Algonquin Power & Utilities Corp.
- Industry Utilities
- Sector Utilities - Independent Power Producers
- Market Cap
- Earnings
About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
AQN
...
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.
- Algonquin Power & Utilities Non-GAAP EPS of $0.16 beats by $0.01, revenue of $666.9M beats by $41.74M
- Algonquin Power & Utilities Q4 2023 Earnings Preview
- Corvex Management buys Illumina, exits Apple, TKO
- Starboard Value trims stakes in Salesforce, GoDaddy; boosts Humana, AQN
- Algonquin Power & Utilities prices in total $850 million debt offering
- Algonquin Power pops as BMO adds to Top 5 Best Ideas
- Starboard Value takes new stake in Bloomin' Brands; exits Splunk, LivePerson
- Algonquin Power & Utilities misses Q3 top and bottom line estimates
- Algonquin Power & Utilities declares $0.1085 dividend
- Algonquin Power & Utilities Q3 2023 Earnings Preview
- Oil's push toward $100 not built to last, analysts say, as higher prices hit demand
- Corvex Management adds Catalent, exits California Resources
- Starboard Value boosts stakes in Wix.com, Humana, trims Salesforce
- Algonquin Power & Utilities declares $0.1085 dividend
- Algonquin Power CEO Banskota steps down; company will seek renewable unit sale
- Algonquin Power & Utilities Non-GAAP EPS of $0.08 misses by $0.02, revenue of $627.9M beats by $16.07M
- Algonquin Power & Utilities Q2 2023 Earnings Preview
- Warning: AQN is at high risk of performing badly
- Top shareholder Starboard seeks sale of Algonquin's renewables business
- Starboard builds greater than 5% stake in Algonquin Power - WSJ
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| November 11, 2021 | - / 0.1552 | - / 496M | |
| August 12, 2021 | 0.15 / 0.1318 | 527.5M / 463.04M |
Beat! |
| May 6, 2021 | 0.2 / 0.2047 | 634.5M / 560.76M |
Beat! |
| March 4, 2021 | 0.21 / 0.22 | 492.4M / 526.69M | |
| November 12, 2020 | 0.20 / 0.13 | - / 412.44M | |
| August 13, 2020 | 0.25 / 0.12 | - / 411.45M | |
| May 7, 2020 | 0.26 / 0.21 | - / 562.19M | |
| November 6, 2019 | 0.19 / 0.13 | - / 404.19M | |
| August 8, 2019 | 0.15 / 0.13 | - / 403.68M | |
| May 9, 2019 | 0.19 / 0.26 | - / 563.27M | |
| February 28, 2019 | 0.19 / 0.12 | - / 443.65M | |
| November 8, 2018 | 0.13 / 0.10 | - / 366.67M | |
| August 9, 2018 | 0.14 / 0.09 | - / 366.75M | |
| March 1, 2018 | - / 0.16 | - / 537.0M | |
| November 14, 2017 | 0.16 / 0.12 | 436.5M / 508.4M | |
| August 10, 2017 | 0.13 / 0.14 | 447.7M / 543.8M | |
| May 11, 2017 | - / 0.14 | 550.9M / 606.6M | |
| March 2, 2017 | 0.18 / 0.25 | 295.2M / 299.9M | |
| November 10, 2016 | 0.18 / 0.1 | 211.0M / 230.2M |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 8, 2023 | 8.83 | 8.83 |
8.9
|
8.8
|
3.1M | 0% | ||||
| May 5, 2023 | 8.83 | 8.68 |
8.85
|
8.67
|
3.3M | 1.38% | ||||
| May 4, 2023 | 8.71 | 8.73 |
8.73
|
8.53
|
4.6M | -0.11% | ||||
| May 3, 2023 | 8.72 | 8.51 |
8.75
|
8.51
|
6.3M | 2.95% | ||||
| May 2, 2023 | 8.47 | 8.4 |
8.48
|
8.3
|
3.2M | 0.24% | ||||
| May 1, 2023 | 8.45 | 8.44 |
8.49
|
8.41
|
3.4M | -0.82% | ||||
| Apr 28, 2023 | 8.52 | 8.36 |
8.77
|
8.34
|
7.6M | 1.31% | ||||
| Apr 27, 2023 | 8.41 | 8.39 |
8.44
|
8.31
|
2.4M | 0.72% | ||||
| Apr 26, 2023 | 8.35 | 8.36 |
8.42
|
8.22
|
4.1M | -0.83% | ||||
| Apr 25, 2023 | 8.42 | 8.51 |
8.54
|
8.37
|
3.8M | -1.41% | ||||
| Apr 24, 2023 | 8.54 | 8.45 |
8.57
|
8.36
|
9.4M | 2.28% | ||||
| Apr 21, 2023 | 8.35 | 8.14 |
8.69
|
8.09
|
13.3M | 3.09% | ||||
| Apr 20, 2023 | 8.1 | 8.01 |
8.14
|
7.99
|
4.6M | 0.25% | ||||
| Apr 19, 2023 | 8.08 | 7.96 |
8.21
|
7.9
|
8.5M | 0.25% | ||||
| Apr 18, 2023 | 8.06 | 8.36 |
8.39
|
8.02
|
10.6M | -5.18% | ||||
| Apr 17, 2023 | 8.5 | 8.91 |
8.93
|
8.41
|
15.1M | -1.51% | ||||
| Apr 14, 2023 | 8.63 | 8.82 |
8.94
|
8.6
|
4.9M | -2.15% | ||||
| Apr 13, 2023 | 8.82 | 8.66 |
8.85
|
8.66
|
4.1M | 1.15% | ||||
| Apr 12, 2023 | 8.72 | 8.82 |
8.91
|
8.69
|
3.0M | -0.46% | ||||
| Apr 11, 2023 | 8.76 | 8.66 |
8.81
|
8.65
|
5.5M | 1.15% | ||||
| Apr 10, 2023 | 8.66 | 8.57 |
8.66
|
8.44
|
2.9M | 0.58% | ||||
| Apr 6, 2023 | 8.61 | 8.5 |
8.64
|
8.47
|
5.2M | 0.94% | ||||
| Apr 5, 2023 | 8.53 | 8.43 |
8.59
|
8.41
|
5.0M | 1.43% | ||||
| Apr 4, 2023 | 8.41 | 8.39 |
8.48
|
8.32
|
3.6M | 0.48% | ||||
| Apr 3, 2023 | 8.37 | 8.42 |
8.51
|
8.3
|
4.7M | -0.36% | ||||
| Mar 31, 2023 | 8.4 | 8.53 |
8.58
|
8.3
|
8.5M | -2.1% | ||||
| Mar 30, 2023 | 8.58 | 8.21 |
8.62
|
8.15
|
20.5M | 4% | ||||
| Mar 29, 2023 | 8.25 | 8.07 |
8.28
|
8.02
|
5.9M | 3% | ||||
| Mar 28, 2023 | 8.01 | 8.04 |
8.11
|
7.94
|
3.1M | -0.37% | ||||
| Mar 27, 2023 | 8.04 | 8.04 |
8.13
|
7.96
|
5.7M | 0.25% | ||||
| Mar 24, 2023 | 8.02 | 7.71 |
8.02
|
7.71
|
5.3M | 3.22% | ||||
| Mar 23, 2023 | 7.77 | 7.81 |
7.93
|
7.71
|
5.2M | -0.38% | ||||
| Mar 22, 2023 | 7.8 | 7.85 |
7.98
|
7.75
|
5.2M | -0.64% | ||||
| Mar 21, 2023 | 7.85 | 7.83 |
7.95
|
7.72
|
5.4M | 0.38% | ||||
| Mar 20, 2023 | 7.82 | 7.95 |
7.98
|
7.74
|
8.6M | -1.76% | ||||
| Mar 17, 2023 | 7.96 | 7.74 |
8
|
7.66
|
9.4M | 3.78% | ||||
| Mar 16, 2023 | 7.67 | 7.61 |
7.68
|
7.47
|
4.8M | 0.39% | ||||
| Mar 15, 2023 | 7.64 | 7.6 |
7.7
|
7.49
|
6.6M | -0.78% | ||||
| Mar 14, 2023 | 7.7 | 7.6 |
7.79
|
7.59
|
4.5M | 2.39% | ||||
| Mar 13, 2023 | 7.52 | 7.32 |
7.68
|
7.28
|
7.0M | 1.62% | ||||
| Mar 10, 2023 | 7.4 | 7.52 |
7.56
|
7.36
|
4.1M | -1.99% | ||||
| Mar 9, 2023 | 7.55 | 7.73 |
7.75
|
7.53
|
3.0M | -2.2% | ||||
| Mar 8, 2023 | 7.72 | 7.68 |
7.73
|
7.57
|
4.2M | 0.52% | ||||
| Mar 7, 2023 | 7.68 | 7.72 |
7.82
|
7.59
|
3.9M | -0.65% | ||||
| Mar 6, 2023 | 7.73 | 7.83 |
7.91
|
7.72
|
2.5M | -1.15% | ||||
| Mar 3, 2023 | 7.82 | 7.64 |
7.91
|
7.63
|
3.2M | 2.36% | ||||
| Mar 2, 2023 | 7.64 | 7.49 |
7.65
|
7.46
|
3.1M | 1.33% | ||||
| Mar 1, 2023 | 7.54 | 7.59 |
7.62
|
7.42
|
3.8M | -1.18% | ||||
| Feb 28, 2023 | 7.63 | 7.65 |
7.74
|
7.58
|
3.5M | -0.78% | ||||
| Feb 27, 2023 | 7.69 | 7.88 |
7.95
|
7.66
|
3.2M | -1.79% | ||||
| Feb 24, 2023 | 7.83 | 7.83 |
7.87
|
7.72
|
4.3M | -1.01% | ||||
| Feb 23, 2023 | 7.91 | 7.8 |
7.92
|
7.75
|
5.1M | 2.20% | ||||
| Feb 22, 2023 | 7.74 | 7.66 |
7.86
|
7.64
|
3.7M | 1.18% | ||||
| Feb 21, 2023 | 7.65 | 7.9 |
7.95
|
7.64
|
5.2M | -2.3% | ||||
| Feb 17, 2023 | 7.83 | 7.77 |
7.9
|
7.7
|
4.4M | 0.64% | ||||
| Feb 16, 2023 | 7.78 | 7.74 |
7.92
|
7.67
|
7.2M | 2.10% | ||||
| Feb 15, 2023 | 7.62 | 7.35 |
7.66
|
7.33
|
4.6M | 2.97% | ||||
| Feb 14, 2023 | 7.4 | 7.49 |
7.5
|
7.29
|
4.9M | -1.46% | ||||
| Feb 13, 2023 | 7.51 | 7.41 |
7.58
|
7.38
|
4.3M | 1.08% | ||||
| Feb 10, 2023 | 7.43 | 7.21 |
7.46
|
7.21
|
4.6M | 2.91% | ||||
| Feb 9, 2023 | 7.22 | 7.39 |
7.46
|
7.2
|
5.3M | -1.77% | ||||
| Feb 8, 2023 | 7.35 | 7.41 |
7.47
|
7.26
|
7.5M | -1.34% | ||||
| Feb 7, 2023 | 7.45 | 7.35 |
7.47
|
7.31
|
3.9M | 0.54% | ||||
| Feb 6, 2023 | 7.41 | 7.35 |
7.45
|
7.31
|
5.3M | 0.68% | ||||
| Feb 3, 2023 | 7.36 | 7.44 |
7.45
|
7.31
|
4.1M | -1.74% | ||||
| Feb 2, 2023 | 7.49 | 7.44 |
7.62
|
7.39
|
3.9M | 1.35% | ||||
| Feb 1, 2023 | 7.39 | 7.25 |
7.44
|
7.23
|
4.0M | 1.23% | ||||
| Jan 31, 2023 | 7.3 | 7.16 |
7.31
|
7.14
|
4.5M | 1.67% | ||||
| Jan 30, 2023 | 7.18 | 7.22 |
7.29
|
7.17
|
3.8M | -1.64% | ||||
| Jan 27, 2023 | 7.3 | 7.19 |
7.36
|
7.19
|
4.5M | 0% | ||||
| Jan 26, 2023 | 7.3 | 7.35 |
7.37
|
7.25
|
3.7M | -0.14% | ||||
| Jan 25, 2023 | 7.31 | 7.28 |
7.38
|
7.22
|
3.8M | -0.14% | ||||
| Jan 24, 2023 | 7.32 | 7.31 |
7.36
|
7.17
|
4.0M | 0.27% | ||||
| Jan 23, 2023 | 7.3 | 7.18 |
7.32
|
7.13
|
4.4M | 1.67% | ||||
| Jan 20, 2023 | 7.18 | 6.99 |
7.18
|
6.85
|
5.0M | 2.72% | ||||
| Jan 19, 2023 | 6.99 | 6.9 |
7.01
|
6.84
|
4.0M | 0.72% | ||||
| Jan 18, 2023 | 6.94 | 7.21 |
7.21
|
6.89
|
8.3M | -3.07% | ||||
| Jan 17, 2023 | 7.16 | 6.7 |
7.16
|
6.68
|
9.2M | 7.51% | ||||
| Jan 13, 2023 | 6.66 | 6.99 |
7.02
|
6.6
|
13.3M | -6.72% | ||||
| Jan 12, 2023 | 7.14 | 7.23 |
7.37
|
6.82
|
18.1M | -3.51% | ||||
| Jan 11, 2023 | 7.4 | 7.28 |
7.44
|
7.28
|
5.3M | 2.49% | ||||
| Jan 10, 2023 | 7.22 | 7.26 |
7.32
|
7.18
|
5.4M | -0.96% | ||||
| Jan 9, 2023 | 7.29 | 7.27 |
7.46
|
7.2
|
7.3M | 1.39% | ||||
| Jan 6, 2023 | 7.19 | 7.05 |
7.2
|
6.97
|
7.9M | 3.30% | ||||
| Jan 5, 2023 | 6.96 | 6.89 |
7.04
|
6.83
|
7.2M | 1.46% | ||||
| Jan 4, 2023 | 6.86 | 6.84 |
6.94
|
6.74
|
4.3M | 1.93% | ||||
| Jan 3, 2023 | 6.73 | 6.54 |
6.78
|
6.5
|
5.8M | 3.22% | ||||
| Dec 30 | 6.52 | 6.53 |
6.59
|
6.44
|
5.4M | -0.76% | ||||
| Dec 29 | 6.57 | 6.5 |
6.6
|
6.41
|
4.8M | -0.3% | ||||
| Dec 28 | 6.59 | 6.63 |
6.77
|
6.55
|
6.2M | 0.46% | ||||
| Dec 27 | 6.56 | 6.75 |
6.75
|
6.5
|
3.9M | -2.96% | ||||
| Dec 23 | 6.76 | 6.59 |
6.77
|
6.53
|
5.2M | 2.58% | ||||
| Dec 22 | 6.59 | 6.68 |
6.7
|
6.46
|
7.2M | -2.08% | ||||
| Dec 21 | 6.73 | 6.7 |
6.76
|
6.63
|
6.6M | 0.30% | ||||
| Dec 20 | 6.71 | 6.63 |
6.86
|
6.62
|
7.2M | 0.45% | ||||
| Dec 19 | 6.68 | 6.94 |
6.98
|
6.62
|
11.0M | -3.05% | ||||
| Dec 16 | 6.89 | 7.2 |
7.23
|
6.81
|
15.9M | -5.23% | ||||
| Dec 15 | 7.27 | 7.08 |
7.44
|
6.82
|
19.0M | 1.96% | ||||
| Dec 14 | 7.13 | 7.26 |
7.37
|
7.11
|
6.9M | -1.66% | ||||
| Dec 13 | 7.25 | 7.39 |
7.54
|
7.22
|
7.7M | -0.82% | ||||
| Dec 12 | 7.31 | 7.2 |
7.31
|
7.04
|
7.7M | 1.67% | ||||
| Dec 9 | 7.19 | 7.2 |
7.27
|
7.14
|
6.7M | -0.83% | ||||
| Dec 8 | 7.25 | 7.34 |
7.34
|
7.22
|
5.0M | -0.82% | ||||
| Dec 7 | 7.31 | 7.25 |
7.45
|
7.15
|
9.7M | 1.11% | ||||
| Dec 6 | 7.23 | 7.37 |
7.38
|
7.07
|
8.5M | -2.17% | ||||
| Dec 5 | 7.39 | 7.54 |
7.58
|
7.34
|
5.9M | -2.12% | ||||
| Dec 2 | 7.55 | 7.53 |
7.59
|
7.45
|
3.4M | -0.92% | ||||
| Dec 1 | 7.62 | 7.61 |
7.71
|
7.55
|
7.4M | 0.93% | ||||
| Nov 30 | 7.55 | 7.32 |
7.56
|
7.29
|
13.4M | 3.42% | ||||
| Nov 29 | 7.3 | 7.41 |
7.43
|
7.25
|
7.7M | -2.01% | ||||
| Nov 28 | 7.45 | 7.61 |
7.64
|
7.41
|
5.5M | -2.99% | ||||
| Nov 25 | 7.68 | 7.65 |
7.83
|
7.64
|
3.4M | 0.13% | ||||
| Nov 23 | 7.67 | 7.47 |
7.7
|
7.45
|
6.2M | 2.27% | ||||
| Nov 22 | 7.5 | 7.63 |
7.65
|
7.41
|
5.5M | -1.32% | ||||
| Nov 21 | 7.6 | 7.67 |
7.74
|
7.5
|
6.7M | -0.91% | ||||
| Nov 18 | 7.67 | 7.51 |
7.74
|
7.46
|
8.2M | 2.40% | ||||
| Nov 17 | 7.49 | 7.6 |
7.72
|
7.42
|
7.8M | -2.47% | ||||
| Nov 16 | 7.68 | 7.74 |
8.02
|
7.56
|
12.2M | -1.41% | ||||
| Nov 15 | 7.79 | 8.16 |
8.22
|
7.68
|
19.1M | -2.26% | ||||
| Nov 14 | 7.97 | 9.25 |
9.25
|
7.88
|
24.3M | -14.3% | ||||
| Nov 11 | 9.3 | 10.48 |
10.48
|
9.26
|
12.7M | -19.2% | ||||
| Nov 10 | 11.51 | 11.19 |
11.51
|
11.19
|
4.6M | 5.40% | ||||
| Nov 9 | 10.92 | 11.1 |
11.19
|
10.9
|
2.6M | -1.8% | ||||
| Nov 8 | 11.12 | 10.84 |
11.17
|
10.84
|
2.5M | 2.58% | ||||
| Nov 7 | 10.84 | 11.08 |
11.08
|
10.73
|
2.6M | -1.99% | ||||
| Nov 4 | 11.06 | 10.91 |
11.1
|
10.87
|
3.8M | 2.79% | ||||
| Nov 3 | 10.76 | 10.71 |
10.8
|
10.61
|
2.9M | -0.74% | ||||
| Nov 2 | 10.84 | 10.96 |
11.14
|
10.81
|
3.4M | -1.09% | ||||
| Nov 1 | 10.96 | 11.23 |
11.23
|
10.93
|
2.7M | -0.9% | ||||
| Oct 31 | 11.06 | 10.96 |
11.08
|
10.87
|
3.4M | 0.55% | ||||
| Oct 28 | 11 | 10.94 |
11
|
10.84
|
2.1M | 0.82% | ||||
| Oct 27 | 10.91 | 10.9 |
11.03
|
10.82
|
2.7M | 1.21% | ||||
| Oct 26 | 10.78 | 10.84 |
10.94
|
10.72
|
2.1M | -0.09% | ||||
| Oct 25 | 10.79 | 10.5 |
10.79
|
10.5
|
3.7M | 2.76% | ||||
| Oct 24 | 10.5 | 10.56 |
10.6
|
10.38
|
2.0M | -0.19% | ||||
| Oct 21 | 10.52 | 10.34 |
10.57
|
10.24
|
2.2M | 1.84% | ||||
| Oct 20 | 10.33 | 10.64 |
10.64
|
10.29
|
2.4M | -2.46% | ||||
| Oct 19 | 10.59 | 10.66 |
10.67
|
10.49
|
2.3M | -1.58% | ||||
| Oct 18 | 10.76 | 10.75 |
10.86
|
10.62
|
4.8M | 1.13% | ||||
| Oct 17 | 10.64 | 10.46 |
10.77
|
10.42
|
3.8M | 3.91% | ||||
| Oct 14 | 10.24 | 10.61 |
10.64
|
10.24
|
3.2M | -2.38% | ||||
| Oct 13 | 10.49 | 10.06 |
10.59
|
9.93
|
6.5M | 2.64% | ||||
| Oct 12 | 10.22 | 10.54 |
10.54
|
10.22
|
2.7M | -3.31% | ||||
| Oct 11 | 10.57 | 10.62 |
10.74
|
10.44
|
4.0M | 0.86% | ||||
| Oct 10 | 10.48 | 10.71 |
10.71
|
10.38
|
2.7M | -2.24% | ||||
| Oct 7 | 10.72 | 10.88 |
11.01
|
10.67
|
3.0M | -1.02% | ||||
| Oct 6 | 10.83 | 11.33 |
11.33
|
10.81
|
4.3M | -4.5% | ||||
| Oct 5 | 11.34 | 11.63 |
11.63
|
11.2
|
2.8M | -3.65% | ||||
| Oct 4 | 11.77 | 11.57 |
11.78
|
11.53
|
2.9M | 2.88% | ||||
| Oct 3 | 11.44 | 11.17 |
11.56
|
11.1
|
3.3M | 4.86% | ||||
| Sep 30 | 10.91 | 11.06 |
11.27
|
10.9
|
3.7M | -1.36% | ||||
| Sep 29 | 11.06 | 11.47 |
11.48
|
10.94
|
4.9M | -4.66% | ||||
| Sep 28 | 11.6 | 11.55 |
11.65
|
11.35
|
2.5M | -0.77% | ||||
| Sep 27 | 11.69 | 12.04 |
12.05
|
11.65
|
3.3M | -1.93% | ||||
| Sep 26 | 11.92 | 12.38 |
12.4
|
11.81
|
2.6M | -4.56% | ||||
| Sep 23 | 12.49 | 12.57 |
12.58
|
12.37
|
2.3M | -1.42% | ||||
| Sep 22 | 12.67 | 12.7 |
12.73
|
12.57
|
1.9M | -0.63% | ||||
| Sep 21 | 12.75 | 12.84 |
12.99
|
12.69
|
3.5M | -0.47% | ||||
| Sep 20 | 12.81 | 13.14 |
13.2
|
12.73
|
2.1M | -3.1% | ||||
| Sep 19 | 13.22 | 13.12 |
13.24
|
13.05
|
1.9M | 0.15% | ||||
| Sep 16 | 13.2 | 13.33 |
13.37
|
13.19
|
2.1M | -1.57% | ||||
| Sep 15 | 13.41 | 13.45 |
13.49
|
13.35
|
1.4M | -0.74% | ||||
| Sep 14 | 13.51 | 13.46 |
13.65
|
13.46
|
1.1M | 0.07% | ||||
| Sep 13 | 13.5 | 13.77 |
13.8
|
13.48
|
1.6M | -3.16% | ||||
| Sep 12 | 13.94 | 13.82 |
13.94
|
13.76
|
1.4M | 1.23% | ||||
| Sep 9 | 13.77 | 13.85 |
13.87
|
13.75
|
2.4M | 0.07% | ||||
| Sep 8 | 13.76 | 13.7 |
13.86
|
13.65
|
1.7M | 0.15% | ||||
| Sep 7 | 13.74 | 13.58 |
13.81
|
13.51
|
1.4M | 1.18% | ||||
| Sep 6 | 13.58 | 13.73 |
13.74
|
13.53
|
1.3M | -0.88% | ||||
| Sep 2 | 13.7 | 13.78 |
13.94
|
13.64
|
1.1M | -0.15% | ||||
| Sep 1 | 13.72 | 13.68 |
13.74
|
13.56
|
1.3M | 0.07% | ||||
| Aug 31 | 13.71 | 13.92 |
13.95
|
13.66
|
2.9M | -1.93% | ||||
| Aug 30 | 13.98 | 14.22 |
14.25
|
13.95
|
1.2M | -1.41% | ||||
| Aug 29 | 14.18 | 14.11 |
14.23
|
14.07
|
1.0M | 0.21% | ||||
| Aug 26 | 14.15 | 14.43 |
14.45
|
14.1
|
941K | -1.6% | ||||
| Aug 25 | 14.38 | 14.33 |
14.39
|
14.25
|
752K | 0.35% | ||||
| Aug 24 | 14.33 | 14.22 |
14.34
|
14.07
|
1.7M | 0.70% | ||||
| Aug 23 | 14.23 | 14.14 |
14.24
|
14.07
|
1.1M | 0.71% | ||||
| Aug 22 | 14.13 | 14.15 |
14.27
|
14.05
|
1.1M | -0.98% | ||||
| Aug 19 | 14.27 | 14.33 |
14.33
|
14.2
|
947K | -0.7% | ||||
| Aug 18 | 14.37 | 14.46 |
14.48
|
14.33
|
950K | -0.62% | ||||
| Aug 17 | 14.46 | 14.48 |
14.55
|
14.42
|
1.2M | -0.62% | ||||
| Aug 16 | 14.55 | 14.54 |
14.61
|
14.48
|
1.6M | 0.07% | ||||
| Aug 15 | 14.54 | 14.35 |
14.56
|
14.34
|
1.7M | 0.35% | ||||
| Aug 12 | 14.49 | 14.65 |
14.65
|
14.33
|
1.3M | 0.14% | ||||
| Aug 11 | 14.47 | 14.53 |
14.6
|
14.43
|
1.7M | -0.14% | ||||
| Aug 10 | 14.49 | 14.39 |
14.57
|
14.39
|
1.5M | 1.40% | ||||
| Aug 9 | 14.29 | 14.28 |
14.34
|
14.21
|
2.6M | 0% | ||||
| Aug 8 | 14.29 | 14.23 |
14.34
|
14.21
|
1.1M | 1.56% | ||||
| Aug 5 | 14.07 | 14.16 |
14.16
|
13.94
|
1.8M | -0.99% | ||||
| Aug 4 | 14.21 | 14.08 |
14.27
|
13.94
|
1.7M | 1.50% | ||||
| Aug 3 | 14 | 13.99 |
14.03
|
13.82
|
1.0M | 0.36% | ||||
| Aug 2 | 13.95 | 14 |
14.1
|
13.9
|
1.1M | -0.29% | ||||
| Aug 1 | 13.99 | 13.95 |
14.04
|
13.89
|
1.0M | 0% | ||||
| Jul 29 | 13.99 | 13.94 |
14.06
|
13.86
|
1.1M | 0.50% | ||||
| Jul 28 | 13.92 | 13.75 |
13.94
|
13.66
|
1.7M | 2.28% | ||||
| Jul 27 | 13.61 | 13.63 |
13.69
|
13.53
|
1.3M | 0.29% | ||||
| Jul 26 | 13.57 | 13.51 |
13.64
|
13.51
|
1.1M | 0.07% | ||||
| Jul 25 | 13.56 | 13.38 |
13.56
|
13.36
|
2.3M | 1.35% | ||||
| Jul 22 | 13.38 | 13.39 |
13.51
|
13.33
|
929K | 0.60% | ||||
| Jul 21 | 13.3 | 13.25 |
13.35
|
13.21
|
991K | -0.15% | ||||
| Jul 20 | 13.32 | 13.42 |
13.45
|
13.29
|
1.5M | -0.89% | ||||
| Jul 19 | 13.44 | 13.4 |
13.52
|
13.39
|
941K | 1.05% | ||||
| Jul 18 | 13.3 | 13.36 |
13.52
|
13.3
|
2.2M | 0% | ||||
| Jul 15 | 13.3 | 13.4 |
13.43
|
13.15
|
1.6M | 0.15% | ||||
| Jul 14 | 13.28 | 13.15 |
13.31
|
13.06
|
1.6M | -0.9% | ||||
| Jul 13 | 13.4 | 13.19 |
13.48
|
13.18
|
1.5M | 0.60% | ||||
| Jul 12 | 13.32 | 13.32 |
13.48
|
13.24
|
1.2M | -0.37% | ||||
| Jul 11 | 13.37 | 13.44 |
13.48
|
13.3
|
1.2M | -0.82% | ||||
| Jul 8 | 13.48 | 13.39 |
13.51
|
13.25
|
1.6M | 0.60% | ||||
| Jul 7 | 13.4 | 13.51 |
13.56
|
13.39
|
1.3M | -0.3% | ||||
| Jul 6 | 13.44 | 13.37 |
13.53
|
13.37
|
2.0M | 1.13% | ||||
| Jul 5 | 13.29 | 13.51 |
13.67
|
13.03
|
3.4M | -3.56% | ||||
| Jul 1 | 13.78 | 13.51 |
13.84
|
13.41
|
2.1M | 2.61% | ||||
| Jun 30 | 13.43 | 13.37 |
13.48
|
13.3
|
2.6M | -0.22% | ||||
| Jun 29 | 13.46 | 13.57 |
13.65
|
13.43
|
2.1M | -2.53% | ||||
| Jun 28 | 13.81 | 14.01 |
14.06
|
13.8
|
2.7M | -0.86% | ||||
| Jun 27 | 13.93 | 13.89 |
14.06
|
13.78
|
2.0M | 0.51% | ||||
| Jun 24 | 13.86 | 13.64 |
13.89
|
13.59
|
2.4M | 2.51% | ||||
| Jun 23 | 13.52 | 13.38 |
13.53
|
13.31
|
1.9M | 1.81% | ||||
| Jun 22 | 13.28 | 13.08 |
13.39
|
13.07
|
1.9M | 0.76% | ||||
| Jun 21 | 13.18 | 13.03 |
13.23
|
13.03
|
2.4M | 1.70% | ||||
| Jun 17 | 12.96 | 13.07 |
13.19
|
12.88
|
4.3M | -0.77% | ||||
| Jun 16 | 13.06 | 13.19 |
13.21
|
12.96
|
2.6M | -2.17% | ||||
| Jun 15 | 13.35 | 13.27 |
13.5
|
13.1
|
3.0M | 1.21% | ||||
| Jun 14 | 13.19 | 13.78 |
13.79
|
13.15
|
3.2M | -4.56% | ||||
| Jun 13 | 13.82 | 13.95 |
14.01
|
13.73
|
3.3M | -2.54% | ||||
| Jun 10 | 14.18 | 14.15 |
14.24
|
14.05
|
2.3M | -0.84% | ||||
| Jun 9 | 14.3 | 14.57 |
14.64
|
14.28
|
2.6M | -2.19% | ||||
| Jun 8 | 14.62 | 14.63 |
14.75
|
14.56
|
1.4M | -0.34% | ||||
| Jun 7 | 14.67 | 14.64 |
14.71
|
14.55
|
1.6M | -0.41% | ||||
| Jun 6 | 14.73 | 14.69 |
14.85
|
14.68
|
1.4M | 0.68% | ||||
| Jun 3 | 14.63 | 14.55 |
14.72
|
14.55
|
1.6M | -0.07% | ||||
| Jun 2 | 14.64 | 14.36 |
14.64
|
14.24
|
2.7M | 2.38% | ||||
| Jun 1 | 14.3 | 14.58 |
14.58
|
14.29
|
2.2M | -1.79% | ||||
| May 31 | 14.56 | 14.51 |
14.72
|
14.44
|
2.6M | 0.34% | ||||
| May 27 | 14.51 | 14.46 |
14.6
|
14.46
|
1.5M | 0.07% | ||||
| May 26 | 14.5 | 14.6 |
14.64
|
14.48
|
1.4M | -0.55% | ||||
| May 25 | 14.58 | 14.63 |
14.7
|
14.49
|
2.2M | -0.21% | ||||
| May 24 | 14.61 | 14.56 |
14.65
|
14.41
|
2.4M | -0.27% | ||||
| May 23 | 14.65 | 14.52 |
14.73
|
14.51
|
1.2M | 1.60% | ||||
| May 20 | 14.42 | 14.49 |
14.49
|
14.25
|
2.1M | 0% | ||||
| May 19 | 14.42 | 14.2 |
14.53
|
14.19
|
2.8M | 1.19% | ||||
| May 18 | 14.25 | 14.46 |
14.57
|
14.18
|
2.5M | -0.9% | ||||
| May 17 | 14.38 | 14.15 |
14.41
|
14.12
|
2.1M | 1.84% | ||||
| May 16 | 14.12 | 14.07 |
14.23
|
13.96
|
2.3M | 0.14% | ||||
| May 13 | 14.1 | 13.63 |
14.12
|
13.61
|
3.3M | 5.22% | ||||
| May 12 | 13.4 | 13.37 |
13.44
|
13.26
|
3.9M | -0.3% | ||||
| May 11 | 13.44 | 13.5 |
13.7
|
13.43
|
3.1M | -0.81% | ||||
| May 10 | 13.55 | 13.67 |
13.81
|
13.39
|
3.4M | -0.22% | ||||
| May 9 | 13.58 | 13.67 |
13.74
|
13.51
|
3.3M | -1.45% | ||||
| May 6 | 13.78 | 13.76 |
13.89
|
13.67
|
2.3M | -0.29% | ||||
| May 5 | 13.82 | 14.01 |
14.04
|
13.73
|
3.6M | -1.71% | ||||
| May 4 | 14.06 | 14.08 |
14.15
|
13.78
|
3.3M | -0.85% | ||||
| May 3 | 14.18 | 14.26 |
14.46
|
14.16
|
2.4M | -0.56% | ||||
| May 2 | 14.26 | 14.35 |
14.44
|
14.08
|
2.4M | -1.31% | ||||
| Apr 29 | 14.45 | 14.76 |
14.88
|
14.45
|
2.0M | -2.43% | ||||
| Apr 28 | 14.81 | 14.79 |
14.9
|
14.69
|
1.3M | 0.68% | ||||
| Apr 27 | 14.71 | 14.82 |
14.88
|
14.67
|
1.7M | -0.74% | ||||
| Apr 26 | 14.82 | 14.93 |
15.12
|
14.79
|
1.5M | -1.72% | ||||
| Apr 25 | 15.08 | 15.15 |
15.25
|
14.85
|
1.9M | -1.24% | ||||
| Apr 22 | 15.27 | 15.56 |
15.56
|
15.23
|
2.3M | -2.3% | ||||
| Apr 21 | 15.63 | 15.88 |
15.95
|
15.57
|
2.0M | -1.26% | ||||
| Apr 20 | 15.83 | 15.7 |
15.93
|
15.59
|
1.2M | 1.67% | ||||
| Apr 19 | 15.57 | 15.55 |
15.68
|
15.48
|
825K | 0.26% | ||||
| Apr 18 | 15.53 | 15.63 |
15.73
|
15.45
|
1.2M | -0.58% | ||||
| Apr 14 | 15.62 | 15.71 |
15.76
|
15.61
|
1.3M | -0.51% | ||||
| Apr 13 | 15.7 | 15.68 |
15.73
|
15.53
|
1.6M | 0.13% | ||||
| Apr 12 | 15.68 | 15.71 |
15.85
|
15.57
|
1.7M | -0.19% | ||||
| Apr 11 | 15.71 | 15.86 |
15.86
|
15.52
|
2.2M | -0.95% | ||||
| Apr 8 | 15.86 | 15.94 |
16.01
|
15.84
|
1.3M | -0.5% | ||||
| Apr 7 | 15.94 | 16.01 |
16.01
|
15.79
|
1.5M | -0.31% | ||||
| Apr 6 | 15.99 | 15.65 |
16.01
|
15.65
|
2.0M | 1.65% | ||||
| Apr 5 | 15.73 | 15.72 |
15.95
|
15.68
|
1.9M | 0.51% | ||||
| Apr 4 | 15.65 | 15.59 |
15.66
|
15.44
|
2.9M | 0.38% | ||||
| Apr 1 | 15.59 | 15.53 |
15.62
|
15.38
|
1.8M | 0.45% | ||||
| Mar 31 | 15.52 | 15.49 |
15.66
|
15.42
|
1.8M | 0.13% | ||||
| Mar 30 | 15.5 | 15.47 |
15.54
|
15.35
|
1.5M | -0.51% | ||||
| Mar 29 | 15.58 | 15.52 |
15.63
|
15.48
|
1.8M | 0.65% | ||||
| Mar 28 | 15.48 | 15.37 |
15.52
|
15.35
|
1.6M | 0.19% | ||||
| Mar 25 | 15.45 | 15.35 |
15.49
|
15.27
|
1.7M | 1.18% | ||||
| Mar 24 | 15.27 | 15.19 |
15.29
|
15.15
|
1.7M | 0.79% | ||||
| Mar 23 | 15.15 | 15.16 |
15.2
|
15.03
|
1.5M | -0.33% | ||||
| Mar 22 | 15.2 | 15.29 |
15.32
|
15.09
|
1.8M | -0.2% | ||||
| Mar 21 | 15.23 | 15.2 |
15.41
|
15.2
|
1.6M | -0.26% | ||||
| Mar 18 | 15.27 | 15.08 |
15.31
|
15.06
|
3.0M | 1.13% | ||||
| Mar 17 | 15.1 | 14.83 |
15.14
|
14.81
|
1.4M | 1.89% | ||||
| Mar 16 | 14.82 | 14.81 |
14.94
|
14.65
|
1.7M | 0.20% | ||||
| Mar 15 | 14.79 | 14.75 |
14.86
|
14.69
|
1.9M | 0.34% | ||||
| Mar 14 | 14.74 | 15.09 |
15.19
|
14.63
|
2.5M | -2.25% | ||||
| Mar 11 | 15.08 | 15.19 |
15.25
|
15.08
|
1.1M | -0.2% | ||||
| Mar 10 | 15.11 | 14.97 |
15.18
|
14.88
|
3.1M | 0.80% | ||||
| Mar 9 | 14.99 | 15.01 |
15.2
|
14.98
|
2.1M | 0.47% | ||||
| Mar 8 | 14.92 | 15.03 |
15.2
|
14.9
|
3.2M | -0.47% | ||||
| Mar 7 | 14.99 | 14.69 |
15.06
|
14.62
|
3.3M | 1.97% | ||||
| Mar 4 | 14.7 | 14.45 |
14.72
|
14.34
|
2.7M | 0.68% | ||||
| Mar 3 | 14.6 | 14.63 |
14.66
|
14.44
|
2.4M | 0.07% | ||||
| Mar 2 | 14.59 | 14.47 |
14.64
|
14.44
|
2.4M | 1.11% | ||||
| Mar 1 | 14.43 | 14.48 |
14.64
|
14.3
|
2.4M | -0.35% | ||||
| Feb 28 | 14.48 | 14.16 |
14.56
|
14.16
|
2.6M | 1.54% | ||||
| Feb 25 | 14.26 | 14.11 |
14.3
|
14.02
|
2.2M | 1.57% | ||||
| Feb 24 | 14.04 | 13.7 |
14.06
|
13.59
|
3.2M | 1.23% | ||||
| Feb 23 | 13.87 | 13.92 |
14.05
|
13.83
|
1.4M | 0.07% | ||||
| Feb 22 | 13.86 | 13.92 |
13.96
|
13.77
|
2.1M | -0.43% | ||||
| Feb 18 | 13.92 | 14.02 |
14.15
|
13.89
|
1.4M | -0.57% | ||||
| Feb 17 | 14 | 13.92 |
14.1
|
13.92
|
1.2M | 0.07% | ||||
| Feb 16 | 13.99 | 13.93 |
14.06
|
13.9
|
2.0M | 0.50% | ||||
| Feb 15 | 13.92 | 13.98 |
14.01
|
13.88
|
1.2M | 0% | ||||
| Feb 14 | 13.92 | 13.92 |
14.02
|
13.83
|
1.6M | -0.43% | ||||
| Feb 11 | 13.98 | 14.07 |
14.18
|
13.9
|
1.9M | -0.71% | ||||
| Feb 10 | 14.08 | 14.2 |
14.31
|
14.03
|
1.6M | -1.61% | ||||
| Feb 9 | 14.31 | 14.23 |
14.32
|
14.2
|
2.2M | 1.20% | ||||
| Feb 8 | 14.14 | 14.17 |
14.23
|
14.12
|
1.4M | 0.07% | ||||
| Feb 7 | 14.13 | 14.01 |
14.19
|
14.01
|
1.9M | 0.64% | ||||
| Feb 4 | 14.04 | 14.03 |
14.1
|
13.9
|
1.0M | -0.64% | ||||
| Feb 3 | 14.13 | 14.2 |
14.29
|
14.1
|
1.5M | -1.12% | ||||
| Feb 2 | 14.29 | 14.18 |
14.36
|
14.18
|
1.6M | 0.78% | ||||
| Feb 1 | 14.18 | 14.36 |
14.38
|
14.09
|
1.7M | -0.77% | ||||
| Jan 31 | 14.29 | 13.97 |
14.33
|
13.96
|
1.9M | 2.14% | ||||
| Jan 28 | 13.99 | 13.79 |
13.99
|
13.72
|
1.8M | 1.38% | ||||
| Jan 27 | 13.8 | 13.86 |
13.99
|
13.76
|
2.1M | 0.51% | ||||
| Jan 26 | 13.73 | 13.82 |
13.97
|
13.67
|
2.9M | 0.37% | ||||
| Jan 25 | 13.68 | 13.64 |
13.87
|
13.56
|
2.7M | -0.94% | ||||
| Jan 24 | 13.81 | 13.83 |
13.92
|
13.5
|
3.7M | -1.5% | ||||
| Jan 21 | 14.02 | 14.11 |
14.14
|
13.95
|
2.5M | -1.13% | ||||
| Jan 20 | 14.18 | 14.19 |
14.41
|
14.17
|
1.9M | 0.14% | ||||
| Jan 19 | 14.16 | 14.12 |
14.21
|
13.98
|
2.0M | 0.78% | ||||
| Jan 18 | 14.05 | 13.89 |
14.1
|
13.8
|
3.2M | 1.52% | ||||
| Jan 14 | 13.84 | 13.97 |
14.05
|
13.77
|
1.7M | -1.28% | ||||
| Jan 13 | 14.02 | 13.96 |
14.09
|
13.93
|
1.8M | 0.57% | ||||
| Jan 12 | 13.94 | 14 |
14.02
|
13.89
|
3.9M | -0.07% | ||||
| Jan 11 | 13.95 | 14.06 |
14.09
|
13.9
|
8.1M | -0.5% | ||||
| Jan 10 | 14.02 | 14.14 |
14.16
|
13.9
|
3.0M | -1.13% | ||||
| Jan 7 | 14.18 | 14.09 |
14.27
|
14.02
|
1.7M | 0.71% | ||||
| Jan 6 | 14.08 | 14.1 |
14.29
|
14.02
|
3.6M | -0.28% | ||||
| Jan 5 | 14.12 | 14.26 |
14.36
|
14.11
|
1.6M | -1.19% | ||||
| Jan 4 | 14.29 | 14.39 |
14.42
|
14.25
|
1.4M | -0.42% | ||||
| Jan 3 | 14.35 | 14.45 |
14.47
|
14.2
|
1.1M | -0.69% | ||||
| Dec 31 | 14.45 | 14.45 |
14.53
|
14.41
|
1.1M | 0.14% | ||||
| Dec 30 | 14.43 | 14.33 |
14.5
|
14.29
|
1.3M | -0.14% | ||||
| Dec 29 | 14.45 | 14.37 |
14.47
|
14.3
|
1.1M | 0.28% | ||||
| Dec 28 | 14.41 | 14.44 |
14.5
|
14.39
|
1.8M | 0.07% | ||||
| Dec 27 | 14.4 | 14.34 |
14.41
|
14.23
|
822K | 0.56% | ||||
| Dec 23 | 14.32 | 14.28 |
14.37
|
14.25
|
835K | 0.49% | ||||
| Dec 22 | 14.25 | 14.12 |
14.26
|
14.05
|
2.6M | 0.92% | ||||
| Dec 21 | 14.12 | 14.07 |
14.27
|
14.03
|
3.1M | 0.86% | ||||
| Dec 20 | 14 | 13.79 |
14.01
|
13.77
|
3.0M | 0.57% | ||||
| Dec 17 | 13.92 | 13.79 |
14.04
|
13.74
|
3.8M | 0.65% | ||||
| Dec 16 | 13.83 | 13.77 |
13.92
|
13.75
|
2.3M | 0.44% | ||||
| Dec 15 | 13.77 | 13.59 |
13.78
|
13.44
|
4.1M | 0.81% | ||||
| Dec 14 | 13.66 | 13.9 |
13.9
|
13.51
|
6.0M | -2.36% | ||||
| Dec 13 | 13.99 | 13.81 |
14.01
|
13.81
|
2.0M | 0.79% | ||||
| Dec 10 | 13.88 | 13.89 |
14.01
|
13.82
|
1.9M | -0.14% | ||||
| Dec 9 | 13.9 | 14.05 |
14.05
|
13.87
|
1.1M | -0.93% | ||||
| Dec 8 | 14.03 | 14.08 |
14.2
|
14.01
|
2.8M | -0.36% | ||||
| Dec 7 | 14.08 | 13.93 |
14.15
|
13.92
|
4.6M | 1.73% | ||||
| Dec 6 | 13.84 | 13.63 |
13.89
|
13.61
|
2.1M | 2.22% | ||||
| Dec 3 | 13.54 | 13.64 |
13.64
|
13.45
|
4.6M | -0.15% | ||||
| Dec 2 | 13.56 | 13.48 |
13.66
|
13.47
|
2.0M | 0.82% | ||||
| Dec 1 | 13.45 | 13.6 |
13.83
|
13.43
|
3.0M | -0.59% | ||||
| Nov 30 | 13.53 | 13.7 |
13.78
|
13.39
|
3.1M | -1.67% | ||||
| Nov 29 | 13.76 | 13.75 |
13.8
|
13.61
|
3.8M | 0.44% | ||||
| Nov 26 | 13.7 | 13.83 |
13.83
|
13.64
|
1.2M | -1.23% | ||||
| Nov 24 | 13.87 | 13.87 |
13.95
|
13.8
|
1.3M | -0.29% | ||||
| Nov 23 | 13.91 | 13.95 |
14.01
|
13.88
|
1.9M | -0.64% | ||||
| Nov 22 | 14 | 14.18 |
14.23
|
13.99
|
3.0M | -1.41% | ||||
| Nov 19 | 14.2 | 14.15 |
14.24
|
14.13
|
2.3M | 0.35% | ||||
| Nov 18 | 14.15 | 14.07 |
14.27
|
14.03
|
2.9M | 0.28% | ||||
| Nov 17 | 14.11 | 14.11 |
14.14
|
13.97
|
2.6M | -0.28% | ||||
| Nov 16 | 14.15 | 14.29 |
14.38
|
14.14
|
2.3M | -0.84% | ||||
| Nov 15 | 14.27 | 14.2 |
14.31
|
14.15
|
3.3M | 0.49% | ||||
| Nov 12 | 14.2 | 14.2 |
14.24
|
13.93
|
2.4M | 0.57% | ||||
| Nov 11 | 14.12 | 14.33 |
14.34
|
13.96
|
4.1M | -1.53% | ||||
| Nov 10 | 14.34 | 14.41 |
14.56
|
14.33
|
2.7M | 0.56% | ||||
| Nov 9 | 14.26 | 14.24 |
14.38
|
14.22
|
4.9M | 0.42% | ||||
| Nov 8 | 14.2 | 14.32 |
14.32
|
14.14
|
5.6M | -0.56% | ||||
| Nov 5 | 14.28 | 14.29 |
14.39
|
14.26
|
7.6M | -0.07% | ||||
| Nov 4 | 14.29 | 14.39 |
14.42
|
14.27
|
5.9M | -0.69% | ||||
| Nov 3 | 14.39 | 14.41 |
14.48
|
14.35
|
2.9M | -0.62% | ||||
| Nov 2 | 14.48 | 14.52 |
14.53
|
14.38
|
1.6M | -0.34% | ||||
| Nov 1 | 14.53 | 14.41 |
14.54
|
14.39
|
1.8M | 0.69% | ||||
| Oct 29 | 14.43 | 14.44 |
14.45
|
14.3
|
3.5M | -0.14% | ||||
| Oct 28 | 14.45 | 14.47 |
14.58
|
14.4
|
4.6M | 0.28% | ||||
| Oct 27 | 14.41 | 14.5 |
14.77
|
14.4
|
5.9M | -4.19% | ||||
| Oct 26 | 15.04 | 15.09 |
15.16
|
15.03
|
1.2M | 0.07% | ||||
| Oct 25 | 15.03 | 15.14 |
15.14
|
15.01
|
974K | -0.73% | ||||
| Oct 22 | 15.14 | 15.16 |
15.24
|
15.1
|
1.0M | 0.26% | ||||
| Oct 21 | 15.1 | 15.17 |
15.23
|
15.07
|
613K | -0.53% | ||||
| Oct 20 | 15.18 | 15.18 |
15.26
|
15.15
|
958K | 0.46% | ||||
| Oct 19 | 15.11 | 15 |
15.15
|
14.99
|
944K | 0.94% | ||||
| Oct 18 | 14.97 | 15 |
15.04
|
14.86
|
1.0M | -0.53% | ||||
| Oct 15 | 15.05 | 15.13 |
15.18
|
15.03
|
1.1M | -0.53% | ||||
| Oct 14 | 15.13 | 14.94 |
15.24
|
14.94
|
1.4M | 1.61% | ||||
| Oct 13 | 14.89 | 14.72 |
14.9
|
14.7
|
1.6M | 1.43% | ||||
| Oct 12 | 14.68 | 14.6 |
14.78
|
14.53
|
2.1M | 1.73% | ||||
| Oct 11 | 14.43 | 14.56 |
14.69
|
14.42
|
1.8M | -0.62% | ||||
| Oct 8 | 14.52 | 14.59 |
14.67
|
14.48
|
1.9M | -0.48% | ||||
| Oct 7 | 14.59 | 14.7 |
14.81
|
14.56
|
1.2M | -0.48% | ||||
| Oct 6 | 14.66 | 14.65 |
14.7
|
14.46
|
1.3M | -0.41% | ||||
| Oct 5 | 14.72 | 14.87 |
14.87
|
14.7
|
1.7M | -0.88% | ||||
| Oct 4 | 14.85 | 14.68 |
14.89
|
14.68
|
1.6M | 1.16% | ||||
| Oct 1 | 14.68 | 14.72 |
14.77
|
14.53
|
1.6M | 0.14% | ||||
| Sep 30 | 14.66 | 14.75 |
14.83
|
14.61
|
1.5M | -0.48% | ||||
| Sep 29 | 14.73 | 14.7 |
14.8
|
14.63
|
1.1M | -0.74% | ||||
| Sep 28 | 14.84 | 15.19 |
15.24
|
14.82
|
2.3M | -2.3% | ||||
| Sep 27 | 15.19 | 15.11 |
15.3
|
15.1
|
1.3M | 0.46% | ||||
| Sep 24 | 15.12 | 15.21 |
15.26
|
15.11
|
1.3M | -0.72% | ||||
| Sep 23 | 15.23 | 15.45 |
15.51
|
15.22
|
5.4M | -0.39% | ||||
| Sep 22 | 15.29 | 15.29 |
15.44
|
15.21
|
1.8M | 0.53% | ||||
| Sep 21 | 15.21 | 15.22 |
15.41
|
15.2
|
1.8M | 0.13% | ||||
| Sep 20 | 15.19 | 15.26 |
15.28
|
15.05
|
1.4M | -0.78% | ||||
| Sep 17 | 15.31 | 15.46 |
15.5
|
15.31
|
2.2M | -1.16% | ||||
| Sep 16 | 15.49 | 15.52 |
15.6
|
15.42
|
945K | -0.39% | ||||
| Sep 15 | 15.55 | 15.41 |
15.58
|
15.37
|
1.4M | 0.91% | ||||
| Sep 14 | 15.41 | 15.48 |
15.59
|
15.38
|
832K | 0% | ||||
| Sep 13 | 15.41 | 15.46 |
15.55
|
15.39
|
1.9M | 0.39% | ||||
| Sep 10 | 15.35 | 15.58 |
15.63
|
15.35
|
968K | -1.29% | ||||
| Sep 9 | 15.55 | 15.61 |
15.65
|
15.54
|
785K | -0.26% | ||||
| Sep 8 | 15.59 | 15.41 |
15.7
|
15.41
|
1.1M | 1.10% | ||||
| Sep 7 | 15.42 | 15.56 |
15.59
|
15.41
|
863K | -1.41% | ||||
| Sep 3 | 15.64 | 15.65 |
15.71
|
15.63
|
1.0M | -0.26% | ||||
| Sep 2 | 15.68 | 15.59 |
15.69
|
15.56
|
1.7M | 0.71% | ||||
| Sep 1 | 15.57 | 15.57 |
15.64
|
15.53
|
1.5M | 0.26% | ||||
| Aug 31 | 15.53 | 15.66 |
15.66
|
15.51
|
1.3M | -0.58% | ||||
| Aug 30 | 15.62 | 15.6 |
15.68
|
15.58
|
1.3M | 0.19% | ||||
| Aug 27 | 15.59 | 15.53 |
15.61
|
15.48
|
1.0M | 0.13% | ||||
| Aug 26 | 15.57 | 15.7 |
15.73
|
15.54
|
767K | -1.02% | ||||
| Aug 25 | 15.73 | 15.73 |
15.77
|
15.61
|
895K | -0.06% | ||||
| Aug 24 | 15.74 | 15.78 |
15.81
|
15.63
|
4.3M | -0.13% | ||||
| Aug 23 | 15.76 | 15.6 |
15.81
|
15.55
|
2.3M | 0.77% | ||||
| Aug 20 | 15.64 | 15.45 |
15.72
|
15.31
|
3.4M | 1.43% | ||||
| Aug 19 | 15.42 | 15.32 |
15.44
|
15.24
|
2.3M | -0.26% | ||||
| Aug 18 | 15.46 | 15.66 |
15.66
|
15.41
|
1.5M | -0.96% | ||||
| Aug 17 | 15.61 | 15.54 |
15.61
|
15.46
|
951K | 0% | ||||
| Aug 16 | 15.61 | 15.62 |
15.72
|
15.54
|
1.0M | -0.13% | ||||
| Aug 13 | 15.63 | 15.56 |
15.81
|
15.56
|
3.1M | 0.26% | ||||
| Aug 12 | 15.59 | 15.88 |
15.89
|
15.42
|
2.6M | -1.95% | ||||
| Aug 11 | 15.9 | 15.92 |
16.02
|
15.89
|
1.1M | 0.13% | ||||
| Aug 10 | 15.88 | 15.89 |
15.95
|
15.82
|
825K | -0.06% | ||||
| Aug 9 | 15.89 | 16.02 |
16.02
|
15.87
|
749K | -0.19% | ||||
| Aug 6 | 15.92 | 16.08 |
16.08
|
15.91
|
885K | -1.06% | ||||
| Aug 5 | 16.09 | 15.93 |
16.09
|
15.85
|
2.2M | 1.32% | ||||
| Aug 4 | 15.88 | 15.8 |
15.91
|
15.8
|
1.1M | -0.06% | ||||
| Aug 3 | 15.89 | 16.06 |
16.1
|
15.85
|
2.5M | -1.06% | ||||
| Aug 2 | 16.06 | 15.94 |
16.08
|
15.85
|
1.7M | 0.56% | ||||
| Jul 30 | 15.97 | 15.8 |
15.98
|
15.76
|
5.3M | 1.20% | ||||
| Jul 29 | 15.78 | 15.52 |
15.81
|
15.52
|
2.3M | 2.07% | ||||
| Jul 28 | 15.46 | 15.42 |
15.53
|
15.39
|
975K | 0.39% | ||||
| Jul 27 | 15.4 | 15.33 |
15.42
|
15.28
|
1.9M | 0.33% | ||||
| Jul 26 | 15.35 | 15.44 |
15.45
|
15.3
|
1.1M | -0.58% | ||||
| Jul 23 | 15.44 | 15.32 |
15.46
|
15.32
|
926K | 0.85% | ||||
| Jul 22 | 15.31 | 15.34 |
15.36
|
15.22
|
853K | -0.07% | ||||
| Jul 21 | 15.32 | 15.1 |
15.32
|
15.1
|
4.7M | 1.46% | ||||
| Jul 20 | 15.1 | 15 |
15.12
|
14.89
|
1.4M | 0.87% | ||||
| Jul 19 | 14.97 | 15.07 |
15.11
|
14.75
|
2.2M | -1.71% | ||||
| Jul 16 | 15.23 | 15.05 |
15.4
|
15.05
|
1.8M | 1.33% | ||||
| Jul 15 | 15.03 | 14.93 |
15.03
|
14.9
|
1.1M | 0.47% | ||||
| Jul 14 | 14.96 | 14.97 |
15.04
|
14.9
|
1.2M | 0.20% | ||||
| Jul 13 | 14.93 | 15.08 |
15.11
|
14.92
|
913K | -1.06% | ||||
| Jul 12 | 15.09 | 15.12 |
15.14
|
15.03
|
1.3M | 0.13% | ||||
| Jul 9 | 15.07 | 14.93 |
15.11
|
14.91
|
2.2M | 1.21% | ||||
| Jul 8 | 14.89 | 14.96 |
15.01
|
14.84
|
3.1M | -1.52% | ||||
| Jul 7 | 15.12 | 15.1 |
15.19
|
15.06
|
1.6M | 0.20% | ||||
| Jul 6 | 15.09 | 15.11 |
15.16
|
14.95
|
4.7M | 0.40% | ||||
| Jul 2 | 15.03 | 15.07 |
15.07
|
14.95
|
2.0M | 0% | ||||
| Jul 1 | 15.03 | 14.89 |
15.11
|
14.88
|
1.7M | 1.01% | ||||
| Jun 30 | 14.88 | 15.06 |
15.06
|
14.76
|
3.2M | -0.8% | ||||
| Jun 29 | 15 | 15.21 |
15.27
|
14.99
|
2.8M | -2.53% | ||||
| Jun 28 | 15.39 | 15.34 |
15.41
|
15.26
|
2.9M | 0.52% | ||||
| Jun 25 | 15.31 | 15.29 |
15.39
|
15.25
|
3.1M | 0.46% | ||||
| Jun 24 | 15.24 | 15.26 |
15.37
|
15.18
|
1.3M | 0.40% | ||||
| Jun 23 | 15.18 | 15.35 |
15.35
|
15.16
|
3.0M | -0.91% | ||||
| Jun 22 | 15.32 | 15.16 |
15.34
|
15.16
|
3.7M | 0.99% | ||||
| Jun 21 | 15.17 | 15.1 |
15.31
|
15.06
|
4.6M | 0.66% | ||||
| Jun 18 | 15.07 | 14.84 |
15.21
|
14.81
|
17.2M | 0.47% | ||||
| Jun 17 | 15 | 15.2 |
15.54
|
14.96
|
26.0M | -5.96% | ||||
| Jun 16 | 15.95 | 16.15 |
16.25
|
15.95
|
656K | -0.81% | ||||
| Jun 15 | 16.08 | 16.25 |
16.25
|
16.07
|
447K | -0.74% | ||||
| Jun 14 | 16.2 | 16.08 |
16.25
|
16.08
|
1.3M | 1.19% | ||||
| Jun 11 | 16.01 | 15.96 |
16.09
|
15.86
|
758K | 0.44% | ||||
| Jun 10 | 15.94 | 15.86 |
16.02
|
15.78
|
741K | 0.82% | ||||
| Jun 9 | 15.81 | 15.77 |
15.86
|
15.75
|
1.0M | 0.83% | ||||
| Jun 8 | 15.68 | 15.8 |
15.82
|
15.61
|
649K | -0.13% | ||||
| Jun 7 | 15.7 | 15.67 |
15.8
|
15.62
|
575K | 0.77% | ||||
| Jun 4 | 15.58 | 15.51 |
15.62
|
15.46
|
578K | 0.91% | ||||
| Jun 3 | 15.44 | 15.4 |
15.52
|
15.37
|
687K | 0.06% | ||||
| Jun 2 | 15.43 | 15.4 |
15.47
|
15.3
|
819K | 0.46% | ||||
| Jun 1 | 15.36 | 15.48 |
15.58
|
15.29
|
1.7M | 0.52% | ||||
| May 28 | 15.28 | 15.35 |
15.42
|
15.27
|
645K | -0.33% | ||||
| May 27 | 15.33 | 15.42 |
15.47
|
15.25
|
1.0M | -0.58% | ||||
| May 26 | 15.42 | 15.48 |
15.5
|
15.29
|
677K | -0.13% | ||||
| May 25 | 15.44 | 15.51 |
15.56
|
15.37
|
1.3M | -0.45% | ||||
| May 24 | 15.51 | 15.53 |
15.56
|
15.47
|
559K | 0.39% | ||||
| May 21 | 15.45 | 15.55 |
15.56
|
15.32
|
785K | -0.19% | ||||
| May 20 | 15.48 | 15.32 |
15.62
|
15.32
|
569K | 1.38% | ||||
| May 19 | 15.27 | 15.2 |
15.29
|
15.12
|
1.2M | -0.13% | ||||
| May 18 | 15.29 | 15.22 |
15.39
|
15.16
|
1.3M | 0.53% | ||||
| May 17 | 15.21 | 15.4 |
15.44
|
15.14
|
831K | -0.98% | ||||
| May 14 | 15.36 | 15.28 |
15.48
|
15.28
|
1.8M | 1.45% | ||||
| May 13 | 15.14 | 15.18 |
15.34
|
15.06
|
2.3M | 0.33% | ||||
| May 12 | 15.09 | 15.58 |
15.58
|
15.08
|
1.3M | -3.15% | ||||
| May 11 | 15.58 | 15.77 |
15.83
|
15.5
|
1.2M | -1.89% | ||||
| May 10 | 15.88 | 15.94 |
16.03
|
15.82
|
1.0M | -0.06% | ||||
| May 7 | 15.89 | 15.9 |
16.26
|
15.83
|
1.1M | 0.89% | ||||
| May 6 | 15.75 | 15.81 |
15.82
|
15.65
|
1.0M | 0% | ||||
| May 5 | 15.75 | 16 |
16.04
|
15.69
|
740K | -1.32% | ||||
| May 4 | 15.96 | 16.09 |
16.09
|
15.8
|
719K | -0.87% | ||||
| May 3 | 16.1 | 16.17 |
16.21
|
16.06
|
577K | -0.25% | ||||
| Apr 30 | 16.14 | 16.14 |
16.26
|
16.07
|
782K | 0.12% | ||||
| Apr 29 | 16.12 | 16.31 |
16.33
|
16.09
|
730K | -0.43% | ||||
| Apr 28 | 16.19 | 16.12 |
16.25
|
16.02
|
601K | 0.43% | ||||
| Apr 27 | 16.12 | 16.2 |
16.23
|
16.08
|
562K | -0.49% | ||||
| Apr 26 | 16.2 | 16.2 |
16.26
|
16.06
|
603K | 0.06% | ||||
| Apr 23 | 16.19 | 16.36 |
16.41
|
16.17
|
635K | -0.92% | ||||
| Apr 22 | 16.34 | 16.37 |
16.51
|
16.26
|
712K | 0% | ||||
| Apr 21 | 16.34 | 16.19 |
16.4
|
16.17
|
727K | 1.30% | ||||
| Apr 20 | 16.13 | 16.04 |
16.19
|
15.99
|
1.0M | 0.50% | ||||
| Apr 19 | 16.05 | 16.11 |
16.16
|
15.92
|
1.2M | -1.17% | ||||
| Apr 16 | 16.24 | 16.32 |
16.39
|
16.19
|
1.1M | -0.12% | ||||
| Apr 15 | 16.26 | 16.3 |
16.3
|
16.09
|
877K | 0.62% | ||||
| Apr 14 | 16.16 | 16.29 |
16.29
|
16.09
|
1.6M | -1.34% | ||||
| Apr 13 | 16.38 | 16.18 |
16.38
|
16.11
|
625K | 1.24% | ||||
| Apr 12 | 16.18 | 16.43 |
16.43
|
16.11
|
1.0M | -1.52% | ||||
| Apr 9 | 16.43 | 16.5 |
16.5
|
16.34
|
497K | 0.12% | ||||
| Apr 8 | 16.41 | 16.43 |
16.45
|
16.36
|
498K | 0.67% | ||||
| Apr 7 | 16.3 | 16.49 |
16.49
|
16.22
|
630K | -0.61% | ||||
| Apr 6 | 16.4 | 16.57 |
16.59
|
16.29
|
900K | -1.2% | ||||
| Apr 5 | 16.6 | 16.07 |
16.98
|
16.07
|
2.5M | 3.94% | ||||
| Apr 1 | 15.97 | 15.91 |
16
|
15.84
|
782K | 0.82% | ||||
| Mar 31 | 15.84 | 15.7 |
15.88
|
15.68
|
901K | 1.08% | ||||
| Mar 30 | 15.67 | 15.68 |
15.73
|
15.5
|
978K | -1.51% | ||||
| Mar 29 | 15.91 | 15.95 |
15.95
|
15.78
|
1.0M | 0.13% | ||||
| Mar 26 | 15.89 | 15.86 |
15.95
|
15.75
|
873K | 0.32% | ||||
| Mar 25 | 15.84 | 15.74 |
15.89
|
15.64
|
793K | 0.64% | ||||
| Mar 24 | 15.74 | 15.77 |
15.9
|
15.63
|
1.6M | -0.25% | ||||
| Mar 23 | 15.78 | 15.85 |
15.96
|
15.72
|
1.3M | 0.06% | ||||
| Mar 22 | 15.77 | 15.7 |
15.84
|
15.62
|
958K | 1.02% | ||||
| Mar 19 | 15.61 | 15.53 |
15.7
|
15.38
|
2.6M | 0.39% | ||||
| Mar 18 | 15.55 | 16.01 |
16.01
|
15.52
|
1.3M | -3.54% | ||||
| Mar 17 | 16.12 | 16.06 |
16.17
|
15.93
|
1.1M | -0.19% | ||||
| Mar 16 | 16.15 | 16.05 |
16.23
|
15.98
|
1.7M | 0.81% | ||||
| Mar 15 | 16.02 | 15.98 |
16.08
|
15.85
|
913K | 0.88% | ||||
| Mar 12 | 15.88 | 15.88 |
15.96
|
15.67
|
936K | -0.13% | ||||
| Mar 11 | 15.9 | 15.67 |
15.93
|
15.58
|
1.6M | 2.32% | ||||
| Mar 10 | 15.54 | 15.44 |
15.7
|
15.39
|
1.1M | 0.91% | ||||
| Mar 9 | 15.4 | 15.51 |
15.79
|
15.35
|
2.0M | 0.92% | ||||
| Mar 8 | 15.26 | 15.15 |
15.51
|
15.09
|
2.2M | 0.46% | ||||
| Mar 5 | 15.19 | 15.6 |
15.6
|
14.93
|
2.1M | -1.62% | ||||
| Mar 4 | 15.44 | 15.6 |
15.82
|
15.39
|
1.5M | -1.03% | ||||
| Mar 3 | 15.6 | 15.93 |
15.93
|
15.56
|
956K | -1.83% | ||||
| Mar 2 | 15.89 | 15.79 |
15.96
|
15.61
|
1.3M | 0.95% | ||||
| Mar 1 | 15.74 | 15.68 |
15.98
|
15.68
|
1.4M | 1.81% | ||||
| Feb 26 | 15.46 | 15.88 |
15.93
|
15.46
|
1.0M | -2.71% | ||||
| Feb 25 | 15.89 | 16.09 |
16.26
|
15.76
|
1.1M | -1.73% | ||||
| Feb 24 | 16.17 | 16.32 |
16.42
|
16.04
|
1.2M | -0.92% | ||||
| Feb 23 | 16.32 | 16.44 |
16.51
|
16.27
|
860K | -0.85% | ||||
| Feb 22 | 16.46 | 17.18 |
17.18
|
16.28
|
1.5M | -4.63% | ||||
| Feb 19 | 17.26 | 17.45 |
17.45
|
17.15
|
817K | -0.46% | ||||
| Feb 18 | 17.34 | 17.29 |
17.46
|
17.18
|
542K | 0.29% | ||||
| Feb 17 | 17.29 | 17.43 |
17.48
|
17.28
|
516K | -0.97% | ||||
| Feb 16 | 17.46 | 17.82 |
17.86
|
17.4
|
756K | -1.36% | ||||
| Feb 12 | 17.7 | 17.74 |
17.75
|
17.57
|
595K | -0.23% | ||||
| Feb 11 | 17.74 | 17.5 |
17.75
|
17.5
|
696K | 1.37% | ||||
| Feb 10 | 17.5 | 17.62 |
17.64
|
17.36
|
666K | 0.11% | ||||
| Feb 9 | 17.48 | 17.51 |
17.51
|
17.26
|
1.1M | 0.23% | ||||
| Feb 8 | 17.44 | 17.61 |
17.67
|
17.43
|
1.5M | -0.51% | ||||
| Feb 5 | 17.53 | 17.42 |
17.56
|
17.32
|
788K | 1.10% | ||||
| Feb 4 | 17.34 | 17.13 |
17.35
|
17.03
|
880K | 1.23% | ||||
| Feb 3 | 17.13 | 17.15 |
17.16
|
16.92
|
577K | 0.59% | ||||
| Feb 2 | 17.03 | 16.88 |
17.12
|
16.88
|
375K | 1.43% | ||||
| Feb 1 | 16.79 | 16.75 |
16.92
|
16.65
|
619K | 1.02% | ||||
| Jan 29 | 16.62 | 16.89 |
16.93
|
16.47
|
1.2M | -2% | ||||
| Jan 28 | 16.96 | 16.92 |
17.14
|
16.76
|
1.4M | 0.24% | ||||
| Jan 27 | 16.92 | 17.29 |
17.35
|
16.83
|
713K | -3.42% | ||||
| Jan 26 | 17.52 | 17.57 |
17.68
|
17.37
|
576K | -0.34% | ||||
| Jan 25 | 17.58 | 17.37 |
17.63
|
17.31
|
807K | 1.62% | ||||
| Jan 22 | 17.3 | 17.2 |
17.34
|
17.07
|
544K | -0.06% | ||||
| Jan 21 | 17.31 | 17.26 |
17.36
|
17.11
|
644K | 0.87% | ||||
| Jan 20 | 17.16 | 16.94 |
17.22
|
16.85
|
450K | 1.84% | ||||
| Jan 19 | 16.85 | 17 |
17
|
16.73
|
517K | -0.3% | ||||
| Jan 15 | 16.9 | 16.81 |
17.01
|
16.7
|
529K | 0.36% | ||||
| Jan 14 | 16.84 | 17.03 |
17.08
|
16.77
|
506K | -0.59% | ||||
| Jan 13 | 16.94 | 16.65 |
17.05
|
16.58
|
1.5M | 1.50% | ||||
| Jan 12 | 16.69 | 16.83 |
16.89
|
16.56
|
747K | -0.95% | ||||
| Jan 11 | 16.85 | 17.05 |
17.15
|
16.71
|
756K | -1.86% | ||||
| Jan 8 | 17.17 | 16.93 |
17.24
|
16.85
|
1.0M | 2.14% | ||||
| Jan 7 | 16.81 | 16.59 |
16.93
|
16.56
|
1.1M | 1.39% | ||||
| Jan 6 | 16.58 | 16.33 |
16.96
|
16.26
|
1.6M | 1.47% | ||||
| Jan 5 | 16.34 | 16.21 |
16.36
|
16.16
|
736K | 0.55% | ||||
| Jan 4 | 16.25 | 16.48 |
16.6
|
16.11
|
655K | -1.28% | ||||
| Dec 31 | 16.46 | 16.53 |
16.59
|
16.41
|
414K | -0.36% | ||||
| Dec 30 | 16.52 | 16.51 |
16.6
|
16.38
|
692K | -0.54% | ||||
| Dec 29 | 16.61 | 16.38 |
16.68
|
16.38
|
571K | 2.03% | ||||
| Dec 28 | 16.28 | 16.34 |
16.37
|
16.25
|
432K | 0.25% | ||||
| Dec 24 | 16.24 | 16.22 |
16.31
|
16.18
|
212K | 0.68% | ||||
| Dec 23 | 16.13 | 16.05 |
16.21
|
16.05
|
392K | 1.26% | ||||
| Dec 22 | 15.93 | 15.95 |
16.06
|
15.81
|
535K | 0.25% | ||||
| Dec 21 | 15.89 | 15.85 |
15.96
|
15.62
|
673K | -0.56% | ||||
| Dec 18 | 15.98 | 16.2 |
16.26
|
15.92
|
871K | -1.48% | ||||
| Dec 17 | 16.22 | 16.23 |
16.39
|
16.12
|
639K | 0.31% | ||||
| Dec 16 | 16.17 | 16.24 |
16.42
|
16.05
|
586K | -0.31% | ||||
| Dec 15 | 16.22 | 16.08 |
16.29
|
16
|
508K | 1.63% | ||||
| Dec 14 | 15.96 | 16.09 |
16.18
|
15.95
|
980K | 0.13% | ||||
| Dec 11 | 15.94 | 16.01 |
16.06
|
15.82
|
634K | -0.62% | ||||
| Dec 10 | 16.04 | 15.93 |
16.1
|
15.93
|
490K | 0.12% | ||||
| Dec 9 | 16.02 | 16.02 |
16.14
|
15.89
|
557K | 0% | ||||
| Dec 8 | 16.02 | 15.96 |
16.05
|
15.89
|
408K | 0.38% | ||||
| Dec 7 | 15.96 | 16.03 |
16.07
|
15.91
|
469K | -0.56% | ||||
| Dec 4 | 16.05 | 16.05 |
16.1
|
15.95
|
471K | 0.25% | ||||
| Dec 3 | 16.01 | 15.86 |
16.13
|
15.79
|
465K | 1.59% | ||||
| Dec 2 | 15.76 | 15.98 |
15.99
|
15.64
|
726K | -1.13% | ||||
| Dec 1 | 15.94 | 15.93 |
16.05
|
15.84
|
741K | 1.66% | ||||
| Nov 30 | 15.68 | 15.77 |
15.9
|
15.55
|
666K | -0.19% | ||||
| Nov 27 | 15.71 | 15.65 |
15.77
|
15.64
|
406K | 0.96% | ||||
| Nov 25 | 15.56 | 15.53 |
15.66
|
15.43
|
684K | 0.84% | ||||
| Nov 24 | 15.43 | 15.54 |
15.56
|
15.37
|
649K | 0.06% | ||||
| Nov 23 | 15.42 | 15.55 |
15.59
|
15.38
|
512K | -0.13% | ||||
| Nov 20 | 15.44 | 15.49 |
15.54
|
15.3
|
541K | 0.13% | ||||
| Nov 19 | 15.42 | 15.46 |
15.46
|
15.23
|
899K | 0.06% | ||||
| Nov 18 | 15.41 | 15.64 |
15.67
|
15.4
|
530K | -1.22% | ||||
| Nov 17 | 15.6 | 15.7 |
15.8
|
15.55
|
686K | -0.83% | ||||
| Nov 16 | 15.73 | 16.05 |
16.1
|
15.51
|
973K | -1.01% | ||||
| Nov 13 | 15.89 | 16.4 |
16.4
|
15.85
|
1.0M | -2.03% | ||||
| Nov 12 | 16.22 | 16.35 |
16.46
|
16.02
|
428K | -0.98% | ||||
| Nov 11 | 16.38 | 16.41 |
16.65
|
16.33
|
578K | 0.61% | ||||
| Nov 10 | 16.28 | 16.24 |
16.49
|
16.21
|
1.0M | 1.06% | ||||
| Nov 9 | 16.11 | 16.43 |
16.67
|
16.08
|
542K | 0.88% | ||||
| Nov 6 | 15.97 | 15.88 |
16.04
|
15.81
|
449K | 0.69% | ||||
| Nov 5 | 15.86 | 15.9 |
16.04
|
15.83
|
451K | 1.28% | ||||
| Nov 4 | 15.66 | 15.72 |
15.94
|
15.65
|
529K | -0.19% | ||||
| Nov 3 | 15.69 | 15.67 |
15.87
|
15.62
|
436K | 1.36% | ||||
| Nov 2 | 15.48 | 15.25 |
15.51
|
15.24
|
423K | 2.18% | ||||
| Oct 30 | 15.15 | 15.33 |
15.36
|
15.04
|
530K | -1.37% | ||||
| Oct 29 | 15.36 | 15.08 |
15.41
|
14.99
|
608K | 1.99% | ||||
| Oct 28 | 15.06 | 15.16 |
15.38
|
15.06
|
585K | -2.78% | ||||
| Oct 27 | 15.49 | 15.51 |
15.63
|
15.46
|
544K | -0.06% | ||||
| Oct 26 | 15.5 | 15.64 |
15.64
|
15.37
|
523K | -1.4% | ||||
| Oct 23 | 15.72 | 15.7 |
15.76
|
15.58
|
411K | 0.58% | ||||
| Oct 22 | 15.63 | 15.8 |
15.8
|
15.55
|
796K | -0.76% | ||||
| Oct 21 | 15.75 | 15.5 |
15.76
|
15.47
|
666K | 1.61% | ||||
| Oct 20 | 15.5 | 15.5 |
15.63
|
15.41
|
765K | 0.26% | ||||
| Oct 19 | 15.46 | 15.79 |
15.8
|
15.43
|
682K | -1.72% | ||||
| Oct 16 | 15.73 | 15.68 |
15.82
|
15.62
|
713K | 0.83% | ||||
| Oct 15 | 15.6 | 15.35 |
15.68
|
15.35
|
735K | 0.13% | ||||
| Oct 14 | 15.58 | 15.64 |
15.7
|
15.42
|
682K | -0.06% | ||||
| Oct 13 | 15.59 | 15.61 |
15.74
|
15.48
|
1.3M | 0.13% | ||||
| Oct 12 | 15.57 | 15.78 |
15.78
|
15.54
|
769K | -0.51% | ||||
| Oct 9 | 15.65 | 15.6 |
15.8
|
15.57
|
1.0M | 0.32% | ||||
| Oct 8 | 15.6 | 15.51 |
15.63
|
15.47
|
863K | 1.23% | ||||
| Oct 7 | 15.41 | 15.45 |
15.5
|
15.28
|
737K | 0.72% | ||||
| Oct 6 | 15.3 | 15.35 |
15.44
|
15.12
|
715K | -0.07% | ||||
| Oct 5 | 15.31 | 14.9 |
15.45
|
14.83
|
1.2M | 3.73% | ||||
| Oct 2 | 14.76 | 14.48 |
14.81
|
14.48
|
772K | 0.68% | ||||
| Oct 1 | 14.66 | 14.55 |
14.66
|
14.46
|
825K | 0.83% | ||||
| Sep 30 | 14.54 | 14.36 |
14.75
|
14.3
|
1.5M | 1.75% | ||||
| Sep 29 | 14.29 | 14.26 |
14.37
|
14.13
|
698K | -0.49% | ||||
| Sep 28 | 14.36 | 14.27 |
14.37
|
14.19
|
629K | 1.13% | ||||
| Sep 25 | 14.2 | 14 |
14.2
|
13.95
|
543K | 1.50% | ||||
| Sep 24 | 13.99 | 13.97 |
14.03
|
13.82
|
529K | 0.29% | ||||
| Sep 23 | 13.95 | 14.36 |
14.37
|
13.93
|
552K | -2.31% | ||||
| Sep 22 | 14.28 | 14.06 |
14.31
|
13.98
|
769K | 2.07% | ||||
| Sep 21 | 13.99 | 13.87 |
14.04
|
13.72
|
705K | -0.43% | ||||
| Sep 18 | 14.05 | 14.22 |
14.24
|
13.89
|
1.3M | -1.06% | ||||
| Sep 17 | 14.2 | 14.09 |
14.24
|
14.03
|
508K | 0.42% | ||||
| Sep 16 | 14.14 | 14.3 |
14.41
|
14.13
|
659K | -0.63% | ||||
| Sep 15 | 14.23 | 14.25 |
14.38
|
14.14
|
788K | 1.28% | ||||
| Sep 14 | 14.05 | 14.04 |
14.18
|
13.99
|
881K | 0.93% | ||||
| Sep 11 | 13.92 | 13.89 |
14.08
|
13.85
|
545K | 0.94% | ||||
| Sep 10 | 13.79 | 14.02 |
14.02
|
13.76
|
732K | -1.71% | ||||
| Sep 9 | 14.03 | 13.86 |
14.13
|
13.86
|
504K | 2.11% | ||||
| Sep 8 | 13.74 | 13.62 |
13.89
|
13.52
|
643K | 0.15% | ||||
| Sep 4 | 13.72 | 13.82 |
13.9
|
13.62
|
446K | -0.65% | ||||
| Sep 3 | 13.81 | 14.2 |
14.21
|
13.68
|
607K | -2.68% | ||||
| Sep 2 | 14.19 | 13.92 |
14.24
|
13.92
|
681K | 1.87% | ||||
| Sep 1 | 13.93 | 13.92 |
14
|
13.62
|
728K | 0.72% | ||||
| Aug 31 | 13.83 | 13.81 |
14
|
13.79
|
637K | 0.66% | ||||
| Aug 28 | 13.74 | 13.88 |
13.94
|
13.68
|
411K | -0.72% | ||||
| Aug 27 | 13.84 | 13.9 |
14.04
|
13.8
|
438K | 0.22% | ||||
| Aug 26 | 13.81 | 13.9 |
13.9
|
13.7
|
710K | -0.5% | ||||
| Aug 25 | 13.88 | 13.98 |
14.03
|
13.78
|
595K | -0.64% | ||||
| Aug 24 | 13.97 | 14.07 |
14.14
|
13.85
|
624K | -0.07% | ||||
| Aug 21 | 13.98 | 13.84 |
14.02
|
13.74
|
460K | 0.72% | ||||
| Aug 20 | 13.88 | 13.87 |
13.92
|
13.73
|
522K | -0.14% | ||||
| Aug 19 | 13.9 | 13.86 |
14.03
|
13.84
|
663K | 0.72% | ||||
| Aug 18 | 13.8 | 13.64 |
13.82
|
13.64
|
1.1M | 1.17% | ||||
| Aug 17 | 13.64 | 13.56 |
13.81
|
13.56
|
566K | 0.07% | ||||
| Aug 14 | 13.63 | 13.68 |
13.7
|
13.19
|
1.3M | -1.16% | ||||
| Aug 13 | 13.79 | 13.68 |
13.83
|
13.68
|
848K | 0.73% | ||||
| Aug 12 | 13.69 | 13.68 |
13.9
|
13.65
|
722K | 0.74% | ||||
| Aug 11 | 13.59 | 13.77 |
13.88
|
13.57
|
568K | -1.09% | ||||
| Aug 10 | 13.74 | 13.84 |
13.87
|
13.66
|
437K | 0.07% | ||||
| Aug 7 | 13.73 | 13.54 |
13.86
|
13.53
|
515K | 1.03% | ||||
| Aug 6 | 13.59 | 13.63 |
13.71
|
13.53
|
419K | -0.73% | ||||
| Aug 5 | 13.69 | 13.88 |
13.88
|
13.56
|
794K | -0.73% | ||||
| Aug 4 | 13.79 | 13.82 |
13.95
|
13.64
|
679K | 0.29% | ||||
| Aug 3 | 13.75 | 13.93 |
13.93
|
13.68
|
317K | -0.29% | ||||
| Jul 31 | 13.79 | 13.8 |
13.92
|
13.66
|
694K | 0% | ||||
| Jul 30 | 13.79 | 13.5 |
13.81
|
13.43
|
598K | 1.40% | ||||
| Jul 29 | 13.6 | 13.56 |
13.6
|
13.32
|
571K | 1.04% | ||||
| Jul 28 | 13.46 | 13.41 |
13.52
|
13.3
|
532K | 0.30% | ||||
| Jul 27 | 13.42 | 13.25 |
13.43
|
13.12
|
941K | 1.28% | ||||
| Jul 24 | 13.25 | 13.42 |
13.45
|
13.12
|
722K | -1.27% | ||||
| Jul 23 | 13.42 | 13.5 |
13.6
|
13.4
|
1.7M | -0.45% | ||||
| Jul 22 | 13.48 | 13.38 |
13.48
|
13.24
|
2.1M | 0.82% | ||||
| Jul 21 | 13.37 | 13.63 |
13.63
|
13.32
|
1.3M | -0.96% | ||||
| Jul 20 | 13.5 | 13.68 |
13.8
|
13.38
|
1.1M | -2.17% | ||||
| Jul 17 | 13.8 | 13.75 |
13.83
|
13.62
|
906K | 0.95% | ||||
| Jul 16 | 13.67 | 13.56 |
13.8
|
13.53
|
777K | 0.59% | ||||
| Jul 15 | 13.59 | 13.72 |
13.73
|
13.44
|
1.1M | -0.07% | ||||
| Jul 14 | 13.6 | 13.31 |
13.61
|
13.21
|
1.1M | 2.03% | ||||
| Jul 13 | 13.33 | 13.05 |
13.54
|
12.94
|
1.2M | 2.85% | ||||
| Jul 10 | 12.96 | 12.55 |
12.97
|
12.51
|
908K | 3.27% | ||||
| Jul 9 | 12.55 | 12.6 |
12.6
|
12.45
|
1.3M | -3.24% | ||||
| Jul 8 | 12.97 | 13.03 |
13.24
|
12.96
|
844K | -0.31% | ||||
| Jul 7 | 13.01 | 13.12 |
13.21
|
12.96
|
1.2M | -1.59% | ||||
| Jul 6 | 13.22 | 13.17 |
13.22
|
13
|
1.1M | 1.30% | ||||
| Jul 2 | 13.05 | 13.27 |
13.27
|
13
|
581K | -0.15% | ||||
| Jul 1 | 13.07 | 12.97 |
13.11
|
12.91
|
323K | 1% | ||||
| Jun 30 | 12.94 | 12.83 |
12.99
|
12.78
|
711K | 0.86% | ||||
| Jun 29 | 12.83 | 12.57 |
12.93
|
12.54
|
593K | 1.18% | ||||
| Jun 26 | 12.68 | 13.12 |
13.19
|
12.61
|
1.2M | -2.91% | ||||
| Jun 25 | 13.06 | 13.06 |
13.1
|
12.77
|
1.1M | -0.99% | ||||
| Jun 24 | 13.19 | 13.35 |
13.35
|
13.05
|
812K | -1.57% | ||||
| Jun 23 | 13.4 | 13.53 |
13.57
|
13.22
|
1.2M | -0.45% | ||||
| Jun 22 | 13.46 | 13.5 |
13.62
|
13.27
|
631K | 0.22% | ||||
| Jun 19 | 13.43 | 13.94 |
14.02
|
13.37
|
1.8M | -3.1% | ||||
| Jun 18 | 13.86 | 13.8 |
13.93
|
13.78
|
526K | -0.07% | ||||
| Jun 17 | 13.87 | 14.07 |
14.11
|
13.8
|
714K | -1% | ||||
| Jun 16 | 14.01 | 14.51 |
14.51
|
13.86
|
1.0M | -0.99% | ||||
| Jun 15 | 14.15 | 13.56 |
14.31
|
13.49
|
1.6M | 2.46% | ||||
| Jun 12 | 13.81 | 13.75 |
13.94
|
13.56
|
1.1M | 3.52% | ||||
| Jun 11 | 13.34 | 13.87 |
13.89
|
13.32
|
703K | -5.99% | ||||
| Jun 10 | 14.19 | 14.36 |
14.4
|
14.12
|
526K | -0.91% | ||||
| Jun 9 | 14.32 | 14.47 |
14.47
|
14.09
|
453K | -1.24% | ||||
| Jun 8 | 14.5 | 14.48 |
14.62
|
14.37
|
614K | 0.55% | ||||
| Jun 5 | 14.42 | 14.7 |
14.74
|
14.37
|
1.2M | 0% | ||||
| Jun 4 | 14.42 | 14.62 |
14.65
|
14.35
|
639K | -1.5% | ||||
| Jun 3 | 14.64 | 14.3 |
14.7
|
13.96
|
963K | 3.03% | ||||
| Jun 2 | 14.21 | 14.31 |
14.4
|
14.15
|
523K | -0.07% | ||||
| Jun 1 | 14.22 | 14.05 |
14.27
|
13.92
|
677K | 1.57% | ||||
| May 29 | 14 | 14.03 |
14.18
|
13.92
|
679K | -0.57% | ||||
| May 28 | 14.08 | 13.84 |
14.1
|
13.79
|
485K | 2.25% | ||||
| May 27 | 13.77 | 13.88 |
13.88
|
13.52
|
392K | 0.15% | ||||
| May 26 | 13.75 | 13.64 |
13.8
|
13.56
|
634K | 2.38% | ||||
| May 22 | 13.43 | 13.26 |
13.44
|
13.08
|
362K | 1.05% | ||||
| May 21 | 13.29 | 13.42 |
13.55
|
13.27
|
575K | -1.19% | ||||
| May 20 | 13.45 | 14 |
14
|
13.41
|
449K | -2.25% | ||||
| May 19 | 13.76 | 13.81 |
13.91
|
13.45
|
647K | 0.22% | ||||
| May 18 | 13.73 | 13.69 |
13.79
|
13.52
|
403K | 3.16% | ||||
| May 15 | 13.31 | 13.22 |
13.33
|
13.02
|
842K | 0.15% | ||||
| May 14 | 13.29 | 13.01 |
13.32
|
12.74
|
665K | 0.76% | ||||
| May 13 | 13.19 | 13.41 |
13.62
|
13.06
|
859K | -2.01% | ||||
| May 12 | 13.46 | 13.89 |
14
|
13.43
|
462K | -2.68% | ||||
| May 11 | 13.83 | 13.56 |
13.85
|
13.45
|
946K | 1.39% | ||||
| May 8 | 13.64 | 13.41 |
13.73
|
13.36
|
743K | -0.22% | ||||
| May 7 | 13.67 | 13.79 |
13.81
|
13.54
|
831K | 0.51% | ||||
| May 6 | 13.6 | 13.89 |
13.91
|
13.57
|
510K | -1.02% | ||||
| May 5 | 13.74 | 13.52 |
13.89
|
13.52
|
643K | 2.46% | ||||
| May 4 | 13.41 | 13.29 |
13.45
|
13.14
|
572K | 0.30% | ||||
| May 1 | 13.37 | 13.54 |
13.65
|
13.26
|
478K | -3.47% | ||||
| Apr 30 | 13.85 | 14.24 |
14.3
|
13.64
|
703K | -4.02% | ||||
| Apr 29 | 14.43 | 14.38 |
14.7
|
14.25
|
2.4M | 1.69% | ||||
| Apr 28 | 14.19 | 14.05 |
14.25
|
13.94
|
700K | 2.53% | ||||
| Apr 27 | 13.84 | 13.4 |
13.86
|
13.34
|
526K | 2.44% | ||||
| Apr 24 | 13.51 | 13.53 |
13.62
|
13.36
|
520K | 0.37% | ||||
| Apr 23 | 13.46 | 13.52 |
13.87
|
13.3
|
894K | -2.46% | ||||
| Apr 22 | 13.8 | 13.96 |
13.96
|
13.65
|
524K | 1.62% | ||||
| Apr 21 | 13.58 | 13.75 |
14.09
|
13.54
|
640K | -3.14% | ||||
| Apr 20 | 14.02 | 13.99 |
14.19
|
13.54
|
929K | -0.57% | ||||
| Apr 17 | 14.1 | 14.1 |
14.11
|
13.69
|
726K | 3.15% | ||||
| Apr 16 | 13.67 | 13.7 |
13.88
|
13.44
|
728K | 0.37% | ||||
| Apr 15 | 13.62 | 14.07 |
14.07
|
13.6
|
766K | -5.29% | ||||
| Apr 14 | 14.38 | 14.3 |
14.53
|
14.11
|
903K | 1.91% | ||||
| Apr 13 | 14.11 | 14 |
14.34
|
13.68
|
791K | 0.50% | ||||
| Apr 9 | 14.04 | 13.92 |
14.27
|
13.77
|
820K | 2.48% | ||||
| Apr 8 | 13.7 | 13.62 |
13.93
|
13.31
|
767K | 1.71% | ||||
| Apr 7 | 13.47 | 14.29 |
14.4
|
13.28
|
1.2M | -1.46% | ||||
| Apr 6 | 13.67 | 12.99 |
13.69
|
12.83
|
1.4M | 8.41% | ||||
| Apr 3 | 12.61 | 12.57 |
12.82
|
12.4
|
684K | 0% | ||||
| Apr 2 | 12.61 | 12.41 |
12.67
|
12.3
|
943K | 0.56% | ||||
| Apr 1 | 12.54 | 12.92 |
13.14
|
12.35
|
1.2M | -6.42% | ||||
| Mar 31 | 13.4 | 12.5 |
13.51
|
12.5
|
1.8M | 6.18% | ||||
| Mar 30 | 12.62 | 12.48 |
12.65
|
12.01
|
1.0M | 0.80% | ||||
| Mar 27 | 12.52 | 12.39 |
12.96
|
11.68
|
1.0M | -3.17% | ||||
| Mar 26 | 12.93 | 11.99 |
13.07
|
11.99
|
1.5M | 7.75% | ||||
| Mar 25 | 12 | 10.65 |
12.32
|
10.46
|
1.9M | 13.74% | ||||
| Mar 24 | 10.55 | 10.05 |
10.63
|
10.01
|
1.3M | 10.01% | ||||
| Mar 23 | 9.59 | 10.86 |
11.2
|
9.53
|
1.8M | -14.76% | ||||
| Mar 20 | 11.25 | 12.18 |
12.54
|
11.17
|
1.4M | -6.09% | ||||
| Mar 19 | 11.98 | 11.53 |
12.24
|
10.74
|
857K | 2.13% | ||||
| Mar 18 | 11.73 | 11.75 |
12.4
|
11.19
|
1.3M | -6.46% | ||||
| Mar 17 | 12.54 | 11.84 |
12.63
|
11.23
|
1.4M | 7.82% | ||||
| Mar 16 | 11.63 | 11.84 |
12.64
|
11.5
|
973K | -11.09% | ||||
| Mar 13 | 13.08 | 12.5 |
13.12
|
11.9
|
1.7M | 10.85% | ||||
| Mar 12 | 11.8 | 12.13 |
12.51
|
11.06
|
1.6M | -13.55% | ||||
| Mar 11 | 13.65 | 14.41 |
14.41
|
13.45
|
2.1M | -5.93% | ||||
| Mar 10 | 14.51 | 15.03 |
15.23
|
14.21
|
1.3M | -2.68% | ||||
| Mar 9 | 14.91 | 15.11 |
15.63
|
14.13
|
1.2M | -9.53% | ||||
| Mar 6 | 16.48 | 16.22 |
16.48
|
15.93
|
917K | -0.54% | ||||
| Mar 5 | 16.57 | 16.33 |
16.68
|
16.27
|
990K | -0.24% | ||||
| Mar 4 | 16.61 | 16.21 |
16.68
|
16.2
|
877K | 3.75% | ||||
| Mar 3 | 16.01 | 15.82 |
16.35
|
15.66
|
1.5M | 2.50% | ||||
| Mar 2 | 15.62 | 15 |
15.65
|
15
|
1.5M | 4.69% | ||||
| Feb 28 | 14.92 | 14.77 |
15.33
|
14.35
|
2.1M | -2.16% | ||||
| Feb 27 | 15.25 | 15.94 |
16
|
15.21
|
1.5M | -5.69% | ||||
| Feb 26 | 16.17 | 16.17 |
16.42
|
16.11
|
786K | -0.61% | ||||
| Feb 25 | 16.27 | 16.6 |
16.63
|
16.22
|
740K | -1.69% | ||||
| Feb 24 | 16.55 | 16.68 |
16.73
|
16.49
|
867K | -1.37% | ||||
| Feb 21 | 16.78 | 16.59 |
16.85
|
16.54
|
785K | 1.33% | ||||
| Feb 20 | 16.56 | 16.55 |
16.61
|
16.43
|
441K | -0.06% | ||||
| Feb 19 | 16.57 | 16.52 |
16.59
|
16.41
|
656K | 0.49% | ||||
| Feb 18 | 16.49 | 16.48 |
16.64
|
16.45
|
698K | 0.12% | ||||
| Feb 14 | 16.47 | 16.3 |
16.51
|
16.27
|
917K | 1.17% | ||||
| Feb 13 | 16.28 | 16.1 |
16.34
|
16.06
|
823K | 0.99% | ||||
| Feb 12 | 16.12 | 16 |
16.17
|
15.84
|
1.0M | 0.62% | ||||
| Feb 11 | 16.02 | 15.79 |
16.09
|
15.79
|
883K | 1.52% | ||||
| Feb 10 | 15.78 | 15.56 |
15.86
|
15.54
|
702K | 1.35% | ||||
| Feb 7 | 15.57 | 15.2 |
15.6
|
15.13
|
1.4M | 3.32% | ||||
| Feb 6 | 15.07 | 15.37 |
15.47
|
14.91
|
1.7M | -2.46% | ||||
| Feb 5 | 15.45 | 15.37 |
15.47
|
15.26
|
656K | 0.59% | ||||
| Feb 4 | 15.36 | 15.42 |
15.45
|
15.29
|
632K | -0.26% | ||||
| Feb 3 | 15.4 | 15.33 |
15.47
|
15.28
|
505K | 0.59% | ||||
| Jan 31 | 15.31 | 15.35 |
15.5
|
15.25
|
642K | -0.26% | ||||
| Jan 30 | 15.35 | 15.23 |
15.41
|
15.18
|
445K | 0.85% | ||||
| Jan 29 | 15.22 | 15.17 |
15.27
|
15.07
|
384K | 0.53% | ||||
| Jan 28 | 15.14 | 15.14 |
15.18
|
15.05
|
366K | 0.20% | ||||
| Jan 27 | 15.11 | 15.07 |
15.18
|
15.01
|
571K | 0.07% | ||||
| Jan 24 | 15.1 | 15.13 |
15.19
|
15.07
|
486K | 0% | ||||
| Jan 23 | 15.1 | 15 |
15.14
|
14.98
|
664K | 0.73% | ||||
| Jan 22 | 14.99 | 15.03 |
15.1
|
14.98
|
551K | 0.27% | ||||
| Jan 21 | 14.95 | 14.8 |
15.02
|
14.79
|
977K | 1.22% | ||||
| Jan 17 | 14.77 | 14.63 |
14.8
|
14.63
|
382K | 1.03% | ||||
| Jan 16 | 14.62 | 14.56 |
14.66
|
14.52
|
669K | 0.62% | ||||
| Jan 15 | 14.53 | 14.4 |
14.58
|
14.4
|
927K | 1.25% | ||||
| Jan 14 | 14.35 | 14.4 |
14.45
|
14.26
|
497K | -0.28% | ||||
| Jan 13 | 14.39 | 14.34 |
14.4
|
14.3
|
585K | 0.56% | ||||
| Jan 10 | 14.31 | 14.29 |
14.41
|
14.27
|
718K | 0.42% | ||||
| Jan 9 | 14.25 | 14.05 |
14.28
|
14.05
|
734K | 1.50% | ||||
| Jan 8 | 14.04 | 14.18 |
14.19
|
14.01
|
872K | -0.99% | ||||
| Jan 7 | 14.18 | 14.11 |
14.24
|
14.11
|
1.3M | 0.14% | ||||
| Jan 6 | 14.16 | 14.15 |
14.2
|
14.12
|
499K | 0.21% | ||||
| Jan 3 | 14.13 | 14.04 |
14.26
|
14.01
|
539K | 0.64% | ||||
| Jan 2 | 14.04 | 14.16 |
14.16
|
13.93
|
496K | -0.78% | ||||
| Dec 31 | 14.15 | 14.13 |
14.21
|
14.08
|
393K | 0.57% | ||||
| Dec 30 | 14.07 | 14.15 |
14.17
|
13.98
|
376K | -1.26% | ||||
| Dec 27 | 14.25 | 14.2 |
14.27
|
14.16
|
353K | 0.56% | ||||
| Dec 26 | 14.17 | 14.12 |
14.24
|
14.11
|
129K | 0.28% | ||||
| Dec 24 | 14.13 | 14.07 |
14.14
|
14.04
|
149K | 0.28% | ||||
| Dec 23 | 14.09 | 14.13 |
14.18
|
14.03
|
332K | -0.28% | ||||
| Dec 20 | 14.13 | 14.1 |
14.17
|
14.02
|
546K | 0.36% | ||||
| Dec 19 | 14.08 | 14.08 |
14.13
|
14
|
371K | 0.07% | ||||
| Dec 18 | 14.07 | 14.11 |
14.23
|
14.01
|
691K | -0.28% | ||||
| Dec 17 | 14.11 | 14.23 |
14.29
|
14.09
|
406K | -0.98% | ||||
| Dec 16 | 14.25 | 14.17 |
14.25
|
14.1
|
791K | 1.28% | ||||
| Dec 13 | 14.07 | 14.04 |
14.11
|
13.9
|
539K | 0.21% | ||||
| Dec 12 | 14.04 | 14.25 |
14.32
|
13.95
|
623K | -1.61% | ||||
| Dec 11 | 14.27 | 14.26 |
14.35
|
14.2
|
523K | -0.14% | ||||
| Dec 10 | 14.29 | 14.25 |
14.35
|
14.24
|
396K | 0.07% | ||||
| Dec 9 | 14.28 | 14.24 |
14.35
|
14.21
|
312K | 0.42% | ||||
| Dec 6 | 14.22 | 14.28 |
14.35
|
14.15
|
583K | -0.84% | ||||
| Dec 5 | 14.34 | 14.28 |
14.36
|
14.24
|
1.2M | 0.21% | ||||
| Dec 4 | 14.31 | 14.28 |
14.61
|
14.25
|
1.3M | 0.77% | ||||
| Dec 3 | 14.2 | 14.08 |
14.24
|
14.07
|
1.1M | 1.14% | ||||
| Dec 2 | 14.04 | 13.96 |
14.06
|
13.91
|
781K | 0.57% | ||||
| Nov 29 | 13.96 | 13.92 |
14.04
|
13.83
|
661K | 0.29% | ||||
| Nov 27 | 13.92 | 13.83 |
13.94
|
13.75
|
904K | 1.02% | ||||
| Nov 26 | 13.78 | 13.72 |
13.97
|
13.72
|
3.9M | 0.44% | ||||
| Nov 25 | 13.72 | 13.9 |
13.97
|
13.63
|
1.2M | -1.44% | ||||
| Nov 22 | 13.92 | 13.88 |
14
|
13.84
|
1.2M | 0.22% | ||||
| Nov 21 | 13.89 | 13.89 |
13.92
|
13.68
|
1.1M | 0.22% | ||||
| Nov 20 | 13.86 | 13.82 |
13.92
|
13.79
|
1.2M | 0.14% | ||||
| Nov 19 | 13.84 | 13.9 |
13.96
|
13.82
|
731K | -0.57% | ||||
| Nov 18 | 13.92 | 13.73 |
14
|
13.72
|
664K | 0.80% | ||||
| Nov 15 | 13.81 | 13.79 |
13.87
|
13.76
|
364K | 0.29% | ||||
| Nov 14 | 13.77 | 13.6 |
13.87
|
13.6
|
1.2M | 1.32% | ||||
| Nov 13 | 13.59 | 13.54 |
13.75
|
13.51
|
1.2M | 0.67% | ||||
| Nov 12 | 13.5 | 13.55 |
13.61
|
13.45
|
888K | -0.37% | ||||
| Nov 11 | 13.55 | 13.5 |
13.69
|
13.48
|
681K | 0.67% | ||||
| Nov 8 | 13.46 | 13.44 |
13.61
|
13.31
|
1.2M | -0.07% | ||||
| Nov 7 | 13.47 | 13.53 |
13.6
|
13.39
|
574K | -0.52% | ||||
| Nov 6 | 13.54 | 13.38 |
13.66
|
13.38
|
390K | 1.04% | ||||
| Nov 5 | 13.4 | 13.58 |
13.65
|
13.34
|
721K | -1.54% | ||||
| Nov 4 | 13.61 | 13.75 |
13.75
|
13.57
|
492K | -0.87% | ||||
| Nov 1 | 13.73 | 13.72 |
13.84
|
13.65
|
461K | 0.07% | ||||
| Oct 31 | 13.72 | 13.59 |
13.84
|
13.59
|
779K | 0.96% | ||||
| Oct 30 | 13.59 | 13.43 |
13.65
|
13.43
|
582K | 1.04% | ||||
| Oct 29 | 13.45 | 13.51 |
13.53
|
13.34
|
751K | -0.44% | ||||
| Oct 28 | 13.51 | 13.6 |
13.72
|
13.43
|
1.3M | -1.39% | ||||
| Oct 25 | 13.7 | 14 |
14.01
|
13.66
|
1.6M | -2.28% | ||||
| Oct 24 | 14.02 | 13.95 |
14.03
|
13.92
|
1.9M | 0.79% | ||||
| Oct 23 | 13.91 | 13.83 |
13.98
|
13.83
|
794K | 0.36% | ||||
| Oct 22 | 13.86 | 13.89 |
14.01
|
13.83
|
909K | -0.14% | ||||
| Oct 21 | 13.88 | 13.65 |
13.91
|
13.61
|
867K | 1.54% | ||||
| Oct 18 | 13.67 | 13.55 |
13.69
|
13.52
|
733K | 0.89% | ||||
| Oct 17 | 13.55 | 13.52 |
13.61
|
13.46
|
768K | 0.44% | ||||
| Oct 16 | 13.49 | 13.51 |
13.57
|
13.41
|
1.3M | -0.22% | ||||
| Oct 15 | 13.52 | 13.33 |
13.57
|
13.33
|
2.8M | 1.43% | ||||
| Oct 14 | 13.33 | 13.63 |
13.63
|
13.02
|
3.0M | -2.2% | ||||
| Oct 11 | 13.63 | 13.75 |
13.85
|
13.43
|
8.4M | -1.8% | ||||
| Oct 10 | 13.88 | 13.76 |
13.98
|
13.65
|
887K | 0.51% | ||||
| Oct 9 | 13.81 | 14.04 |
14.04
|
13.75
|
539K | -1.57% | ||||
| Oct 8 | 14.03 | 13.81 |
14.45
|
13.67
|
921K | -0.21% | ||||
| Oct 7 | 14.06 | 14 |
14.12
|
13.97
|
488K | 0.86% | ||||
| Oct 4 | 13.94 | 13.76 |
14
|
13.75
|
585K | 1.46% | ||||
| Oct 3 | 13.74 | 13.52 |
13.78
|
13.5
|
2.5M | 1.55% | ||||
| Oct 2 | 13.53 | 13.61 |
13.61
|
13.39
|
440K | -0.88% | ||||
| Oct 1 | 13.65 | 13.69 |
13.77
|
13.61
|
2.5M | -0.36% | ||||
| Sep 30 | 13.7 | 13.67 |
13.88
|
13.63
|
488K | 0.37% | ||||
| Sep 27 | 13.65 | 13.8 |
13.85
|
13.57
|
428K | -1.37% | ||||
| Sep 26 | 13.84 | 13.82 |
13.93
|
13.81
|
583K | 0.58% | ||||
| Sep 25 | 13.76 | 13.81 |
13.84
|
13.69
|
473K | -0.36% | ||||
| Sep 24 | 13.81 | 13.61 |
13.88
|
13.6
|
425K | 1.69% | ||||
| Sep 23 | 13.58 | 13.63 |
13.7
|
13.56
|
315K | -0.15% | ||||
| Sep 20 | 13.6 | 13.58 |
13.61
|
13.45
|
717K | 0.59% | ||||
| Sep 19 | 13.52 | 13.48 |
13.63
|
13.46
|
364K | 0.45% | ||||
| Sep 18 | 13.46 | 13.55 |
13.58
|
13.33
|
251K | -0.59% | ||||
| Sep 17 | 13.54 | 13.56 |
13.62
|
13.48
|
530K | 0.37% | ||||
| Sep 16 | 13.49 | 13.38 |
13.51
|
13.34
|
349K | 1.12% | ||||
| Sep 13 | 13.34 | 13.44 |
13.47
|
13.28
|
251K | -0.82% | ||||
| Sep 12 | 13.45 | 13.17 |
13.5
|
13.17
|
337K | 2.28% | ||||
| Sep 11 | 13.15 | 13.22 |
13.22
|
13.07
|
206K | -0.23% | ||||
| Sep 10 | 13.18 | 13.25 |
13.25
|
13.05
|
231K | -0.6% | ||||
| Sep 9 | 13.26 | 13.3 |
13.3
|
13.17
|
223K | -0.3% | ||||
| Sep 6 | 13.3 | 13.3 |
13.37
|
13.26
|
127K | 0% | ||||
| Sep 5 | 13.3 | 13.45 |
13.49
|
13.19
|
321K | -0.52% | ||||
| Sep 4 | 13.37 | 13.21 |
13.4
|
13.21
|
406K | 1.52% | ||||
| Sep 3 | 13.17 | 13.05 |
13.19
|
13.04
|
312K | 0.77% | ||||
| Aug 30 | 13.07 | 13.06 |
13.1
|
13.01
|
186K | 0.46% | ||||
| Aug 29 | 13.01 | 13.02 |
13.05
|
12.88
|
384K | 0.23% | ||||
| Aug 28 | 12.98 | 12.91 |
13.02
|
12.86
|
299K | 0.54% | ||||
| Aug 27 | 12.91 | 12.88 |
12.97
|
12.87
|
351K | 0.39% | ||||
| Aug 26 | 12.86 | 12.84 |
12.9
|
12.8
|
217K | 0.39% | ||||
| Aug 23 | 12.81 | 12.89 |
12.95
|
12.8
|
207K | -0.85% | ||||
| Aug 22 | 12.92 | 12.96 |
13
|
12.91
|
220K | -0.46% | ||||
| Aug 21 | 12.98 | 12.92 |
12.99
|
12.92
|
292K | 0.31% | ||||
| Aug 20 | 12.94 | 12.91 |
12.97
|
12.9
|
282K | 0.08% | ||||
| Aug 19 | 12.93 | 12.9 |
13.01
|
12.86
|
274K | 0.39% | ||||
| Aug 16 | 12.88 | 12.85 |
12.93
|
12.84
|
426K | -0.16% | ||||
| Aug 15 | 12.9 | 12.88 |
12.93
|
12.78
|
699K | -0.08% | ||||
| Aug 14 | 12.91 | 13.06 |
13.06
|
12.86
|
273K | -0.54% | ||||
| Aug 13 | 12.98 | 12.93 |
13.07
|
12.88
|
236K | 0.62% | ||||
| Aug 12 | 12.9 | 13 |
13.06
|
12.87
|
337K | -0.54% | ||||
| Aug 9 | 12.97 | 12.9 |
13.01
|
12.87
|
284K | 0.23% | ||||
| Aug 8 | 12.94 | 12.81 |
12.99
|
12.73
|
379K | 0.47% | ||||
| Aug 7 | 12.88 | 12.76 |
12.91
|
12.68
|
303K | 0.63% | ||||
| Aug 6 | 12.8 | 12.71 |
12.82
|
12.69
|
578K | 1.51% | ||||
| Aug 5 | 12.61 | 12.75 |
12.76
|
12.58
|
253K | -1.18% | ||||
| Aug 2 | 12.76 | 12.65 |
12.79
|
12.58
|
402K | 1.03% | ||||
| Aug 1 | 12.63 | 12.44 |
12.66
|
12.43
|
455K | 1.45% | ||||
| Jul 31 | 12.45 | 12.58 |
12.6
|
12.37
|
263K | -0.72% | ||||
| Jul 30 | 12.54 | 12.57 |
12.63
|
12.51
|
172K | -0.32% | ||||
| Jul 29 | 12.58 | 12.51 |
12.63
|
12.5
|
314K | 0.56% | ||||
| Jul 26 | 12.51 | 12.5 |
12.57
|
12.46
|
296K | 0.40% | ||||
| Jul 25 | 12.46 | 12.45 |
12.55
|
12.44
|
266K | 0.24% | ||||
| Jul 24 | 12.43 | 12.49 |
12.49
|
12.32
|
271K | -0.56% | ||||
| Jul 23 | 12.5 | 12.51 |
12.52
|
12.39
|
192K | 0% | ||||
| Jul 22 | 12.5 | 12.55 |
12.58
|
12.47
|
291K | -0.32% | ||||
| Jul 19 | 12.54 | 12.63 |
12.66
|
12.5
|
208K | -0.79% | ||||
| Jul 18 | 12.64 | 12.5 |
12.67
|
12.49
|
226K | 0.80% | ||||
| Jul 17 | 12.54 | 12.48 |
12.59
|
12.47
|
269K | 0.88% | ||||
| Jul 16 | 12.43 | 12.39 |
12.45
|
12.31
|
1.0M | 0.24% | ||||
| Jul 15 | 12.4 | 12.47 |
12.5
|
12.36
|
315K | -0.48% | ||||
| Jul 12 | 12.46 | 12.43 |
12.48
|
12.38
|
320K | 0.08% | ||||
| Jul 11 | 12.45 | 12.46 |
12.47
|
12.38
|
361K | 0.32% | ||||
| Jul 10 | 12.41 | 12.39 |
12.47
|
12.34
|
286K | 0.49% | ||||
| Jul 9 | 12.35 | 12.32 |
12.39
|
12.26
|
356K | 0.08% | ||||
| Jul 8 | 12.34 | 12.35 |
12.35
|
12.27
|
223K | 0.16% | ||||
| Jul 5 | 12.32 | 12.38 |
12.38
|
12.18
|
211K | -0.4% | ||||
| Jul 3 | 12.37 | 12.21 |
12.43
|
12.21
|
269K | 1.56% | ||||
| Jul 2 | 12.18 | 12.15 |
12.24
|
12.04
|
244K | 1.16% | ||||
| Jul 1 | 12.04 | 12.16 |
12.16
|
12.01
|
186K | -0.58% | ||||
| Jun 28 | 12.11 | 12.13 |
12.19
|
12.08
|
275K | 0.17% | ||||
| Jun 27 | 12.09 | 12.24 |
12.27
|
11.99
|
386K | -1.79% | ||||
| Jun 26 | 12.31 | 12.37 |
12.39
|
12.22
|
215K | -0.65% | ||||
| Jun 25 | 12.39 | 12.46 |
12.48
|
12.37
|
284K | -0.4% | ||||
| Jun 24 | 12.44 | 12.54 |
12.56
|
12.35
|
426K | -0.24% | ||||
| Jun 21 | 12.47 | 12.48 |
12.52
|
12.38
|
699K | -0.24% | ||||
| Jun 20 | 12.5 | 12.48 |
12.53
|
12.38
|
294K | 1.13% | ||||
| Jun 19 | 12.36 | 12.27 |
12.4
|
12.22
|
243K | 1.06% | ||||
| Jun 18 | 12.23 | 12.23 |
12.26
|
12.18
|
216K | 0.08% | ||||
| Jun 17 | 12.22 | 12.16 |
12.23
|
12.13
|
290K | 0.33% | ||||
| Jun 14 | 12.18 | 12.21 |
12.22
|
12.13
|
670K | 0.16% | ||||
| Jun 13 | 12.16 | 12.17 |
12.22
|
12.13
|
161K | 0% | ||||
| Jun 12 | 12.16 | 12.13 |
12.31
|
12.13
|
305K | 0.25% | ||||
| Jun 11 | 12.13 | 12.13 |
12.19
|
12.04
|
295K | 0.17% | ||||
| Jun 10 | 12.11 | 12.33 |
12.33
|
12.07
|
260K | -1.3% | ||||
| Jun 7 | 12.27 | 12.25 |
12.34
|
12.23
|
177K | 0.90% | ||||
| Jun 6 | 12.16 | 11.98 |
12.2
|
11.95
|
328K | 1.76% | ||||
| Jun 5 | 11.95 | 11.86 |
12.03
|
11.84
|
263K | 1.27% | ||||
| Jun 4 | 11.8 | 11.84 |
11.87
|
11.72
|
274K | 0.43% | ||||
| Jun 3 | 11.75 | 11.7 |
11.8
|
11.63
|
286K | 0.86% | ||||
| May 31 | 11.65 | 11.66 |
11.71
|
11.61
|
291K | -0.34% | ||||
| May 30 | 11.69 | 11.72 |
11.78
|
11.65
|
165K | -0.17% | ||||
| May 29 | 11.71 | 11.77 |
11.82
|
11.67
|
243K | -0.68% | ||||
| May 28 | 11.79 | 11.78 |
11.87
|
11.76
|
382K | 0.34% | ||||
| May 24 | 11.75 | 11.75 |
11.83
|
11.72
|
203K | 0.26% | ||||
| May 23 | 11.72 | 11.65 |
11.75
|
11.61
|
212K | 0.51% | ||||
| May 22 | 11.66 | 11.67 |
11.71
|
11.63
|
241K | 0.09% | ||||
| May 21 | 11.65 | 11.73 |
11.81
|
11.64
|
347K | -0.34% | ||||
| May 20 | 11.69 | 11.67 |
11.7
|
11.61
|
121K | 0.26% | ||||
| May 17 | 11.66 | 11.58 |
11.69
|
11.55
|
271K | 0.60% | ||||
| May 16 | 11.59 | 11.55 |
11.71
|
11.54
|
384K | 0.61% | ||||
| May 15 | 11.52 | 11.39 |
11.55
|
11.33
|
859K | 1.59% | ||||
| May 14 | 11.34 | 11.39 |
11.49
|
11.33
|
589K | -0.35% | ||||
| May 13 | 11.38 | 11.32 |
11.39
|
11.25
|
435K | 0% | ||||
| May 10 | 11.38 | 11.45 |
11.45
|
11.22
|
760K | 0.35% | ||||
| May 9 | 11.34 | 11.29 |
11.37
|
11.22
|
373K | 0.44% | ||||
| May 8 | 11.29 | 11.26 |
11.31
|
11.14
|
590K | 0.36% | ||||
| May 7 | 11.25 | 11.28 |
11.33
|
11.22
|
259K | -0.53% | ||||
| May 6 | 11.31 | 11.28 |
11.41
|
11.23
|
921K | -0.09% | ||||
| May 3 | 11.32 | 11.34 |
11.38
|
11.29
|
152K | 0.27% | ||||
| May 2 | 11.29 | 11.29 |
11.34
|
11.26
|
255K | 0.09% | ||||
| May 1 | 11.28 | 11.4 |
11.4
|
11.24
|
331K | -1.05% | ||||
| Apr 30 | 11.4 | 11.26 |
11.42
|
11.22
|
187K | 0.97% | ||||
| Apr 29 | 11.29 | 11.37 |
11.37
|
11.26
|
196K | -0.7% | ||||
| Apr 26 | 11.37 | 11.4 |
11.44
|
11.36
|
153K | -0.26% | ||||
| Apr 25 | 11.4 | 11.37 |
11.45
|
11.3
|
359K | 0.35% | ||||
| Apr 24 | 11.36 | 11.43 |
11.43
|
11.31
|
219K | -0.53% | ||||
| Apr 23 | 11.42 | 11.43 |
11.51
|
11.37
|
342K | -0.61% | ||||
| Apr 22 | 11.49 | 11.49 |
11.55
|
11.43
|
241K | 0.26% | ||||
| Apr 18 | 11.46 | 11.49 |
11.52
|
11.42
|
195K | -0.09% | ||||
| Apr 17 | 11.47 | 11.46 |
11.48
|
11.36
|
223K | 0.61% | ||||
| Apr 16 | 11.4 | 11.48 |
11.54
|
11.4
|
218K | -0.52% | ||||
| Apr 15 | 11.46 | 11.52 |
11.54
|
11.45
|
171K | -0.17% | ||||
| Apr 12 | 11.48 | 11.5 |
11.53
|
11.44
|
290K | 0.17% | ||||
| Apr 11 | 11.46 | 11.5 |
11.5
|
11.39
|
199K | -0.17% | ||||
| Apr 10 | 11.48 | 11.44 |
11.6
|
11.43
|
295K | 0.44% | ||||
| Apr 9 | 11.43 | 11.39 |
11.49
|
11.37
|
352K | 0.26% | ||||
| Apr 8 | 11.4 | 11.4 |
11.43
|
11.34
|
320K | 0.18% | ||||
| Apr 5 | 11.38 | 11.34 |
11.39
|
11.24
|
202K | 0.62% | ||||
| Apr 4 | 11.31 | 11.35 |
11.42
|
11.24
|
391K | -0.26% | ||||
| Apr 3 | 11.34 | 11.35 |
11.41
|
11.23
|
331K | 0.44% | ||||
| Apr 2 | 11.29 | 11.22 |
11.29
|
11.13
|
517K | 0.62% | ||||
| Apr 1 | 11.22 | 11.29 |
11.31
|
11.1
|
244K | 0% | ||||