56 | 1.55 |
1.61
|
1.46
|
2.4M | -1.89% | ||||
| Oct 10 | 1.59 | 1.83 |
1.84
|
1.56
|
3.3M | -16.32% | ||||
| Oct 7 | 1.9 | 1.97 |
1.98
|
1.9
|
757K | -3.06% | ||||
| Oct 6 | 1.96 | 1.99 |
2.03
|
1.96
|
411K | -2% | ||||
| Oct 5 | 2 | 2.13 |
2.15
|
1.99
|
755K | -7.41% | ||||
| Oct 4 | 2.16 | 2.17 |
2.24
|
2.11
|
1.3M | 0.93% | ||||
| Oct 3 | 2.14 | 2.08 |
2.14
|
1.99
|
1.0M | 3.88% | ||||
| Sep 30 | 2.06 | 2.03 |
2.22
|
2.03
|
1.1M | 1.48% | ||||
| Sep 29 | 2.03 | 2.1 |
2.11
|
2
|
947K | -4.69% | ||||
| Sep 28 | 2.13 | 2.01 |
2.14
|
2
|
730K | 7.58% | ||||
| Sep 27 | 1.98 | 1.97 |
2.04
|
1.93
|
945K | 1.02% | ||||
| Sep 26 | 1.96 | 2 |
2.08
|
1.96
|
823K | -2% | ||||
| Sep 23 | 2 | 1.98 |
2.08
|
1.95
|
1.2M | -1.48% | ||||
| Sep 22 | 2.03 | 2.04 |
2.08
|
1.93
|
1.1M | 0.50% | ||||
| Sep 21 | 2.02 | 2.13 |
2.13
|
1.99
|
1.3M | -3.35% | ||||
| Sep 20 | 2.09 | 2.16 |
2.17
|
2.07
|
1.2M | -3.24% | ||||
| Sep 19 | 2.16 | 2.25 |
2.3
|
2.15
|
1.3M | -3.14% | ||||
| Sep 16 | 2.23 | 2.45 |
2.46
|
2.17
|
6.1M | -11.16% | ||||
| Sep 15 | 2.51 | 2.58 |
2.63
|
2.45
|
3.0M | -3.46% | ||||
| Sep 14 | 2.6 | 2.64 |
2.73
|
2.55
|
1.6M | -1.52% | ||||
| Sep 13 | 2.64 | 2.68 |
2.8
|
2.64
|
2.2M | -4.35% | ||||
| Sep 12 | 2.76 | 2.75 |
2.8
|
2.67
|
628K | 0.73% | ||||
| Sep 9 | 2.74 | 2.73 |
2.78
|
2.69
|
870K | 1.86% | ||||
| Sep 8 | 2.69 | 2.56 |
2.7
|
2.53
|
376K | 3.46% | ||||
| Sep 7 | 2.6 | 2.41 |
2.6
|
2.38
|
733K | 7% | ||||
| Sep 6 | 2.43 | 2.51 |
2.61
|
2.41
|
828K | -7.25% | ||||
| Sep 2 | 2.62 | 2.72 |
2.74
|
2.6
|
540K | -2.96% | ||||
| Sep 1 | 2.7 | 2.63 |
2.7
|
2.56
|
449K | 3.05% | ||||
| Aug 31 | 2.62 | 2.72 |
2.73
|
2.58
|
606K | -1.5% | ||||
| Aug 30 | 2.66 | 2.76 |
2.76
|
2.63
|
572K | -2.92% | ||||
| Aug 29 | 2.74 | 2.7 |
2.79
|
2.64
|
932K | 1.11% | ||||
| Aug 26 | 2.71 | 3 |
3
|
2.69
|
824K | -9.06% | ||||
| Aug 25 | 2.98 | 2.9 |
3
|
2.82
|
1.0M | 4.56% | ||||
| Aug 24 | 2.85 | 2.82 |
3.06
|
2.78
|
1.7M | 1.06% | ||||
| Aug 23 | 2.82 | 2.87 |
2.89
|
2.74
|
1.4M | -2.08% | ||||
| Aug 22 | 2.88 | 2.99 |
3.01
|
2.84
|
736K | -4.32% | ||||
| Aug 19 | 3.01 | 3.08 |
3.09
|
2.99
|
587K | -4.44% | ||||
| Aug 18 | 3.15 | 3.13 |
3.16
|
3.06
|
644K | -0.32% | ||||
| Aug 17 | 3.16 | 3.23 |
3.24
|
3.14
|
818K | -3.07% | ||||
| Aug 16 | 3.26 | 3.31 |
3.34
|
3.21
|
1.2M | -1.81% | ||||
| Aug 15 | 3.32 | 3.02 |
3.36
|
3.02
|
1.3M | 8.85% | ||||
| Aug 12 | 3.05 | 2.97 |
3.13
|
2.94
|
960K | 1.33% | ||||
| Aug 11 | 3.01 | 3.15 |
3.38
|
2.9
|
1.6M | -9.06% | ||||
| Aug 10 | 3.31 | 3.32 |
3.38
|
3.26
|
1.3M | 2.16% | ||||
| Aug 9 | 3.24 | 3.25 |
3.27
|
3.12
|
568K | -1.22% | ||||
| Aug 8 | 3.28 | 3.34 |
3.4
|
3.22
|
738K | -0.61% | ||||
| Aug 5 | 3.3 | 3.23 |
3.32
|
3.13
|
660K | 0.92% | ||||
| Aug 4 | 3.27 | 3 |
3.27
|
2.97
|
1.6M | 10.10% | ||||
| Aug 3 | 2.97 | 2.79 |
3.07
|
2.79
|
779K | 7.61% | ||||
| Aug 2 | 2.76 | 2.73 |
2.87
|
2.7
|
443K | 0.36% | ||||
| Aug 1 | 2.75 | 2.81 |
2.89
|
2.74
|
686K | -2.83% | ||||
| Jul 29 | 2.83 | 2.92 |
2.92
|
2.77
|
637K | -4.07% | ||||
| Jul 28 | 2.95 | 3.07 |
3.07
|
2.89
|
456K | -3.59% | ||||
| Jul 27 | 3.06 | 3.08 |
3.08
|
3
|
391K | 0.99% | ||||
| Jul 26 | 3.03 | 2.98 |
3.06
|
2.89
|
413K | 1.34% | ||||
| Jul 25 | 2.99 | 2.95 |
2.99
|
2.89
|
352K | 1.01% | ||||
| Jul 22 | 2.96 | 3.09 |
3.09
|
2.92
|
597K | -4.52% | ||||
| Jul 21 | 3.1 | 3.07 |
3.15
|
3.02
|
810K | 0.32% | ||||
| Jul 20 | 3.09 | 2.97 |
3.16
|
2.9
|
746K | 4.04% | ||||
| Jul 19 | 2.97 | 2.89 |
3.03
|
2.86
|
522K | 3.85% | ||||
| Jul 18 | 2.86 | 3 |
3.02
|
2.85
|
584K | -1.72% | ||||
| Jul 15 | 2.91 | 3.06 |
3.06
|
2.84
|
546K | -2.02% | ||||
| Jul 14 | 2.97 | 3 |
3.02
|
2.92
|
610K | -2.94% | ||||
| Jul 13 | 3.06 | 2.88 |
3.09
|
2.84
|
568K | 3.03% | ||||
| Jul 12 | 2.97 | 2.9 |
2.99
|
2.77
|
957K | 3.13% | ||||
| Jul 11 | 2.88 | 3.11 |
3.11
|
2.87
|
578K | -7.4% | ||||
| Jul 8 | 3.11 | 3.17 |
3.23
|
3.02
|
994K | -3.42% | ||||
| Jul 7 | 3.22 | 3.07 |
3.32
|
3.01
|
1.9M | 5.92% | ||||
| Jul 6 | 3.04 | 2.99 |
3.1
|
2.99
|
599K | 1.33% | ||||
| Jul 5 | 3 | 2.76 |
3.03
|
2.75
|
1.2M | 6.76% | ||||
| Jul 1 | 2.81 | 2.79 |
2.86
|
2.73
|
448K | 1.44% | ||||
| Jun 30 | 2.77 | 2.75 |
2.8
|
2.69
|
654K | -1.42% | ||||
| Jun 29 | 2.81 | 2.78 |
2.82
|
2.69
|
601K | 1.08% | ||||
| Jun 28 | 2.78 | 2.96 |
2.96
|
2.75
|
1.2M | -4.79% | ||||
| Jun 27 | 2.92 | 2.71 |
2.97
|
2.71
|
1.3M | 7.75% | ||||
| Jun 24 | 2.71 | 2.77 |
2.87
|
2.71
|
5.4M | -4.58% | ||||
| Jun 23 | 2.84 | 2.76 |
2.85
|
2.7
|
1.1M | 4.03% | ||||
| Jun 22 | 2.73 | 2.5 |
2.8
|
2.46
|
1.1M | 6.64% | ||||
| Jun 21 | 2.56 | 2.55 |
2.65
|
2.54
|
1.0M | 3.23% | ||||
| Jun 17 | 2.48 | 2.34 |
2.6
|
2.34
|
1.2M | 6.90% | ||||
| Jun 16 | 2.32 | 2.32 |
2.35
|
2.23
|
728K | -2.11% | ||||
| Jun 15 | 2.37 | 2.32 |
2.45
|
2.26
|
1.5M | 4.41% | ||||
| Jun 14 | 2.27 | 2.37 |
2.41
|
2.25
|
791K | -4.22% | ||||
| Jun 13 | 2.37 | 2.47 |
2.5
|
2.34
|
982K | -8.85% | ||||
| Jun 10 | 2.6 | 2.68 |
2.68
|
2.55
|
1.2M | -5.11% | ||||
| Jun 9 | 2.74 | 2.89 |
3
|
2.73
|
648K | -6.16% | ||||
| Jun 8 | 2.92 | 2.94 |
3.07
|
2.88
|
1.1M | -1.35% | ||||
| Jun 7 | 2.96 | 2.77 |
2.98
|
2.77
|
983K | 4.96% | ||||
| Jun 6 | 2.82 | 3.13 |
3.18
|
2.79
|
1.5M | -9.03% | ||||
| Jun 3 | 3.1 | 3.11 |
3.24
|
3.04
|
1.2M | 0% | ||||
| Jun 2 | 3.1 | 3.12 |
3.19
|
3.07
|
1.4M | -0.96% | ||||
| Jun 1 | 3.13 | 3.11 |
3.21
|
2.92
|
1.6M | 0.97% | ||||
| May 31 | 3.1 | 3.31 |
3.31
|
3.04
|
950K | -3.13% | ||||
| May 27 | 3.2 | 3.15 |
3.24
|
3.06
|
1.2M | 1.59% | ||||
| May 26 | 3.15 | 3.18 |
3.28
|
3.13
|
1.1M | -0.63% | ||||
| May 25 | 3.17 | 3.13 |
3.2
|
3.08
|
709K | 1.60% | ||||
| May 24 | 3.12 | 3.22 |
3.24
|
3.09
|
906K | -4.59% | ||||
| May 23 | 3.27 | 3.32 |
3.4
|
3.25
|
1.1M | -0.3% | ||||
| May 20 | 3.28 | 3.45 |
3.53
|
3.15
|
1.9M | -3.53% | ||||
| May 19 | 3.4 | 3.24 |
3.45
|
3.22
|
2.5M | 4.29% | ||||
| May 18 | 3.26 | 3.41 |
3.51
|
3.2
|
1.9M | -7.12% | ||||
| May 17 | 3.51 | 3.37 |
3.52
|
3.34
|
734K | 7.01% | ||||
| May 16 | 3.28 | 3.24 |
3.41
|
3.22
|
866K | 0.31% | ||||
| May 13 | 3.27 | 3.13 |
3.32
|
3.13
|
1.9M | 6.51% | ||||
| May 12 | 3.07 | 2.88 |
3.17
|
2.88
|
2.6M | 4.78% | ||||
| May 11 | 2.93 | 3.21 |
3.28
|
2.92
|
2.1M | -9.57% | ||||
| May 10 | 3.24 | 3.16 |
3.34
|
3.11
|
1.7M | 6.58% | ||||
| May 9 | 3.04 | 3.38 |
3.42
|
2.99
|
3.4M | -11.11% | ||||
| May 6 | 3.42 | 3.74 |
3.77
|
3.39
|
1.7M | -9.52% | ||||
| May 5 | 3.78 | 3.95 |
3.96
|
3.68
|
1.2M | -5.26% | ||||
| May 4 | 3.99 | 3.89 |
4
|
3.71
|
1.3M | 2.05% | ||||
| May 3 | 3.91 | 3.98 |
4.01
|
3.83
|
1.3M | -1.01% | ||||
| May 2 | 3.95 | 3.77 |
3.95
|
3.74
|
1.1M | 5.05% | ||||
| Apr 29 | 3.76 | 3.75 |
3.91
|
3.74
|
1.0M | -1.05% | ||||
| Apr 28 | 3.8 | 3.81 |
3.83
|
3.62
|
1.5M | 0.26% | ||||
| Apr 27 | 3.79 | 3.8 |
3.92
|
3.77
|
1.3M | -1.56% | ||||
| Apr 26 | 3.85 | 4 |
4.08
|
3.82
|
1.9M | -5.17% | ||||
| Apr 25 | 4.06 | 3.97 |
4.06
|
3.81
|
2.4M | 4.37% | ||||
| Apr 22 | 3.89 | 3.95 |
3.97
|
3.85
|
1.5M | -1.52% | ||||
| Apr 21 | 3.95 | 4.13 |
4.17
|
3.91
|
1.9M | -3.89% | ||||
| Apr 20 | 4.11 | 4.16 |
4.21
|
4.07
|
1.6M | -1.2% | ||||
| Apr 19 | 4.16 | 4.04 |
4.22
|
3.93
|
2.2M | 5.32% | ||||
| Apr 18 | 3.95 | 4.16 |
4.16
|
3.93
|
2.8M | -5.73% | ||||
| Apr 14 | 4.19 | 4.35 |
4.35
|
3.99
|
5.9M | -3.68% | ||||
| Apr 13 | 4.35 | 4.31 |
4.45
|
4.07
|
11.4M | 5.07% | ||||
| Apr 12 | 4.14 | 4.62 |
4.72
|
4.07
|
4.8M | -9.01% | ||||
| Apr 11 | 4.55 | 4.89 |
5.1
|
4.54
|
13.0M | 2.71% | ||||
| Apr 8 | 4.43 | 4.71 |
4.77
|
4.4
|
1.3M | -6.14% | ||||
| Apr 7 | 4.72 | 4.7 |
4.74
|
4.62
|
835K | 0.85% | ||||
| Apr 6 | 4.68 | 4.62 |
4.74
|
4.47
|
1.3M | -0.21% | ||||
| Apr 5 | 4.69 | 4.85 |
5.01
|
4.66
|
1.9M | -3.5% | ||||
| Apr 4 | 4.86 | 4.78 |
5.02
|
4.67
|
4.0M | 3.62% | ||||
| Apr 1 | 4.69 | 4.36 |
4.7
|
4.19
|
3.0M | 7.32% | ||||
| Mar 31 | 4.37 | 4.42 |
4.55
|
4.26
|
2.3M | 2.10% | ||||
| Mar 30 | 4.28 | 4.51 |
4.53
|
4.25
|
946K | -3.82% | ||||
| Mar 29 | 4.45 | 4.48 |
4.52
|
4.41
|
2.2M | 1.14% | ||||
| Mar 28 | 4.4 | 4.43 |
4.49
|
4.32
|
928K | 0.92% | ||||
| Mar 25 | 4.36 | 4.49 |
4.49
|
4.24
|
1.2M | -1.58% | ||||
| Mar 24 | 4.43 | 4.39 |
4.49
|
4.36
|
1.1M | 3.75% | ||||
| Mar 23 | 4.27 | 4.24 |
4.44
|
4.17
|
683K | -0.7% | ||||
| Mar 22 | 4.3 | 4.16 |
4.38
|
4.11
|
987K | 4.37% | ||||
| Mar 21 | 4.12 | 4.21 |
4.24
|
4.07
|
729K | -3.74% | ||||
| Mar 18 | 4.28 | 4.45 |
4.48
|
4.25
|
1.5M | -4.04% | ||||
| Mar 17 | 4.46 | 4.33 |
4.53
|
4.32
|
1.1M | 1.83% | ||||
| Mar 16 | 4.38 | 4.39 |
4.43
|
4.26
|
905K | 1.62% | ||||
| Mar 15 | 4.31 | 4.21 |
4.32
|
4.15
|
577K | 2.38% | ||||
| Mar 14 | 4.21 | 4.48 |
4.48
|
4.15
|
963K | -5.82% | ||||
| Mar 11 | 4.47 | 4.56 |
4.65
|
4.47
|
944K | -1.11% | ||||
| Mar 10 | 4.52 | 4.46 |
4.54
|
4.39
|
547K | -0.44% | ||||
| Mar 9 | 4.54 | 4.28 |
4.59
|
4.28
|
1.2M | 8.87% | ||||
| Mar 8 | 4.17 | 4.09 |
4.31
|
4.03
|
810K | 1.46% | ||||
| Mar 7 | 4.11 | 4.1 |
4.22
|
4.07
|
834K | 0.49% | ||||
| Mar 4 | 4.09 | 4.16 |
4.28
|
4.06
|
463K | -3.54% | ||||
| Mar 3 | 4.24 | 4.48 |
4.51
|
4.2
|
804K | -5.36% | ||||
| Mar 2 | 4.48 | 4.4 |
4.52
|
4.36
|
617K | 2.05% | ||||
| Mar 1 | 4.39 | 4.42 |
4.5
|
4.34
|
956K | -0.45% | ||||
| Feb 28 | 4.41 | 4.51 |
4.57
|
4.39
|
1.2M | -3.92% | ||||
| Feb 25 | 4.59 | 4.47 |
4.59
|
4.36
|
1.1M | 3.38% | ||||
| Feb 24 | 4.44 | 4.03 |
4.46
|
4
|
1.3M | 5.21% | ||||
| Feb 23 | 4.22 | 4.46 |
4.46
|
4.19
|
1.0M | -0.24% | ||||
| Feb 22 | 4.23 | 4.13 |
4.34
|
4.13
|
1.0M | 0.24% | ||||
| Feb 18 | 4.22 | 4.32 |
4.37
|
4.18
|
723K | -3.21% | ||||
| Feb 17 | 4.36 | 4.43 |
4.46
|
4.29
|
911K | -3.11% | ||||
| Feb 16 | 4.5 | 4.51 |
4.58
|
4.41
|
616K | -1.1% | ||||
| Feb 15 | 4.55 | 4.39 |
4.66
|
4.39
|
1.1M | 7.06% | ||||
| Feb 14 | 4.25 | 4.23 |
4.36
|
4.18
|
797K | 0.95% | ||||
| Feb 11 | 4.21 | 4.33 |
4.43
|
4.19
|
1.0M | -3% | ||||
| Feb 10 | 4.34 | 4.26 |
4.55
|
4.23
|
919K | -1.14% | ||||
| Feb 9 | 4.39 | 4.18 |
4.4
|
4.18
|
1.0M | 4.03% | ||||
| Feb 8 | 4.22 | 4.11 |
4.23
|
4.04
|
959K | 2.43% | ||||
| Feb 7 | 4.12 | 3.9 |
4.13
|
3.89
|
994K | 5.91% | ||||
| Feb 4 | 3.89 | 3.89 |
3.96
|
3.73
|
1.3M | 1.30% | ||||
| Feb 3 | 3.84 | 3.92 |
3.92
|
3.78
|
769K | -3.03% | ||||
| Feb 2 | 3.96 | 4.24 |
4.27
|
3.94
|
686K | -5.94% | ||||
| Feb 1 | 4.21 | 4.11 |
4.31
|
4.05
|
1.4M | 3.19% | ||||
| Jan 31 | 4.08 | 3.86 |
4.13
|
3.86
|
1.6M | 5.97% | ||||
| Jan 28 | 3.85 | 3.69 |
3.86
|
3.59
|
1.1M | 4.34% | ||||
| Jan 27 | 3.69 | 4.04 |
4.05
|
3.67
|
1.4M | -7.29% | ||||
| Jan 26 | 3.98 | 4.01 |
4.22
|
3.93
|
2.0M | 0.51% | ||||
| Jan 25 | 3.96 | 4.03 |
4.08
|
3.86
|
826K | -3.18% | ||||
| Jan 24 | 4.09 | 4 |
4.12
|
3.75
|
1.9M | 1.74% | ||||
| Jan 21 | 4.02 | 4.08 |
4.2
|
4.02
|
1.1M | -2.9% | ||||
| Jan 20 | 4.14 | 4.32 |
4.44
|
4.13
|
605K | -2.82% | ||||
| Jan 19 | 4.26 | 4.25 |
4.42
|
4.25
|
951K | 0.95% | ||||
| Jan 18 | 4.22 | 4.39 |
4.39
|
4.21
|
939K | -4.95% | ||||
| Jan 14 | 4.44 | 4.36 |
4.45
|
4.2
|
990K | 0.68% | ||||
| Jan 13 | 4.41 | 4.52 |
4.6
|
4.34
|
1.7M | -1.34% | ||||
| Jan 12 | 4.47 | 4.72 |
4.84
|
4.47
|
1.1M | -5.3% | ||||
| Jan 11 | 4.72 | 4.74 |
4.9
|
4.67
|
1.3M | 0% | ||||
| Jan 10 | 4.72 | 4.76 |
4.92
|
4.53
|
1.5M | -2.07% | ||||
| Jan 7 | 4.82 | 5.02 |
5.17
|
4.81
|
1.6M | -4.37% | ||||
| Jan 6 | 5.04 | 4.97 |
5.11
|
4.84
|
1.2M | 1.41% | ||||
| Jan 5 | 4.97 | 5.3 |
5.37
|
4.95
|
1.0M | -7.28% | ||||
| Jan 4 | 5.36 | 5.68 |
5.69
|
5.3
|
782K | -5.13% | ||||
| Jan 3 | 5.65 | 5.55 |
5.76
|
5.52
|
743K | 2.36% | ||||
| Dec 31 | 5.52 | 5.64 |
5.77
|
5.52
|
569K | -2.99% | ||||
| Dec 30 | 5.69 | 5.55 |
5.84
|
5.54
|
762K | 3.27% | ||||
| Dec 29 | 5.51 | 5.57 |
5.6
|
5.47
|
459K | -1.43% | ||||
| Dec 28 | 5.59 | 5.69 |
5.79
|
5.57
|
646K | -1.93% | ||||
| Dec 27 | 5.7 | 5.9 |
5.99
|
5.64
|
827K | -3.55% | ||||
| Dec 23 | 5.91 | 5.69 |
5.91
|
5.62
|
616K | 3.50% | ||||
| Dec 22 | 5.71 | 5.73 |
5.81
|
5.66
|
585K | -0.52% | ||||
| Dec 21 | 5.74 | 5.7 |
5.83
|
5.61
|
674K | 1.23% | ||||
| Dec 20 | 5.67 | 5.6 |
5.78
|
5.45
|
667K | 0.35% | ||||
| Dec 17 | 5.65 | 5.44 |
5.77
|
5.3
|
1.0M | 3.10% | ||||
| Dec 16 | 5.48 | 5.76 |
5.8
|
5.42
|
957K | -3.01% | ||||
| Dec 15 | 5.65 | 5.36 |
5.67
|
5.21
|
1.9M | 5.21% | ||||
| Dec 14 | 5.37 | 5.53 |
5.62
|
5.32
|
1.7M | -4.11% | ||||
| Dec 13 | 5.6 | 6 |
6
|
5.53
|
1.9M | -4.92% | ||||
| Dec 10 | 5.89 | 6.25 |
6.32
|
5.72
|
2.5M | -5.76% | ||||
| Dec 9 | 6.25 | 6.88 |
6.91
|
6.19
|
2.9M | -8.49% | ||||
| Dec 8 | 6.83 | 6.58 |
6.9
|
6.4
|
1.5M | 5.89% | ||||
| Dec 7 | 6.45 | 6.15 |
6.6
|
6.15
|
3.0M | 5.74% | ||||
| Dec 6 | 6.1 | 5.99 |
6.14
|
5.71
|
1.9M | 0.49% | ||||
| Dec 3 | 6.07 | 6.66 |
6.67
|
5.94
|
3.4M | -7.75% | ||||
| Dec 2 | 6.58 | 6.75 |
6.8
|
6.46
|
1.9M | -2.52% | ||||
| Dec 1 | 6.75 | 6.85 |
7.02
|
6.69
|
2.1M | -1.03% | ||||
| Nov 30 | 6.82 | 6.87 |
6.96
|
6.59
|
2.9M | -1.45% | ||||
| Nov 29 | 6.92 | 7.08 |
7.13
|
6.87
|
1.6M | -0.72% | ||||
| Nov 26 | 6.97 | 6.97 |
7.13
|
6.78
|
1.2M | -1.41% | ||||
| Nov 24 | 7.07 | 6.69 |
7.09
|
6.56
|
2.6M | 3.82% | ||||
| Nov 23 | 6.81 | 6.95 |
6.97
|
6.53
|
4.0M | -3.4% | ||||
| Nov 22 | 7.05 | 7.14 |
7.35
|
6.36
|
11.1M | 4.75% | ||||
| Nov 19 | 6.73 | 6.78 |
6.85
|
6.54
|
2.1M | -1.17% | ||||
| Nov 18 | 6.81 | 6.69 |
6.82
|
6.55
|
1.9M | 1.19% | ||||
| Nov 17 | 6.73 | 6.22 |
7
|
6.12
|
5.5M | 9.97% | ||||
| Nov 16 | 6.12 | 6.04 |
6.18
|
5.94
|
1.8M | 1.32% | ||||
| Nov 15 | 6.04 | 5.92 |
6.04
|
5.85
|
2.3M | 2.20% | ||||
| Nov 12 | 5.91 | 5.79 |
5.91
|
5.64
|
2.3M | 0.68% | ||||
| Nov 11 | 5.87 | 5.74 |
6.13
|
5.73
|
2.1M | 3.89% | ||||
| Nov 10 | 5.65 | 5.65 |
5.8
|
5.5
|
2.9M | -9.31% | ||||
| Nov 9 | 6.23 | 6.35 |
6.41
|
6.18
|
2.4M | -1.74% | ||||
| Nov 8 | 6.34 | 6.8 |
6.81
|
6.3
|
1.7M | -6.21% | ||||
| Nov 5 | 6.76 | 6.51 |
6.86
|
6.41
|
1.5M | 4.64% | ||||
| Nov 4 | 6.46 | 6.86 |
6.97
|
5.8
|
4.3M | -7.98% | ||||
| Nov 3 | 7.02 | 7.06 |
7.25
|
6.99
|
3.4M | -0.71% | ||||
| Nov 2 | 7.07 | 6.98 |
7.08
|
6.91
|
1.4M | 1.58% | ||||
| Nov 1 | 6.96 | 6.84 |
6.99
|
6.77
|
1.3M | 2.35% | ||||
| Oct 29 | 6.8 | 6.63 |
6.95
|
6.59
|
2.0M | 2.56% | ||||
| Oct 28 | 6.63 | 6.56 |
6.67
|
6.46
|
1.2M | 0.76% | ||||
| Oct 27 | 6.58 | 6.75 |
6.84
|
6.39
|
1.6M | -1.64% | ||||
| Oct 26 | 6.69 | 6.24 |
6.71
|
6.19
|
3.2M | 8.08% | ||||
| Oct 25 | 6.19 | 5.97 |
6.2
|
5.92
|
914K | 3.34% | ||||
| Oct 22 | 5.99 | 6.12 |
6.13
|
5.78
|
732K | -2.6% | ||||
| Oct 21 | 6.15 | 6.15 |
6.32
|
6.12
|
627K | 1.32% | ||||
| Oct 20 | 6.07 | 6.01 |
6.17
|
5.97
|
563K | 1.68% | ||||
| Oct 19 | 5.97 | 5.88 |
6.14
|
5.85
|
802K | 2.40% | ||||
| Oct 18 | 5.83 | 5.91 |
5.94
|
5.72
|
725K | -1.35% | ||||
| Oct 15 | 5.91 | 6.05 |
6.08
|
5.89
|
495K | -0.51% | ||||
| Oct 14 | 5.94 | 5.91 |
6.03
|
5.86
|
429K | 1.54% | ||||
| Oct 13 | 5.85 | 5.96 |
6.05
|
5.82
|
487K | -0.68% | ||||
| Oct 12 | 5.89 | 5.81 |
5.97
|
5.79
|
412K | 1.38% | ||||
| Oct 11 | 5.81 | 5.65 |
5.93
|
5.61
|
658K | 1.93% | ||||
| Oct 8 | 5.7 | 5.95 |
5.95
|
5.63
|
946K | -4.04% | ||||
| Oct 7 | 5.94 | 5.7 |
5.94
|
5.65
|
687K | 4.39% | ||||
| Oct 6 | 5.69 | 5.71 |
5.82
|
5.63
|
534K | -1.22% | ||||
| Oct 5 | 5.76 | 5.86 |
5.93
|
5.7
|
683K | -1.37% | ||||
| Oct 4 | 5.84 | 6.1 |
6.1
|
5.82
|
707K | -5.19% | ||||
| Oct 1 | 6.16 | 6.26 |
6.27
|
5.86
|
1.1M | -0.32% | ||||
| Sep 30 | 6.18 | 6.07 |
6.35
|
5.95
|
1.4M | 5.64% | ||||
| Sep 29 | 5.85 | 6.09 |
6.15
|
5.8
|
636K | -3.31% | ||||
| Sep 28 | 6.05 | 6.19 |
6.23
|
5.99
|
841K | -2.73% | ||||
| Sep 27 | 6.22 | 6.21 |
6.41
|
6.11
|
843K | -0.64% | ||||
| Sep 24 | 6.26 | 6.54 |
6.54
|
6.21
|
606K | -5.01% | ||||
| Sep 23 | 6.59 | 6.4 |
6.6
|
6.35
|
455K | 3.94% | ||||
| Sep 22 | 6.34 | 6.41 |
6.54
|
6.34
|
567K | -0.78% | ||||
| Sep 21 | 6.39 | 6.34 |
6.48
|
6.28
|
654K | 1.43% | ||||
| Sep 20 | 6.3 | 6.24 |
6.4
|
6.2
|
887K | -1.41% | ||||
| Sep 17 | 6.39 | 6.41 |
6.42
|
6.14
|
1.2M | 0.63% | ||||
| Sep 16 | 6.35 | 6.34 |
6.39
|
6.07
|
1.2M | 0.32% | ||||
| Sep 15 | 6.33 | 6.45 |
6.47
|
6.24
|
840K | -1.56% | ||||
| Sep 14 | 6.43 | 6.41 |
6.64
|
6.33
|
870K | 0.94% | ||||
| Sep 13 | 6.37 | 6.51 |
6.6
|
6.22
|
889K | -1.7% | ||||
| Sep 10 | 6.48 | 6.7 |
6.74
|
6.43
|
1.1M | -3.28% | ||||
| Sep 9 | 6.7 | 6.75 |
6.97
|
6.63
|
1.3M | -1.47% | ||||
| Sep 8 | 6.8 | 6.88 |
7
|
6.2
|
2.3M | 0.89% | ||||
| Sep 7 | 6.74 | 6.68 |
6.88
|
6.65
|
773K | 0.75% | ||||
| Sep 3 | 6.69 | 7.1 |
7.1
|
6.66
|
726K | -5.51% | ||||
| Sep 2 | 7.08 | 7.16 |
7.16
|
6.88
|
722K | -0.98% | ||||
| Sep 1 | 7.15 | 7.07 |
7.16
|
7
|
727K | 1.56% | ||||
| Aug 31 | 7.04 | 7.06 |
7.2
|
6.87
|
713K | -0.42% | ||||
| Aug 30 | 7.07 | 7.23 |
7.34
|
7.02
|
1.2M | -1.94% | ||||
| Aug 27 | 7.21 | 6.8 |
7.28
|
6.79
|
1.6M | 6.81% | ||||
| Aug 26 | 6.75 | 6.61 |
7.02
|
6.59
|
2.2M | 2.27% | ||||
| Aug 25 | 6.6 | 6.16 |
6.68
|
6.1
|
1.4M | 6.97% | ||||
| Aug 24 | 6.17 | 6.22 |
6.22
|
5.98
|
1.8M | 1.15% | ||||
| Aug 23 | 6.1 | 6 |
6.17
|
5.87
|
2.2M | 6.46% | ||||
| Aug 20 | 5.73 | 5.5 |
5.8
|
5.43
|
1.6M | 3.43% | ||||
| Aug 19 | 5.54 | 5.74 |
5.78
|
5.52
|
873K | -3.48% | ||||
| Aug 18 | 5.74 | 5.84 |
5.87
|
5.69
|
883K | -1.37% | ||||
| Aug 17 | 5.82 | 5.76 |
5.92
|
5.63
|
1.4M | -0.85% | ||||
| Aug 16 | 5.87 | 6 |
6
|
5.82
|
847K | -3.61% | ||||
| Aug 13 | 6.09 | 6.14 |
6.24
|
6.06
|
509K | -1.46% | ||||
| Aug 12 | 6.18 | 6.22 |
6.25
|
6.02
|
605K | -0.16% | ||||
| Aug 11 | 6.19 | 6.35 |
6.35
|
6.07
|
876K | -1.59% | ||||
| Aug 10 | 6.29 | 6.75 |
6.75
|
6.18
|
1.4M | -5.41% | ||||
| Aug 9 | 6.65 | 6.75 |
6.81
|
6.64
|
723K | -1.63% | ||||
| Aug 6 | 6.76 | 6.96 |
6.96
|
6.55
|
747K | -3.15% | ||||
| Aug 5 | 6.98 | 6.89 |
7.03
|
6.82
|
741K | 1.75% | ||||
| Aug 4 | 6.86 | 6.82 |
7.03
|
6.81
|
750K | -0.44% | ||||
| Aug 3 | 6.89 | 6.96 |
6.96
|
6.78
|
557K | -0.29% | ||||
| Aug 2 | 6.91 | 6.69 |
7
|
6.64
|
819K | 3.91% | ||||
| Jul 30 | 6.65 | 6.8 |
6.97
|
6.63
|
823K | -2.64% | ||||
| Jul 29 | 6.83 | 6.89 |
7.07
|
6.8
|
695K | -0.73% | ||||
| Jul 28 | 6.88 | 6.66 |
6.96
|
6.66
|
653K | 3.93% | ||||
| Jul 27 | 6.62 | 6.57 |
6.7
|
6.45
|
869K | -0.15% | ||||
| Jul 26 | 6.63 | 6.92 |
6.92
|
6.6
|
837K | -3.91% | ||||
| Jul 23 | 6.9 | 6.71 |
7.03
|
6.62
|
1.1M | 4.07% | ||||
| Jul 22 | 6.63 | 6.81 |
6.84
|
6.6
|
542K | -3.07% | ||||
| Jul 21 | 6.84 | 6.64 |
6.85
|
6.45
|
953K | 3.48% | ||||
| Jul 20 | 6.61 | 6.41 |
6.61
|
6.31
|
812K | 2.64% | ||||
| Jul 19 | 6.44 | 6.38 |
6.57
|
6.32
|
903K | -1.38% | ||||
| Jul 16 | 6.53 | 6.71 |
6.8
|
6.49
|
660K | -1.51% | ||||
| Jul 15 | 6.63 | 6.61 |
6.7
|
6.49
|
1.0M | 0.30% | ||||
| Jul 14 | 6.61 | 6.87 |
6.87
|
6.57
|
1.3M | -3.64% | ||||
| Jul 13 | 6.86 | 6.94 |
6.96
|
6.72
|
1.1M | -2% | ||||
| Jul 12 | 7 | 7.3 |
7.33
|
6.97
|
650K | -3.85% | ||||
| Jul 9 | 7.28 | 7.2 |
7.39
|
7.05
|
631K | 2.25% | ||||
| Jul 8 | 7.12 | 7.09 |
7.26
|
7.01
|
1.1M | -0.97% | ||||
| Jul 7 | 7.19 | 7.01 |
7.3
|
6.91
|
1.4M | 1.70% | ||||
| Jul 6 | 7.07 | 7.25 |
7.35
|
7.07
|
1.1M | -2.88% | ||||
| Jul 2 | 7.28 | 7.41 |
7.65
|
7.23
|
2.0M | -3.06% | ||||
| Jul 1 | 7.51 | 7.76 |
7.99
|
7.38
|
8.6M | -11.65% | ||||
| Jun 30 | 8.5 | 8.25 |
8.64
|
8.22
|
1.3M | 2.53% | ||||
| Jun 29 | 8.29 | 8.45 |
8.55
|
8.25
|
652K | -1.89% | ||||
| Jun 28 | 8.45 | 8.28 |
8.5
|
8.28
|
728K | 2.55% | ||||
| Jun 25 | 8.24 | 8.35 |
8.69
|
8.18
|
2.2M | -0.84% | ||||
| Jun 24 | 8.31 | 8.76 |
8.77
|
8.24
|
1.1M | -4.04% | ||||
| Jun 23 | 8.66 | 8.25 |
8.81
|
8.22
|
1.1M | 5.10% | ||||
| Jun 22 | 8.24 | 8.03 |
8.27
|
7.98
|
1.0M | 3% | ||||
| Jun 21 | 8 | 7.99 |
8.2
|
7.97
|
1.3M | -0.5% | ||||
| Jun 18 | 8.04 | 8.01 |
8.21
|
7.88
|
1.2M | -0.25% | ||||
| Jun 17 | 8.06 | 8.04 |
8.14
|
7.99
|
631K | -1.23% | ||||
| Jun 16 | 8.16 | 8.14 |
8.17
|
7.94
|
835K | 0.12% | ||||
| Jun 15 | 8.15 | 8.3 |
8.36
|
8.1
|
759K | -2.51% | ||||
| Jun 14 | 8.36 | 8.13 |
8.4
|
8.1
|
1.0M | 2.58% | ||||
| Jun 11 | 8.15 | 8.2 |
8.34
|
8.03
|
548K | -0.61% | ||||
| Jun 10 | 8.2 | 8.28 |
8.35
|
8.17
|
611K | -1.44% | ||||
| Jun 9 | 8.32 | 8.31 |
8.66
|
8.26
|
905K | 0.60% | ||||
| Jun 8 | 8.27 | 8.71 |
8.71
|
8.1
|
1.1M | -2.01% | ||||
| Jun 7 | 8.44 | 8.16 |
8.53
|
8.11
|
1.3M | 4.20% | ||||
| Jun 4 | 8.1 | 8.24 |
8.3
|
8.02
|
911K | -1.46% | ||||
| Jun 3 | 8.22 | 8.39 |
8.39
|
7.97
|
1.8M | -2.38% | ||||
| Jun 2 | 8.42 | 8.3 |
8.56
|
8.24
|
1.2M | 0.60% | ||||
| Jun 1 | 8.37 | 8.92 |
9.03
|
8.21
|
2.2M | -5.64% | ||||
| May 28 | 8.87 | 9.08 |
9.23
|
8.84
|
771K | -1.99% | ||||
| May 27 | 9.05 | 8.9 |
9.09
|
8.66
|
868K | 2.61% | ||||
| May 26 | 8.82 | 8.77 |
8.93
|
8.64
|
2.3M | 1.38% | ||||
| May 25 | 8.7 | 9.06 |
9.12
|
8.69
|
1.5M | -3.76% | ||||
| May 24 | 9.04 | 9.37 |
9.45
|
8.92
|
1.4M | -1.74% | ||||
| May 21 | 9.2 | 9.67 |
9.7
|
9.17
|
1.1M | -2.75% | ||||
| May 20 | 9.46 | 9.46 |
9.51
|
9.27
|
633K | -0.42% | ||||
| May 19 | 9.5 | 9.48 |
9.64
|
9.19
|
941K | -1.96% | ||||
| May 18 | 9.69 | 9.45 |
9.82
|
9.31
|
1.7M | 3.30% | ||||
| May 17 | 9.38 | 8.62 |
9.5
|
8.6
|
1.3M | 6.59% | ||||
| May 14 | 8.8 | 8.81 |
9.36
|
8.79
|
2.4M | -0.68% | ||||
| May 13 | 8.86 | 9.26 |
9.38
|
8.72
|
4.0M | -3.06% | ||||
| May 12 | 9.14 | 9.13 |
9.38
|
9.07
|
1.7M | -2.56% | ||||
| May 11 | 9.38 | 8.95 |
9.43
|
8.88
|
1.9M | 0% | ||||
| May 10 | 9.38 | 9.7 |
9.7
|
9.15
|
1.6M | -4.38% | ||||
| May 7 | 9.81 | 9.75 |
10.11
|
9.7
|
1.7M | 1.13% | ||||
| May 6 | 9.7 | 10.29 |
10.32
|
9.33
|
2.7M | -6.01% | ||||
| May 5 | 10.32 | 10.58 |
10.63
|
10.17
|
1.3M | -2.27% | ||||
| May 4 | 10.56 | 10.76 |
10.8
|
10.36
|
1.4M | -3.3% | ||||
| May 3 | 10.92 | 10.7 |
11.22
|
10.66
|
1.5M | 2.15% | ||||
| Apr 30 | 10.69 | 10.94 |
11.26
|
10.59
|
1.3M | -3.43% | ||||
| Apr 29 | 11.07 | 11.42 |
11.52
|
10.91
|
1.3M | -2.89% | ||||
| Apr 28 | 11.4 | 11.11 |
11.65
|
11
|
2.4M | 1.60% | ||||
| Apr 27 | 11.22 | 11.44 |
11.58
|
10.88
|
1.9M | -1.32% | ||||
| Apr 26 | 11.37 | 11.28 |
11.74
|
10.91
|
2.7M | 2.99% | ||||
| Apr 23 | 11.04 | 10.47 |
11.38
|
10.4
|
3.7M | 5.95% | ||||
| Apr 22 | 10.42 | 10.07 |
10.67
|
9.92
|
2.6M | 3.68% | ||||
| Apr 21 | 10.05 | 8.99 |
10.27
|
8.84
|
6.6M | 12.17% | ||||
| Apr 20 | 8.96 | 9.47 |
9.68
|
8.72
|
2.4M | -6.86% | ||||
| Apr 19 | 9.62 | 9.28 |
9.84
|
9.22
|
2.1M | 1.16% | ||||
| Apr 16 | 9.51 | 9.56 |
9.6
|
9.15
|
2.3M | 0.32% | ||||
| Apr 15 | 9.48 | 9.86 |
10.05
|
9.06
|
5.5M | -8.23% | ||||
| Apr 14 | 10.33 | 9.76 |
10.79
|
9.67
|
6.0M | 4.45% | ||||
| Apr 13 | 9.89 | 9.94 |
10.54
|
9.71
|
7.8M | 2.49% | ||||
| Apr 12 | 9.65 | 10.11 |
10.12
|
9.28
|
7.8M | -0.92% | ||||
| Apr 9 | 9.74 | 10.27 |
10.7
|
9.23
|
79.8M | 23.45% | ||||
| Apr 8 | 7.89 | 7.94 |
8.09
|
7.73
|
1.8M | 1.15% | ||||
| Apr 7 | 7.8 | 7.97 |
8.09
|
7.71
|
1.1M | -1.64% | ||||
| Apr 6 | 7.93 | 8.4 |
8.45
|
7.88
|
1.1M | -5.37% | ||||
| Apr 5 | 8.38 | 7.89 |
8.43
|
7.74
|
1.7M | 7.71% | ||||
| Apr 1 | 7.78 | 8.08 |
8.14
|
7.73
|
1.2M | -1.64% | ||||
| Mar 31 | 7.91 | 7.63 |
8.03
|
7.59
|
2.0M | 7.77% | ||||
| Mar 30 | 7.34 | 7.24 |
7.56
|
7.14
|
1.0M | 0.27% | ||||
| Mar 29 | 7.32 | 7.76 |
7.79
|
7.31
|
1.0M | -5.79% | ||||
| Mar 26 | 7.77 | 8 |
8.06
|
7.49
|
1.2M | -2.51% | ||||
| Mar 25 | 7.97 | 7.85 |
8.05
|
7.6
|
1.1M | 2.44% | ||||
| Mar 24 | 7.78 | 8.34 |
8.4
|
7.71
|
1.3M | -3.23% | ||||
| Mar 23 | 8.04 | 8.4 |
8.41
|
7.9
|
1.6M | -5.19% | ||||
| Mar 22 | 8.48 | 8.32 |
8.6
|
8.17
|
1.5M | 1.92% | ||||
| Mar 19 | 8.32 | 8.15 |
8.52
|
8.08
|
4.5M | 3.23% | ||||
| Mar 18 | 8.06 | 8.25 |
8.41
|
7.95
|
1.4M | -3.82% | ||||
| Mar 17 | 8.38 | 8.02 |
8.49
|
8
|
1.6M | 0.48% | ||||
| Mar 16 | 8.34 | 7.35 |
8.58
|
7.34
|
4.7M | 13.62% | ||||
| Mar 15 | 7.34 | 7.33 |
7.54
|
7.19
|
1.3M | 0.14% | ||||
| Mar 12 | 7.33 | 7.37 |
7.59
|
7.25
|
1.8M | -2.79% | ||||
| Mar 11 | 7.54 | 6.72 |
7.72
|
6.7
|
4.8M | 11.37% | ||||
| Mar 10 | 6.77 | 6.25 |
7.35
|
6.11
|
6.9M | 23.77% | ||||
| Mar 9 | 5.47 | 5.28 |
5.58
|
5.26
|
1.3M | 6.84% | ||||
| Mar 8 | 5.12 | 5.23 |
5.38
|
5.08
|
1.1M | -1.92% | ||||
| Mar 5 | 5.22 | 5.2 |
5.29
|
4.78
|
2.0M | 1.75% | ||||
| Mar 4 | 5.13 | 5.65 |
5.74
|
5.1
|
2.4M | -8.39% | ||||
| Mar 3 | 5.6 | 5.59 |
5.77
|
5.52
|
1.4M | -1.23% | ||||
| Mar 2 | 5.67 | 5.93 |
5.96
|
5.66
|
1.0M | -4.06% | ||||
| Mar 1 | 5.91 | 5.73 |
6.02
|
5.73
|
1.4M | 4.23% | ||||
| Feb 26 | 5.67 | 5.4 |
5.94
|
5.28
|
2.5M | 5.59% | ||||
| Feb 25 | 5.37 | 5.42 |
5.57
|
5.23
|
1.8M | -1.83% | ||||
| Feb 24 | 5.47 | 5.28 |
5.65
|
5.28
|
1.3M | 3.80% | ||||
| Feb 23 | 5.27 | 5.36 |
5.45
|
4.96
|
3.0M | -5.05% | ||||
| Feb 22 | 5.55 | 5.98 |
6.11
|
5.53
|
2.0M | -8.11% | ||||
| Feb 19 | 6.04 | 6.14 |
6.23
|
6
|
1.4M | -1.63% | ||||
| Feb 18 | 6.14 | 6.15 |
6.25
|
6.01
|
918K | -1.76% | ||||
| Feb 17 | 6.25 | 6.12 |
6.29
|
5.98
|
1.5M | 1.13% | ||||
| Feb 16 | 6.18 | 6.09 |
6.28
|
6.02
|
900K | 1.48% | ||||
| Feb 12 | 6.09 | 6.11 |
6.28
|
5.98
|
724K | -0.33% | ||||
| Feb 11 | 6.11 | 6.08 |
6.21
|
5.96
|
1.1M | 1.83% | ||||
| Feb 10 | 6 | 6.26 |
6.37
|
5.92
|
1.6M | -3.69% | ||||
| Feb 9 | 6.23 | 6.25 |
6.46
|
6.06
|
1.9M | 3.83% | ||||
| Feb 8 | 6 | 5.99 |
6.2
|
5.92
|
1.2M | 0.84% | ||||
| Feb 5 | 5.95 | 5.76 |
5.96
|
5.68
|
1.4M | 3.66% | ||||
| Feb 4 | 5.74 | 6.17 |
6.23
|
5.65
|
2.4M | -5.28% | ||||
| Feb 3 | 6.06 | 6.1 |
6.49
|
5.75
|
2.2M | 3.06% | ||||
| Feb 2 | 5.88 | 5.76 |
6.02
|
5.7
|
2.0M | 2.44% | ||||
| Feb 1 | 5.74 | 5.84 |
5.96
|
5.65
|
1.8M | 0.17% | ||||
| Jan 29 | 5.73 | 5.84 |
6.02
|
5.56
|
1.8M | -2.22% | ||||
| Jan 28 | 5.86 | 5.78 |
6.03
|
5.71
|
1.3M | 2.45% | ||||
| Jan 27 | 5.72 | 5.96 |
5.96
|
5.54
|
2.6M | -5.14% | ||||
| Jan 26 | 6.03 | 6.56 |
6.59
|
6
|
2.0M | -8.08% | ||||
| Jan 25 | 6.56 | 6.57 |
6.6
|
6.12
|
1.3M | 0.61% | ||||
| Jan 22 | 6.52 | 6.5 |
6.59
|
6.23
|
1.5M | -0.91% | ||||
| Jan 21 | 6.58 | 6.98 |
7
|
6.46
|
1.6M | -5.6% | ||||
| Jan 20 | 6.97 | 6.96 |
7.05
|
6.61
|
2.1M | 0.29% | ||||
| Jan 19 | 6.95 | 7 |
7.18
|
6.72
|
1.8M | 1.02% | ||||
| Jan 15 | 6.88 | 7.07 |
7.09
|
6.51
|
2.7M | -2.13% | ||||
| Jan 14 | 7.03 | 7.25 |
7.25
|
6.83
|
2.7M | -2.36% | ||||
| Jan 13 | 7.2 | 6.61 |
7.48
|
6.49
|
7.8M | 8.76% | ||||
| Jan 12 | 6.62 | 6.25 |
6.76
|
6.25
|
1.3M | 5.41% | ||||
| Jan 11 | 6.28 | 6.19 |
6.44
|
6.04
|
1.2M | 1.62% | ||||
| Jan 8 | 6.18 | 6.47 |
6.56
|
6.01
|
1.3M | -4.04% | ||||
| Jan 7 | 6.44 | 6.22 |
6.48
|
5.99
|
2.5M | 8.78% | ||||
| Jan 6 | 5.92 | 5.94 |
6.14
|
5.76
|
1.2M | -0.17% | ||||
| Jan 5 | 5.93 | 6.02 |
6.16
|
5.89
|
996K | -2.15% | ||||
| Jan 4 | 6.06 | 5.95 |
6.22
|
5.76
|
1.7M | 4.12% | ||||
| Dec 31 | 5.82 | 5.98 |
6.01
|
5.77
|
826K | -2.84% | ||||
| Dec 30 | 5.99 | 5.98 |
6.1
|
5.93
|
595K | 1.01% | ||||
| Dec 29 | 5.93 | 6.1 |
6.28
|
5.87
|
953K | -2.79% | ||||
| Dec 28 | 6.1 | 6.6 |
6.61
|
5.92
|
2.3M | -5.57% | ||||
| Dec 24 | 6.46 | 6.47 |
6.57
|
6.15
|
903K | -0.77% | ||||
| Dec 23 | 6.51 | 6.61 |
6.7
|
6.42
|
853K | -1.06% | ||||
| Dec 22 | 6.58 | 6.7 |
6.82
|
6.54
|
972K | -0.75% | ||||
| Dec 21 | 6.63 | 6.3 |
6.79
|
6.11
|
1.5M | 4.25% | ||||
| Dec 18 | 6.36 | 6.79 |
6.82
|
6.36
|
1.8M | -5.5% | ||||
| Dec 17 | 6.73 | 6.72 |
6.8
|
6.4
|
887K | 0.90% | ||||
| Dec 16 | 6.67 | 6.91 |
6.94
|
6.55
|
846K | -3.05% | ||||
| Dec 15 | 6.88 | 7.09 |
7.18
|
6.7
|
1.2M | -2.13% | ||||
| Dec 14 | 7.03 | 6.76 |
7.46
|
6.76
|
1.9M | 5.08% | ||||
| Dec 11 | 6.69 | 6.83 |
6.83
|
6.44
|
1.3M | -0.3% | ||||
| Dec 10 | 6.71 | 6.23 |
6.84
|
6.16
|
2.7M | 8.93% | ||||
| Dec 9 | 6.16 | 6.88 |
6.97
|
6.07
|
3.0M | -9.14% | ||||
| Dec 8 | 6.78 | 6.67 |
6.9
|
6.29
|
2.5M | 0.15% | ||||
| Dec 7 | 6.77 | 5.94 |
7.07
|
5.89
|
7.1M | 20.46% | ||||
| Dec 4 | 5.62 | 5.25 |
5.72
|
5.23
|
1.3M | 7.46% | ||||
| Dec 3 | 5.23 | 5.2 |
5.28
|
5.07
|
1.5M | 0.38% | ||||
| Dec 2 | 5.21 | 5.24 |
5.25
|
4.97
|
1.4M | -1.7% | ||||
| Dec 1 | 5.3 | 5.36 |
5.36
|
5.1
|
1.4M | -0.75% | ||||
| Nov 30 | 5.34 | 5.35 |
5.37
|
5.07
|
1.1M | 0.95% | ||||
| Nov 27 | 5.29 | 5.2 |
5.46
|
5.2
|
1.0M | 2.12% | ||||
| Nov 25 | 5.18 | 5.17 |
5.3
|
5.03
|
933K | 0.97% | ||||
| Nov 24 | 5.13 | 5.23 |
5.24
|
4.96
|
1.2M | 0.39% | ||||
| Nov 23 | 5.11 | 5 |
5.22
|
4.86
|
1.3M | 3.44% | ||||
| Nov 20 | 4.94 | 4.96 |
5.03
|
4.81
|
2.0M | 2.49% | ||||
| Nov 19 | 4.82 | 4.46 |
4.87
|
4.46
|
2.4M | 8.07% | ||||
| Nov 18 | 4.46 | 4.49 |
4.84
|
4.42
|
2.1M | 0.22% | ||||
| Nov 17 | 4.45 | 4.3 |
4.53
|
4.21
|
940K | 2.30% | ||||
| Nov 16 | 4.35 | 4.5 |
4.55
|
4.25
|
1.0M | -1.58% | ||||
| Nov 13 | 4.42 | 4.45 |
4.5
|
4.38
|
726K | -0.45% | ||||
| Nov 12 | 4.44 | 4.42 |
4.55
|
4.28
|
1.7M | 0% | ||||
| Nov 11 | 4.44 | 4.25 |
4.55
|
4.23
|
2.1M | 5.21% | ||||
| Nov 10 | 4.22 | 3.8 |
4.25
|
3.75
|
4.7M | 13.14% | ||||
| Nov 9 | 3.73 | 3.57 |
3.8
|
3.47
|
1.3M | 9.06% | ||||
| Nov 6 | 3.42 | 3.67 |
3.67
|
3.34
|
837K | -6.04% | ||||
| Nov 5 | 3.64 | 3.6 |
3.68
|
3.53
|
509K | 0.28% | ||||
| Nov 4 | 3.63 | 3.2 |
3.66
|
3.2
|
1.6M | 11.01% | ||||
| Nov 3 | 3.27 | 3.21 |
3.31
|
3.19
|
558K | 0.93% | ||||
| Nov 2 | 3.24 | 3.25 |
3.32
|
3.09
|
722K | 2.53% | ||||
| Oct 30 | 3.16 | 3.28 |
3.3
|
3.09
|
632K | -3.66% | ||||
| Oct 29 | 3.28 | 3.16 |
3.29
|
3.11
|
397K | 2.82% | ||||
| Oct 28 | 3.19 | 3.25 |
3.28
|
3.09
|
1.8M | -3.63% | ||||
| Oct 27 | 3.31 | 3.24 |
3.33
|
3.18
|
1.7M | 3.12% | ||||
| Oct 26 | 3.21 | 3.24 |
3.33
|
3.13
|
448K | -2.73% | ||||
| Oct 23 | 3.3 | 3.32 |
3.35
|
3.22
|
395K | 0.30% | ||||
| Oct 22 | 3.29 | 3.28 |
3.41
|
3.26
|
879K | 0.92% | ||||
| Oct 21 | 3.26 | 3.39 |
3.41
|
3.21
|
683K | -3.83% | ||||
| Oct 20 | 3.39 | 3.5 |
3.55
|
3.37
|
538K | -2.02% | ||||
| Oct 19 | 3.46 | 3.59 |
3.59
|
3.45
|
372K | -2.54% | ||||
| Oct 16 | 3.55 | 3.5 |
3.65
|
3.47
|
660K | 1.14% | ||||
| Oct 15 | 3.51 | 3.51 |
3.52
|
3.36
|
582K | 0% | ||||
| Oct 14 | 3.51 | 3.76 |
3.78
|
3.5
|
567K | -6.15% | ||||
| Oct 13 | 3.74 | 3.62 |
3.8
|
3.6
|
695K | 1.91% | ||||
| Oct 12 | 3.67 | 3.7 |
3.74
|
3.63
|
452K | -0.81% | ||||
| Oct 9 | 3.7 | 3.76 |
3.78
|
3.63
|
416K | -0.54% | ||||
| Oct 8 | 3.72 | 3.71 |
3.79
|
3.66
|
487K | 1.92% | ||||
| Oct 7 | 3.65 | 3.67 |
3.75
|
3.62
|
584K | 0.55% | ||||
| Oct 6 | 3.63 | 3.66 |
3.71
|
3.58
|
814K | 2.54% | ||||
| Oct 5 | 3.54 | 3.25 |
3.55
|
3.21
|
540K | 10.63% | ||||
| Oct 2 | 3.2 | 3.29 |
3.37
|
3.2
|
530K | -5.33% | ||||
| Oct 1 | 3.38 | 3.39 |
3.42
|
3.31
|
299K | -0.29% | ||||
| Sep 30 | 3.39 | 3.41 |
3.48
|
3.31
|
393K | -0.88% | ||||
| Sep 29 | 3.42 | 3.32 |
3.45
|
3.29
|
1.5M | 3.01% | ||||
| Sep 28 | 3.32 | 3.35 |
3.4
|
3.29
|
417K | -0.3% | ||||
| Sep 25 | 3.33 | 3.23 |
3.38
|
3.21
|
626K | 2.15% | ||||
| Sep 24 | 3.26 | 3.29 |
3.37
|
3.2
|
691K | -1.51% | ||||
| Sep 23 | 3.31 | 3.47 |
3.48
|
3.21
|
1.1M | -5.43% | ||||
| Sep 22 | 3.5 | 3.67 |
3.73
|
3.47
|
813K | -4.11% | ||||
| Sep 21 | 3.65 | 3.75 |
3.86
|
3.61
|
1.0M | -3.95% | ||||
| Sep 18 | 3.8 | 3.75 |
3.88
|
3.69
|
1.5M | 2.70% | ||||
| Sep 17 | 3.7 | 3.49 |
3.76
|
3.45
|
756K | 4.23% | ||||
| Sep 16 | 3.55 | 3.59 |
3.72
|
3.53
|
1.1M | -0.84% | ||||
| Sep 15 | 3.58 | 3.65 |
3.67
|
3.54
|
1.3M | -0.56% | ||||
| Sep 14 | 3.6 | 3.51 |
3.67
|
3.43
|
1.8M | 4.96% | ||||
| Sep 11 | 3.43 | 3.41 |
3.59
|
3.37
|
815K | 0.59% | ||||
| Sep 10 | 3.41 | 3.39 |
3.48
|
3.37
|
869K | 0.89% | ||||
| Sep 9 | 3.38 | 3.28 |
3.48
|
3.28
|
813K | 3.05% | ||||
| Sep 8 | 3.28 | 3.21 |
3.38
|
3.14
|
670K | 0% | ||||
| Sep 4 | 3.28 | 3.35 |
3.38
|
3.07
|
1.1M | -3.24% | ||||
| Sep 3 | 3.39 | 3.51 |
3.53
|
3.37
|
691K | -3.69% | ||||
| Sep 2 | 3.52 | 3.48 |
3.53
|
3.42
|
975K | 1.73% | ||||
| Sep 1 | 3.46 | 3.51 |
3.59
|
3.45
|
648K | 0.29% | ||||
| Aug 31 | 3.45 | 3.5 |
3.51
|
3.34
|
718K | 0% | ||||
| Aug 28 | 3.45 | 3.43 |
3.49
|
3.34
|
548K | 1.47% | ||||
| Aug 27 | 3.4 | 3.5 |
3.52
|
3.32
|
752K | -2.86% | ||||
| Aug 26 | 3.5 | 3.66 |
3.68
|
3.47
|
531K | -4.89% | ||||
| Aug 25 | 3.68 | 3.72 |
3.72
|
3.58
|
544K | 0.82% | ||||
| Aug 24 | 3.65 | 3.89 |
3.89
|
3.51
|
1.1M | -4.7% | ||||
| Aug 21 | 3.83 | 3.95 |
4.05
|
3.75
|
564K | -3.28% | ||||
| Aug 20 | 3.96 | 3.89 |
3.98
|
3.83
|
778K | 1.54% | ||||
| Aug 19 | 3.9 | 3.83 |
3.96
|
3.74
|
1.7M | 4.56% | ||||
| Aug 18 | 3.73 | 3.79 |
3.8
|
3.53
|
2.3M | 3.61% | ||||
| Aug 17 | 3.6 | 3.41 |
3.63
|
3.39
|
2.1M | 4.96% | ||||
| Aug 14 | 3.43 | 3.45 |
3.49
|
3.36
|
440K | -0.29% | ||||
| Aug 13 | 3.44 | 3.34 |
3.5
|
3.34
|
665K | 2.69% | ||||
| Aug 12 | 3.35 | 3.5 |
3.65
|
3.34
|
771K | -3.46% | ||||
| Aug 11 | 3.47 | 3.8 |
3.94
|
3.23
|
1.8M | -9.87% | ||||
| Aug 10 | 3.85 | 3.84 |
3.97
|
3.81
|
3.1M | 1.05% | ||||
| Aug 7 | 3.81 | 3.78 |
3.94
|
3.74
|
640K | 0.79% | ||||
| Aug 6 | 3.78 | 3.82 |
3.82
|
3.67
|
575K | -0.79% | ||||
| Aug 5 | 3.81 | 3.8 |
3.86
|
3.64
|
851K | 2.14% | ||||
| Aug 4 | 3.73 | 3.81 |
3.85
|
3.62
|
520K | -1.84% | ||||
| Aug 3 | 3.8 | 3.51 |
3.85
|
3.51
|
896K | 7.65% | ||||
| Jul 31 | 3.53 | 3.68 |
3.73
|
3.45
|
1.1M | -4.59% | ||||
| Jul 30 | 3.7 | 3.53 |
3.78
|
3.51
|
780K | 3.06% | ||||
| Jul 29 | 3.59 | 3.82 |
3.89
|
3.56
|
986K | -5.03% | ||||
| Jul 28 | 3.78 | 3.97 |
4.01
|
3.77
|
757K | -5.26% | ||||
| Jul 27 | 3.99 | 3.95 |
4.11
|
3.82
|
1.8M | 1.27% | ||||
| Jul 24 | 3.94 | 4.07 |
4.18
|
3.92
|
1.3M | -4.14% | ||||
| Jul 23 | 4.11 | 4.25 |
4.27
|
4.08
|
676K | -2.84% | ||||
| Jul 22 | 4.23 | 4.41 |
4.41
|
4.12
|
977K | -4.08% | ||||
| Jul 21 | 4.41 | 4.44 |
4.46
|
4.33
|
968K | 0.46% | ||||
| Jul 20 | 4.39 | 4.41 |
4.5
|
4.27
|
784K | -0.45% | ||||
| Jul 17 | 4.41 | 4.51 |
4.61
|
4.4
|
2.0M | -2.22% | ||||
| Jul 16 | 4.51 | 4.56 |
4.61
|
4.39
|
1.6M | -1.31% | ||||
| Jul 15 | 4.57 | 4.33 |
4.61
|
4.14
|
1.8M | 9.86% | ||||
| Jul 14 | 4.16 | 4.26 |
4.35
|
3.9
|
2.7M | -1.65% | ||||
| Jul 13 | 4.23 | 4.42 |
4.5
|
4.23
|
878K | -4.08% | ||||
| Jul 10 | 4.41 | 4.51 |
4.73
|
4.3
|
1.2M | -4.13% | ||||
| Jul 9 | 4.6 | 4.62 |
4.91
|
4.53
|
2.1M | 0.44% | ||||
| Jul 8 | 4.58 | 4.39 |
4.58
|
4.34
|
736K | 4.33% | ||||
| Jul 7 | 4.39 | 4.34 |
4.5
|
4.2
|
2.6M | 1.15% | ||||
| Jul 6 | 4.34 | 4.64 |
4.7
|
4.28
|
1.3M | -5.03% | ||||
| Jul 2 | 4.57 | 4.79 |
4.79
|
4.53
|
1.1M | -3.38% | ||||
| Jul 1 | 4.73 | 4.63 |
4.79
|
4.54
|
1.0M | 2.38% | ||||
| Jun 30 | 4.62 | 4.54 |
4.65
|
4.46
|
1.3M | 2.44% | ||||
| Jun 29 | 4.51 | 4.73 |
4.76
|
4.45
|
1.7M | -2.59% | ||||
| Jun 26 | 4.63 | 4.51 |
4.77
|
4.41
|
4.1M | 0% | ||||
| Jun 25 | 4.63 | 4.12 |
4.64
|
4.09
|
4.2M | 13.20% | ||||
| Jun 24 | 4.09 | 4.25 |
4.4
|
3.96
|
1.5M | -3.76% | ||||
| Jun 23 | 4.25 | 4.18 |
4.41
|
3.93
|
1.7M | -3.63% | ||||
| Jun 22 | 4.41 | 3.96 |
4.65
|
3.86
|
3.8M | 13.66% | ||||
| Jun 19 | 3.88 | 3.6 |
3.96
|
3.54
|
2.3M | 8.68% | ||||
| Jun 18 | 3.57 | 3.43 |
3.67
|
3.4
|
1.0M | 2.59% | ||||
| Jun 17 | 3.48 | 3.63 |
3.75
|
3.44
|
1.1M | -1.97% | ||||
| Jun 16 | 3.55 | 3.43 |
3.56
|
3.36
|
1.5M | 8.23% | ||||
| Jun 15 | 3.28 | 3 |
3.35
|
2.94
|
5.1M | 7.19% | ||||
| Jun 12 | 3.06 | 3.11 |
3.17
|
2.9
|
5.5M | 2% | ||||
| Jun 11 | 3 | 3.03 |
3.19
|
2.98
|
1.1M | -7.41% | ||||
| Jun 10 | 3.24 | 3.32 |
3.38
|
3.21
|
716K | -2.11% | ||||
| Jun 9 | 3.31 | 3.35 |
3.42
|
3.3
|
598K | -2.36% | ||||
| Jun 8 | 3.39 | 3.6 |
3.6
|
3.32
|
831K | -2.59% | ||||
| Jun 5 | 3.48 | 3.35 |
3.6
|
3.27
|
1.4M | 5.14% | ||||
| Jun 4 | 3.31 | 3.48 |
3.65
|
3.26
|
1.3M | -2.93% | ||||
| Jun 3 | 3.41 | 3.47 |
3.66
|
3.32
|
1.5M | -1.16% | ||||
| Jun 2 | 3.45 | 3.31 |
3.48
|
3.2
|
1.3M | 6.15% | ||||
| Jun 1 | 3.25 | 3.26 |
3.4
|
3.25
|
671K | -1.22% | ||||
| May 29 | 3.29 | 3.03 |
3.34
|
2.97
|
1.3M | 5.45% | ||||
| May 28 | 3.12 | 3.17 |
3.39
|
3.08
|
1.4M | -1.27% | ||||
| May 27 | 3.16 | 3.14 |
3.22
|
3.03
|
1.4M | 1.61% | ||||
| May 26 | 3.11 | 3.12 |
3.23
|
2.95
|
1.4M | 4.01% | ||||
| May 22 | 2.99 | 2.87 |
3.06
|
2.81
|
954K | 4.18% | ||||
| May 21 | 2.87 | 2.88 |
2.92
|
2.73
|
779K | -1.03% | ||||
| May 20 | 2.9 | 2.96 |
2.98
|
2.77
|
1.3M | 1.75% | ||||
| May 19 | 2.85 | 2.48 |
2.96
|
2.46
|
7.3M | 15.85% | ||||
| May 18 | 2.46 | 2.45 |
2.52
|
2.37
|
3.8M | 4.24% | ||||
| May 15 | 2.36 | 2.08 |
2.4
|
2
|
1.5M | 19.19% | ||||
| May 14 | 1.98 | 2.05 |
2.05
|
1.88
|
950K | -3.41% | ||||
| May 13 | 2.05 | 2.15 |
2.24
|
2.01
|
929K | -5.09% | ||||
| May 12 | 2.16 | 2.22 |
2.28
|
2.13
|
730K | -2.7% | ||||
| May 11 | 2.22 | 2.26 |
2.3
|
2.21
|
600K | -1.77% | ||||
| May 8 | 2.26 | 2.2 |
2.3
|
2.2
|
445K | 2.73% | ||||
| May 7 | 2.2 | 2.27 |
2.28
|
2.13
|
627K | -0.45% | ||||
| May 6 | 2.21 | 2.12 |
2.22
|
2.06
|
569K | 4.74% | ||||
| May 5 | 2.11 | 2.05 |
2.2
|
2.05
|
804K | 2.93% | ||||
| May 4 | 2.05 | 1.95 |
2.08
|
1.91
|
755K | 0.99% | ||||
| May 1 | 2.03 | 2.12 |
2.17
|
1.99
|
799K | -7.31% | ||||
| Apr 30 | 2.19 | 2.17 |
2.23
|
2.11
|
724K | -0.45% | ||||
| Apr 29 | 2.2 | 2.33 |
2.33
|
2.13
|
691K | -1.35% | ||||
| Apr 28 | 2.23 | 2.39 |
2.39
|
2.13
|
1.2M | -0.45% | ||||
| Apr 27 | 2.24 | 2.26 |
2.28
|
2.18
|
706K | 0% | ||||
| Apr 24 | 2.24 | 2.17 |
2.29
|
2.15
|
470K | 3.23% | ||||
| Apr 23 | 2.17 | 2.23 |
2.28
|
2.15
|
551K | -2.69% | ||||
| Apr 22 | 2.23 | 2.25 |
2.31
|
2.18
|
480K | 1.36% | ||||
| Apr 21 | 2.2 | 2.18 |
2.3
|
2.17
|
583K | -1.79% | ||||
| Apr 20 | 2.24 | 2.3 |
2.42
|
2.19
|
1.1M | -2.61% | ||||
| Apr 17 | 2.3 | 2.22 |
2.35
|
2.16
|
940K | 6.48% | ||||
| Apr 16 | 2.16 | 2.17 |
2.22
|
2.09
|
970K | 0.47% | ||||
| Apr 15 | 2.15 | 2.14 |
2.23
|
2.01
|
960K | 0.47% | ||||
| Apr 14 | 2.14 | 2.14 |
2.21
|
2.05
|
809K | 2.88% | ||||
| Apr 13 | 2.08 | 1.99 |
2.11
|
1.92
|
629K | 4.52% | ||||
| Apr 9 | 1.99 | 1.98 |
2.04
|
1.9
|
966K | 2.05% | ||||
| Apr 8 | 1.95 | 1.83 |
2.03
|
1.78
|
1.4M | 9.55% | ||||
| Apr 7 | 1.78 | 1.89 |
1.93
|
1.71
|
900K | -2.73% | ||||
| Apr 6 | 1.83 | 1.62 |
1.85
|
1.59
|
1.2M | 15.82% | ||||
| Apr 3 | 1.58 | 1.68 |
1.7
|
1.55
|
1.0M | -3.66% | ||||
| Apr 2 | 1.64 | 1.7 |
1.74
|
1.54
|
1.7M | 3.14% | ||||
| Apr 1 | 1.59 | 1.56 |
1.67
|
1.5
|
5.2M | 0.63% | ||||
| Mar 31 | 1.58 | 1.61 |
1.68
|
1.57
|
1.0M | -1.86% | ||||
| Mar 30 | 1.61 | 1.61 |
1.69
|
1.57
|
1.2M | 3.21% | ||||
| Mar 27 | 1.56 | 1.55 |
1.73
|
1.53
|
1.3M | -0.64% | ||||
| Mar 26 | 1.57 | 1.63 |
1.68
|
1.56
|
2.2M | -2.48% | ||||
| Mar 25 | 1.61 | 1.71 |
1.73
|
1.59
|
1.9M | -5.85% | ||||
| Mar 24 | 1.71 | 1.74 |
1.8
|
1.68
|
1.4M | 0.59% | ||||
| Mar 23 | 1.7 | 1.87 |
1.87
|
1.65
|
1.3M | -8.6% | ||||
| Mar 20 | 1.86 | 1.86 |
1.9
|
1.7
|
1.2M | 1.64% | ||||
| Mar 19 | 1.83 | 1.5 |
1.83
|
1.5
|
671K | 23.65% | ||||
| Mar 18 | 1.48 | 1.55 |
1.67
|
1.44
|
661K | -11.38% | ||||
| Mar 17 | 1.67 | 1.5 |
1.68
|
1.42
|
961K | 15.97% | ||||
| Mar 16 | 1.44 | 1.55 |
1.63
|
1.42
|
804K | -14.79% | ||||
| Mar 13 | 1.69 | 1.76 |
1.89
|
1.49
|
1.0M | 5.62% | ||||
| Mar 12 | 1.6 | 1.59 |
1.75
|
1.59
|
992K | -12.09% | ||||
| Mar 11 | 1.82 | 1.96 |
1.98
|
1.8
|
1.5M | -9.45% | ||||
| Mar 10 | 2.01 | 2.06 |
2.09
|
1.94
|
744K | 0.50% | ||||
| Mar 9 | 2 | 2.12 |
2.15
|
1.98
|
867K | -10.71% | ||||
| Mar 6 | 2.24 | 2.27 |
2.36
|
2.21
|
795K | -5.08% | ||||
| Mar 5 | 2.36 | 2.41 |
2.46
|
2.28
|
859K | -4.07% | ||||
| Mar 4 | 2.46 | 2.46 |
2.56
|
2.4
|
746K | 2.50% | ||||
| Mar 3 | 2.4 | 2.41 |
2.51
|
2.32
|
571K | -0.83% | ||||
| Mar 2 | 2.42 | 2.36 |
2.43
|
2.33
|
690K | 2.54% | ||||
| Feb 28 | 2.36 | 2.23 |
2.42
|
2.21
|
601K | 1.29% | ||||
| Feb 27 | 2.33 | 2.4 |
2.49
|
2.26
|
898K | -3.72% | ||||
| Feb 26 | 2.42 | 2.32 |
2.43
|
2.28
|
711K | 4.31% | ||||
| Feb 25 | 2.32 | 2.5 |
2.58
|
2.31
|
989K | -7.2% | ||||
| Feb 24 | 2.5 | 2.58 |
2.62
|
2.43
|
665K | -7.41% | ||||
| Feb 21 | 2.7 | 2.75 |
2.76
|
2.62
|
423K | -1.46% | ||||
| Feb 20 | 2.74 | 2.77 |
2.79
|
2.64
|
428K | -0.36% | ||||
| Feb 19 | 2.75 | 2.71 |
2.76
|
2.68
|
507K | 1.48% | ||||
| Feb 18 | 2.71 | 2.52 |
2.74
|
2.52
|
402K | 7.11% | ||||
| Feb 14 | 2.53 | 2.56 |
2.65
|
2.52
|
395K | -1.56% | ||||
| Feb 13 | 2.57 | 2.65 |
2.65
|
2.53
|
565K | -2.65% | ||||
| Feb 12 | 2.64 | 2.64 |
2.67
|
2.57
|
488K | 0.76% | ||||
| Feb 11 | 2.62 | 2.77 |
2.77
|
2.61
|
495K | -4.38% | ||||
| Feb 10 | 2.74 | 2.66 |
2.76
|
2.61
|
297K | 3.01% | ||||
| Feb 7 | 2.66 | 2.74 |
2.78
|
2.62
|
360K | -3.27% | ||||
| Feb 6 | 2.75 | 2.79 |
2.8
|
2.7
|
527K | -1.08% | ||||
| Feb 5 | 2.78 | 2.73 |
2.82
|
2.72
|
363K | 3.35% | ||||
| Feb 4 | 2.69 | 2.62 |
2.77
|
2.57
|
476K | 4.67% | ||||
| Feb 3 | 2.57 | 2.62 |
2.69
|
2.52
|
751K | -1.91% | ||||
| Jan 31 | 2.62 | 2.67 |
2.67
|
2.6
|
438K | -2.24% | ||||
| Jan 30 | 2.68 | 2.71 |
2.75
|
2.63
|
717K | -2.9% | ||||
| Jan 29 | 2.76 | 2.76 |
2.79
|
2.72
|
522K | -0.72% | ||||
| Jan 28 | 2.78 | 2.77 |
2.86
|
2.71
|
551K | 1.83% | ||||
| Jan 27 | 2.73 | 2.8 |
2.84
|
2.7
|
715K | -5.86% | ||||
| Jan 24 | 2.9 | 3.01 |
3.05
|
2.86
|
661K | -1.36% | ||||
| Jan 23 | 2.94 | 2.88 |
3
|
2.81
|
565K | 1.38% | ||||
| Jan 22 | 2.9 | 2.93 |
2.98
|
2.88
|
798K | 0% | ||||
| Jan 21 | 2.9 | 3 |
3.07
|
2.83
|
924K | -3.97% | ||||
| Jan 17 | 3.02 | 2.96 |
3.08
|
2.95
|
2.4M | 2.03% | ||||
| Jan 16 | 2.96 | 2.85 |
2.96
|
2.79
|
834K | 4.23% | ||||
| Jan 15 | 2.84 | 2.71 |
2.86
|
2.7
|
610K | 4.80% | ||||
| Jan 14 | 2.71 | 2.72 |
2.8
|
2.67
|
541K | 1.12% | ||||
| Jan 13 | 2.68 | 2.76 |
2.77
|
2.59
|
538K | -2.55% | ||||
| Jan 10 | 2.75 | 2.9 |
2.9
|
2.73
|
617K | 0% | ||||
| Jan 9 | 2.75 | 2.54 |
2.75
|
2.54
|
530K | 9.56% | ||||
| Jan 8 | 2.51 | 2.5 |
2.52
|
2.4
|
563K | 0.80% | ||||
| Jan 7 | 2.49 | 2.51 |
2.54
|
2.46
|
692K | -1.19% | ||||
| Jan 6 | 2.52 | 2.59 |
2.59
|
2.48
|
1.3M | -1.18% | ||||
| Jan 3 | 2.55 | 2.63 |
2.67
|
2.54
|
681K | -3.77% | ||||
| Jan 2 | 2.65 | 2.78 |
2.79
|
2.6
|
667K | -3.28% | ||||
| Dec 31 | 2.74 | 2.77 |
2.86
|
2.72
|
490K | -1.44% | ||||
| Dec 30 | 2.78 | 2.7 |
2.79
|
2.62
|
716K | 1.83% | ||||
| Dec 27 | 2.73 | 2.82 |
2.85
|
2.67
|
623K | -3.19% | ||||
| Dec 26 | 2.82 | 2.96 |
2.97
|
2.78
|
984K | -5.05% | ||||
| Dec 24 | 2.97 | 2.95 |
2.99
|
2.91
|
482K | 1.02% | ||||
| Dec 23 | 2.94 | 2.74 |
2.99
|
2.63
|
1.7M | 6.91% | ||||
| Dec 20 | 2.75 | 2.74 |
2.79
|
2.68
|
3.1M | 0.36% | ||||
| Dec 19 | 2.74 | 2.79 |
2.81
|
2.66
|
932K | -2.14% | ||||
| Dec 18 | 2.8 | 2.77 |
2.83
|
2.67
|
832K | 1.08% | ||||
| Dec 17 | 2.77 | 2.66 |
2.8
|
2.57
|
1.2M | 6.95% | ||||
| Dec 16 | 2.59 | 2.58 |
2.68
|
2.53
|
934K | 1.57% | ||||
| Dec 13 | 2.55 | 2.46 |
2.58
|
2.46
|
909K | 2.41% | ||||
| Dec 12 | 2.49 | 2.28 |
2.5
|
2.28
|
1.0M | 8.26% | ||||
| Dec 11 | 2.3 | 2.3 |
2.32
|
2.25
|
726K | 0.88% | ||||
| Dec 10 | 2.28 | 2.25 |
2.32
|
2.24
|
1.9M | 1.33% | ||||
| Dec 9 | 2.25 | 2.29 |
2.36
|
2.22
|
2.1M | -1.32% | ||||
| Dec 6 | 2.28 | 2.33 |
2.35
|
2.26
|
922K | -1.3% | ||||
| Dec 5 | 2.31 | 2.32 |
2.35
|
2.28
|
790K | -0.86% | ||||
| Dec 4 | 2.33 | 2.49 |
2.49
|
2.28
|
909K | -4.51% | ||||
| Dec 3 | 2.44 | 2.47 |
2.55
|
2.43
|
794K | -2.4% | ||||
| Dec 2 | 2.5 | 2.61 |
2.62
|
2.44
|
726K | -3.1% | ||||
| Nov 29 | 2.58 | 2.55 |
2.58
|
2.5
|
292K | 1.57% | ||||
| Nov 27 | 2.54 | 2.41 |
2.56
|
2.41
|
513K | 3.25% | ||||
| Nov 26 | 2.46 | 2.45 |
2.5
|
2.43
|
405K | -0.4% | ||||
| Nov 25 | 2.47 | 2.38 |
2.58
|
2.38
|
723K | 3.78% | ||||
| Nov 22 | 2.38 | 2.4 |
2.46
|
2.31
|
659K | 0.42% | ||||
| Nov 21 | 2.37 | 2.24 |
2.37
|
2.18
|
1.6M | 4.41% | ||||
| Nov 20 | 2.27 | 2.34 |
2.37
|
2.2
|
838K | -2.99% | ||||
| Nov 19 | 2.34 | 2.44 |
2.45
|
2.28
|
1.3M | -3.7% | ||||
| Nov 18 | 2.43 | 2.47 |
2.48
|
2.4
|
511K | -1.62% | ||||
| Nov 15 | 2.47 | 2.44 |
2.52
|
2.43
|
629K | 2.07% | ||||
| Nov 14 | 2.42 | 2.41 |
2.52
|
2.41
|
714K | 3.42% | ||||
| Nov 13 | 2.34 | 2.54 |
2.55
|
2.28
|
1.4M | -7.14% | ||||
| Nov 12 | 2.52 | 2.57 |
2.61
|
2.51
|
607K | -3.08% | ||||
| Nov 11 | 2.6 | 2.57 |
2.7
|
2.55
|
442K | 1.17% | ||||
| Nov 8 | 2.57 | 2.55 |
2.63
|
2.53
|
2.4M | -11.07% | ||||
| Nov 7 | 2.89 | 3.05 |
3.08
|
2.87
|
531K | -4.93% | ||||
| Nov 6 | 3.04 | 3.06 |
3.17
|
3
|
417K | -0.65% | ||||
| Nov 5 | 3.06 | 3.05 |
3.08
|
2.93
|
369K | 0.99% | ||||
| Nov 4 | 3.03 | 3.1 |
3.15
|
2.97
|
339K | -1.3% | ||||
| Nov 1 | 3.07 | 2.97 |
3.1
|
2.89
|
414K | 4.42% | ||||
| Oct 31 | 2.94 | 2.79 |
2.94
|
2.76
|
531K | 4.63% | ||||
| Oct 30 | 2.81 | 2.84 |
2.85
|
2.71
|
307K | -0.71% | ||||
| Oct 29 | 2.83 | 2.83 |
2.85
|
2.77
|
568K | 0% | ||||
| Oct 28 | 2.83 | 2.82 |
2.83
|
2.72
|
523K | 0% | ||||
| Oct 25 | 2.83 | 2.79 |
2.91
|
2.75
|
387K | 1.43% | ||||
| Oct 24 | 2.79 | 2.79 |
2.84
|
2.75
|
179K | -1.06% | ||||
| Oct 23 | 2.82 | 2.82 |
2.86
|
2.71
|
461K | 0.71% | ||||
| Oct 22 | 2.8 | 2.97 |
3.07
|
2.75
|
479K | -5.08% | ||||
| Oct 21 | 2.95 | 2.91 |
2.97
|
2.9
|
229K | 2.43% | ||||
| Oct 18 | 2.88 | 3.02 |
3.08
|
2.84
|
402K | -5.88% | ||||
| Oct 17 | 3.06 | 3.03 |
3.12
|
3.02
|
378K | 0.99% | ||||
| Oct 16 | 3.03 | 2.95 |
3.1
|
2.93
|
426K | 3.41% | ||||
| Oct 15 | 2.93 | 2.73 |
3.04
|
2.73
|
610K | 9.74% | ||||
| Oct 14 | 2.67 | 2.74 |
2.75
|
2.64
|
325K | -2.55% | ||||
| Oct 11 | 2.74 | 2.68 |
2.77
|
2.68
|
274K | 3.40% | ||||
| Oct 10 | 2.65 | 2.64 |
2.7
|
2.62
|
361K | 0.38% | ||||
| Oct 9 | 2.64 | 2.71 |
2.75
|
2.62
|
465K | -2.94% | ||||
| Oct 8 | 2.72 | 2.76 |
2.79
|
2.71
|
292K | -3.55% | ||||
| Oct 7 | 2.82 | 2.86 |
2.95
|
2.79
|
447K | -2.08% | ||||
| Oct 4 | 2.88 | 2.85 |
2.91
|
2.77
|
317K | 0.70% | ||||
| Oct 3 | 2.86 | 2.75 |
2.91
|
2.68
|
620K | 4.38% | ||||
| Oct 2 | 2.74 | 2.75 |
2.78
|
2.67
|
523K | -0.36% | ||||
| Oct 1 | 2.75 | 2.96 |
2.98
|
2.7
|
902K | -6.46% | ||||
| Sep 30 | 2.94 | 3.18 |
3.18
|
2.91
|
604K | -7.84% | ||||
| Sep 27 | 3.19 | 3.28 |
3.38
|
3.16
|
584K | -1.24% | ||||
| Sep 26 | 3.23 | 3.42 |
3.44
|
3.23
|
523K | -5.28% | ||||
| Sep 25 | 3.41 | 3.44 |
3.55
|
3.35
|
679K | -0.87% | ||||
| Sep 24 | 3.44 | 3.49 |
3.54
|
3.36
|
667K | -1.99% | ||||
| Sep 23 | 3.51 | 3.39 |
3.65
|
3.37
|
704K | 2.33% | ||||
| Sep 20 | 3.43 | 3.63 |
3.68
|
3.35
|
1.3M | -5.51% | ||||
| Sep 19 | 3.63 | 3.68 |
3.74
|
3.57
|
563K | -0.55% | ||||
| Sep 18 | 3.65 | 3.56 |
3.73
|
3.55
|
1.1M | 1.67% | ||||
| Sep 17 | 3.59 | 3.4 |
3.6
|
3.3
|
1.2M | 6.53% | ||||
| Sep 16 | 3.37 | 3.26 |
3.43
|
3.26
|
1.1M | 4.01% | ||||
| Sep 13 | 3.24 | 3.15 |
3.28
|
3.13
|
722K | 3.51% | ||||
| Sep 12 | 3.13 | 2.94 |
3.19
|
2.88
|
1.1M | 7.19% | ||||
| Sep 11 | 2.92 | 2.9 |
2.94
|
2.85
|
518K | 1.04% | ||||
| Sep 10 | 2.89 | 2.93 |
2.95
|
2.83
|
390K | -0.69% | ||||
| Sep 9 | 2.91 | 2.85 |
2.94
|
2.78
|
519K | 2.46% | ||||
| Sep 6 | 2.84 | 2.93 |
2.94
|
2.84
|
324K | -3.07% | ||||
| Sep 5 | 2.93 | 2.84 |
3
|
2.8
|
717K | 4.27% | ||||
| Sep 4 | 2.81 | 2.77 |
2.82
|
2.73
|
241K | 1.81% | ||||
| Sep 3 | 2.76 | 2.73 |
2.85
|
2.69
|
248K | -0.72% | ||||
| Aug 30 | 2.78 | 2.82 |
2.87
|
2.76
|
190K | -1.42% | ||||
| Aug 29 | 2.82 | 2.77 |
2.84
|
2.74
|
207K | 2.92% | ||||
| Aug 28 | 2.74 | 2.66 |
2.77
|
2.64
|
395K | 2.62% | ||||
| Aug 27 | 2.67 | 2.69 |
2.79
|
2.63
|
288K | -1.84% | ||||
| Aug 26 | 2.72 | 2.72 |
2.75
|
2.65
|
150K | 1.49% | ||||
| Aug 23 | 2.68 | 2.8 |
2.81
|
2.67
|
335K | -4.29% | ||||
| Aug 22 | 2.8 | 2.81 |
2.86
|
2.71
|
231K | 0% | ||||
| Aug 21 | 2.8 | 2.88 |
2.88
|
2.78
|
264K | -1.75% | ||||
| Aug 20 | 2.85 | 2.85 |
2.89
|
2.76
|
396K | 0.71% | ||||
| Aug 19 | 2.83 | 2.76 |
2.87
|
2.71
|
343K | 4.04% | ||||
| Aug 16 | 2.72 | 2.7 |
2.79
|
2.68
|
401K | 0.74% | ||||
| Aug 15 | 2.7 | 2.8 |
2.9
|
2.67
|
635K | -4.26% | ||||
| Aug 14 | 2.82 | 2.75 |
2.82
|
2.69
|
350K | 0% | ||||
| Aug 13 | 2.82 | 2.76 |
2.83
|
2.7
|
569K | 2.55% | ||||
| Aug 12 | 2.75 | 2.91 |
2.92
|
2.67
|
689K | -6.46% | ||||
| Aug 9 | 2.94 | 2.79 |
2.96
|
2.7
|
778K | 6.14% | ||||
| Aug 8 | 2.77 | 2.75 |
2.79
|
2.67
|
356K | 1.47% | ||||
| Aug 7 | 2.73 | 2.75 |
2.85
|
2.63
|
447K | 0.74% | ||||
| Aug 6 | 2.71 | 2.72 |
2.75
|
2.57
|
460K | 0.74% | ||||
| Aug 5 | 2.69 | 2.9 |
2.9
|
2.68
|
742K | -9.12% | ||||
| Aug 2 | 2.96 | 2.8 |
2.97
|
2.7
|
1.1M | 4.59% | ||||
| Aug 1 | 2.83 | 3.03 |
3.06
|
2.78
|
649K | -5.67% | ||||
| Jul 31 | 3 | 2.95 |
3.12
|
2.95
|
485K | 1.35% | ||||
| Jul 30 | 2.96 | 2.94 |
2.98
|
2.87
|
304K | 0% | ||||
| Jul 29 | 2.96 | 2.97 |
3
|
2.94
|
400K | -1% | ||||
| Jul 26 | 2.99 | 2.92 |
3
|
2.86
|
558K | 3.10% | ||||
| Jul 25 | 2.9 | 2.92 |
3.02
|
2.89
|
533K | -0.68% | ||||
| Jul 24 | 2.92 | 2.97 |
2.97
|
2.88
|
280K | -0.68% | ||||
| Jul 23 | 2.94 | 2.97 |
3
|
2.88
|
555K | 0% | ||||
| Jul 22 | 2.94 | 3.1 |
3.13
|
2.92
|
800K | -5.16% | ||||
| Jul 19 | 3.1 | 3.17 |
3.18
|
3.09
|
511K | -1.59% | ||||
| Jul 18 | 3.15 | 3.08 |
3.18
|
3.06
|
777K | 3.62% | ||||
| Jul 17 | 3.04 | 3.01 |
3.1
|
3.01
|
571K | -0.65% | ||||
| Jul 16 | 3.06 | 3.14 |
3.16
|
3.02
|
707K | -2.86% | ||||
| Jul 15 | 3.15 | 3.16 |
3.19
|
3.08
|
763K | 0.64% | ||||
| Jul 12 | 3.13 | 3 |
3.16
|
2.96
|
1.2M | 5.03% | ||||
| Jul 11 | 2.98 | 2.85 |
3
|
2.82
|
938K | 4.93% | ||||
| Jul 10 | 2.84 | 2.82 |
2.87
|
2.76
|
1.0M | 0.71% | ||||
| Jul 9 | 2.82 | 2.82 |
2.85
|
2.77
|
772K | -0.7% | ||||
| Jul 8 | 2.84 | 2.91 |
2.96
|
2.77
|
903K | -2.41% | ||||
| Jul 5 | 2.91 | 2.95 |
2.95
|
2.84
|
659K | -1.36% | ||||
| Jul 3 | 2.95 | 2.88 |
2.96
|
2.86
|
536K | 1.72% | ||||
| Jul 2 | 2.9 | 2.99 |
2.99
|
2.87
|
990K | -2.36% | ||||
| Jul 1 | 2.97 | 2.91 |
3
|
2.85
|
1.1M | 3.48% | ||||
| Jun 28 | 2.87 | 2.86 |
2.9
|
2.72
|
7.6M | 1.41% | ||||
| Jun 27 | 2.83 | 2.75 |
2.87
|
2.73
|
944K | 2.91% | ||||
| Jun 26 | 2.75 | 2.71 |
2.87
|
2.69
|
937K | 2.61% | ||||
| Jun 25 | 2.68 | 2.9 |
2.92
|
2.64
|
1.8M | -7.9% | ||||
| Jun 24 | 2.91 | 3.27 |
3.28
|
2.85
|
1.9M | -14.66% | ||||
| Jun 21 | 3.41 | 3.4 |
3.48
|
3.38
|
885K | 0.89% | ||||
| Jun 20 | 3.38 | 3.38 |
3.44
|
3.34
|
880K | 0.90% | ||||
| Jun 19 | 3.35 | 3.33 |
3.49
|
3.28
|
1.1M | 1.52% | ||||
| Jun 18 | 3.3 | 3.2 |
3.32
|
3.2
|
792K | 2.17% | ||||
| Jun 17 | 3.23 | 3.26 |
3.3
|
3.13
|
779K | 1.25% | ||||
| Jun 14 | 3.19 | 3.3 |
3.34
|
3.15
|
822K | -3.92% | ||||
| Jun 13 | 3.32 | 3.12 |
3.35
|
3.09
|
1.5M | 7.10% | ||||
| Jun 12 | 3.1 | 2.94 |
3.13
|
2.94
|
1.1M | 4.73% | ||||
| Jun 11 | 2.96 | 3 |
3.06
|
2.86
|
735K | -1% | ||||
| Jun 10 | 2.99 | 2.61 |
3.2
|
2.61
|
1.8M | 14.12% | ||||
| Jun 7 | 2.62 | 2.57 |
2.69
|
2.52
|
610K | 0.77% | ||||
| Jun 6 | 2.6 | 2.89 |
2.94
|
2.55
|
1.4M | -10.34% | ||||
| Jun 5 | 2.9 | 3.03 |
3.03
|
2.88
|
622K | -3.33% | ||||
| Jun 4 | 3 | 3.02 |
3.05
|
2.94
|
542K | 0.33% | ||||
| Jun 3 | 2.99 | 3.03 |
3.09
|
2.97
|
506K | -1.64% | ||||
| May 31 | 3.04 | 2.93 |
3.14
|
2.9
|
695K | 1.67% | ||||
| May 30 | 2.99 | 3.01 |
3.09
|
2.97
|
856K | -1.32% | ||||
| May 29 | 3.03 | 2.97 |
3.04
|
2.9
|
447K | 0.66% | ||||
| May 28 | 3.01 | 3.08 |
3.13
|
2.99
|
552K | -2.9% | ||||
| May 24 | 3.1 | 3 |
3.11
|
2.98
|
724K | 3.33% | ||||
| May 23 | 3 | 3.03 |
3.08
|
2.94
|
1.2M | -2.91% | ||||
| May 22 | 3.09 | 3 |
3.16
|
2.91
|
2.2M | -6.93% | ||||
| May 21 | 3.32 | 3.36 |
3.44
|
3.3
|
407K | -0.6% | ||||
| May 20 | 3.34 | 3.38 |
3.43
|
3.23
|
452K | -0.89% | ||||
| May 17 | 3.37 | 3.44 |
3.5
|
3.3
|
507K | -3.44% | ||||
| May 16 | 3.49 | 3.42 |
3.6
|
3.41
|
503K | 1.75% | ||||
| May 15 | 3.43 | 3.37 |
3.48
|
3.31
|
1.4M | 1.18% | ||||
| May 14 | 3.39 | 3.42 |
3.47
|
3.34
|
381K | -0.88% | ||||
| May 13 | 3.42 | 3.54 |
3.58
|
3.3
|
582K | -3.39% | ||||
| May 10 | 3.54 | 3.67 |
3.68
|
3.54
|
401K | -4.07% | ||||
| May 9 | 3.69 | 3.54 |
3.71
|
3.51
|
704K | 3.36% | ||||
| May 8 | 3.57 | 3.53 |
3.6
|
3.46
|
612K | 1.13% | ||||
| May 7 | 3.53 | 3.43 |
3.55
|
3.38
|
456K | 0.86% | ||||
| May 6 | 3.5 | 3.37 |
3.52
|
3.37
|
378K | 1.45% | ||||
| May 3 | 3.45 | 3.45 |
3.48
|
3.42
|
253K | 0% | ||||
| May 2 | 3.45 | 3.38 |
3.45
|
3.31
|
415K | 1.47% | ||||
| May 1 | 3.4 | 3.3 |
3.43
|
3.23
|
537K | 3.03% | ||||
| Apr 30 | 3.3 | 3.35 |
3.39
|
3.2
|
518K | -1.79% | ||||
| Apr 29 | 3.36 | 3.42 |
3.47
|
3.36
|
322K | -1.47% | ||||
| Apr 26 | 3.41 | 3.31 |
3.43
|
3.27
|
445K | 2.71% | ||||
| Apr 25 | 3.32 | 3.34 |
3.36
|
3.26
|
393K | -1.19% | ||||
| Apr 24 | 3.36 | 3.29 |
3.41
|
3.27
|
943K | 3.38% | ||||
| Apr 23 | 3.25 | 3.27 |
3.32
|
3.18
|
974K | -1.52% | ||||
| Apr 22 | 3.3 | 3.33 |
3.36
|
3.23
|
939K | -1.49% | ||||
| Apr 18 | 3.35 | 3.45 |
3.55
|
3.28
|
1.2M | -2.9% | ||||
| Apr 17 | 3.45 | 3.61 |
3.65
|
3.39
|
1.1M | -3.63% | ||||
| Apr 16 | 3.58 | 3.83 |
3.86
|
3.45
|
1.9M | -6.77% | ||||
| Apr 15 | 3.84 | 3.98 |
3.98
|
3.79
|
930K | -2.78% | ||||
| Apr 12 | 3.95 | 4.15 |
4.16
|
3.92
|
1.2M | -4.59% | ||||
| Apr 11 | 4.14 | 4.2 |
4.23
|
4.08
|
945K | -1.19% | ||||
| Apr 10 | 4.19 | 4.16 |
4.26
|
4.07
|
2.2M | 1.45% | ||||
| Apr 9 | 4.13 | 4.05 |
4.16
|
4.01
|
1.3M | 2.48% | ||||
| Apr 8 | 4.03 | 4.05 |
4.17
|
3.89
|
1.1M | -0.49% | ||||
| Apr 5 | 4.05 | 4.12 |
4.17
|
3.93
|
2.3M | -1.22% | ||||
| Apr 4 | 4.1 | 4.2 |
4.3
|
4.06
|
1.9M | -2.38% | ||||
| Apr 3 | 4.2 | 4.15 |
4.26
|
4.1
|
941K | 1.20% | ||||
| Apr 2 | 4.15 | 4.25 |
4.25
|
4.08
|
3.1M | -1.43% | ||||
| Apr 1 | 4.21 | 4.28 |
4.35
|
4.14
|
1.1M | 0.24% | ||||
| Mar 29 | 4.2 | 4.1 |
4.31
|
4.05
|
1.5M | 3.19% | ||||
| Mar 28 | 4.07 | 4.3 |
4.36
|
4.02
|
1.4M | -2.4% | ||||
| Mar 27 | 4.17 | 4.2 |
4.43
|
4.03
|
2.0M | 2.46% | ||||
| Mar 26 | 4.07 | 4.01 |
4.13
|
3.97
|
413K | 0% | ||||