Earnings Ahead

AMTD - TD AMERITRADE Holding Corporation

0.775 0.015 1.97

TD AMERITRADE Holding Corporation

TD AMERITRADE Holding Corporation

About

Profile

TD Ameritrade, Inc., member FINRA/SIPC, and TD Ameritrade Clearing, Inc., member FINRA/SIPC, are subsidiaries of TD Ameritrade Holding Corporation (NASDAQ: AMTD). Brokerage services provided exclusively by these subsidiaries.


Headquarters

Omaha, Nebraska, United States


Intraday

High
-
Low
-

52-week

High
-
Low
-

AMTD



 
...

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.
  • Li Auto, Luckin Coffee and BeyondSpring headline a SEC watch list for accounting compliance
  • AMTD International acquires majority stakes in AMTD Digital for $2.64B valuation
  • Hot Stocks: Crypto massacre; SPWR, SHOP plunge; HKIB metaverse play; NCBS hits new high
  • AMTD acquires L’Officiel as launching metaverse-ready virtual clothing on Sandbox
  • AMTD International reports 1H results
  • Warning: HKIB is at high risk of performing badly
  • Bank stocks outpace S&P 500's gain in Q3, while financial exchanges & data lag
  • JRVR leads financial gainers, PHCF and HKIB among losers
  • X Financial and Carver Bancorp among financial gainers, AMTD International the only loser
  • U.S.-listed AMTD plans American IPO for Asian fintech unit AMTD Digital
  • SIFY, WTI, OPEN and EVFM among notable midday movers
  • AMTD International reports 9M results
  • AMTD International expects to increase FY2019 net profit
  • AMTD International reports 9M results
  • AMTD International prices initial public offering
Date Price Open High Low Vol Change ER
May 12, 2023 1.61 1.63
1.64
1.61
36.0K -1.23%
May 11, 2023 1.63 1.63
1.65
1.62
49.2K 0.62%
May 10, 2023 1.62 1.66
1.66
1.61
88.1K -2.41%
May 9, 2023 1.66 1.64
1.66
1.63
54.6K 0.61%
May 8, 2023 1.65 1.65
1.67
1.63
82.9K -1.2%
 
May 5, 2023 1.67 1.62
1.67
1.62
126K 2.45%
May 4, 2023 1.63 1.6
1.65
1.53
231K 1.87%
May 3, 2023 1.6 1.65
1.67
1.6
115K -4.76%
May 2, 2023 1.68 1.65
1.68
1.61
147K 1.82%
May 1, 2023 1.65 1.72
1.73
1.64
448K -5.17%
Apr 28, 2023 1.74 1.73
1.82
1.63
1.6M 8.75%
Apr 27, 2023 1.6 1.63
1.64
1.56
174K -1.23%
Apr 26, 2023 1.62 1.68
1.68
1.59
115K -1.82%
Apr 25, 2023 1.65 1.74
1.79
1.64
219K -5.71%
Apr 24, 2023 1.75 1.75
1.76
1.71
99.3K 0.57%
Apr 21, 2023 1.74 1.73
1.79
1.7
406K 2.96%
Apr 20, 2023 1.69 1.68
1.73
1.65
126K -1.74%
Apr 19, 2023 1.72 1.67
1.73
1.65
147K 0.58%
Apr 18, 2023 1.71 1.74
1.8
1.71
292K -1.72%
Apr 17, 2023 1.74 1.68
1.76
1.66
244K 1.16%
Apr 14, 2023 1.72 1.6
1.72
1.58
170K 4.88%
Apr 13, 2023 1.64 1.63
1.67
1.59
109K -1.2%
Apr 12, 2023 1.66 1.7
1.7
1.61
203K 1.84%
Apr 11, 2023 1.63 1.57
1.71
1.57
1.3M 2.52%
Apr 10, 2023 1.59 1.59
1.62
1.56
154K -0.63%
Apr 6, 2023 1.6 1.55
1.6
1.53
52.9K 3.90%
Apr 5, 2023 1.54 1.59
1.59
1.5
112K -2.53%
Apr 4, 2023 1.58 1.58
1.58
1.55
54.3K 0%
Apr 3, 2023 1.58 1.56
1.58
1.53
74.2K 0.64%
Mar 31, 2023 1.57 1.53
1.57
1.52
166K 1.29%
Mar 30, 2023 1.55 1.63
1.63
1.55
115K -4.91%
Mar 29, 2023 1.63 1.5
1.63
1.49
1.3M 8.67%
Mar 28, 2023 1.5 1.5
1.5
1.48
193K 1.35%
Mar 27, 2023 1.48 1.5
1.51
1.48
138K -1.33%
Mar 24, 2023 1.5 1.5
1.5
1.49
92.9K 0%
Mar 23, 2023 1.5 1.5
1.52
1.49
225K 0%
Mar 22, 2023 1.5 1.5
1.5
1.49
88.5K 0%
Mar 21, 2023 1.5 1.52
1.52
1.49
279K 0%
Mar 20, 2023 1.5 1.51
1.53
1.44
534K 0%
Mar 17, 2023 1.5 1.48
1.52
1.48
354K -0.66%
Mar 16, 2023 1.51 1.54
1.54
1.48
394K -1.31%
Mar 15, 2023 1.53 1.55
1.56
1.49
279K -1.92%
Mar 14, 2023 1.56 1.61
1.61
1.54
276K -1.27%
Mar 13, 2023 1.58 1.55
1.58
1.53
117K 0.64%
Mar 10, 2023 1.57 1.58
1.6
1.55
246K -3.68%
Mar 9, 2023 1.63 1.65
1.67
1.62
98.8K -2.98%
Mar 8, 2023 1.68 1.65
1.68
1.6
156K 1.20%
Mar 7, 2023 1.66 1.63
1.66
1.61
169K 0%
Mar 6, 2023 1.66 1.62
1.66
1.62
140K 2.47%
Mar 3, 2023 1.62 1.58
1.65
1.58
182K 1.89%
Mar 2, 2023 1.59 1.58
1.62
1.58
228K -0.63%
Mar 1, 2023 1.6 1.58
1.6
1.58
116K 1.91%
Feb 28, 2023 1.57 1.59
1.6
1.57
247K -1.88%
Feb 27, 2023 1.6 1.6
1.62
1.59
189K -0.62%
Feb 24, 2023 1.61 1.61
1.62
1.59
152K -0.62%
Feb 23, 2023 1.62 1.64
1.66
1.62
147K -2.99%
Feb 22, 2023 1.67 1.68
1.7
1.63
328K 0.60%
Feb 21, 2023 1.66 1.66
1.66
1.63
110K 0%
Feb 17, 2023 1.66 1.65
1.66
1.63
126K 0.61%
Feb 16, 2023 1.65 1.64
1.66
1.63
114K -0.6%
Feb 15, 2023 1.66 1.65
1.66
1.63
112K -0.6%
Feb 14, 2023 1.67 1.64
1.67
1.63
149K 1.83%
Feb 13, 2023 1.64 1.68
1.68
1.62
154K -2.38%
Feb 10, 2023 1.68 1.7
1.78
1.63
888K -0.59%
Feb 9, 2023 1.69 1.7
1.7
1.6
364K 1.81%
Feb 8, 2023 1.66 1.7
1.71
1.66
206K -2.35%
Feb 7, 2023 1.7 1.71
1.71
1.68
213K 0%
Feb 6, 2023 1.7 1.76
1.76
1.69
277K -1.73%
Feb 3, 2023 1.73 1.7
1.74
1.69
292K 1.17%
Feb 2, 2023 1.71 1.72
1.83
1.69
1.5M 0.59%
Feb 1, 2023 1.7 1.67
1.71
1.67
119K 1.80%
Jan 31, 2023 1.67 1.68
1.71
1.67
238K -1.76%
Jan 30, 2023 1.7 1.7
1.7
1.67
134K -1.16%
Jan 27, 2023 1.72 1.7
1.74
1.65
995K 1.78%
Jan 26, 2023 1.69 1.71
1.72
1.68
287K 0%
Jan 25, 2023 1.69 1.69
1.71
1.68
127K -1.17%
Jan 24, 2023 1.71 1.71
1.73
1.68
247K -1.72%
Jan 23, 2023 1.74 1.71
1.74
1.69
349K 2.96%
Jan 20, 2023 1.69 1.67
1.74
1.65
486K 0%
Jan 19, 2023 1.69 1.73
1.8
1.66
788K -2.31%
Jan 18, 2023 1.73 1.68
1.87
1.67
3.4M 3.59%
Jan 17, 2023 1.67 1.7
1.71
1.65
339K 1.21%
Jan 13, 2023 1.65 1.65
1.75
1.65
831K -2.37%
Jan 12, 2023 1.69 1.68
1.72
1.63
527K -1.17%
Jan 11, 2023 1.71 1.78
1.8
1.69
833K 0%
Jan 10, 2023 1.71 1.7
1.76
1.68
1.0M -1.16%
Jan 9, 2023 1.73 1.8
1.88
1.7
1.9M -8.95%
Jan 6, 2023 1.9 2.09
2.3
1.77
9.7M -9.52%
Jan 5, 2023 2.1 1.78
2.56
1.76
25.1M 28.05%
Jan 4, 2023 1.64 1.64
1.72
1.62
329K 2.50%
Jan 3, 2023 1.6 1.78
1.84
1.6
381K -11.11%
Dec 30 1.8 1.6
1.8
1.6
637K 12.50%
Dec 29 1.6 1.6
1.65
1.6
383K 0%
Dec 28 1.6 1.61
1.63
1.6
195K -1.23%
Dec 27 1.62 1.63
1.63
1.59
226K -0.61%
Dec 23 1.63 1.63
1.64
1.61
186K -0.61%
Dec 22 1.64 1.64
1.65
1.62
129K -0.61%
Dec 21 1.65 1.64
1.65
1.63
203K 1.85%
Dec 20 1.62 1.64
1.66
1.61
180K -1.22%
Dec 19 1.64 1.69
1.7
1.61
723K -2.38%
Dec 16 1.68 1.69
1.71
1.67
268K -1.18%
Dec 15 1.7 1.7
1.72
1.66
323K 0%
Dec 14 1.7 1.71
1.71
1.7
93.9K 0%
Dec 13 1.7 1.71
1.73
1.7
266K -1.16%
Dec 12 1.72 1.72
1.74
1.7
212K -1.15%
Dec 9 1.74 1.77
1.78
1.69
437K -2.25%
Dec 8 1.78 1.82
1.85
1.76
316K -3.26%
Dec 7 1.84 1.85
1.9
1.79
507K -1.6%
Dec 6 1.87 1.88
1.89
1.86
221K -1.58%
Dec 5 1.9 1.89
1.9
1.85
287K 0.53%
Dec 2 1.89 1.95
1.96
1.84
422K -3.57%
Dec 1 1.96 1.96
1.99
1.96
148K -0.51%
Nov 30 1.97 1.98
2.03
1.95
946K -0.51%
Nov 29 1.98 1.97
2.01
1.95
319K 0%
Nov 28 1.98 2
2.01
1.96
323K -1%
Nov 25 2 2
2.01
1.95
201K 0%
Nov 23 2 1.97
2.05
1.95
383K 0%
Nov 22 2 2
2.06
1.75
1.0M -0.99%
Nov 21 2.02 2
2.02
1.96
514K 1%
Nov 18 2 2.04
2.04
2
335K -0.99%
Nov 17 2.02 2.02
2.07
1.98
619K 1%
Nov 16 2 2
2.04
2
268K -1.96%
Nov 15 2.04 2.02
2.16
2
1.7M 2%
Nov 14 2 2.02
2.1
2
1.7M -0.99%
Nov 11 2.02 2.02
2.06
2
791K 0%
Nov 10 2.02 2
2.04
2
523K 1%
Nov 9 2 1.99
2.06
1.94
1.3M -0.99%
Nov 8 2.02 2.06
2.06
2.02
355K 0%
Nov 7 2.02 2.06
2.16
2.02
618K -0.98%
Nov 4 2.04 2.04
2.18
2.02
817K 2%
Nov 3 2 2.06
2.06
2
424K -0.99%
Nov 2 2.02 2.1
2.1
2.02
307K -0.98%
Nov 1 2.04 2.12
2.16
2.02
404K -3.77%
Oct 31 2.12 2.08
2.26
2.04
1.4M 3.92%
Oct 28 2.04 2.08
2.1
2.02
516K -0.97%
Oct 27 2.06 2.2
2.2
2.04
330K -6.36%
Oct 26 2.2 2.08
2.24
2.04
598K 5.77%
Oct 25 2.08 2.02
2.12
1.99
585K 2.97%
Oct 24 2.02 2
2.06
2
542K -1.94%
Oct 21 2.06 2.02
2.08
2.02
372K 0%
Oct 20 2.06 2.08
2.18
2.04
877K -0.96%
Oct 19 2.08 2.14
2.17
2.04
506K -5.45%
Oct 18 2.2 2.18
2.36
2.16
1.0M 1.85%
Oct 17 2.16 2.12
2.2
2.1
526K 2.86%
Oct 14 2.1 2.12
2.24
2
1.3M -2.78%
Oct 13 2.16 2.08
2.22
2.06
773K -3.57%
Oct 12 2.24 2.34
2.46
2.2
1.7M -3.45%
Oct 11 2.32 2.2
2.5
2.06
6.1M 4.50%
Oct 10 2.22 2.3
2.34
2.2
543K -5.13%
Oct 7 2.34 2.48
2.48
2.25
508K -3.31%
Oct 6 2.42 2.44
2.6
2.42
1.0M -2.42%
Oct 5 2.48 2.58
2.58
2.42
524K -2.36%
Oct 4 2.54 2.52
2.66
2.5
739K 0%
Oct 3 2.54 2.5
2.6
2.4
915K 6.72%
Sep 30 2.38 2.42
2.44
2.32
570K 0%
Sep 29 2.38 2.62
2.74
2.34
1.4M -9.85%
Sep 28 2.64 2.7
2.74
2.56
869K -1.49%
Sep 27 2.68 2.8
2.86
2.66
807K -3.6%
Sep 26 2.78 2.9
3.16
2.78
2.0M -3.47%
Sep 23 2.88 2.86
2.94
2.7
885K 0%
Sep 22 2.88 3.2
3.22
2.84
1.3M -10%
Sep 21 3.2 3.38
3.56
3.18
3.2M -0.62%
Sep 20 3.22 3.1
3.66
3.1
2.9M 2.55%
Sep 19 3.14 3.24
3.48
3
1.7M -11.8%
Sep 16 3.56 3.68
3.94
3.3
4.9M -5.32%
Sep 15 3.76 4.02
4.74
3.5
34.9M -3.59%
Sep 14 3.9 2.64
4.56
2.64
39.4M 50%
Sep 13 2.6 2.7
2.8
2.56
781K -9.72%
Sep 12 2.88 2.78
2.96
2.72
744K 1.41%
Sep 9 2.84 2.82
2.84
2.78
450K 3.65%
Sep 8 2.74 2.76
2.84
2.7
298K -2.14%
Sep 7 2.8 2.66
2.88
2.62
809K 3.70%
Sep 6 2.7 3.24
3.24
2.7
1.5M -14.01%
Sep 2 3.14 3.4
3.42
3.12
1.1M -6.55%
Sep 1 3.36 3.5
3.96
3.34
2.9M -5.62%
Aug 31 3.56 3.46
3.8
3.44
1.8M 4.09%
Aug 30 3.42 3.88
3.89
3.42
1.8M -12.76%
Aug 29 3.92 4.3
4.32
3.86
1.2M -4.85%
Aug 26 4.12 4.54
4.76
4.04
3.3M -10.82%
Aug 25 4.62 4.44
4.8
4.36
2.3M 5%
Aug 24 4.4 4
4.5
4
1.7M 8.91%
Aug 23 4.04 4.36
4.44
3.84
2.1M -5.61%
Aug 22 4.28 4.4
4.76
4.16
1.7M -3.17%
Aug 19 4.42 4.68
4.76
4.42
1.6M -11.24%
Aug 18 4.98 5
5.16
4.6
3.0M -5.32%
Aug 17 5.26 5.22
5.48
5.04
3.5M -6.41%
Aug 16 5.62 5.68
6.84
5.2
42.7M 24.34%
Aug 15 4.52 4.38
5.18
4.26
6.9M 0.44%
Aug 12 4.5 4.64
4.68
4.24
3.4M -2.6%
Aug 11 4.62 5
5.3
4.48
6.5M -3.75%
Aug 10 4.8 5.25
5.26
4.2
13.1M 1.69%
Aug 9 4.72 6.12
6.64
4.68
8.8M -20.81%
Aug 8 5.96 8.9
9.08
5.86
9.5M -36.32%
Aug 5 9.36 10.1
11.4
8.9
13.2M 8.84%
Aug 4 8.6 10.16
10.4
7.68
16.4M -31.2%
Aug 3 12.5 17.08
18.6
11.2
42.0M -10.71%
Aug 2 14 21.48
25.8
12.8
115M 236.54%
Aug 1 4.16 3.74
4.58
3.14
14.5M 18.18%
Jul 29 3.52 3.24
4.18
3.08
14.6M 22.22%
Jul 28 2.88 4
4
2.62
12.2M 0%
Jul 27 2.88 3.2
3.7
2.8
3.5M -18.64%
Jul 26 3.54 3.94
4.08
3.37
1.6M -10.15%
Jul 25 3.94 4.16
5
3.62
4.8M -10.45%
Jul 22 4.4 2.14
5.28
2.08
5.6M 103.70%
Jul 21 2.16 2.18
2.3
2.06
31.8K -3.57%
Jul 20 2.24 2.4
2.4
2.2
18.1K -0.88%
Jul 19 2.26 2.34
2.4
2.24
20.9K -3.42%
Jul 18 2.34 2.34
2.36
2.16
93.3K 4.46%
Jul 15 2.24 2.26
2.6
2.14
180K 1.82%
Jul 14 2.2 2.2
2.2
2.06
91.0K 0.92%
Jul 13 2.18 2.16
2.18
2.02
85.9K 6.86%
Jul 12 2.04 2.24
2.3
2.02
67.1K -11.3%
Jul 11 2.3 2.2
2.3
2.06
100K -4.17%
Jul 8 2.4 2.14
2.4
2.14
18.1K 4.35%
Jul 7 2.3 2.2
2.3
2.14
10.7K 0.88%
Jul 6 2.28 2.26
2.28
2.14
8.5K 1.79%
Jul 5 2.24 2.22
2.34
2.14
13.9K -3.45%
Jul 1 2.32 2.2
2.32
2.18
7.2K 0%
Jun 30 2.32 2.26
2.32
2.2
7.0K 0%
Jun 29 2.32 2.26
2.34
2.22
4.5K 3.57%
Jun 28 2.24 2.3
2.34
2.18
19.7K -5.08%
Jun 27 2.36 2.28
2.36
2.28
4.5K 0.85%
Jun 24 2.34 2.38
2.4
2.26
17.7K 0.86%
Jun 23 2.32 2.4
2.4
2.24
12.2K -3.33%
Jun 22 2.4 2.38
2.4
2.28
5.5K 2.56%
Jun 21 2.34 2.4
2.44
2.28
7.7K -2.5%
Jun 17 2.4 2.3
2.4
2.3
6.7K 0%
Jun 16 2.4 2.22
2.52
2.22
6.9K 0%
Jun 15 2.4 2.46
2.8
2.36
16.8K -4.76%
Jun 14 2.52 2.46
2.64
2.36
21.3K 0%
Jun 13 2.52 2.42
2.54
2.42
5.0K -0.79%
Jun 10 2.54 2.92
2.92
2.46
34.9K -9.29%
Jun 9 2.8 2.7
2.9
2.7
20.0K 3.70%
Jun 8 2.7 2.74
2.88
2.7
10.1K -4.26%
Jun 7 2.82 2.82
2.91
2.76
18.2K -5.37%
Jun 6 2.98 3.08
3.08
2.88
21.9K -0.67%
Jun 3 3 2.98
3.02
2.98
3.0K -0.66%
Jun 2 3.02 3.02
3.02
2.88
6.1K 1.34%
Jun 1 2.98 2.74
2.98
2.7
13.2K 6.43%
May 31 2.8 2.82
2.86
2.7
21.0K -0.71%
May 27 2.82 2.92
2.92
2.8
20.9K -6.62%
May 26 3.02 3
3.02
2.8
22.2K 1.34%
May 25 2.98 2.7
2.98
2.7
31.7K 7.97%
May 24 2.76 2.78
2.78
2.7
9.1K -1.43%
May 23 2.8 2.84
2.84
2.78
10.2K -1.41%
May 20 2.84 2.8
2.86
2.64
23.7K -0.7%
May 19 2.86 3.06
3.06
2.82
16.1K -4.67%
May 18 3 3.46
3.56
2.8
25.5K -13.29%
May 17 3.46 3.62
3.7
3.32
20.5K -5.46%
May 16 3.66 3.92
3.92
3.5
16.6K -3.68%
May 13 3.8 3.66
3.8
3.5
38.3K 1.60%
May 12 3.74 3.92
4.02
3.7
20.6K -6.97%
May 11 4.02 4
4.26
4
30.5K -0.5%
May 10 4.04 4.02
4.3
4.02
24.7K -0.98%
May 9 4.08 4.1
4.16
4.02
21.1K -1.92%
May 6 4.16 4.16
4.4
4.06
27.5K 0%
May 5 4.16 4.4
4.58
4.06
25.5K -4.59%
May 4 4.36 4.28
4.44
4.06
20.6K 0.46%
May 3 4.34 4.3
4.52
4.2
19.5K -0.91%
May 2 4.38 4.6
4.6
4.2
19.3K -4.78%
Apr 29 4.6 4.48
4.6
4.24
17.2K 4.07%
Apr 28 4.42 4.56
4.58
4.24
9.2K 0.91%
Apr 27 4.38 4.4
4.72
4.22
16.2K -0.9%
Apr 26 4.42 4.42
4.6
4.4
13.4K 0.45%
Apr 25 4.4 5.08
5.08
4.04
30.3K -7.56%
Apr 22 4.76 4.7
4.94
4.56
25.3K 5.31%
Apr 21 4.52 4.86
4.86
4.46
15.6K -9.96%
Apr 20 5.02 4.84
5.12
4.3
39.9K 2.45%
Apr 19 4.9 4.64
5.18
4.6
28.7K 2.51%
Apr 18 4.78 4.54
4.78
4.44
25.0K 4.37%
Apr 14 4.58 4.46
4.68
4.42
14.4K 0.88%
Apr 13 4.54 4.52
4.6
4.42
8.1K -0.44%
Apr 12 4.56 4.68
4.74
4.4
27.8K -3.8%
Apr 11 4.74 4.52
4.74
4.4
31.3K 3.49%
Apr 8 4.58 4.52
4.58
4.48
12.7K 0%
Apr 7 4.58 4.64
4.64
4.5
13.8K -3.78%
Apr 6 4.76 4.6
4.76
4.44
47.7K 2.59%
Apr 5 4.64 4.68
4.78
4.5
26.0K -2.93%
Apr 4 4.78 4.76
4.78
4.5
27.1K 2.58%
Apr 1 4.66 4.66
4.78
4.48
47.2K -1.69%
Mar 31 4.74 4.9
4.9
4.54
20.1K -2.07%
Mar 30 4.84 4.8
4.84
4.74
19.5K -1.22%
Mar 29 4.9 4.76
4.96
4.74
30.8K 0.82%
Mar 28 4.86 4.9
5.14
4.7
43.2K -10%
Mar 25 5.4 5.46
5.46
4.4
175K 7.14%
Mar 24 5.04 5.16
5.16
4.88
51.0K -0.4%
Mar 23 5.06 5.04
5.1
4.9
22.8K -0.78%
Mar 22 5.1 5.1
5.2
4.9
21.5K -0.78%
Mar 21 5.14 5.1
5.2
5.04
33.8K 1.98%
Mar 18 5.04 5.52
5.52
4.82
16.1K -0.79%
Mar 17 5.08 5.48
5.84
4.8
71.3K -7.97%
Mar 16 5.52 5.6
5.68
5.3
22.0K -2.13%
Mar 15 5.64 5.68
5.88
5.34
29.6K -2.08%
Mar 14 5.76 5.96
6.08
5.44
26.5K -5.57%
Mar 11 6.1 5.78
6.38
5.78
31.5K 6.64%
Mar 10 5.72 5.92
6.4
5.34
62.3K -5.92%
Mar 9 6.08 5.66
6.48
5.58
69.9K 4.83%
Mar 8 5.8 5.8
5.86
5.42
23.6K -3.01%
Mar 7 5.98 5.6
5.98
5.2
47.8K -2.61%
Mar 4 6.14 6.44
6.56
5.82
44.9K -1.92%
Mar 3 6.26 6.08
6.6
6.08
50.9K -5.72%
Mar 2 6.64 6.34
6.74
6
53.4K -2.06%
Mar 1 6.78 6.82
7.14
6.22
46.2K -3.97%
Feb 28 7.06 7.7
7.7
6.62
83.5K -6.37%
Feb 25 7.54 7.68
7.92
7
168K -4.31%
Feb 24 7.88 10.68
10.74
6.74
824K -42.65%
Feb 23 13.74 7.86
15.82
7.16
4.4M 78.44%
Feb 22 7.7 7.84
7.84
7.28
4.7K 1.32%
Feb 18 7.6 7.38
7.6
7.04
2.4K 0%
Feb 17 7.6 7.5
7.66
7.26
4.1K -0.78%
Feb 16 7.66 7.64
7.8
7.56
2.5K -2.54%
Feb 15 7.86 7.76
7.86
7.52
4.5K 0%
Feb 14 7.86 8
8.1
7.6
4.5K -2.72%
Feb 11 8.08 8.44
8.44
8.02
3.5K -1.94%
Feb 10 8.24 8
8.34
7.72
9.5K 0.98%
Feb 9 8.16 8.5
8.5
8.02
6.0K -3.55%
Feb 8 8.46 8.2
8.5
8.02
5.0K -0.47%
Feb 7 8.5 8.22
8.54
8.14
10.8K 0.71%
Feb 4 8.44 8.16
8.6
8.14
6.3K 0.96%
Feb 3 8.36 8.32
8.6
8.14
10.1K -1.65%
Feb 2 8.5 8.28
8.74
8.1
19.6K 0.47%
Feb 1 8.46 8.2
8.6
7.96
45.6K 6.82%
Jan 31 7.92 6
8.4
5.42
37.3K 1.54%
Jan 28 7.8 8.32
8.32
7.06
43.2K -1.52%
Jan 27 7.92 8.12
8.5
7.46
31.1K -2.7%
Jan 26 8.14 7.9
8.68
7.02
67.6K 1.75%
Jan 25 8 9.18
9.64
6.8
123K -6.98%
Jan 24 8.6 7.9
9.5
5.52
189K -15.69%
Jan 21 10.2 10.92
13.8
8.8
523K 8.51%
Jan 20 9.4 8.28
9.4
8.28
13.0K 16.63%
Jan 19 8.06 8.3
8.3
7.35
25.6K -3.36%
Jan 18 8.34 8.14
8.4
8.01
16.0K -0.71%
Jan 14 8.4 8.28
8.5
7.88
11.1K 1.45%
Jan 13 8.28 8.34
8.8
8.2
23.2K -0.96%
Jan 12 8.36 8.14
8.68
8.1
17.9K 2.70%
Jan 11 8.14 6.96
8.42
6.96
32.3K 16.29%
Jan 10 7 6.44
7
6.44
7.5K 7.03%
Jan 7 6.54 6.48
6.54
6.48
8.3K 1.55%
Jan 6 6.44 6.38
6.44
6.28
2.0K 0%
Jan 5 6.44 6.44
6.44
6.34
2.4K 0%
Jan 4 6.44 6.34
6.44
6.33
2.9K 1.58%
Jan 3 6.34 6.32
6.34
6.31
1.4K 0%
Dec 31 6.34 6.22
6.34
6.22
4.4K 1.93%
Dec 30 6.22 6.12
6.22
6.04
3.1K 1.63%
Dec 29 6.12 6.14
6.14
6
3.5K -1.61%
Dec 28 6.22 6.2
6.26
6.16
1.3K -1.58%
Dec 27 6.32 6.34
6.34
6.22
1.1K -0.32%
Dec 23 6.34 6.32
6.34
6.22
1.6K 0.32%
Dec 22 6.32 6.28
6.32
6.26
727 0.64%
Dec 21 6.28 6.28
6.28
6.17
1.0K 0%
Dec 20 6.28 6.16
6.28
6.16
702 -1.88%
Dec 17 6.4 6.46
6.46
6.33
1.8K -0.93%
Dec 16 6.46 6.26
6.46
6.26
2.9K 1.89%
Dec 15 6.34 6.3
6.4
6.18
2.1K -0.94%
Dec 14 6.4 6.42
6.42
6.28
2.9K -0.31%
Dec 13 6.42 6.46
6.46
6.4
771 -0.93%
Dec 10 6.48 6.42
6.48
6.42
1.0K 0%
Dec 9 6.48 6.36
6.48
6.36
4.2K 0.31%
Dec 8 6.46 6.36
6.48
6.36
1.5K 0.31%
Dec 7 6.44 6.25
6.48
6.25
1.9K -0.62%
Dec 6 6.48 6.46
6.48
6.41
1.7K -0.31%
Dec 3 6.5 6.21
6.5
6.19
3.1K 1.56%
Dec 2 6.4 6.38
6.4
6.18
4.9K -0.93%
Dec 1 6.46 6.68
6.68
6.32
3.0K -3.29%
Nov 30 6.68 6.6
6.68
6.6
1.4K -0.3%
Nov 29 6.7 6.72
6.72
6.64
813 -0.59%
Nov 26 6.74 6.7
6.76
6.7
3.0K 0.60%
Nov 24 6.7 6.7
6.76
6.68
4.4K -1.47%
Nov 23 6.8 6.8
6.8
6.68
1.6K -0.87%
Nov 22 6.86 6.86
6.86
6.84
1.8K -0.29%
Nov 19 6.88 6.92
6.94
6.76
3.8K -1.43%
Nov 18 6.98 7
7.04
6.8
6.6K -1.13%
Nov 17 7.06 7.03
7.06
7.01
1.0K 0%
Nov 16 7.06 7.07
7.07
7.04
1.8K -0.28%
Nov 15 7.08 7.08
7.08
7.06
2.0K -0.84%
Nov 12 7.14 7.02
7.16
7.02
5.8K 0.85%
Nov 11 7.08 7.02
7.08
7.02
3.1K -0.28%
Nov 10 7.1 7.2
7.2
7
11.4K -2.2%
Nov 9 7.26 7.2
7.32
7.07
4.1K -1.36%
Nov 8 7.36 7.42
7.42
7.22
1.4K -1.6%
Nov 5 7.48 7.6
7.6
7.38
3.5K -1.58%
Nov 4 7.6 7.66
7.74
7.58
2.5K -1.81%
Nov 3 7.74 7.76
7.76
7.71
1.3K -0.26%
Nov 2 7.76 7.82
7.82
7.6
2.6K -0.77%
Nov 1 7.82 7.74
8
7.62
9.6K 4.83%
Oct 29 7.46 7.4
7.46
7.4
3.4K -0.27%
Oct 28 7.48 7.56
7.56
7.38
4.8K -2.09%
Oct 27 7.64 7.86
7.86
7.5
8.4K -2.8%
Oct 26 7.86 7.84
7.88
7.79
4.1K 0.26%
Oct 25 7.84 7.96
7.96
7.78
5.0K -1.51%
Oct 22 7.96 7.92
8.02
7.9
14.9K -0.5%
Oct 21 8 7.9
8.14
7.87
14.0K 1.27%
Oct 20 7.9 7.9
7.98
7.8
5.4K -1%
Oct 19 7.98 7.96
8
7.92
5.0K -0.25%
Oct 18 8 8.02
8.02
7.92
7.7K -0.25%
Oct 15 8.02 8.4
8.4
7.72
12.8K -5.2%
Oct 14 8.46 8.48
8.48
8.36
706 -0.47%
Oct 13 8.5 8.66
8.66
8.4
2.2K -1.85%
Oct 12 8.66 8.7
8.7
8.46
2.4K -0.46%
Oct 11 8.7 8.72
8.72
8.64
2.5K -0.23%
Oct 8 8.72 8.72
8.72
8.58
2.1K 0%
Oct 7 8.72 8.64
8.72
8.54
4.3K 0%
Oct 6 8.72 8.62
8.72
8.62
2.6K -0.23%
Oct 5 8.74 8.8
8.8
8.52
3.9K -0.68%
Oct 4 8.8 8.88
8.88
8.58
3.1K -2.65%
Oct 1 9.04 9
9.2
8.84
15.0K 0.44%
Sep 30 9 9.14
9.76
8.86
69.4K -11.24%
Sep 29 10.14 9.68
10.18
9.68
1.9K -0.59%
Sep 28 10.2 10.22
10.22
10.16
1.9K -0.97%
Sep 27 10.3 10.14
10.3
9.5
3.2K 0%
Sep 24 10.3 10.24
10.3
10.24
358 -0.39%
Sep 23 10.34 10.3
10.34
10.3
1.2K 0.39%
Sep 22 10.3 10.24
10.3
10.24
2.0K -1.9%
Sep 21 10.5 10.56
10.58
9.7
1.8K -0.94%
Sep 20 10.6 11.16
11.16
10.6
909 -5.02%
Sep 17 11.16 11.16
11.16
11.16
318 0%
Sep 16 11.16 10.94
11.16
10.94
1.0K 0.54%
Sep 15 11.1 10.8
11.1
10.8
2.6K 2.78%
Sep 14 10.8 10.76
10.8
10.76
669 0.37%
Sep 13 10.76 10.64
10.76
10.64
585 0.37%
Sep 10 10.72 10.64
10.72
10.6
1.2K 0%
Sep 9 10.72 10.66
10.72
10.66
505 -0.74%
Sep 8 10.8 10.72
10.8
10.7
1.1K 0%
Sep 7 10.8 10.94
10.94
10.6
2.8K -1.82%
Sep 3 11 11
11
11
278 -0.9%
Sep 2 11.1 11.02
11.24
11.02
1.2K -0.54%
Sep 1 11.16 11.16
11.16
11.12
554 0%
Aug 31 11.16 11.2
11.2
11.16
497 -0.36%
Aug 30 11.2 11.24
11.24
11.19
1.7K -1.75%
Aug 27 11.4 11.4
11.4
11.2
375 0%
Aug 26 11.4 11.44
11.44
11.4
329 -0.35%
Aug 25 11.44 11.4
11.44
11.4
352 0.35%
Aug 24 11.4 11.28
11.4
11.28
336 0%
Aug 23 11.4 11.32
11.4
11.32
467 -1.04%
Aug 20 11.52 11.2
11.52
11.2
426 0.70%
Aug 19 11.44 11.26
11.44
10.98
1.0K 0.35%
Aug 18 11.4 11.24
11.4
11.24
519 0%
Aug 17 11.4 11.18
11.44
11.02
1.9K 0%
Aug 16 11.4 11.4
11.4
10.95
4.3K 0%
Aug 13 11.4 11.38
11.4
11.38
788 -0.18%
Aug 12 11.42 11.6
11.7
11.42
1.6K -2.39%
Aug 11 11.7 11.76
11.78
11.48
1.1K -0.85%
Aug 10 11.8 12.1
12.1
11.66
1.0K -3.44%
Aug 9 12.22 12.4
12.4
12.02
1.7K -1.45%
Aug 6 12.4 11.64
12.4
11.64
16.9K 6.53%
Aug 5 11.64 11.12
11.64
11.12
5.6K 2.11%
Aug 4 11.4 11.52
11.52
11.39
1.2K -1.38%
Aug 3 11.56 10.5
11.56
10.5
1.6K 1.40%
Aug 2 11.4 11.4
11.4
11.2
817 0%
Jul 30 11.4 11.44
11.44
11.14
1.9K -0.35%
Jul 29 11.44 11.48
11.6
10.84
1.9K -1.38%
Jul 28 11.6 11.6
11.62
11.44
1.6K 0%
Jul 27 11.6 11.6
11.66
11.6
1.8K -1.02%
Jul 26 11.72 11.82
11.96
11.62
1.4K -1.68%
Jul 23 11.92 12.1
12.1
11.92
1.9K -1.49%
Jul 22 12.1 12.04
12.1
12.04
733 0.50%
Jul 21 12.04 11.98
12.1
11.98
1.4K -0.5%
Jul 20 12.1 11.98
12.2
11.98
1.2K 1%
Jul 19 11.98 12.16
12.16
11.84
5.9K -2.12%
Jul 16 12.24 12.42
12.42
12.24
1.1K -0.49%
Jul 15 12.3 12.3
12.3
12.3
901 0%
Jul 14 12.3 12.22
12.3
12.07
3.3K 0.65%
Jul 13 12.22 12.2
12.4
12.08
4.9K -1.13%
Jul 12 12.36 12.31
12.6
12.09
7.8K -1.9%
Jul 9 12.6 11.82
12.6
11.8
2.5K -0.63%
Jul 8 12.68 12.3
12.7
12.06
9.8K 1.12%
Jul 7 12.54 12.46
12.8
12.4
2.5K -0.63%
Jul 6 12.62 13.02
13.02
12.42
1.3K -4.39%
Jul 2 13.2 12.76
13.2
12.36
3.0K 3.12%
Jul 1 12.8 12.66
12.8
12.3
1.3K 4.75%
Jun 30 12.22 12.96
12.96
12.16
4.9K -4.53%
Jun 29 12.8 12.48
12.9
12.48
2.9K 2.56%
Jun 28 12.48 12.9
12.9
12.4
5.5K -3.55%
Jun 25 12.94 13.14
13.18
12.7
3.7K -1.37%
Jun 24 13.12 13.44
13.76
12.28
44.8K -3.53%
Jun 23 13.6 13.32
13.6
13.26
5.7K 2.10%
Jun 22 13.32 13.34
13.82
13.3
1.8K -1.77%
Jun 21 13.56 13.42
13.88
13.42
1.6K -0.29%
Jun 18 13.6 13.66
13.66
13.46
1.3K -2.58%
Jun 17 13.96 13.6
13.96
13.49
2.8K 1.75%
Jun 16 13.72 14.5
14.5
13.6
786 -0.58%
Jun 15 13.8 14.5
14.5
13.63
2.9K -0.72%
Jun 14 13.9 14.5
14.5
13.68
7.6K 0.87%
Jun 11 13.78 13.8
13.8
13.43
2.7K 0.58%
Jun 10 13.7 13.7
13.7
13.42
1.0K -0.44%
Jun 9 13.76 14.5
14.5
13.65
5.3K -0.15%
Jun 8 13.78 13.5
13.84
13.5
904 0%
Jun 7 13.78 13.52
13.78
13.5
1.5K -0.14%
Jun 4 13.8 13.28
13.8
13.28
2.3K -1.43%
Jun 3 14 13.46
14
13.46
1.7K 0.57%
Jun 2 13.92 13.68
13.92
13.41
3.1K -0.57%
Jun 1 14 13.86
14
13.38
1.9K 0.29%
May 28 13.96 13.22
13.96
13.1
2.7K 2.65%
May 27 13.6 13.36
13.6
12.96
5.6K 0%
May 26 13.6 13.6
13.6
13.12
2.4K 0%
May 25 13.6 13.7
13.7
13.18
4.2K -0.73%
May 24 13.7 14
14.05
13.12
12.5K -2.14%
May 21 14 13
14
13
4.0K 6.38%
May 20 13.16 13.03
13.76
13.03
2.8K -7.32%
May 19 14.2 13.74
14.2
13.74
2.8K 1.43%
May 18 14 13.68
14
13.68
1.0K 1.45%
May 17 13.8 13.56
13.84
13.56
1.8K -0.86%
May 14 13.92 13.64
13.92
13.2
3.8K -0.57%
May 13 14 13.7
14
13.22
3.3K 1.45%
May 12 13.8 13.9
13.9
13.8
1.7K -0.58%
May 11 13.88 13.36
13.88
13.36
1.2K -0.14%
May 10 13.9 13.56
13.94
13.22
1.8K 1.76%
May 7 13.66 13.66
13.71
13.44
6.4K -2.01%
May 6 13.94 13.5
14
13.16
2.9K 2.65%
May 5 13.58 13.72
13.9
13.58
2.8K -2.3%
May 4 13.9 14
14
13.8
4.2K 0%
May 3 13.9 13.78
14.06
13.71
3.2K -0.71%
Apr 30 14 14.32
14.72
13.74
7.7K -3.85%
Apr 29 14.56 13.78
14.56
13.74
7.2K 2.54%
Apr 28 14.2 14
14.2
13.66
4.6K 0%
Apr 27 14.2 14.08
14.5
13.78
4.2K -0.7%
Apr 26 14.3 14.42
14.42
13.78
3.3K 0.70%
Apr 23 14.2 13.86
14.48
13.7
1.3K 3.95%
Apr 22 13.66 14.42
14.42
13.66
8.5K -0.44%
Apr 21 13.72 14.14
14.42
13.72
5.2K -6.03%
Apr 20 14.6 13.84
14.6
13.5
8.2K 2.10%
Apr 19 14.3 13.82
14.38
13.76
8.1K 2.29%
Apr 16 13.98 14.6
14.66
13.64
5.3K -6.68%
Apr 15 14.98 14.34
15
14.34
2.7K 3.03%
Apr 14 14.54 14.52
14.98
14.04
2.9K -3.07%
Apr 13 15 14.9
15
14.3
3.9K 0%
Apr 12 15 14.56
15
14.02
4.0K 0%
Apr 9 15 15
15
14.4
4.2K 0.13%
Apr 8 14.98 14.4
14.98
14.4
1.4K -1.32%
Apr 7 15.18 14.76
15.18
14.26
4.2K 3.12%
Apr 6 14.72 13.8
14.72
13.8
4.0K 5.60%
Apr 5 13.94 13.82
14.06
13.4
6.5K -0.99%
Apr 1 14.08 13.94
14.1
13.64
5.8K -2.22%
Mar 31 14.4 14.6
14.6
13.52
7.4K 1.12%
Mar 30 14.24 13.12
14.24
13.12
7.3K 6.27%
Mar 29 13.4 13.78
13.78
12.86
5.5K -2.76%
Mar 26 13.78 14.08
14.58
13.6
3.9K -1.15%
Mar 25 13.94 14.04
14.14
13.07
9.7K -2.52%
Mar 24 14.3 14.48
14.73
14.14
3.3K -2.32%
Mar 23 14.64 14.4
14.9
14.4
5.3K -0.68%
Mar 22 14.74 13.88
15.06
13.88
16.3K 4.39%
Mar 19 14.12 14.22
14.22
13.54
24.8K -1.26%
Mar 18 14.3 14.94
15
14.1
6.3K -3.77%
Mar 17 14.86 14.64
14.96
14.24
7.7K 1.50%
Mar 16 14.64 14.8
15.1
14.32
13.9K -2.4%
Mar 15 15 14.6
15
14.44
26.7K 0.67%
Mar 12 14.9 14.82
15.12
14.56
20.9K -0.4%
Mar 11 14.96 15
15.7
14.7
44.1K 0.40%
Mar 10 14.9 14.74
15
13.9
96.2K -0.4%
Mar 9 14.96 14.66
16
13.69
263K 4.47%
Mar 8 14.32 11.92
19.5
10.16
996K 10.15%
Mar 5 13 9.2
15.6
9.02
1.5M 36.55%
Mar 4 9.52 10.3
10.4
8.52
122K -15%
Mar 3 11.2 11.4
11.4
10.84
27.9K -1.75%
Mar 2 11.4 11.74
11.74
11.3
10.6K 0.88%
Mar 1 11.3 11.4
11.5
11.02
22.5K -0.88%
Feb 26 11.4 11.4
11.4
11.29
21.1K 0.18%
Feb 25 11.38 11.38
11.4
11.34
8.8K -0.18%
Feb 24 11.4 11.4
11.4
11.35
15.4K 0%
Feb 23 11.4 11.4
11.4
11.34
41.4K 0%
Feb 22 11.4 11.4
11.46
11.3
113K -2.56%
Feb 19 11.7 11.66
11.7
11.5
26.1K 0%
Feb 18 11.7 11.7
11.9
11.24
12.1K -2.5%
Feb 17 12 12.26
12.66
11.86
12.0K -3.23%
Feb 16 12.4 12.18
12.4
11.82
9.3K 4.55%
Feb 12 11.86 12.16
12.26
11.84
11.0K -4.35%
Feb 11 12.4 12.4
12.4
11.92
9.3K 0%
Feb 10 12.4 12
12.4
11.72
24.5K 3.33%
Feb 9 12 11.94
12
11.94
5.2K 0%
Feb 8 12 12.4
12.44
11.8
25.6K -5.51%
Feb 5 12.7 12.8
12.8
12.6
3.5K -0.47%
Feb 4 12.76 12.76
12.8
12.53
17.6K 1.27%
Feb 3 12.6 13
13
12.52
15.2K -3.08%
Feb 2 13 12.94
13
12.32
6.8K 4.17%
Feb 1 12.48 13
13.1
12.3
7.1K -4%
Jan 29 13 12.86
13
12.86
1.4K 0%
Jan 28 13 13
13
12.95
620 0%
Jan 27 13 13
13
13
675 0%
Jan 26 13 13
13
12.97
2.9K 0%
Jan 25 13 12.52
13
12.52
711 0%
Jan 22 13 12.8
13
12.8
9.2K 0%
Jan 21 13 13
13
12.96
870 0%
Jan 20 13 13
13
12.8
2.7K 0%
Jan 19 13 13
13
12.92
2.1K -1.52%
Jan 15 13.2 13.06
13.2
13.04
4.3K 1.07%
Jan 14 13.06 13.2
13.2
13.06
448 -0.46%
Jan 13 13.12 12.8
13.12
12.72
2.1K -0.61%
Jan 12 13.2 13.2
13.2
12.68
13.5K 0%
Jan 11 13.2 13.2
13.2
13.1
5.1K 0%
Jan 8 13.2 13.2
13.2
13.1
1.8K 0%
Jan 7 13.2 13.16
13.2
12.88
1.7K 1.54%
Jan 6 13 13.2
13.2
12.86
2.6K -1.52%
Jan 5 13.2 13.2
13.2
13.02
2.8K 0%
Jan 4 13.2 13.18
13.2
13.04
2.7K 0%
Dec 31 13.2 13.2
13.2
12.94
17.2K 0%
Dec 30 13.2 13.2
13.2
13.06
1.9K 0%
Dec 29 13.2 12.92
13.2
12.9
2.8K 0%
Dec 28 13.2 13.2
13.2
13.12
3.7K 0%
Dec 24 13.2 13.2
13.2
13.2
1.1K 0%
Dec 23 13.2 13.04
13.2
12.88
2.6K 0%
Dec 22 13.2 13.2
13.2
13.15
2.2K -1.49%
Dec 21 13.4 13.4
13.4
13.2
614 0%
Dec 18 13.4 13.4
13.4
13.27
12.5K -3.74%
Dec 17 13.92 12.96
13.92
12.95
13.3K 7.08%
Dec 16 13 12.29
13
12.29
13.6K 0%
Dec 15 13 12.94
13
12.9
19.3K 0%
Dec 14 13 13
13
12.06
9.6K 0%
Dec 11 13 13
13
12.92
9.2K 0%
Dec 10 13 13.25
13.25
13
2.0K -0.31%
Dec 9 13.04 13.14
13.14
13.04
650 0.31%
Dec 8 13 13.14
13.14
12.92
1.1K -2.26%
Dec 7 13.3 13.3
13.3
13.25
1.6K 0%
Dec 4 13.3 13.3
13.3
13.3
558 0.38%
Dec 3 13.25 13.3
13.3
13.25
237 -0.38%
Dec 2 13.3 13.28
13.3
13.28
569 0.15%
Dec 1 13.28 13.3
13.3
13.23
507 -0.15%
Nov 30 13.3 13.3
13.3
13.13
755 0%
Nov 27 13.3 13.24
13.3
13.1
806 0%
Nov 25 13.3 13.3
13.3
11.6
28.7K 0%
Nov 24 13.3 13.25
13.3
13.24
1.2K 0%
Nov 23 13.3 13.3
13.3
13.29
1.1K -0.6%
Nov 20 13.38 13.4
13.4
13.32
1.0K -0.15%
Nov 19 13.4 13.4
13.4
13.2
1.5K 0%
Nov 18 13.4 13.28
13.4
13.25
764 0%
Nov 17 13.4 13.4
13.4
13.4
470 0%
Nov 16 13.4 13.18
13.4
13.18
814 0%
Nov 13 13.4 13.28
13.4
13.28
1.6K 0%
Nov 12 13.4 13.4
13.4
13.4
476 0%
Nov 11 13.4 13.4
13.4
13.4
954 -0.74%
Nov 10 13.5 13.5
13.5
13.12
3.7K 0.30%
Nov 9 13.46 13.5
14
13.4
3.6K -0.3%
Nov 6 13.5 13.5
13.5
13.5
627 -0.74%
Nov 5 13.6 13.6
13.6
13.6
475 -0.73%
Nov 4 13.7 13.7
13.7
13.6
1.4K -1.86%
Nov 3 13.96 14
14
13.9
2.1K -0.99%
Nov 2 14.1 14
14.1
14
717 0%
Oct 30 14.1 13.88
14.1
13.88
476 0.86%
Oct 29 13.98 13.86
14
13.86
1.4K 0%
Oct 28 13.98 13.98
13.98
13.62
1.6K 0%
Oct 27 13.98 13.98
13.98
13.82
951 0.72%
Oct 26 13.88 13.82
14
13.82
1.0K -1.56%
Oct 23 14.1 14
14.1
12.4
5.8K 0.71%
Oct 22 14 14
14
14
372 -0.71%
Oct 21 14.1 13.82
14.1
13.82
543 0.71%
Oct 20 14 14
14
13.7
608 0%
Oct 19 14 13.98
14
13.98
2.7K 0%
Oct 16 14 13.98
14
13.9
960 0%
Oct 15 14 13.9
14
13.72
1.0K 0%
Oct 14 14 13.7
14
13.7
772 0.43%
Oct 13 13.94 13.9
13.94
13.82
1.6K -0.43%
Oct 12 14 13.6
14
13.6
2.2K 1.01%
Oct 9 13.86 13.58
13.88
13.58
1.1K 1.91%
Oct 8 13.6 13.78
13.9
13.6
4.7K -2.86%
Oct 7 14 13.84
14
13.72
1.4K 2.34%
Oct 6 13.68 13.7
13.9
13.46
14.4K -2.29%
Oct 5 14 13.7
14
13.52
839 1.89%
Oct 2 13.74 13.5
13.74
13.28
2.0K 0.88%
Oct 1 13.62 13.7
13.7
13.6
2.2K -2.71%
Sep 30 14 13.7
14
13.4
2.4K 2.19%
Sep 29 13.7 13.7
13.7
13.7
678 0.15%
Sep 28 13.68 13.44
13.7
13.44
1.9K 0.59%
Sep 25 13.6 13.56
13.7
13.56
2.3K -2.86%
Sep 24 14 13.7
14
13.02
6.5K 1.45%
Sep 23 13.8 13.6
13.8
13.58
3.0K 1.17%
Sep 22 13.64 13.6
13.64
13.42
2.1K -0.58%
Sep 21 13.72 13.42
13.72
13.42
1.3K 0.44%
Sep 18 13.66 13.6
13.66
13.44
1.1K 0.44%
Sep 17 13.6 13.6
13.6
13.52
4.5K -1.45%
Sep 16 13.8 13.6
13.8
13.4
4.8K 1.17%
Sep 15 13.64 13.6
13.64
13.26
6.5K 0.59%
Sep 14 13.56 12.6
13.94
12.56
27.8K 7.62%
Sep 11 12.6 12.6
12.6
12.44
1.4K 0%
Sep 10 12.6 12.6
12.6
12.54
2.6K 0%
Sep 9 12.6 12.6
12.6
12.42
3.5K 0%
Sep 8 12.6 12.6
12.6
12.4
7.3K 0%
Sep 4 12.6 12.58
12.6
12.48
7.9K 0%
Sep 3 12.6 12.6
12.6
12.22
4.6K 0%
Sep 2 12.6 12.6
12.6
12.3
12.7K 0%
Sep 1 12.6 12.6
12.6
12.4
6.9K 0%
Aug 31 12.6 12.6
12.6
12.56
7.4K -1.56%
Aug 28 12.8 12.56
12.8
12.56
10.1K 0%
Aug 27 12.8 12.8
12.8
12.6
14.7K -1.54%
Aug 26 13 13
13.2
12.72
39.8K 1.56%
Aug 25 12.8 12.8
12.8
12.7
39.7K -1.54%
Aug 24 13 11.96
13
11
111K 0%
Aug 21 13 12.58
13
10.56
251K 3.83%
Aug 20 12.52 13.2
33.06
10.04
1.1M -5.15%
Aug 19 13.2 13.2
13.2
13.2
426 0%
Aug 18 13.2 13.2
13.2
12.94
621 0%
Aug 17 13.2 13.14
13.2
12.72
986 0%
Aug 14 13.2 13.19
13.2
13.04
7.8K 0%
Aug 13 13.2 13.1
13.2
12.96
798 0%
Aug 12 13.2 12.76
13.2
12.5
2.5K 0%
Aug 11 13.2 13
13.2
12.62
6.6K -2.94%
Aug 10 13.6 13.6
13.6
12.44
6.7K 0%
Aug 7 13.6 13.6
13.6
13.6
976 -2.86%
Aug 6 14 13.82
14
13.18
2.5K 0%
Aug 5 14 13.82
14
13.4
8.7K 0%
Aug 4 14 13.5
14
13.5
3.1K 1.45%
Aug 3 13.8 12.86
13.8
12.68
8.6K 1.47%
Jul 31 13.6 13.08
13.6
13.08
3.6K 3.03%
Jul 30 13.2 13.2
13.2
13.2
373 0%
Jul 29 13.2 13.2
13.2
13.2
358 0%
Jul 28 13.2 13.2
13.2
12.98
799 0%
Jul 27 13.2 13.06
13.2
13.06
609 0%
Jul 24 13.2 13.2
13.2
13.2
400 0%
Jul 23 13.2 13.08
13.2
13.02
4.7K 0%
Jul 22 13.2 13.2
13.2
13.2
520 0%
Jul 21 13.2 13.2
13.2
13.2
401 0%
Jul 20 13.2 13.2
13.2
13.2
409 0%
Jul 17 13.2 13.2
13.2
13
738 0%
Jul 16 13.2 13.18
13.2
13.18
6.6K 0%
Jul 15 13.2 13.2
13.2
13.18
644 0%
Jul 14 13.2 13
13.2
13
1.1K -1.49%
Jul 13 13.4 13.26
13.4
13.2
1.1K 0%
Jul 10 13.4 13.4
13.4
13.27
1.9K 0%
Jul 9 13.4 13.4
13.4
13.22
8.2K -1.47%
Jul 8 13.6 13.6
13.6
13.28
1.2K 0%
Jul 7 13.6 13.6
13.6
13.3
6.3K -2.3%
Jul 6 13.92 14.4
14.4
13.92
3.5K -7.2%
Jul 2 15 14.4
15
13.4
2.0K 7.45%
Jul 1 13.96 14.16
14.66
13.08
5.0K -3.06%
Jun 30 14.4 14.4
14.4
13.66
20.7K -2.7%
Jun 29 14.8 14.92
14.92
14.16
3.9K 1.37%
Jun 26 14.6 14.7
14.7
14.18
4.9K -5.19%
Jun 25 15.4 13.02
15.4
13.02
3.4K 18.46%
Jun 24 13 13
13
12.5
763 0%
Jun 23 13 12.99
13
12.8
1.7K 0%
Jun 22 13 12.37
13
11.9
1.1K 0%
Jun 19 13 13
13
12.6
2.6K 0%
Jun 18 13 13
13
12.74
716 0%
Jun 17 13 13
13
12.72
612 0%
Jun 16 13 12.55
13
12.55
520 0%
Jun 15 13 13
13
12.69
665 0%
Jun 12 13 12.89
13
12.89
788 0%
Jun 11 13 13
13
12.62
570 0%
Jun 10 13 13
13
12.7
473 0%
Jun 9 13 13
13
12.9
6.1K 1.09%
Jun 8 12.86 12.9
12.9
11.56
4.2K -1.08%
Jun 5 13 13
13
12.99
3.6K 0%
Jun 4 13 13
13
12.55
2.5K 0%
Jun 3 13 13
13
12.74
776 0%
Jun 2 13 13
13
13
776 0%
Jun 1 13 13
13
12.09
945 0%
May 29 13 11.94
13
10.1
4.3K 0%
May 28 13 12.04
13
12.04
1.1K -1.52%
May 27 13.2 13.2
13.2
12.78
2.9K -2.94%
May 26 13.6 13.92
14.32
13.6
2.8K -2.86%
May 22 14 12.18
14
12.18
2.3K 12.90%
May 21 12.4 12.32
12.4
12.22
1.3K -1.59%
May 20 12.6 11.92
12.6
11.74
3.8K -1.56%
May 19 12.8 12.72
12.8
12.46
857 -0.31%
May 18 12.84 13
13
12.42
4.1K -5.59%
May 15 13.6 13.5
13.6
13.5
3.1K -0.87%
May 14 13.72 13.38
13.8
13.38
404 -0.58%
May 13 13.8 13.8
13.8
13.08
5.1K -1.43%
May 12 14 13.72
14
13.72
971 0%
May 11 14 14
14
14
1.2K -4.11%
May 8 14.6 14.59
14.6
13.86
2.0K 1.53%
May 7 14.38 14.28
14.38
13.62
1.9K 3.16%
May 6 13.94 14
14
13.42
4.7K -5.43%
May 5 14.74 15
15
14.44
4.3K -1.73%
May 4 15 15.2
15.2
14
10.8K -3.85%
May 1 15.6 15.96
15.96
14.24
5.1K -4.88%
Apr 30 16.4 16
16.4
15.68
2.9K 5.13%
Apr 29 15.6 15.6
15.6
15.54
275 -1.27%
Apr 28 15.8 15.8
15.8
15.8
368 0%
Apr 27 15.8 15.8
15.8
15.8
253 0%
Apr 24 15.8 14.88
15.8
14.88
654 0%
Apr 23 15.8 15.78
15.8
15.76
5.8K 0.13%
Apr 22 15.78 15.74
15.8
15.64
4.6K -1.38%
Apr 21 16 16
16
16
559 0%
Apr 20 16 15.36
16
15.12
1.2K 0%
Apr 17 16 15.44
16
15.44
2.0K 0%
Apr 16 16 15.84
16
15.08
3.1K 0.13%
Apr 15 15.98 15.3
16.8
15.3
7.7K -5.89%
Apr 14 16.98 16.5
16.98
15.9
3.2K 2.91%
Apr 13 16.5 17.5
17.58
15.94
29.9K -6.25%
Apr 9 17.6 17.6
17.6
16.04
46.2K -2.22%
Apr 8 18 18
18
16.64
31.2K 0%
Apr 7 18 17
18.7
16.24
12.2K 5.88%
Apr 6 17 17
17
15.68
5.2K 0%
Apr 3 17 17
17
16.6
1.2K 0%
Apr 2 17 16.06
17
15.91
1.4K 0.47%
Apr 1 16.92 15.2
16.92
15.2
1.7K 9.87%
Mar 31 15.4 16.16
17
13.32
11.6K -9.41%
Mar 30 17 16.5
17
16.36
3.5K 13.33%
Mar 27 15 13.86
15
13.6
6.5K 5.63%
Mar 26 14.2 14.2
14.2
14.2
2.0K 0%
Mar 25 14.2 14
14.2
13.75
2.2K 1.43%
Mar 24 14 13.98
14
13.22
3.0K -0.57%
Mar 23 14.08 14.08
14.08
13.66
7.2K -4.99%
Mar 20 14.82 14.82
14.82
14
8.0K -5%
Mar 19 15.6 14.54
15.6
13.88
17.4K 1.96%
Mar 18 15.3 15.2
15.3
12.78
8.9K 9.76%
Mar 17 13.94 13.96
15.4
13.14
20.2K -0.43%
Mar 16 14 14.02
15.6
13.14
41.1K -12.5%
Mar 13 16 16
16
15.6
5.9K -5.88%
Mar 12 17 17
17
15.32
1.3K 0%
Mar 11 17 16.5
17.26
16.5
841 0%
Mar 10 17 16.9
17.4
16.9
979 0%
Mar 9 17 17
17
17
159 0%
Mar 6 17 17.14
17.14
17
543 0%
Mar 5 17 17.15
17.15
17
303 0%
Mar 4 17 17
17
16.96
1.9K 0%
Mar 3 17 16.98
17
16.98
470 0%
Mar 2 17 17.02
17.02
17
4.9K 0%
Feb 28 17 17
17
17
281 0%
Feb 27 17 16.12
17.57
16.12
2.9K 0%
Feb 26 17 16.76
17.6
16.76
6.2K 0%
Feb 25 17 17
17
17
3.9K 0%
Feb 24 17 16.6
17
16.08
2.3K 0.59%
Feb 21 16.9 16.9
16.9
16.9
903 0.36%
Feb 20 16.84 16.9
16.9
16.84
355 -0.36%
Feb 19 16.9 16.9
16.9
16.9
195 0%
Feb 18 16.9 16.9
16.9
16.9
658 0%
Feb 14 16.9 16.9
16.9
16.4
1.1K 0%
Feb 13 16.9 15.58
16.9
15.58
955 0%
Feb 12 16.9 16.36
16.9
16.36
1.4K 0%
Feb 11 16.9 16.88
16.9
16.8
1.0K 0%
Feb 10 16.9 16.9
16.9
16.78
1.1K -0.59%
Feb 7 17 17.1
17.1
17
1.2K 1.31%
Feb 6 16.78 16.98
16.98
16.4
4.0K -0.59%
Feb 5 16.88 16.98
16.98
16.46
1.7K -0.71%
Feb 4 17 16.6
17
16.58
7.0K 2.66%
Feb 3 16.56 16.96
16.96
16.28
4.5K 1.47%
Jan 31 16.32 16.5
16.9
16.08
30.5K -4%
Jan 30 17 17
17
17
297 2.16%
Jan 29 16.64 17.68
17.68
16.42
580 -2.12%
Jan 28 17 17
17
16.86
2.3K 0.24%
Jan 27 16.96 16.6
17
16.6
1.7K -0.24%
Jan 24 17 16.84
17
16.6
3.1K 0%
Jan 23 17 16.88
17
16.54
3.6K 0%
Jan 22 17 17.14
17.14
16.82
3.9K 0%
Jan 21 17 16.86
17
16.8
5.5K -0.35%
Jan 17 17.06 16.58
17.4
16.56
13.2K 0.35%
Jan 16 17 16.9
17.2
16.58
9.6K -1.28%
Jan 15 17.22 17.48
17.48
16.9
13.4K -1.6%
Jan 14 17.5 17.56
17.62
16.8
28.1K 0.23%
Jan 13 17.46 17.2
17.48
17
5.5K 2.11%
Jan 10 17.1 17.16
17.43
16.46
11.2K 0.59%
Jan 9 17 17.26
17.26
16.86
8.5K 0%
Jan 8 17 17.74
17.74
16.8
15.3K -3.08%
Jan 7 17.54 17.23
17.8
17
8.3K 0.46%
Jan 6 17.46 16.62
17.6
16.62
28.4K 3.19%
Jan 3 16.92 17.2
17.94
16.6
10.3K -3.31%
Jan 2 17.5 17.5
17.88
16.86
7.7K -1.24%
Dec 31 17.72 16.98
18.02
16.8
132K 4.36%
Dec 30 16.98 17.1
17.22
13.94
45.0K -0.12%
Dec 27 17 17.5
17.86
16.92
4.2K -4.06%
Dec 26 17.72 17.06
17.82
17.06
6.1K -0.23%
Dec 24 17.76 17
17.8
16.18
12.5K 4.47%
Dec 23 17 17.52
17.86
16.74
6.0K -2.3%
Dec 20 17.4 17.52
18.2
16.82
10.5K -2.68%
Dec 19 17.88 17.2
17.88
17
22.2K 5.18%
Dec 18 17 17.02
17.14
16.61
3.7K -0.12%
Dec 17 17.02 17.68
17.9
17.02
4.4K 0.12%
Dec 16 17 16.74
17.5
16.7
2.9K 0%
Dec 13 17 16.82
18.28
16.66
5.6K 0%
Dec 12 17 16.82
17.46
16.44
6.0K 0%
Dec 11 17 16.96
17
16.76
3.7K 0%
Dec 10 17 16.78
17
16.72
5.5K 0%
Dec 9 17 16.66
17
16.56
21.1K 0%
Dec 6 17 16.98
17.1
16.56
8.6K 1.80%
Dec 5 16.7 15.94
16.7
15.72
24.3K 1.83%
Dec 4 16.4 16.26
16.5
15.84
11.9K 1.99%
Dec 3 16.08 16.36
16.36
15.96
2.6K -0.12%
Dec 2 16.1 15.52
16.1
15.06
19.1K 5.92%
Nov 29 15.2 15.8
15.8
15.02
12.5K -5%
Nov 27 16 16.6
16.6
15.82
3.1K 0%
Nov 26 16 15.6
16.6
15.6
4.8K 0%
Nov 25 16 16.2
16.2
15.61
2.3K 0%
Nov 22 16 16.4
16.4
15.4
25.2K -2.44%
Nov 21 16.4 16
16.78
15.6
11.8K 2.50%
Nov 20 16 16
16
15.22
15.7K 0%
Nov 19 16 15.08
16
15.08
6.2K 2.30%
Nov 18 15.64 15.36
16.5
15.35
10.1K -2.25%
Nov 15 16 15.88
16
15
16.7K 0.25%
Nov 14 15.96 16.06
16.06
15.42
9.6K 0.50%
Nov 13 15.88 15.84
16.06
15.52
6.0K -1.73%
Nov 12 16.16 16.5
16.86
15.64
15.4K -4.04%
Nov 11 16.84 16.2
16.92
15.54
12.6K -0.94%
Nov 8 17 16.88
17
16.38
1.8K 1.80%
Nov 7 16.7 16.48
16.7
16.01
4.1K 0.60%
Nov 6 16.6 16.9
16.9
16.28
5.1K 0%
Nov 5 16.6 16.68
16.9
16.12
3.2K -1.19%
Nov 4 16.8 16.14
16.8
15.58
7.3K 5%
Nov 1 16 15.98
16
15.06
9.9K 0.25%
Oct 31 15.96 15.36
15.96
14.62
9.0K -0.25%
Oct 30 16 15.88
16.1
15.2
6.1K 0%
Oct 29 16 15.96
16.08
14.86
10.1K -0.37%
Oct 28 16.06 16
16.06
15.72
9.4K -0.25%
Oct 25 16.1 15.68
16.15
15.68
6.3K 0.63%
Oct 24 16 16.6
16.6
15.64
18.5K -4.42%
Oct 23 16.74 16.84
17
15.86
12.7K 0.24%
Oct 22 16.7 16.66
16.7
16.48
47.2K 0%
Oct 21 16.7 16.12
16.96
15.98
6.8K 4.38%
Oct 18 16 16.4
16.6
15.82
5.1K -2.44%
Oct 17 16.4 16.86
16.86
15.72
33.1K -3.53%
Oct 16 17 17.8
17.8
16.6
3.6K -2.63%
Oct 15 17.46 17.6
18.14
17.4
18.1K 2.71%
Oct 14 17 17.36
17.42
16.66
21.6K -2.86%
Oct 11 17.5 17.12
17.5
15.82
22.2K 3.18%
Oct 10 16.96 16.66
17.24
16.66
3.2K 1.07%
Oct 9 16.78 16.4
17.22
15.14
18.8K 3.45%
Oct 8 16.22 16.64
16.7
15.82
31.3K 1.37%
Oct 7 16 16.4
16.4
15.76
21.2K -1.36%
Oct 4 16.22 17.2
17.3
16.02
3.8K -7.84%
Oct 3 17.6 17.8
17.8
15.6
23.5K -1.46%
Oct 2 17.86 17.86
17.86
17.22
3.5K -0.78%
Oct 1 18 17.5
18
17.5
1.9K 0%
Sep 30 18 17.6
18
17.2
3.9K 0.33%
Sep 27 17.94 18.62
18.62
17.55
7.2K 0.11%
Sep 26 17.92 17.76
17.92
17.32
3.4K 0.11%
Sep 25 17.9 17.9
17.9
17.18
4.4K 0%
Sep 24 17.9 17.72
17.91
17.62
2.1K -0.11%
Sep 23 17.92 17.9
17.92
17.66
2.0K -0.67%
Sep 20 18.04 17.8
18.04
17.59
6.2K 0.22%
Sep 19 18 18.1
18.1
17.62
2.3K 0.56%
Sep 18 17.9 17.9
18
17.6
2.3K 1.70%
Sep 17 17.6 18.04
18.04
17.6
1.8K -3.08%
Sep 16 18.16 17.98
18.38
17.75
4.0K 0.33%
Sep 13 18.1 17.92
18.1
17.74
2.6K 0.11%
Sep 12 18.08 18.16
18.16
17.7
3.0K -0.44%
Sep 11 18.16 18.16
18.2
17.7
6.3K 0%
Sep 10 18.16 18.02
18.16
17.7
6.6K 0%
Sep 9 18.16 18.1
18.45
17.76
6.3K 0%
Sep 6 18.16 17.92
18.48
17.61
5.6K 0.11%
Sep 5 18.14 18.08
18.34
17.7
7.4K 0.11%
Sep 4 18.12 18.1
18.12
17.6
8.8K 0.11%
Sep 3 18.1 18.16
18.39
17.62
8.2K 0.56%
Aug 30 18 17.42
18.2
17
35.3K 7.40%
Aug 29 16.76 17.86
18.1
16.54
26.3K -7.4%
Aug 28 18.1 17.52
18.38
17.52
5.7K 0%
Aug 27 18.1 18.32
18.72
17.84
7.7K 0.56%
Aug 26 18 17.4
18
16.82
133K 2.27%
Aug 23 17.6 17.68
17.81
16.96
17.9K -1.68%
Aug 22 17.9 18.2
18.4
17.9
8.1K -3.03%
Aug 21 18.46 18.8
18.8
18.22
4.4K -0.75%
Aug 20 18.6 18.38
19
17.94
13.4K 0.65%
Aug 19 18.48 18.7
18.7
17.69
7.6K 0.54%
Aug 16 18.38 18.4
18.4
17.78
7.6K 1.43%
Aug 15 18.12 19
19
17.96
7.5K -3.62%
Aug 14 18.8 19
19
18.02
15.7K 2.62%
Aug 13 18.32 19.18
19.4
18.2
28.2K -5.76%
Aug 12 19.44 19.74
19.74
18.9
7.1K -1.82%
Aug 9 19.8 19.78
19.94
18.64
64.0K -0.2%
Aug 8 19.84 19.74
19.89
17.76
89.0K 0.20%
Aug 7 19.8 19.5
19.86
18.5
139K 0.20%
Aug 6 19.76 21.3
21.84
19.74
225K -2.08%
Aug 5 20.18 17.82
22.38
17.78
857K 0%