About
Profile
We are the largest airline in Brazil in terms of departures and cities served, with 916 daily departures to 116 destinations, creating an unparalleled network of 229 non-stop routes as of December 31, 2019. As the sole airline on 70% of our routes, we are
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
AZUL
...
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.
- Azul Q3 2023 Earnings Preview
- JetBlue’s founder borrows from his Brazil playbook, scraps change fees and goes where no one else is going
- Azul jumps as Goldman upgrades on 'undemanding' valuation
- Top 10 performing airline stocks of 2023 as travel demand is on the rise
- Azul non-GAAP EPS of -$0.27, revenue of R$4.27B
- Azul Q2 2023 Earnings Preview
- Azul rises as Barclays upgrades; Gol, Volaris maintained
- FAA halts flights at LaGuardia amid broader weather advisory (Update)
- Global airline industry profits are strengthening despite economic turbulence
- Azul Non-GAAP EPS of -$0.99, revenue of R$4.48B
- Azul Q1 2023 Earnings Preview
- Airline stocks trade lower as investor eye impact of higher jet fuel prices
- Azul stock lands higher Morgan Stanley rating and SA Quant Rating
- Azul stock soars over 40% higher on optimistic outlook
- Azul Non-GAAP EPADR of -$0.83, revenue of R$4.45B
- Azul Non-GAAP EPADR of -$0.72 misses by $0.04, revenue of R$4.4B
- Azul Q3 2022 Earnings Preview
- Azul Airlines partners with Israel's Fetcherr for demand-pricing algorithm
- Global airline bookings still trending back toward 2019 levels
- Azul saw 34% growth in July consolidated passenger traffic levels
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 12, 2023 | 7.77 | 7.87 |
7.99
|
7.63
|
3.8M | -0.64% | ||||
| May 11, 2023 | 7.82 | 7.52 |
7.86
|
7.34
|
3.2M | 5.68% | ||||
| May 10, 2023 | 7.4 | 7.28 |
7.41
|
7.18
|
2.3M | 4.52% | ||||
| May 9, 2023 | 7.08 | 6.91 |
7.19
|
6.88
|
1.3M | 1.14% | ||||
| May 8, 2023 | 7 | 7.08 |
7.31
|
6.93
|
1.3M | 0% | ||||
| May 5, 2023 | 7 | 6.85 |
7.18
|
6.74
|
1.9M | 3.09% | ||||
| May 4, 2023 | 6.79 | 6.86 |
6.9
|
6.53
|
2.6M | -0.29% | ||||
| May 3, 2023 | 6.81 | 6.44 |
6.92
|
6.31
|
3.2M | 6.57% | ||||
| May 2, 2023 | 6.39 | 6.51 |
6.7
|
6.35
|
2.0M | -4.91% | ||||
| May 1, 2023 | 6.72 | 6.39 |
6.76
|
6.26
|
1.7M | 3.23% | ||||
| Apr 28, 2023 | 6.51 | 6.17 |
6.58
|
6.13
|
6.5M | 7.60% | ||||
| Apr 27, 2023 | 6.05 | 5.98 |
6.17
|
5.8
|
2.5M | 3.42% | ||||
| Apr 26, 2023 | 5.85 | 6.13 |
6.15
|
5.8
|
2.1M | -3.94% | ||||
| Apr 25, 2023 | 6.09 | 6.11 |
6.28
|
5.95
|
1.5M | -3.03% | ||||
| Apr 24, 2023 | 6.28 | 6.36 |
6.37
|
6.21
|
1.4M | -1.26% | ||||
| Apr 21, 2023 | 6.36 | 6.27 |
6.41
|
6.2
|
1.4M | 0.79% | ||||
| Apr 20, 2023 | 6.31 | 6.29 |
6.39
|
6.16
|
2.2M | 0.64% | ||||
| Apr 19, 2023 | 6.27 | 6.45 |
6.55
|
6.27
|
2.8M | -6.14% | ||||
| Apr 18, 2023 | 6.68 | 6.75 |
6.91
|
6.59
|
1.9M | -2.77% | ||||
| Apr 17, 2023 | 6.87 | 6.96 |
7.05
|
6.82
|
1.5M | -2.55% | ||||
| Apr 14, 2023 | 7.05 | 7.06 |
7.17
|
6.96
|
1.5M | -3.29% | ||||
| Apr 13, 2023 | 7.29 | 7.25 |
7.53
|
7.08
|
2.6M | -1.88% | ||||
| Apr 12, 2023 | 7.43 | 7.66 |
7.73
|
7.17
|
3.6M | 1.23% | ||||
| Apr 11, 2023 | 7.34 | 6.81 |
7.4
|
6.77
|
2.5M | 14.51% | ||||
| Apr 10, 2023 | 6.41 | 6.45 |
6.65
|
6.28
|
1.4M | -0.31% | ||||
| Apr 6, 2023 | 6.43 | 6.29 |
6.47
|
6.19
|
1.9M | -0.16% | ||||
| Apr 5, 2023 | 6.44 | 6.53 |
6.59
|
6.22
|
1.8M | -3.16% | ||||
| Apr 4, 2023 | 6.65 | 6.95 |
7.06
|
6.61
|
1.5M | -2.35% | ||||
| Apr 3, 2023 | 6.81 | 6.87 |
6.95
|
6.7
|
1.2M | -4.76% | ||||
| Mar 31, 2023 | 7.15 | 7.2 |
7.34
|
6.91
|
2.1M | 0.70% | ||||
| Mar 30, 2023 | 7.1 | 7.26 |
7.41
|
7
|
1.7M | 4.26% | ||||
| Mar 29, 2023 | 6.81 | 6.77 |
6.97
|
6.53
|
2.3M | -0.44% | ||||
| Mar 28, 2023 | 6.84 | 6.48 |
6.85
|
6.43
|
1.7M | 4.59% | ||||
| Mar 27, 2023 | 6.54 | 6.74 |
6.8
|
6.47
|
1.4M | -2.39% | ||||
| Mar 24, 2023 | 6.7 | 6.46 |
6.72
|
6.24
|
1.6M | 5.35% | ||||
| Mar 23, 2023 | 6.36 | 7.08 |
7.08
|
6.22
|
3.1M | -8.88% | ||||
| Mar 22, 2023 | 6.98 | 7.36 |
7.4
|
6.98
|
2.9M | -5.55% | ||||
| Mar 21, 2023 | 7.39 | 7.34 |
7.57
|
7.3
|
1.8M | 1.23% | ||||
| Mar 20, 2023 | 7.3 | 7.56 |
7.68
|
7.27
|
2.3M | -0.54% | ||||
| Mar 17, 2023 | 7.34 | 7.63 |
7.69
|
7.22
|
2.1M | -4.18% | ||||
| Mar 16, 2023 | 7.66 | 7.33 |
7.76
|
7.21
|
2.6M | 4.79% | ||||
| Mar 15, 2023 | 7.31 | 7.21 |
7.42
|
6.86
|
3.5M | 0.27% | ||||
| Mar 14, 2023 | 7.29 | 7.25 |
7.41
|
7.13
|
2.8M | 3.11% | ||||
| Mar 13, 2023 | 7.07 | 7.01 |
7.53
|
6.85
|
6.0M | -2.75% | ||||
| Mar 10, 2023 | 7.27 | 8.19 |
8.19
|
7.24
|
7.8M | -7.74% | ||||
| Mar 9, 2023 | 7.88 | 7.15 |
8.02
|
7.07
|
8.9M | 10.67% | ||||
| Mar 8, 2023 | 7.12 | 6.97 |
7.16
|
6.76
|
6.7M | 2.30% | ||||
| Mar 7, 2023 | 6.96 | 5.85 |
7.05
|
5.74
|
15.1M | 18.97% | ||||
| Mar 6, 2023 | 5.85 | 5.17 |
7.06
|
5.1
|
46.4M | 40.63% | ||||
| Mar 3, 2023 | 4.16 | 3.95 |
4.22
|
3.94
|
2.6M | 6.67% | ||||
| Mar 2, 2023 | 3.9 | 3.85 |
4.03
|
3.82
|
2.4M | -1.02% | ||||
| Mar 1, 2023 | 3.94 | 4.09 |
4.18
|
3.86
|
3.7M | -3.43% | ||||
| Feb 28, 2023 | 4.08 | 4.23 |
4.24
|
4.03
|
4.1M | -4.23% | ||||
| Feb 27, 2023 | 4.26 | 4.45 |
4.49
|
4.24
|
2.4M | -3.18% | ||||
| Feb 24, 2023 | 4.4 | 4.34 |
4.47
|
4.27
|
2.6M | 3.53% | ||||
| Feb 23, 2023 | 4.25 | 4.37 |
4.43
|
4.21
|
2.6M | -0.47% | ||||
| Feb 22, 2023 | 4.27 | 4.32 |
4.48
|
4.19
|
2.8M | -0.7% | ||||
| Feb 21, 2023 | 4.3 | 4.51 |
4.53
|
4.17
|
3.5M | -4.87% | ||||
| Feb 17, 2023 | 4.52 | 4.6 |
4.71
|
4.51
|
3.8M | -2.16% | ||||
| Feb 16, 2023 | 4.62 | 4.75 |
4.77
|
4.51
|
3.9M | -5.33% | ||||
| Feb 15, 2023 | 4.88 | 4.66 |
5.06
|
4.66
|
5.2M | 4.27% | ||||
| Feb 14, 2023 | 4.68 | 4.88 |
4.91
|
4.53
|
4.2M | -4.29% | ||||
| Feb 13, 2023 | 4.89 | 5.07 |
5.14
|
4.88
|
3.2M | -4.68% | ||||
| Feb 10, 2023 | 5.13 | 5.46 |
5.51
|
4.83
|
6.8M | -5.87% | ||||
| Feb 9, 2023 | 5.45 | 6.12 |
6.15
|
5.42
|
5.6M | -12.8% | ||||
| Feb 8, 2023 | 6.25 | 6.29 |
6.39
|
6.17
|
2.2M | -2.5% | ||||
| Feb 7, 2023 | 6.41 | 6.82 |
6.91
|
6.39
|
3.2M | -4.61% | ||||
| Feb 6, 2023 | 6.72 | 6.68 |
6.78
|
6.59
|
2.3M | -0.74% | ||||
| Feb 3, 2023 | 6.77 | 7.06 |
7.22
|
6.64
|
3.9M | -8.88% | ||||
| Feb 2, 2023 | 7.43 | 7.22 |
7.77
|
7.08
|
3.8M | 7.37% | ||||
| Feb 1, 2023 | 6.92 | 6.9 |
6.98
|
6.61
|
2.4M | -1.98% | ||||
| Jan 31, 2023 | 7.06 | 7.03 |
7.14
|
6.86
|
2.1M | 3.52% | ||||
| Jan 30, 2023 | 6.82 | 7.03 |
7.03
|
6.72
|
1.7M | -1.87% | ||||
| Jan 27, 2023 | 6.95 | 7.02 |
7.1
|
6.89
|
1.9M | -3.2% | ||||
| Jan 26, 2023 | 7.18 | 7.22 |
7.26
|
7.02
|
2.4M | 0.84% | ||||
| Jan 25, 2023 | 7.12 | 6.79 |
7.18
|
6.72
|
2.4M | 3.64% | ||||
| Jan 24, 2023 | 6.87 | 6.75 |
6.87
|
6.61
|
1.4M | 4.25% | ||||
| Jan 23, 2023 | 6.59 | 6.67 |
6.87
|
6.56
|
1.3M | 0.92% | ||||
| Jan 20, 2023 | 6.53 | 6.58 |
6.72
|
6.48
|
2.1M | -1.66% | ||||
| Jan 19, 2023 | 6.64 | 6.6 |
6.7
|
6.39
|
1.5M | -0.75% | ||||
| Jan 18, 2023 | 6.69 | 6.83 |
7.16
|
6.66
|
2.1M | 1.52% | ||||
| Jan 17, 2023 | 6.59 | 6.67 |
6.68
|
6.51
|
1.5M | -3.51% | ||||
| Jan 13, 2023 | 6.83 | 7.1 |
7.24
|
6.81
|
2.0M | -6.57% | ||||
| Jan 12, 2023 | 7.31 | 7.25 |
7.36
|
6.94
|
1.9M | 1.67% | ||||
| Jan 11, 2023 | 7.19 | 7.16 |
7.3
|
6.96
|
1.6M | -0.14% | ||||
| Jan 10, 2023 | 7.2 | 6.96 |
7.2
|
6.92
|
1.9M | 4.50% | ||||
| Jan 9, 2023 | 6.89 | 6.63 |
7.02
|
6.61
|
1.8M | 0.88% | ||||
| Jan 6, 2023 | 6.83 | 6.79 |
6.85
|
6.59
|
2.2M | 5.08% | ||||
| Jan 5, 2023 | 6.5 | 5.89 |
6.51
|
5.85
|
2.6M | 10.54% | ||||
| Jan 4, 2023 | 5.88 | 5.62 |
5.96
|
5.54
|
2.6M | 4.63% | ||||
| Jan 3, 2023 | 5.62 | 5.89 |
5.95
|
5.58
|
3.0M | -8.02% | ||||
| Dec 30 | 6.11 | 6.14 |
6.22
|
6.04
|
618K | -1.77% | ||||
| Dec 29 | 6.22 | 6.47 |
6.49
|
6.18
|
1.6M | -1.58% | ||||
| Dec 28 | 6.32 | 6.17 |
6.38
|
6.05
|
2.1M | 3.95% | ||||
| Dec 27 | 6.08 | 6.18 |
6.21
|
5.93
|
2.3M | -7.32% | ||||
| Dec 23 | 6.56 | 6.59 |
6.75
|
6.38
|
2.6M | 6.67% | ||||
| Dec 22 | 6.15 | 6.24 |
6.36
|
5.96
|
1.8M | -0.49% | ||||
| Dec 21 | 6.18 | 6.05 |
6.26
|
5.92
|
1.8M | 2.83% | ||||
| Dec 20 | 6.01 | 6.05 |
6.35
|
5.76
|
3.6M | 9.07% | ||||
| Dec 19 | 5.51 | 5.42 |
5.6
|
5.32
|
1.8M | 2.42% | ||||
| Dec 16 | 5.38 | 5.5 |
5.58
|
5.29
|
2.4M | -3.06% | ||||
| Dec 15 | 5.55 | 5.7 |
5.95
|
5.52
|
2.6M | -3.48% | ||||
| Dec 14 | 5.75 | 5.73 |
5.89
|
5.57
|
2.5M | -0.69% | ||||
| Dec 13 | 5.79 | 6.23 |
6.29
|
5.78
|
3.2M | -3.82% | ||||
| Dec 12 | 6.02 | 5.7 |
6.05
|
5.57
|
4.5M | 0.50% | ||||
| Dec 9 | 5.99 | 6.12 |
6.2
|
5.85
|
4.5M | -2.28% | ||||
| Dec 8 | 6.13 | 6.56 |
6.62
|
6.11
|
4.3M | -8.51% | ||||
| Dec 7 | 6.7 | 6.42 |
6.77
|
6.24
|
3.0M | 4.85% | ||||
| Dec 6 | 6.39 | 6.41 |
6.51
|
6.28
|
1.8M | 1.11% | ||||
| Dec 5 | 6.32 | 6.57 |
6.61
|
6.26
|
2.9M | -7.33% | ||||
| Dec 2 | 6.82 | 6.86 |
6.99
|
6.67
|
2.6M | 0.74% | ||||
| Dec 1 | 6.77 | 7 |
7.26
|
6.76
|
3.0M | -5.84% | ||||
| Nov 30 | 7.19 | 6.85 |
7.21
|
6.7
|
3.0M | 3.90% | ||||
| Nov 29 | 6.92 | 7.13 |
7.29
|
6.86
|
3.6M | -1.84% | ||||
| Nov 28 | 7.05 | 7.07 |
7.17
|
6.91
|
1.6M | -1.4% | ||||
| Nov 25 | 7.15 | 7.08 |
7.3
|
7.02
|
1.4M | 0.99% | ||||
| Nov 23 | 7.08 | 7.02 |
7.18
|
6.91
|
1.6M | -0.28% | ||||
| Nov 22 | 7.1 | 7.44 |
7.44
|
7.04
|
2.0M | -6.08% | ||||
| Nov 21 | 7.56 | 7.32 |
7.64
|
7.21
|
1.8M | 3.28% | ||||
| Nov 18 | 7.32 | 7.61 |
7.72
|
7.32
|
1.9M | 0.69% | ||||
| Nov 17 | 7.27 | 6.85 |
7.32
|
6.79
|
4.1M | 0.14% | ||||
| Nov 16 | 7.26 | 7.85 |
7.87
|
7.24
|
2.3M | -7.87% | ||||
| Nov 15 | 7.88 | 8.15 |
8.27
|
7.85
|
2.1M | 0.25% | ||||
| Nov 14 | 7.86 | 7.45 |
7.95
|
7.37
|
2.7M | 3.56% | ||||
| Nov 11 | 7.59 | 7.05 |
7.59
|
7.01
|
5.3M | 8.27% | ||||
| Nov 10 | 7.01 | 7.94 |
7.99
|
6.93
|
8.5M | -20.43% | ||||
| Nov 9 | 8.81 | 8.66 |
8.94
|
8.58
|
1.1M | -0.45% | ||||
| Nov 8 | 8.85 | 8.78 |
9.09
|
8.68
|
1.3M | -0.56% | ||||
| Nov 7 | 8.9 | 9.69 |
9.7
|
8.83
|
1.7M | -7.58% | ||||
| Nov 4 | 9.63 | 9.91 |
10.14
|
9.63
|
1.8M | 1.26% | ||||
| Nov 3 | 9.51 | 9.07 |
9.56
|
8.98
|
1.3M | 5.43% | ||||
| Nov 2 | 9.02 | 9.49 |
9.64
|
8.99
|
1.1M | -5.65% | ||||
| Nov 1 | 9.56 | 9.31 |
9.78
|
9.04
|
1.7M | 1.81% | ||||
| Oct 31 | 9.39 | 8.15 |
9.4
|
8.14
|
3.0M | 12.19% | ||||
| Oct 28 | 8.37 | 8.18 |
8.42
|
8.08
|
1.5M | 0.60% | ||||
| Oct 27 | 8.32 | 8.22 |
8.64
|
8.15
|
1.9M | 4% | ||||
| Oct 26 | 8 | 8.57 |
8.77
|
7.99
|
2.7M | -7.08% | ||||
| Oct 25 | 8.61 | 8.98 |
9.08
|
8.56
|
2.7M | -6.62% | ||||
| Oct 24 | 9.22 | 9.67 |
9.79
|
9.18
|
1.9M | -7.8% | ||||
| Oct 21 | 10 | 9.38 |
10.04
|
9.29
|
1.2M | 4.71% | ||||
| Oct 20 | 9.55 | 9.49 |
9.89
|
9.49
|
901K | 1.27% | ||||
| Oct 19 | 9.43 | 9.4 |
9.61
|
9.26
|
1.4M | -2.38% | ||||
| Oct 18 | 9.66 | 9.77 |
9.92
|
9.45
|
1.1M | 2.66% | ||||
| Oct 17 | 9.41 | 9.09 |
9.63
|
9.05
|
1.2M | 7.42% | ||||
| Oct 14 | 8.76 | 9.34 |
9.41
|
8.74
|
1.3M | -5.09% | ||||
| Oct 13 | 9.23 | 9.05 |
9.44
|
8.91
|
1.8M | -2.22% | ||||
| Oct 12 | 9.44 | 9.62 |
9.63
|
9.2
|
985K | -1.56% | ||||
| Oct 11 | 9.59 | 10.12 |
10.21
|
9.48
|
1.6M | -4.86% | ||||
| Oct 10 | 10.08 | 10.13 |
10.26
|
9.76
|
1.2M | 1.41% | ||||
| Oct 7 | 9.94 | 9.88 |
10.1
|
9.82
|
1.7M | -1% | ||||
| Oct 6 | 10.04 | 9.87 |
10.17
|
9.81
|
1.6M | 1.62% | ||||
| Oct 5 | 9.88 | 9.52 |
9.93
|
9.36
|
1.7M | 1.44% | ||||
| Oct 4 | 9.74 | 9.9 |
10.09
|
9.61
|
2.7M | 2.85% | ||||
| Oct 3 | 9.47 | 8.76 |
9.59
|
8.43
|
4.8M | 16.34% | ||||
| Sep 30 | 8.14 | 7.88 |
8.33
|
7.87
|
2.7M | 1.62% | ||||
| Sep 29 | 8.01 | 8.58 |
8.58
|
7.89
|
2.7M | -10% | ||||
| Sep 28 | 8.9 | 8.69 |
8.96
|
8.6
|
1.7M | 2.65% | ||||
| Sep 27 | 8.67 | 8.81 |
9.02
|
8.64
|
1.6M | 0.46% | ||||
| Sep 26 | 8.63 | 8.99 |
9.21
|
8.58
|
1.4M | -6.3% | ||||
| Sep 23 | 9.21 | 9.68 |
9.73
|
9.12
|
1.9M | -9.35% | ||||
| Sep 22 | 10.16 | 10.2 |
10.24
|
9.82
|
1.5M | 0.49% | ||||
| Sep 21 | 10.11 | 10.28 |
10.48
|
9.88
|
1.9M | -2.51% | ||||
| Sep 20 | 10.37 | 10.08 |
10.6
|
10.04
|
1.8M | 0.88% | ||||
| Sep 19 | 10.28 | 9.42 |
10.34
|
9.42
|
1.5M | 6.53% | ||||
| Sep 16 | 9.65 | 9.34 |
9.67
|
9.17
|
1.4M | -1.13% | ||||
| Sep 15 | 9.76 | 9.59 |
9.98
|
9.52
|
984K | 0.62% | ||||
| Sep 14 | 9.7 | 9.65 |
9.74
|
9.43
|
1.8M | -0.51% | ||||
| Sep 13 | 9.75 | 9.73 |
10.13
|
9.62
|
1.6M | -4.97% | ||||
| Sep 12 | 10.26 | 10.4 |
10.62
|
10.19
|
1.6M | 0.59% | ||||
| Sep 9 | 10.2 | 9.45 |
10.22
|
9.45
|
1.5M | 8.86% | ||||
| Sep 8 | 9.37 | 9.15 |
9.48
|
8.86
|
1.5M | -0.64% | ||||
| Sep 7 | 9.43 | 8.7 |
9.48
|
8.68
|
1.2M | 7.65% | ||||
| Sep 6 | 8.76 | 9.17 |
9.28
|
8.57
|
1.7M | -6.01% | ||||
| Sep 2 | 9.32 | 9.64 |
9.67
|
9.13
|
1.3M | -1.58% | ||||
| Sep 1 | 9.47 | 9.51 |
9.51
|
8.88
|
2.7M | 1.28% | ||||
| Aug 31 | 9.35 | 9.43 |
9.81
|
9.31
|
1.6M | -2.91% | ||||
| Aug 30 | 9.63 | 10.57 |
10.64
|
9.55
|
2.3M | -6.32% | ||||
| Aug 29 | 10.28 | 10.28 |
10.52
|
10.18
|
1.4M | 0.49% | ||||
| Aug 26 | 10.23 | 10.78 |
10.82
|
10.06
|
3.0M | -3.94% | ||||
| Aug 25 | 10.65 | 10.2 |
10.85
|
10.18
|
2.4M | 4.93% | ||||
| Aug 24 | 10.15 | 9.88 |
10.5
|
9.84
|
1.6M | 2.53% | ||||
| Aug 23 | 9.9 | 9.25 |
10.02
|
9.25
|
1.9M | 9.15% | ||||
| Aug 22 | 9.07 | 8.98 |
9.11
|
8.73
|
1.5M | -1.95% | ||||
| Aug 19 | 9.25 | 9.65 |
9.67
|
9.14
|
1.7M | -6.66% | ||||
| Aug 18 | 9.91 | 10.36 |
10.38
|
9.68
|
1.5M | -3.6% | ||||
| Aug 17 | 10.28 | 9.94 |
10.41
|
9.79
|
1.7M | 2.19% | ||||
| Aug 16 | 10.06 | 10.1 |
10.24
|
9.84
|
2.0M | -2.24% | ||||
| Aug 15 | 10.29 | 9.64 |
10.37
|
9.6
|
2.2M | 5.76% | ||||
| Aug 12 | 9.73 | 9.02 |
9.88
|
8.99
|
3.4M | 11.58% | ||||
| Aug 11 | 8.72 | 8.69 |
8.85
|
8.51
|
2.9M | 2.47% | ||||
| Aug 10 | 8.51 | 8.42 |
8.77
|
8.29
|
2.0M | 5.98% | ||||
| Aug 9 | 8.03 | 8.28 |
8.32
|
7.85
|
1.8M | -3.37% | ||||
| Aug 8 | 8.31 | 8 |
8.32
|
7.97
|
1.7M | 7.78% | ||||
| Aug 5 | 7.71 | 7.42 |
7.82
|
7.36
|
1.5M | 0.39% | ||||
| Aug 4 | 7.68 | 7.2 |
7.73
|
7.18
|
2.7M | 11.47% | ||||
| Aug 3 | 6.89 | 6.55 |
6.91
|
6.53
|
1.4M | 5.67% | ||||
| Aug 2 | 6.52 | 6.73 |
6.77
|
6.5
|
1.4M | -4.54% | ||||
| Aug 1 | 6.83 | 6.69 |
6.99
|
6.55
|
1.5M | 0.59% | ||||
| Jul 29 | 6.79 | 6.75 |
6.83
|
6.63
|
1.4M | -0.29% | ||||
| Jul 28 | 6.81 | 6.61 |
6.84
|
6.39
|
1.9M | 3.18% | ||||
| Jul 27 | 6.6 | 6.3 |
6.61
|
6.28
|
2.8M | 7.67% | ||||
| Jul 26 | 6.13 | 6.28 |
6.33
|
6.13
|
2.4M | -3.62% | ||||
| Jul 25 | 6.36 | 6.37 |
6.4
|
6.16
|
2.1M | 2.25% | ||||
| Jul 22 | 6.22 | 6.66 |
6.72
|
6.2
|
3.2M | -5.47% | ||||
| Jul 21 | 6.58 | 6.66 |
6.73
|
6.47
|
2.4M | -2.81% | ||||
| Jul 20 | 6.77 | 6.96 |
7.09
|
6.74
|
2.1M | -1.74% | ||||
| Jul 19 | 6.89 | 6.75 |
6.97
|
6.72
|
2.2M | 4.39% | ||||
| Jul 18 | 6.6 | 6.9 |
7.17
|
6.59
|
2.5M | -2.22% | ||||
| Jul 15 | 6.75 | 6.69 |
6.8
|
6.44
|
2.3M | 0.30% | ||||
| Jul 14 | 6.73 | 6.63 |
6.96
|
6.55
|
1.7M | -1.17% | ||||
| Jul 13 | 6.81 | 6.65 |
6.98
|
6.57
|
2.7M | 0.15% | ||||
| Jul 12 | 6.8 | 6.35 |
6.86
|
6.35
|
2.8M | 6.42% | ||||
| Jul 11 | 6.39 | 6.72 |
6.72
|
6.34
|
2.7M | -9.23% | ||||
| Jul 8 | 7.04 | 6.75 |
7.16
|
6.68
|
2.9M | 7.32% | ||||
| Jul 7 | 6.56 | 6.58 |
6.8
|
6.5
|
2.9M | 2.82% | ||||
| Jul 6 | 6.38 | 6.86 |
6.86
|
6.33
|
3.5M | -6.73% | ||||
| Jul 5 | 6.84 | 6.63 |
6.85
|
6.38
|
5.9M | -2.01% | ||||
| Jul 1 | 6.98 | 6.83 |
7.15
|
6.79
|
4.9M | -1.69% | ||||
| Jun 30 | 7.1 | 7 |
7.34
|
6.8
|
2.4M | -2.2% | ||||
| Jun 29 | 7.26 | 7.39 |
7.42
|
7.01
|
2.4M | -0.95% | ||||
| Jun 28 | 7.33 | 7.65 |
7.89
|
7.31
|
4.6M | -2.79% | ||||
| Jun 27 | 7.54 | 7.98 |
8
|
7.51
|
3.2M | -5.63% | ||||
| Jun 24 | 7.99 | 7.65 |
8.17
|
7.59
|
2.8M | 4.58% | ||||
| Jun 23 | 7.64 | 7.8 |
7.88
|
7.6
|
2.9M | -1.67% | ||||
| Jun 22 | 7.77 | 7.78 |
8.01
|
7.64
|
3.9M | -0.38% | ||||
| Jun 21 | 7.8 | 8.08 |
8.13
|
7.76
|
3.0M | -4.41% | ||||
| Jun 17 | 8.16 | 7.77 |
8.33
|
7.67
|
4.5M | 9.24% | ||||
| Jun 16 | 7.47 | 8 |
8.03
|
7.32
|
3.9M | -11.07% | ||||
| Jun 15 | 8.4 | 8.14 |
8.62
|
8.04
|
4.7M | 5.93% | ||||
| Jun 14 | 7.93 | 8.07 |
8.16
|
7.66
|
5.8M | -0.38% | ||||
| Jun 13 | 7.96 | 8.6 |
8.82
|
7.92
|
6.7M | -13.48% | ||||
| Jun 10 | 9.2 | 9.68 |
9.89
|
9.1
|
4.8M | -7.72% | ||||
| Jun 9 | 9.97 | 10.56 |
10.63
|
9.96
|
3.3M | -6.3% | ||||
| Jun 8 | 10.64 | 10.73 |
11.01
|
10.64
|
1.8M | -1.85% | ||||
| Jun 7 | 10.84 | 11 |
11.06
|
10.74
|
3.1M | -5.16% | ||||
| Jun 6 | 11.43 | 11.63 |
11.75
|
11.24
|
1.5M | -0.78% | ||||
| Jun 3 | 11.52 | 11.71 |
11.74
|
11.48
|
1.3M | -3.52% | ||||
| Jun 2 | 11.94 | 11.89 |
12.08
|
11.66
|
1.9M | 1.27% | ||||
| Jun 1 | 11.79 | 12.83 |
12.84
|
11.73
|
3.4M | -7.38% | ||||
| May 31 | 12.73 | 13.17 |
13.3
|
12.7
|
1.2M | -4.36% | ||||
| May 27 | 13.31 | 13.17 |
13.5
|
13.08
|
1.1M | 0.68% | ||||
| May 26 | 13.22 | 12.59 |
13.37
|
12.48
|
1.4M | 5.51% | ||||
| May 25 | 12.53 | 12.52 |
12.73
|
12.28
|
1.7M | -3.17% | ||||
| May 24 | 12.94 | 13.57 |
13.59
|
12.69
|
1.6M | -6.1% | ||||
| May 23 | 13.78 | 13.34 |
13.81
|
13.03
|
1.7M | 5.43% | ||||
| May 20 | 13.07 | 13.24 |
13.46
|
12.75
|
1.5M | 0.31% | ||||
| May 19 | 13.03 | 13.01 |
13.3
|
12.64
|
1.7M | 1.16% | ||||
| May 18 | 12.88 | 13.16 |
13.49
|
12.71
|
1.7M | -4.73% | ||||
| May 17 | 13.52 | 13.13 |
13.6
|
13.02
|
2.1M | 6.62% | ||||
| May 16 | 12.68 | 12.12 |
12.73
|
12.12
|
2.9M | 3.01% | ||||
| May 13 | 12.31 | 11.14 |
12.35
|
11.14
|
2.6M | 13.04% | ||||
| May 12 | 10.89 | 10.79 |
11.24
|
10.56
|
2.8M | 0.46% | ||||
| May 11 | 10.84 | 11.18 |
11.67
|
10.73
|
3.2M | -2.34% | ||||
| May 10 | 11.1 | 11.12 |
11.16
|
10.6
|
2.4M | 2.49% | ||||
| May 9 | 10.83 | 11.45 |
11.45
|
10.73
|
1.9M | -7.04% | ||||
| May 6 | 11.65 | 11.62 |
11.96
|
11.25
|
2.4M | -2.1% | ||||
| May 5 | 11.9 | 12.37 |
12.43
|
11.79
|
2.2M | -8.67% | ||||
| May 4 | 13.03 | 12.44 |
13.05
|
11.8
|
4.1M | 1.09% | ||||
| May 3 | 12.89 | 12.53 |
12.94
|
12.46
|
2.0M | 5.83% | ||||
| May 2 | 12.18 | 12.99 |
13.09
|
11.82
|
2.4M | -8.97% | ||||
| Apr 29 | 13.38 | 13.87 |
14.27
|
13.35
|
1.5M | -1.25% | ||||
| Apr 28 | 13.55 | 13.41 |
13.65
|
12.83
|
1.6M | 3.04% | ||||
| Apr 27 | 13.15 | 13.71 |
13.97
|
13.09
|
3.9M | -3.31% | ||||
| Apr 26 | 13.6 | 14.28 |
14.33
|
13.51
|
2.1M | -6.34% | ||||
| Apr 25 | 14.52 | 14.29 |
14.59
|
13.72
|
2.7M | -0.55% | ||||
| Apr 22 | 14.6 | 15.43 |
15.8
|
14.52
|
3.0M | -9.32% | ||||
| Apr 21 | 16.1 | 16.05 |
16.89
|
15.8
|
2.7M | 2.74% | ||||
| Apr 20 | 15.67 | 15.33 |
15.9
|
14.96
|
1.6M | 3.50% | ||||
| Apr 19 | 15.14 | 14.55 |
15.16
|
14.55
|
1.3M | 3.20% | ||||
| Apr 18 | 14.67 | 14.62 |
14.78
|
14.15
|
1.2M | -0.2% | ||||
| Apr 14 | 14.7 | 15.41 |
15.53
|
14.68
|
1.3M | -5.34% | ||||
| Apr 13 | 15.53 | 15.22 |
15.77
|
15.17
|
1.6M | 2.04% | ||||
| Apr 12 | 15.22 | 15.89 |
16.1
|
15.04
|
1.5M | -1.17% | ||||
| Apr 11 | 15.4 | 14.98 |
15.6
|
14.92
|
1.7M | 2.05% | ||||
| Apr 8 | 15.09 | 15.4 |
15.55
|
15.07
|
1.3M | -2.77% | ||||
| Apr 7 | 15.52 | 14.92 |
15.56
|
14.84
|
2.1M | 3.47% | ||||
| Apr 6 | 15 | 14.71 |
15.13
|
14.3
|
2.3M | -1.7% | ||||
| Apr 5 | 15.26 | 16.02 |
16.1
|
15.23
|
1.3M | -5.51% | ||||
| Apr 4 | 16.15 | 15.91 |
16.29
|
15.71
|
1.1M | 1.89% | ||||
| Apr 1 | 15.85 | 15.55 |
15.96
|
15.49
|
1.4M | 5.32% | ||||
| Mar 31 | 15.05 | 15.41 |
15.53
|
14.99
|
2.0M | -1.25% | ||||
| Mar 30 | 15.24 | 15.78 |
15.94
|
15.17
|
1.5M | -4.75% | ||||
| Mar 29 | 16 | 16.17 |
16.47
|
15.93
|
2.1M | 3.69% | ||||
| Mar 28 | 15.43 | 15.64 |
15.77
|
15.16
|
1.6M | -0.52% | ||||
| Mar 25 | 15.51 | 15.02 |
15.59
|
14.89
|
2.2M | 8.39% | ||||
| Mar 24 | 14.31 | 14.46 |
14.53
|
14.11
|
2.7M | 0.56% | ||||
| Mar 23 | 14.23 | 13.74 |
14.32
|
13.67
|
1.5M | 2.60% | ||||
| Mar 22 | 13.87 | 13.62 |
14.16
|
13.6
|
2.1M | 5.48% | ||||
| Mar 21 | 13.15 | 13.38 |
13.38
|
12.97
|
1.9M | -0.75% | ||||
| Mar 18 | 13.25 | 12.48 |
13.43
|
12.43
|
1.9M | 4.17% | ||||
| Mar 17 | 12.72 | 12.11 |
12.76
|
11.91
|
2.1M | 1.03% | ||||
| Mar 16 | 12.59 | 11.97 |
12.62
|
11.94
|
3.1M | 7.61% | ||||
| Mar 15 | 11.7 | 11.17 |
11.95
|
11.16
|
3.0M | 6.85% | ||||
| Mar 14 | 10.95 | 11.31 |
11.64
|
10.89
|
2.5M | -1.79% | ||||
| Mar 11 | 11.15 | 12.07 |
12.17
|
11.06
|
3.0M | -6.54% | ||||
| Mar 10 | 11.93 | 11.65 |
12.18
|
11.46
|
2.4M | -3.87% | ||||
| Mar 9 | 12.41 | 12.28 |
12.68
|
12.06
|
4.0M | 10.41% | ||||
| Mar 8 | 11.24 | 11.18 |
11.82
|
10.74
|
4.1M | 6.95% | ||||
| Mar 7 | 10.51 | 12.56 |
12.7
|
10.4
|
6.9M | -19.03% | ||||
| Mar 4 | 12.98 | 13.74 |
13.96
|
12.88
|
2.9M | -8.27% | ||||
| Mar 3 | 14.15 | 15 |
15.22
|
14.13
|
3.4M | -3.35% | ||||
| Mar 2 | 14.64 | 14.24 |
14.81
|
13.96
|
1.9M | 4.05% | ||||
| Mar 1 | 14.07 | 14.51 |
14.76
|
13.95
|
2.4M | -3.7% | ||||
| Feb 28 | 14.61 | 14.61 |
14.74
|
14
|
2.4M | -2.08% | ||||
| Feb 25 | 14.92 | 15.11 |
15.59
|
14.63
|
1.9M | -2.42% | ||||
| Feb 24 | 15.29 | 14.93 |
15.48
|
14.58
|
4.6M | -7.84% | ||||
| Feb 23 | 16.59 | 17.19 |
17.39
|
16.53
|
1.9M | 0.06% | ||||
| Feb 22 | 16.58 | 16.63 |
16.9
|
16.33
|
1.3M | -1.49% | ||||
| Feb 18 | 16.83 | 16.85 |
17.11
|
16.59
|
2.0M | 0.78% | ||||
| Feb 17 | 16.7 | 16.76 |
16.96
|
16.61
|
1.7M | -2.79% | ||||
| Feb 16 | 17.18 | 17.17 |
17.46
|
16.91
|
1.8M | 0.88% | ||||
| Feb 15 | 17.03 | 16.31 |
17.08
|
16.25
|
2.7M | 9.66% | ||||
| Feb 14 | 15.53 | 15.73 |
16.11
|
15.44
|
1.9M | 0.39% | ||||
| Feb 11 | 15.47 | 16.41 |
16.77
|
15.35
|
2.5M | -5.56% | ||||
| Feb 10 | 16.38 | 16.04 |
16.98
|
15.93
|
2.0M | 1.49% | ||||
| Feb 9 | 16.14 | 15.38 |
16.18
|
15.06
|
2.2M | 6.75% | ||||
| Feb 8 | 15.12 | 15.21 |
15.49
|
14.9
|
1.5M | 0.67% | ||||
| Feb 7 | 15.02 | 14.78 |
15.19
|
14.78
|
1.7M | 0.81% | ||||
| Feb 4 | 14.9 | 14.97 |
15.06
|
14.63
|
2.4M | -3.37% | ||||
| Feb 3 | 15.42 | 15.58 |
15.9
|
15.41
|
1.7M | -2.34% | ||||
| Feb 2 | 15.79 | 16.41 |
16.41
|
15.6
|
2.4M | -3.84% | ||||
| Feb 1 | 16.42 | 16.47 |
16.86
|
16.35
|
1.9M | -0.85% | ||||
| Jan 31 | 16.56 | 15.5 |
16.58
|
15.43
|
2.3M | 9.31% | ||||
| Jan 28 | 15.15 | 15.2 |
15.23
|
14.6
|
1.9M | -0.92% | ||||
| Jan 27 | 15.29 | 15.59 |
15.95
|
15.19
|
2.3M | 0.86% | ||||
| Jan 26 | 15.16 | 15.17 |
15.74
|
14.95
|
2.7M | 2.02% | ||||
| Jan 25 | 14.86 | 14.58 |
14.96
|
14.32
|
1.9M | 2.41% | ||||
| Jan 24 | 14.51 | 14.56 |
14.77
|
14.09
|
3.1M | -3.84% | ||||
| Jan 21 | 15.09 | 15.02 |
15.47
|
14.8
|
4.2M | 1% | ||||
| Jan 20 | 14.94 | 14.47 |
15.31
|
14.33
|
2.7M | 7.02% | ||||
| Jan 19 | 13.96 | 14.25 |
14.41
|
13.89
|
1.4M | 1.16% | ||||
| Jan 18 | 13.8 | 13.83 |
14.2
|
13.73
|
1.8M | -3.63% | ||||
| Jan 14 | 14.32 | 13.92 |
14.33
|
13.81
|
1.5M | 1.20% | ||||
| Jan 13 | 14.15 | 13.83 |
14.52
|
13.72
|
2.9M | 1.51% | ||||
| Jan 12 | 13.94 | 13.56 |
13.94
|
13.39
|
2.5M | 5.29% | ||||
| Jan 11 | 13.24 | 12.55 |
13.24
|
12.51
|
1.9M | 5.67% | ||||
| Jan 10 | 12.53 | 12.56 |
12.66
|
12.18
|
2.0M | -2.11% | ||||
| Jan 7 | 12.8 | 12.31 |
12.88
|
12.3
|
2.0M | 5.09% | ||||
| Jan 6 | 12.18 | 11.71 |
12.2
|
11.31
|
2.9M | 3.22% | ||||
| Jan 5 | 11.8 | 12.6 |
12.95
|
11.78
|
2.5M | -8.53% | ||||
| Jan 4 | 12.9 | 12.9 |
13.12
|
12.76
|
1.7M | -0.69% | ||||
| Jan 3 | 12.99 | 12.85 |
13.45
|
12.67
|
2.2M | -1.59% | ||||
| Dec 31 | 13.2 | 13.14 |
13.56
|
13.14
|
777K | 0.15% | ||||
| Dec 30 | 13.18 | 12.85 |
13.26
|
12.85
|
1.7M | 4.52% | ||||
| Dec 29 | 12.61 | 13.46 |
13.5
|
12.61
|
2.1M | -8.09% | ||||
| Dec 28 | 13.72 | 13.68 |
13.87
|
13.59
|
1.0M | 0% | ||||
| Dec 27 | 13.72 | 13.8 |
14.02
|
13.67
|
1.5M | -2.49% | ||||
| Dec 23 | 14.07 | 14.05 |
14.24
|
13.89
|
1.2M | -1.05% | ||||
| Dec 22 | 14.22 | 13.79 |
14.36
|
13.65
|
1.3M | 2.75% | ||||
| Dec 21 | 13.84 | 12.85 |
13.89
|
12.82
|
2.5M | 7.54% | ||||
| Dec 20 | 12.87 | 12.91 |
13.12
|
12.65
|
2.0M | -4.17% | ||||
| Dec 17 | 13.43 | 12.87 |
13.64
|
12.69
|
1.5M | 1.74% | ||||
| Dec 16 | 13.2 | 13.54 |
13.64
|
13.11
|
1.3M | -1.86% | ||||
| Dec 15 | 13.45 | 13.15 |
13.47
|
12.6
|
2.3M | 1.51% | ||||
| Dec 14 | 13.25 | 13.09 |
13.57
|
13.05
|
2.1M | 0% | ||||
| Dec 13 | 13.25 | 13.77 |
13.78
|
13.16
|
1.6M | -4.26% | ||||
| Dec 10 | 13.84 | 14 |
14.1
|
13.73
|
2.3M | -1% | ||||
| Dec 9 | 13.98 | 13.87 |
14.03
|
13.63
|
1.9M | -1.27% | ||||
| Dec 8 | 14.16 | 13.72 |
14.49
|
13.65
|
4.1M | 6.95% | ||||
| Dec 7 | 13.24 | 13.61 |
13.63
|
13.09
|
2.4M | 1.07% | ||||
| Dec 6 | 13.1 | 12.16 |
13.26
|
11.95
|
3.5M | 9.99% | ||||
| Dec 3 | 11.91 | 12.58 |
12.64
|
11.73
|
3.2M | -0.25% | ||||
| Dec 2 | 11.94 | 11.54 |
11.98
|
11.46
|
2.3M | 3.56% | ||||
| Dec 1 | 11.53 | 12.75 |
12.86
|
11.51
|
2.4M | -8.35% | ||||
| Nov 30 | 12.58 | 12.28 |
12.58
|
11.76
|
2.5M | -0.94% | ||||
| Nov 29 | 12.7 | 12.8 |
12.97
|
12.42
|
2.2M | -3.57% | ||||
| Nov 26 | 13.17 | 13.48 |
13.54
|
12.6
|
3.7M | -7.58% | ||||
| Nov 24 | 14.25 | 14.27 |
14.79
|
14.12
|
2.4M | -1.32% | ||||
| Nov 23 | 14.44 | 14.42 |
14.76
|
13.91
|
1.4M | -1.16% | ||||
| Nov 22 | 14.61 | 15.37 |
15.44
|
14.47
|
1.4M | -2.08% | ||||
| Nov 19 | 14.92 | 14.99 |
15.19
|
14.73
|
1.6M | 0.27% | ||||
| Nov 18 | 14.88 | 15.41 |
15.41
|
14.59
|
962K | -1.72% | ||||
| Nov 17 | 15.14 | 15.56 |
15.81
|
14.78
|
1.4M | -0.79% | ||||
| Nov 16 | 15.26 | 15.55 |
15.63
|
15.03
|
1.4M | -5.28% | ||||
| Nov 15 | 16.11 | 16.05 |
16.47
|
16.02
|
1.2M | 1.13% | ||||
| Nov 12 | 15.93 | 16.08 |
16.31
|
15.74
|
2.3M | -1.55% | ||||
| Nov 11 | 16.18 | 15.62 |
16.6
|
15.46
|
3.7M | 11.43% | ||||
| Nov 10 | 14.52 | 15.23 |
15.4
|
14.44
|
2.0M | -5.04% | ||||
| Nov 9 | 15.29 | 15.49 |
15.65
|
15.17
|
1.5M | -0.07% | ||||
| Nov 8 | 15.3 | 15.17 |
15.39
|
15.11
|
2.0M | -1.16% | ||||
| Nov 5 | 15.48 | 14.89 |
15.78
|
14.88
|
3.6M | 10.18% | ||||
| Nov 4 | 14.05 | 14.67 |
14.81
|
13.87
|
1.5M | -5.7% | ||||
| Nov 3 | 14.9 | 14.33 |
15.1
|
14.13
|
1.9M | 5.67% | ||||
| Nov 2 | 14.1 | 14.41 |
14.42
|
13.86
|
1.5M | -2.42% | ||||
| Nov 1 | 14.45 | 13.81 |
14.53
|
13.61
|
2.7M | 9.22% | ||||
| Oct 29 | 13.23 | 14 |
14.02
|
13.21
|
4.5M | -4.89% | ||||
| Oct 28 | 13.91 | 14.06 |
14.36
|
13.9
|
2.8M | -2.8% | ||||
| Oct 27 | 14.31 | 14.63 |
15.01
|
14.12
|
2.3M | -1.85% | ||||
| Oct 26 | 14.58 | 15.62 |
15.69
|
14.54
|
3.0M | -8.93% | ||||
| Oct 25 | 16.01 | 16.11 |
16.14
|
15.61
|
1.8M | 1.91% | ||||
| Oct 22 | 15.71 | 15.25 |
15.77
|
14.24
|
5.9M | -1.07% | ||||
| Oct 21 | 15.88 | 16.07 |
16.55
|
15.71
|
2.4M | -4.97% | ||||
| Oct 20 | 16.71 | 16.66 |
16.95
|
16.43
|
2.4M | 0.60% | ||||
| Oct 19 | 16.61 | 18.2 |
18.24
|
16.5
|
4.1M | -11.6% | ||||
| Oct 18 | 18.79 | 19.06 |
19.1
|
18.39
|
1.7M | -4.47% | ||||
| Oct 15 | 19.67 | 19.29 |
19.93
|
19.15
|
1.3M | 2.55% | ||||
| Oct 14 | 19.18 | 19.45 |
19.52
|
18.98
|
1.0M | 0.58% | ||||
| Oct 13 | 19.07 | 19.11 |
19.2
|
18.76
|
1.1M | 0.95% | ||||
| Oct 12 | 18.89 | 19.21 |
19.33
|
18.86
|
718K | -0.58% | ||||
| Oct 11 | 19 | 19.15 |
19.38
|
18.97
|
1.2M | -2.66% | ||||
| Oct 8 | 19.52 | 19.84 |
20.01
|
19.45
|
1.0M | 1.04% | ||||
| Oct 7 | 19.32 | 19.37 |
19.68
|
19.24
|
1.2M | -1.18% | ||||
| Oct 6 | 19.55 | 19.07 |
19.77
|
18.91
|
1.4M | -1.76% | ||||
| Oct 5 | 19.9 | 20.31 |
20.42
|
19.87
|
1.3M | -2.88% | ||||
| Oct 4 | 20.49 | 21.54 |
21.57
|
20.3
|
1.3M | -5.75% | ||||
| Oct 1 | 21.74 | 20.75 |
21.84
|
20.75
|
1.1M | 8.37% | ||||
| Sep 30 | 20.06 | 20.48 |
20.55
|
19.93
|
816K | -1.96% | ||||
| Sep 29 | 20.46 | 20.53 |
21.03
|
20.23
|
778K | 0.44% | ||||
| Sep 28 | 20.37 | 21.16 |
21.39
|
20.33
|
1.1M | -4.99% | ||||
| Sep 27 | 21.44 | 21.8 |
22
|
21.33
|
1.2M | -0.65% | ||||
| Sep 24 | 21.58 | 21.18 |
21.6
|
21.13
|
782K | 0.51% | ||||
| Sep 23 | 21.47 | 21.09 |
21.82
|
21.07
|
1.4M | 3.47% | ||||
| Sep 22 | 20.75 | 19.52 |
21.19
|
19.52
|
1.5M | 7.74% | ||||
| Sep 21 | 19.26 | 19.12 |
19.37
|
18.7
|
1.3M | 1.69% | ||||
| Sep 20 | 18.94 | 19.53 |
19.7
|
18.72
|
927K | -4.1% | ||||
| Sep 17 | 19.75 | 19.97 |
20.13
|
19.58
|
1.1M | -1.1% | ||||
| Sep 16 | 19.97 | 19.74 |
20.24
|
19.72
|
942K | -0.1% | ||||
| Sep 15 | 19.99 | 20.28 |
20.31
|
19.89
|
560K | -0.65% | ||||
| Sep 14 | 20.12 | 20.67 |
20.67
|
19.98
|
528K | -2.04% | ||||
| Sep 13 | 20.54 | 20.38 |
20.84
|
20
|
1.1M | 2.60% | ||||
| Sep 10 | 20.02 | 20.68 |
20.79
|
19.79
|
1.7M | -0.35% | ||||
| Sep 9 | 20.09 | 19.64 |
20.5
|
19.47
|
2.3M | 3.24% | ||||
| Sep 8 | 19.46 | 21.03 |
21.09
|
19.45
|
1.3M | -9.66% | ||||
| Sep 7 | 21.54 | 21.03 |
21.9
|
20.92
|
526K | 2.18% | ||||
| Sep 3 | 21.08 | 21.6 |
21.6
|
20.95
|
456K | -2.45% | ||||
| Sep 2 | 21.61 | 21.57 |
22.11
|
21.18
|
1.0M | -0.69% | ||||
| Sep 1 | 21.76 | 21.86 |
22.12
|
21.75
|
401K | -1.05% | ||||
| Aug 31 | 21.99 | 22.06 |
22.46
|
21.62
|
656K | 0.23% | ||||
| Aug 30 | 21.94 | 22.36 |
22.36
|
21.85
|
573K | -3.05% | ||||
| Aug 27 | 22.63 | 22.27 |
22.86
|
22.25
|
719K | 2.03% | ||||
| Aug 26 | 22.18 | 22.63 |
22.98
|
21.93
|
859K | -2.72% | ||||
| Aug 25 | 22.8 | 22.41 |
22.87
|
22.18
|
653K | 0.71% | ||||
| Aug 24 | 22.64 | 21.71 |
22.78
|
21.6
|
1.7M | 9.48% | ||||
| Aug 23 | 20.68 | 20.3 |
20.89
|
20.28
|
773K | 3.09% | ||||
| Aug 20 | 20.06 | 18.96 |
20.25
|
18.92
|
1.5M | 3.24% | ||||
| Aug 19 | 19.43 | 18.81 |
19.5
|
18.64
|
1.2M | 1.67% | ||||
| Aug 18 | 19.11 | 19.14 |
19.65
|
18.99
|
734K | -1.39% | ||||
| Aug 17 | 19.38 | 19.58 |
19.93
|
18.97
|
1.1M | -4.63% | ||||
| Aug 16 | 20.32 | 20.41 |
20.46
|
20.09
|
997K | -2.73% | ||||
| Aug 13 | 20.89 | 21.28 |
21.36
|
20.8
|
597K | -1.83% | ||||
| Aug 12 | 21.28 | 21.44 |
21.6
|
20.7
|
1.1M | -1.75% | ||||
| Aug 11 | 21.66 | 21.65 |
21.84
|
21.29
|
703K | -0.46% | ||||
| Aug 10 | 21.76 | 21.75 |
21.99
|
21.6
|
591K | 0.55% | ||||
| Aug 9 | 21.64 | 21.69 |
21.92
|
21.27
|
746K | -0.41% | ||||
| Aug 6 | 21.73 | 22.1 |
22.19
|
21.44
|
589K | -0.23% | ||||
| Aug 5 | 21.78 | 22.12 |
22.68
|
21.72
|
806K | 0.23% | ||||
| Aug 4 | 21.73 | 22.12 |
22.41
|
21.6
|
764K | -2.6% | ||||
| Aug 3 | 22.31 | 22.1 |
22.33
|
21.18
|
957K | -1.06% | ||||
| Aug 2 | 22.55 | 22.83 |
23.36
|
22.45
|
742K | 0.53% | ||||
| Jul 30 | 22.43 | 23.27 |
23.29
|
22.27
|
1.0M | -5.32% | ||||
| Jul 29 | 23.69 | 23.9 |
23.98
|
23.53
|
523K | -0.46% | ||||
| Jul 28 | 23.8 | 23.18 |
24
|
23.18
|
555K | 3.75% | ||||
| Jul 27 | 22.94 | 23.04 |
23.27
|
22.76
|
733K | -2.67% | ||||
| Jul 26 | 23.57 | 22.85 |
23.64
|
22.81
|
402K | 3.42% | ||||
| Jul 23 | 22.79 | 23.41 |
23.47
|
22.76
|
469K | -1.21% | ||||
| Jul 22 | 23.07 | 23.47 |
23.63
|
23.03
|
513K | -1.87% | ||||
| Jul 21 | 23.51 | 23.17 |
23.54
|
22.79
|
869K | 1.73% | ||||
| Jul 20 | 23.11 | 22.24 |
23.35
|
21.94
|
1.0M | 3.49% | ||||
| Jul 19 | 22.33 | 22.84 |
22.88
|
22.17
|
1.5M | -5.38% | ||||
| Jul 16 | 23.6 | 24.67 |
24.74
|
23.59
|
1.6M | -3.56% | ||||
| Jul 15 | 24.47 | 24.74 |
25.05
|
24.19
|
710K | -2.35% | ||||
| Jul 14 | 25.06 | 25.4 |
25.55
|
24.87
|
1.4M | 2.45% | ||||
| Jul 13 | 24.46 | 24.34 |
24.7
|
24.14
|
1.0M | -0.81% | ||||
| Jul 12 | 24.66 | 23.86 |
24.67
|
23.66
|
1.4M | 4.98% | ||||
| Jul 9 | 23.49 | 23.76 |
23.83
|
23.4
|
942K | -0.21% | ||||
| Jul 8 | 23.54 | 23.61 |
23.88
|
23.23
|
1.1M | -3.33% | ||||
| Jul 7 | 24.35 | 24.69 |
24.69
|
23.78
|
1.0M | -0.29% | ||||
| Jul 6 | 24.42 | 25.62 |
25.79
|
24.41
|
1.2M | -8.02% | ||||
| Jul 2 | 26.55 | 26.93 |
26.98
|
25.81
|
767K | 1.65% | ||||
| Jul 1 | 26.12 | 26.53 |
26.53
|
25.71
|
1.1M | -1.06% | ||||
| Jun 30 | 26.4 | 26.66 |
26.66
|
26.21
|
759K | -1.57% | ||||
| Jun 29 | 26.82 | 27.59 |
27.61
|
26.41
|
1.4M | -2.08% | ||||
| Jun 28 | 27.39 | 28 |
28.16
|
27.28
|
788K | -1.58% | ||||
| Jun 25 | 27.83 | 28.6 |
28.76
|
27.56
|
803K | -3.2% | ||||
| Jun 24 | 28.75 | 29.05 |
29.15
|
28.51
|
779K | 0% | ||||
| Jun 23 | 28.75 | 28.98 |
29.39
|
28.73
|
1.0M | -0.1% | ||||
| Jun 22 | 28.78 | 28.54 |
28.78
|
28.15
|
665K | -0.14% | ||||
| Jun 21 | 28.82 | 28.16 |
28.93
|
27.99
|
529K | 3.86% | ||||
| Jun 18 | 27.75 | 27.53 |
28.02
|
27.33
|
663K | 0.98% | ||||
| Jun 17 | 27.48 | 27.44 |
27.86
|
27.28
|
708K | -0.69% | ||||
| Jun 16 | 27.67 | 27.32 |
28.22
|
27.25
|
702K | 0.18% | ||||
| Jun 15 | 27.62 | 28.25 |
28.25
|
27.12
|
972K | -2.26% | ||||
| Jun 14 | 28.26 | 28.32 |
28.78
|
27.97
|
1.3M | 3.06% | ||||
| Jun 11 | 27.42 | 27.97 |
28.07
|
27.33
|
2.6M | -3.18% | ||||
| Jun 10 | 28.32 | 28.29 |
28.65
|
27.76
|
788K | -0.04% | ||||
| Jun 9 | 28.33 | 29.43 |
29.45
|
28.17
|
1.5M | -2.07% | ||||
| Jun 8 | 28.93 | 28.17 |
29.07
|
27.8
|
1.2M | 2.81% | ||||
| Jun 7 | 28.14 | 28.17 |
28.55
|
27.95
|
1.9M | 5.55% | ||||
| Jun 4 | 26.66 | 26.27 |
26.81
|
26.16
|
1.1M | 4.51% | ||||
| Jun 3 | 25.51 | 25.56 |
26.32
|
25.16
|
750K | -1.66% | ||||
| Jun 2 | 25.94 | 24.98 |
26.06
|
24.95
|
844K | 3.43% | ||||
| Jun 1 | 25.08 | 25.37 |
25.77
|
24.81
|
997K | 1.50% | ||||
| May 28 | 24.71 | 24.9 |
25.14
|
24.37
|
1.0M | -2.87% | ||||
| May 27 | 25.44 | 26.32 |
26.39
|
25.38
|
2.3M | -3.85% | ||||
| May 26 | 26.46 | 24.73 |
26.5
|
24.68
|
3.4M | 11.83% | ||||
| May 25 | 23.66 | 23.09 |
24.15
|
23.09
|
1.2M | 3.77% | ||||
| May 24 | 22.8 | 23.12 |
23.16
|
22.53
|
618K | -0.48% | ||||
| May 21 | 22.91 | 22.92 |
23.47
|
22.82
|
837K | 0.09% | ||||
| May 20 | 22.89 | 23.12 |
23.14
|
22.65
|
599K | 1.73% | ||||
| May 19 | 22.5 | 22.41 |
22.73
|
22.18
|
451K | -0.97% | ||||
| May 18 | 22.72 | 22.64 |
23
|
22.4
|
443K | 0.62% | ||||
| May 17 | 22.58 | 22.42 |
22.58
|
22.03
|
438K | -0.44% | ||||
| May 14 | 22.68 | 22.66 |
23.19
|
22.57
|
595K | 2.90% | ||||
| May 13 | 22.04 | 22.11 |
22.59
|
21.71
|
704K | 0.92% | ||||
| May 12 | 21.84 | 23 |
23.2
|
21.76
|
1.2M | -6.98% | ||||
| May 11 | 23.48 | 22.19 |
23.5
|
22.14
|
1.4M | 2.67% | ||||
| May 10 | 22.87 | 22.46 |
22.92
|
22.28
|
1.2M | 2.46% | ||||
| May 7 | 22.32 | 21.69 |
22.52
|
21.57
|
1.8M | 5.18% | ||||
| May 6 | 21.22 | 21.61 |
22.01
|
20.92
|
1.4M | -0.56% | ||||
| May 5 | 21.34 | 20.72 |
21.62
|
20.64
|
709K | 2.84% | ||||
| May 4 | 20.75 | 20.87 |
21.06
|
20.54
|
761K | -2.21% | ||||
| May 3 | 21.22 | 21.53 |
21.53
|
20.93
|
654K | -0.28% | ||||
| Apr 30 | 21.28 | 22.4 |
22.62
|
21.24
|
866K | -6.05% | ||||
| Apr 29 | 22.65 | 22.68 |
23.03
|
22.33
|
1.1M | 0.85% | ||||
| Apr 28 | 22.46 | 22.08 |
22.56
|
22
|
779K | 3.79% | ||||
| Apr 27 | 21.64 | 21.57 |
22.34
|
21.53
|
625K | -0.69% | ||||
| Apr 26 | 21.79 | 21.71 |
22.1
|
21.67
|
532K | 2.11% | ||||
| Apr 23 | 21.34 | 21.28 |
21.72
|
21.27
|
527K | 0.09% | ||||
| Apr 22 | 21.32 | 20.91 |
21.6
|
20.91
|
907K | 3.04% | ||||
| Apr 21 | 20.69 | 20.19 |
20.75
|
20
|
308K | 2.07% | ||||
| Apr 20 | 20.27 | 20.58 |
20.61
|
19.95
|
1.1M | -2.12% | ||||
| Apr 19 | 20.71 | 20.26 |
20.95
|
20.15
|
927K | 1.97% | ||||
| Apr 16 | 20.31 | 20.03 |
20.51
|
19.87
|
558K | 0.45% | ||||
| Apr 15 | 20.22 | 20.55 |
20.67
|
20.18
|
684K | 0.10% | ||||
| Apr 14 | 20.2 | 19.98 |
20.51
|
19.98
|
1.0M | 0.75% | ||||
| Apr 13 | 20.05 | 19.98 |
20.23
|
19.69
|
1.4M | -0.4% | ||||
| Apr 12 | 20.13 | 20.54 |
20.62
|
20.08
|
1.2M | -3.27% | ||||
| Apr 9 | 20.81 | 20.99 |
21.4
|
20.7
|
1.2M | -3.84% | ||||
| Apr 8 | 21.64 | 21.25 |
21.7
|
21.02
|
723K | 2.71% | ||||
| Apr 7 | 21.07 | 21.55 |
21.77
|
20.83
|
789K | -0.33% | ||||
| Apr 6 | 21.14 | 20.92 |
21.44
|
20.81
|
1.1M | 0.52% | ||||
| Apr 5 | 21.03 | 20.57 |
21.24
|
20.52
|
886K | 4.73% | ||||
| Apr 1 | 20.08 | 20.43 |
20.7
|
19.95
|
784K | -0.54% | ||||
| Mar 31 | 20.19 | 19.99 |
20.64
|
19.83
|
1.3M | -1.37% | ||||
| Mar 30 | 20.47 | 19.36 |
20.53
|
19.24
|
1.5M | 7.96% | ||||
| Mar 29 | 18.96 | 19.51 |
19.65
|
18.88
|
1.4M | -4.1% | ||||
| Mar 26 | 19.77 | 19.89 |
20.05
|
19.1
|
1.7M | 0.30% | ||||
| Mar 25 | 19.71 | 19.2 |
19.86
|
19
|
1.2M | 1.18% | ||||
| Mar 24 | 19.48 | 20.43 |
20.91
|
19.4
|
1.4M | -2.79% | ||||
| Mar 23 | 20.04 | 20.88 |
21.02
|
19.89
|
2.3M | -7.05% | ||||
| Mar 22 | 21.56 | 21.87 |
22.05
|
21.23
|
1.5M | -5.97% | ||||
| Mar 19 | 22.93 | 22.16 |
23.18
|
21.79
|
1.0M | 4.37% | ||||
| Mar 18 | 21.97 | 22.07 |
22.86
|
21.85
|
1.0M | -1.92% | ||||
| Mar 17 | 22.4 | 21.36 |
22.5
|
21.32
|
932K | 4.23% | ||||
| Mar 16 | 21.49 | 22.87 |
22.97
|
21.3
|
1.6M | -6.65% | ||||
| Mar 15 | 23.02 | 22.36 |
23.45
|
22.29
|
1.6M | 2.95% | ||||
| Mar 12 | 22.36 | 21.48 |
22.42
|
21.33
|
2.1M | 1.41% | ||||
| Mar 11 | 22.05 | 21.25 |
22.11
|
20.92
|
1.4M | 8.51% | ||||
| Mar 10 | 20.32 | 19.14 |
20.6
|
19.05
|
1.7M | 7.80% | ||||
| Mar 9 | 18.85 | 18.36 |
19.06
|
18.05
|
1.8M | 2.50% | ||||
| Mar 8 | 18.39 | 19.9 |
20.31
|
18
|
3.0M | -8.73% | ||||
| Mar 5 | 20.15 | 20.16 |
20.26
|
19.14
|
2.0M | -1.03% | ||||
| Mar 4 | 20.36 | 20.69 |
21.55
|
19.75
|
2.7M | -1.36% | ||||
| Mar 3 | 20.64 | 19.96 |
20.87
|
19.3
|
2.8M | -0.24% | ||||
| Mar 2 | 20.69 | 20.3 |
21
|
19.98
|
2.2M | -3.23% | ||||
| Mar 1 | 21.38 | 22.1 |
22.5
|
21.31
|
1.2M | -0.65% | ||||
| Feb 26 | 21.52 | 22.86 |
22.97
|
21.51
|
1.8M | -7.24% | ||||
| Feb 25 | 23.2 | 24.76 |
24.82
|
22.6
|
1.8M | -6.49% | ||||
| Feb 24 | 24.81 | 23.89 |
25.28
|
23.77
|
1.7M | 3.68% | ||||
| Feb 23 | 23.93 | 23.06 |
24.08
|
22.01
|
1.5M | 5% | ||||
| Feb 22 | 22.79 | 22.93 |
23.73
|
22.6
|
2.1M | -5.79% | ||||
| Feb 19 | 24.19 | 23.55 |
24.55
|
23.51
|
1.2M | 3.86% | ||||
| Feb 18 | 23.29 | 23.81 |
23.86
|
23.02
|
644K | -3% | ||||
| Feb 17 | 24.01 | 23.68 |
24.32
|
23.52
|
827K | -1.52% | ||||
| Feb 16 | 24.38 | 24.2 |
24.66
|
23.73
|
502K | 2.22% | ||||
| Feb 12 | 23.85 | 23.36 |
24.08
|
23.35
|
460K | -0.04% | ||||
| Feb 11 | 23.86 | 24.16 |
24.75
|
23.7
|
913K | 1.19% | ||||
| Feb 10 | 23.58 | 24.66 |
24.72
|
23.53
|
800K | -4.38% | ||||
| Feb 9 | 24.66 | 24.28 |
24.79
|
24.2
|
574K | -1.56% | ||||
| Feb 8 | 25.05 | 24.77 |
25.13
|
24.61
|
777K | 3.77% | ||||
| Feb 5 | 24.14 | 24.15 |
24.46
|
23.92
|
612K | 0.25% | ||||
| Feb 4 | 24.08 | 23.92 |
24.32
|
23.69
|
807K | 1.82% | ||||
| Feb 3 | 23.65 | 23.57 |
23.88
|
23.17
|
881K | 0.64% | ||||
| Feb 2 | 23.5 | 23.55 |
23.83
|
22.91
|
957K | 2.71% | ||||
| Feb 1 | 22.88 | 22.47 |
22.99
|
22.11
|
941K | 4.24% | ||||
| Jan 29 | 21.95 | 22.72 |
22.72
|
21.38
|
2.7M | -3.6% | ||||
| Jan 28 | 22.77 | 23.29 |
23.68
|
22.66
|
1.9M | 4.69% | ||||
| Jan 27 | 21.75 | 21.43 |
22.53
|
20.83
|
4.3M | 3.57% | ||||
| Jan 26 | 21 | 21.5 |
22.15
|
20.95
|
2.9M | 1.74% | ||||
| Jan 25 | 20.64 | 20.91 |
21.2
|
20.08
|
981K | -2.69% | ||||
| Jan 22 | 21.21 | 20.68 |
21.26
|
20.5
|
2.0M | -0.56% | ||||
| Jan 21 | 21.33 | 21.36 |
21.37
|
20.58
|
1.4M | -0.47% | ||||
| Jan 20 | 21.43 | 21.32 |
21.48
|
20.47
|
1.3M | 1.76% | ||||
| Jan 19 | 21.06 | 21.36 |
21.56
|
20.88
|
1.3M | -0.8% | ||||
| Jan 15 | 21.23 | 21.56 |
21.68
|
21.05
|
1.3M | -4.33% | ||||
| Jan 14 | 22.19 | 20.92 |
22.72
|
20.81
|
2.2M | 9.42% | ||||
| Jan 13 | 20.28 | 21 |
21
|
20.23
|
1.3M | -4.79% | ||||
| Jan 12 | 21.3 | 20.03 |
21.34
|
19.91
|
1.1M | 7.58% | ||||
| Jan 11 | 19.8 | 20.09 |
20.19
|
19.72
|
737K | -2.61% | ||||
| Jan 8 | 20.33 | 20.76 |
20.88
|
19.96
|
1.3M | 1.96% | ||||
| Jan 7 | 19.94 | 20.85 |
20.91
|
19.89
|
1.6M | -4.13% | ||||
| Jan 6 | 20.8 | 21.31 |
21.39
|
20.68
|
1.4M | -4.28% | ||||
| Jan 5 | 21.73 | 20.79 |
21.95
|
20.75
|
1.0M | 1.83% | ||||
| Jan 4 | 21.34 | 22.77 |
22.8
|
21.21
|
934K | -6.49% | ||||
| Dec 31 | 22.82 | 22.5 |
22.98
|
22
|
542K | 0.18% | ||||
| Dec 30 | 22.78 | 21.93 |
23.05
|
21.93
|
917K | 4.69% | ||||
| Dec 29 | 21.76 | 22.09 |
22.13
|
21.63
|
1.3M | 0.88% | ||||
| Dec 28 | 21.57 | 21.6 |
21.86
|
21.17
|
1.0M | 1.17% | ||||
| Dec 24 | 21.32 | 21.55 |
21.66
|
21.13
|
524K | -1.3% | ||||
| Dec 23 | 21.6 | 21.36 |
21.99
|
21.33
|
1.1M | 6.30% | ||||
| Dec 22 | 20.32 | 21.17 |
21.23
|
20.18
|
1.2M | -5.31% | ||||
| Dec 21 | 21.46 | 20.87 |
21.72
|
20.78
|
1.3M | -4.49% | ||||
| Dec 18 | 22.47 | 22.63 |
23.05
|
22.21
|
819K | -1.92% | ||||
| Dec 17 | 22.91 | 23.48 |
23.75
|
22.84
|
1.2M | -2.22% | ||||
| Dec 16 | 23.43 | 23.22 |
23.52
|
22.98
|
947K | -0.85% | ||||
| Dec 15 | 23.63 | 23.29 |
23.64
|
22.9
|
984K | 1.85% | ||||
| Dec 14 | 23.2 | 24.27 |
24.44
|
23.14
|
1.1M | -3.73% | ||||
| Dec 11 | 24.1 | 23.89 |
24.21
|
23.46
|
1.9M | 0.84% | ||||
| Dec 10 | 23.9 | 22.97 |
23.99
|
22.56
|
1.8M | 1.49% | ||||
| Dec 9 | 23.55 | 24.42 |
24.52
|
23.3
|
1.5M | -3.36% | ||||
| Dec 8 | 24.37 | 25.49 |
25.49
|
24.25
|
1.5M | -0.93% | ||||
| Dec 7 | 24.6 | 25.37 |
25.48
|
24.42
|
1.6M | 0% | ||||
| Dec 4 | 24.6 | 24.92 |
25.05
|
24.05
|
1.9M | -0.32% | ||||
| Dec 3 | 24.68 | 24.84 |
25.84
|
24.62
|
2.8M | 6.06% | ||||
| Dec 2 | 23.27 | 22.58 |
23.43
|
22.48
|
1.7M | 4.58% | ||||
| Dec 1 | 22.25 | 22.18 |
22.63
|
22.06
|
1.5M | 4.61% | ||||
| Nov 30 | 21.27 | 22.55 |
22.77
|
21.19
|
2.1M | 2.51% | ||||
| Nov 27 | 20.75 | 20.81 |
21.26
|
20.73
|
814K | 1.72% | ||||
| Nov 25 | 20.4 | 20.44 |
20.53
|
20.28
|
898K | 1.04% | ||||
| Nov 24 | 20.19 | 19.98 |
20.27
|
19.87
|
2.0M | 2.38% | ||||
| Nov 23 | 19.72 | 20.18 |
20.32
|
19.56
|
1.4M | 1.54% | ||||
| Nov 20 | 19.42 | 19.62 |
19.79
|
19.31
|
2.0M | -3.53% | ||||
| Nov 19 | 20.13 | 19.1 |
20.23
|
19.02
|
2.0M | 3.92% | ||||
| Nov 18 | 19.37 | 19.43 |
19.73
|
19.08
|
3.5M | 4.82% | ||||
| Nov 17 | 18.48 | 17.84 |
18.71
|
17.82
|
2.9M | 3.82% | ||||
| Nov 16 | 17.8 | 16.69 |
18.18
|
16.59
|
4.2M | 10.97% | ||||
| Nov 13 | 16.04 | 15.69 |
16.04
|
15.58
|
1.9M | 4.50% | ||||
| Nov 12 | 15.35 | 16.09 |
16.54
|
15.28
|
2.2M | -7.36% | ||||
| Nov 11 | 16.57 | 16.23 |
17.19
|
16.19
|
2.4M | -1.54% | ||||
| Nov 10 | 16.83 | 17.13 |
17.53
|
16.7
|
2.5M | -2.43% | ||||
| Nov 9 | 17.25 | 16.55 |
17.41
|
16.31
|
7.1M | 19.96% | ||||
| Nov 6 | 14.38 | 13.75 |
14.53
|
13.61
|
1.8M | 4.20% | ||||
| Nov 5 | 13.8 | 13.2 |
13.89
|
13
|
1.9M | 11.83% | ||||
| Nov 4 | 12.34 | 11.99 |
12.56
|
11.77
|
2.5M | 3.87% | ||||
| Nov 3 | 11.88 | 12.23 |
12.36
|
11.63
|
3.7M | -0.08% | ||||
| Nov 2 | 11.89 | 12.09 |
12.23
|
11.66
|
1.2M | 0.34% | ||||
| Oct 30 | 11.85 | 11.98 |
12.14
|
11.51
|
3.7M | -3.66% | ||||
| Oct 29 | 12.3 | 11.21 |
12.35
|
11.16
|
2.4M | 0.74% | ||||
| Oct 28 | 12.21 | 12.96 |
13.02
|
12.18
|
2.4M | -11.07% | ||||
| Oct 27 | 13.73 | 14.03 |
14.22
|
13.65
|
1.3M | -1.86% | ||||
| Oct 26 | 13.99 | 14.08 |
14.21
|
13.74
|
1.4M | -3.45% | ||||
| Oct 23 | 14.49 | 14.54 |
14.67
|
14.2
|
1.2M | 0.35% | ||||
| Oct 22 | 14.44 | 14.11 |
14.51
|
14.1
|
1.8M | 3.66% | ||||
| Oct 21 | 13.93 | 13.98 |
14.14
|
13.84
|
987K | -0.85% | ||||
| Oct 20 | 14.05 | 14.4 |
14.56
|
14.02
|
1.4M | -1.26% | ||||
| Oct 19 | 14.23 | 14.31 |
14.72
|
14.12
|
1.7M | 4.63% | ||||
| Oct 16 | 13.6 | 13.76 |
13.76
|
13.52
|
1.0M | -1.66% | ||||
| Oct 15 | 13.83 | 13.43 |
13.88
|
13.35
|
1.2M | -0.36% | ||||
| Oct 14 | 13.88 | 13.76 |
14.14
|
13.75
|
1.2M | 1.91% | ||||
| Oct 13 | 13.62 | 13.6 |
13.76
|
13.34
|
1.9M | -3.54% | ||||
| Oct 12 | 14.12 | 13.86 |
14.28
|
13.44
|
1.3M | 2.32% | ||||
| Oct 9 | 13.8 | 13.85 |
14.13
|
13.69
|
1.8M | 1.92% | ||||
| Oct 8 | 13.54 | 13.46 |
13.58
|
13.24
|
1.5M | 2.11% | ||||
| Oct 7 | 13.26 | 14.12 |
14.31
|
13.26
|
5.5M | -5.08% | ||||
| Oct 6 | 13.97 | 13.76 |
14.4
|
13.72
|
3.0M | 6.56% | ||||
| Oct 5 | 13.11 | 13.16 |
13.28
|
12.82
|
2.0M | 1.16% | ||||
| Oct 2 | 12.96 | 13.43 |
13.6
|
12.93
|
3.4M | -5.47% | ||||
| Oct 1 | 13.71 | 13.48 |
13.89
|
13.26
|
3.2M | 4.18% | ||||
| Sep 30 | 13.16 | 12.81 |
13.37
|
12.79
|
2.5M | 3.62% | ||||
| Sep 29 | 12.7 | 13.46 |
13.58
|
12.69
|
2.8M | -7.9% | ||||
| Sep 28 | 13.79 | 14.9 |
15.19
|
13.74
|
3.0M | -5.03% | ||||
| Sep 25 | 14.52 | 14.25 |
14.8
|
14.22
|
1.7M | -1.49% | ||||
| Sep 24 | 14.74 | 14.35 |
14.96
|
13.86
|
1.9M | 2.36% | ||||
| Sep 23 | 14.4 | 14.42 |
14.77
|
14.19
|
2.2M | -0.62% | ||||
| Sep 22 | 14.49 | 14.74 |
15.05
|
14.21
|
2.2M | -0.55% | ||||
| Sep 21 | 14.57 | 15.07 |
15.21
|
14.43
|
2.7M | -7.96% | ||||
| Sep 18 | 15.83 | 16.58 |
16.59
|
15.68
|
2.7M | -4.92% | ||||
| Sep 17 | 16.65 | 16.3 |
16.87
|
16.25
|
1.5M | -0.48% | ||||
| Sep 16 | 16.73 | 15.96 |
16.98
|
15.94
|
3.4M | 4.43% | ||||
| Sep 15 | 16.02 | 16.1 |
16.29
|
15.75
|
2.5M | -0.99% | ||||
| Sep 14 | 16.18 | 15.37 |
16.22
|
15.07
|
3.3M | 8.01% | ||||
| Sep 11 | 14.98 | 14.9 |
15.09
|
14.31
|
4.6M | 0.60% | ||||
| Sep 10 | 14.89 | 15.19 |
15.65
|
14.77
|
3.1M | 0.07% | ||||
| Sep 9 | 14.88 | 15 |
15
|
14.59
|
2.2M | 1.09% | ||||
| Sep 8 | 14.72 | 13.69 |
14.94
|
13.63
|
3.4M | 5.07% | ||||
| Sep 4 | 14.01 | 13.97 |
14.2
|
13.49
|
3.1M | 2.19% | ||||
| Sep 3 | 13.71 | 13.27 |
13.74
|
13.1
|
3.7M | 5.95% | ||||
| Sep 2 | 12.94 | 12.89 |
13.04
|
12.65
|
1.7M | 1.33% | ||||
| Sep 1 | 12.77 | 12.37 |
12.93
|
12.28
|
1.7M | 5.10% | ||||
| Aug 31 | 12.15 | 12.7 |
12.74
|
12.09
|
1.6M | -4.33% | ||||
| Aug 28 | 12.7 | 12.25 |
12.73
|
12.1
|
2.3M | 5.48% | ||||
| Aug 27 | 12.04 | 11.72 |
12.2
|
11.7
|
2.9M | 4.24% | ||||
| Aug 26 | 11.55 | 11.86 |
11.98
|
11.3
|
2.3M | -3.35% | ||||
| Aug 25 | 11.95 | 12.22 |
12.28
|
11.71
|
2.2M | -1.16% | ||||
| Aug 24 | 12.09 | 11.67 |
12.1
|
11.55
|
2.5M | 4.40% | ||||
| Aug 21 | 11.58 | 11.8 |
11.91
|
11.43
|
1.4M | -0.43% | ||||
| Aug 20 | 11.63 | 11.08 |
11.7
|
10.97
|
1.9M | 0.35% | ||||
| Aug 19 | 11.59 | 12.09 |
12.09
|
11.54
|
1.3M | -2.93% | ||||
| Aug 18 | 11.94 | 11.98 |
12.14
|
11.69
|
1.7M | 3.20% | ||||
| Aug 17 | 11.57 | 12.16 |
12.23
|
11.41
|
2.4M | -7.07% | ||||
| Aug 14 | 12.45 | 12.06 |
12.57
|
11.87
|
2.0M | 0.40% | ||||
| Aug 13 | 12.4 | 12.5 |
12.87
|
12.25
|
2.2M | -0.4% | ||||
| Aug 12 | 12.45 | 13.49 |
13.49
|
12.26
|
4.4M | -3.41% | ||||
| Aug 11 | 12.89 | 12.39 |
13.34
|
12.29
|
4.2M | 8.14% | ||||
| Aug 10 | 11.92 | 11.69 |
12.15
|
11.65
|
2.1M | 2.58% | ||||
| Aug 7 | 11.62 | 11.94 |
11.97
|
11.42
|
1.2M | -2.84% | ||||
| Aug 6 | 11.96 | 11.31 |
12.04
|
11.2
|
1.5M | 4.82% | ||||
| Aug 5 | 11.41 | 11.39 |
11.45
|
11.19
|
1.3M | 2.06% | ||||
| Aug 4 | 11.18 | 11.13 |
11.45
|
11.08
|
1.3M | -0.62% | ||||
| Aug 3 | 11.25 | 11.39 |
11.53
|
11.14
|
1.4M | -2.51% | ||||
| Jul 31 | 11.54 | 12.32 |
12.32
|
11.51
|
1.6M | -5.25% | ||||
| Jul 30 | 12.18 | 11.96 |
12.31
|
11.83
|
1.1M | 1.08% | ||||
| Jul 29 | 12.05 | 12.44 |
12.5
|
11.97
|
1.3M | -3.37% | ||||
| Jul 28 | 12.47 | 11.93 |
12.63
|
11.92
|
1.5M | 4.26% | ||||
| Jul 27 | 11.96 | 11.74 |
12.06
|
11.6
|
996K | 2.13% | ||||
| Jul 24 | 11.71 | 11.65 |
11.86
|
11.42
|
1.5M | -2.17% | ||||
| Jul 23 | 11.97 | 12.42 |
12.57
|
11.92
|
1.3M | -4.62% | ||||
| Jul 22 | 12.55 | 12.51 |
12.77
|
12.38
|
833K | -0.71% | ||||
| Jul 21 | 12.64 | 12.32 |
12.68
|
12.3
|
1.5M | 5.25% | ||||
| Jul 20 | 12.01 | 12.21 |
12.25
|
11.96
|
1.2M | -0.5% | ||||
| Jul 17 | 12.07 | 12.34 |
12.37
|
12.03
|
1.5M | -2.5% | ||||
| Jul 16 | 12.38 | 12.4 |
12.63
|
12.28
|
1.4M | -1.67% | ||||
| Jul 15 | 12.59 | 12.69 |
12.76
|
12.29
|
3.1M | 2.86% | ||||
| Jul 14 | 12.24 | 11.57 |
12.27
|
11.33
|
1.6M | 4.26% | ||||
| Jul 13 | 11.74 | 12.64 |
12.68
|
11.74
|
1.7M | -4.4% | ||||
| Jul 10 | 12.28 | 11.6 |
12.42
|
11.48
|
2.1M | 5.23% | ||||
| Jul 9 | 11.67 | 12.18 |
12.24
|
11.64
|
1.9M | -2.99% | ||||
| Jul 8 | 12.03 | 12.17 |
12.24
|
11.92
|
1.4M | 0.84% | ||||
| Jul 7 | 11.93 | 12.26 |
12.56
|
11.9
|
2.2M | -3.01% | ||||
| Jul 6 | 12.3 | 12.23 |
12.32
|
12.01
|
2.2M | 5.94% | ||||
| Jul 2 | 11.61 | 12.2 |
12.33
|
11.52
|
2.3M | 0% | ||||
| Jul 1 | 11.61 | 11.36 |
12.05
|
11.23
|
3.6M | 3.85% | ||||
| Jun 30 | 11.18 | 11.11 |
11.26
|
10.95
|
2.4M | -1.76% | ||||
| Jun 29 | 11.38 | 11.15 |
11.5
|
10.53
|
3.6M | 3.93% | ||||
| Jun 26 | 10.95 | 11.59 |
11.66
|
10.91
|
3.0M | -7.52% | ||||
| Jun 25 | 11.84 | 11.84 |
12.35
|
11.46
|
3.5M | 0.08% | ||||
| Jun 24 | 11.83 | 12.53 |
12.69
|
11.51
|
4.0M | -9.28% | ||||
| Jun 23 | 13.04 | 12.06 |
13.29
|
11.74
|
5.5M | 12.41% | ||||
| Jun 22 | 11.6 | 12.32 |
12.32
|
11.58
|
4.9M | -4.37% | ||||
| Jun 19 | 12.13 | 12.66 |
12.66
|
11.98
|
4.5M | -0.9% | ||||
| Jun 18 | 12.24 | 12.39 |
12.87
|
12.18
|
3.7M | -4.75% | ||||
| Jun 17 | 12.85 | 12.84 |
13.16
|
12.52
|
4.5M | -0.62% | ||||
| Jun 16 | 12.93 | 14.13 |
14.39
|
12.76
|
9.6M | 0% | ||||
| Jun 15 | 12.93 | 11.75 |
13.32
|
11.45
|
11.7M | -1.37% | ||||
| Jun 12 | 13.11 | 12.96 |
13.88
|
12.45
|
10.9M | 19.07% | ||||
| Jun 11 | 11.01 | 11.11 |
12.6
|
10.51
|
9.0M | -21.8% | ||||
| Jun 10 | 14.08 | 16.12 |
16.12
|
13.89
|
11.3M | -10.38% | ||||
| Jun 9 | 15.71 | 15.5 |
18.25
|
15.36
|
13.2M | -9.19% | ||||
| Jun 8 | 17.3 | 14.29 |
17.3
|
14.25
|
15.6M | 35.16% | ||||
| Jun 5 | 12.8 | 12.25 |
13.17
|
12.25
|
8.4M | 14.90% | ||||
| Jun 4 | 11.14 | 10.6 |
11.51
|
10.6
|
6.0M | 1.92% | ||||
| Jun 3 | 10.93 | 10.7 |
11.66
|
10.41
|
8.8M | 13.62% | ||||
| Jun 2 | 9.62 | 8.94 |
9.66
|
8.8
|
4.5M | 14.39% | ||||
| Jun 1 | 8.41 | 8.16 |
8.62
|
8.09
|
2.4M | 5.39% | ||||
| May 29 | 7.98 | 7.88 |
8.06
|
7.72
|
3.0M | -2.21% | ||||
| May 28 | 8.16 | 8.24 |
8.49
|
8.03
|
2.0M | -2.63% | ||||
| May 27 | 8.38 | 8.39 |
8.4
|
7.87
|
2.4M | 2.44% | ||||
| May 26 | 8.18 | 8.64 |
8.66
|
8.11
|
2.7M | 2.76% | ||||
| May 22 | 7.96 | 8.1 |
8.13
|
7.76
|
1.6M | -2.21% | ||||
| May 21 | 8.14 | 8.65 |
8.87
|
8.13
|
3.2M | 1.24% | ||||
| May 20 | 8.04 | 7.48 |
8.81
|
7.35
|
6.3M | 14.86% | ||||
| May 19 | 7 | 7.3 |
7.82
|
6.65
|
5.8M | -6.42% | ||||
| May 18 | 7.48 | 6.19 |
7.58
|
6.11
|
5.3M | 32.62% | ||||
| May 15 | 5.64 | 5.91 |
6.11
|
5.6
|
4.5M | -5.37% | ||||
| May 14 | 5.96 | 6.01 |
6.08
|
5.79
|
4.3M | -3.87% | ||||
| May 13 | 6.2 | 6.53 |
6.56
|
6.12
|
2.6M | -3.58% | ||||
| May 12 | 6.43 | 7.15 |
7.19
|
6.41
|
1.6M | -5.72% | ||||
| May 11 | 6.82 | 6.8 |
7
|
6.55
|
1.9M | -6.58% | ||||
| May 8 | 7.3 | 7.14 |
7.32
|
7.05
|
1.8M | 2.53% | ||||
| May 7 | 7.12 | 7.57 |
7.64
|
7.01
|
2.6M | -8.6% | ||||
| May 6 | 7.79 | 7.8 |
7.96
|
7.62
|
1.1M | -4.06% | ||||
| May 5 | 8.12 | 8.42 |
8.55
|
8.04
|
1.2M | -1.69% | ||||
| May 4 | 8.26 | 8.37 |
8.45
|
7.97
|
1.4M | -4.4% | ||||
| May 1 | 8.64 | 9.05 |
9.11
|
8.08
|
1.8M | -9.62% | ||||
| Apr 30 | 9.56 | 9.5 |
9.58
|
9
|
2.0M | -1.85% | ||||
| Apr 29 | 9.74 | 9.01 |
9.76
|
9.01
|
3.2M | 11.44% | ||||
| Apr 28 | 8.74 | 7.7 |
8.87
|
7.69
|
3.2M | 17.79% | ||||
| Apr 27 | 7.42 | 7.58 |
7.68
|
7.3
|
2.3M | 1.64% | ||||
| Apr 24 | 7.3 | 8.42 |
8.49
|
7.25
|
3.3M | -17.33% | ||||
| Apr 23 | 8.83 | 8.95 |
9.12
|
8.76
|
993K | -1.34% | ||||
| Apr 22 | 8.95 | 9.22 |
9.25
|
8.82
|
1.3M | 5.17% | ||||
| Apr 21 | 8.51 | 9.15 |
9.17
|
8.16
|
996K | -9.56% | ||||
| Apr 20 | 9.41 | 9.06 |
9.5
|
8.93
|
905K | 0.75% | ||||
| Apr 17 | 9.34 | 9.74 |
9.85
|
9.12
|
998K | 0.43% | ||||
| Apr 16 | 9.3 | 9.63 |
9.65
|
9.19
|
902K | -1.59% | ||||
| Apr 15 | 9.45 | 9.23 |
9.65
|
9.09
|
1.2M | -0.32% | ||||
| Apr 14 | 9.48 | 9.34 |
9.85
|
9.24
|
2.1M | 1.17% | ||||
| Apr 13 | 9.37 | 9.59 |
9.63
|
9
|
867K | -4.09% | ||||
| Apr 9 | 9.77 | 10 |
10.43
|
9.39
|
1.8M | 0.62% | ||||
| Apr 8 | 9.71 | 8.8 |
9.85
|
8.79
|
1.2M | 8.98% | ||||
| Apr 7 | 8.91 | 10.23 |
10.36
|
8.88
|
1.6M | 0.45% | ||||
| Apr 6 | 8.87 | 8.51 |
9.08
|
8.34
|
1.1M | 11.99% | ||||
| Apr 3 | 7.92 | 7.96 |
8.17
|
7.12
|
1.2M | -5.83% | ||||
| Apr 2 | 8.41 | 8.62 |
9.08
|
8.19
|
747K | -0.12% | ||||
| Apr 1 | 8.42 | 9.17 |
9.25
|
8.21
|
1.0M | -17.37% | ||||
| Mar 31 | 10.19 | 11.04 |
11.29
|
9.89
|
1.0M | -7.87% | ||||
| Mar 30 | 11.06 | 12.05 |
12.68
|
10.64
|
905K | -3.32% | ||||
| Mar 27 | 11.44 | 10.88 |
12.89
|
10.8
|
1.4M | -7.22% | ||||
| Mar 26 | 12.33 | 12.48 |
14.16
|
11.61
|
2.8M | 7.31% | ||||
| Mar 25 | 11.49 | 11.02 |
12.56
|
10.47
|
2.4M | 17.48% | ||||
| Mar 24 | 9.78 | 8.55 |
10.43
|
8.55
|
2.0M | 23.64% | ||||
| Mar 23 | 7.91 | 7.98 |
8.37
|
7.05
|
1.4M | 2.20% | ||||
| Mar 20 | 7.74 | 8.3 |
10.57
|
7.3
|
2.1M | 9.48% | ||||
| Mar 19 | 7.07 | 5.62 |
7.83
|
5.3
|
2.5M | 17.64% | ||||
| Mar 18 | 6.01 | 7.41 |
7.91
|
5.37
|
2.3M | -36.47% | ||||
| Mar 17 | 9.46 | 9.35 |
9.67
|
7.1
|
2.8M | -3.17% | ||||
| Mar 16 | 9.77 | 12.5 |
12.57
|
9.19
|
2.6M | -37.05% | ||||
| Mar 13 | 15.52 | 15.69 |
15.78
|
12.84
|
2.4M | 24.96% | ||||
| Mar 12 | 12.42 | 14.84 |
16.58
|
11.9
|
3.6M | -35.21% | ||||
| Mar 11 | 19.17 | 22.26 |
22.59
|
18.04
|
1.5M | -17.19% | ||||
| Mar 10 | 23.15 | 22.46 |
23.26
|
20.85
|
911K | 15.40% | ||||
| Mar 9 | 20.06 | 21.8 |
22.56
|
17.92
|
1.2M | -18.65% | ||||
| Mar 6 | 24.66 | 23.01 |
25.75
|
22.86
|
1.6M | -0.92% | ||||
| Mar 5 | 24.89 | 27.42 |
27.5
|
24.51
|
1.5M | -14.94% | ||||
| Mar 4 | 29.26 | 29.7 |
30.41
|
28.6
|
1.3M | 0.38% | ||||
| Mar 3 | 29.15 | 30.06 |
31.1
|
28.99
|
1.1M | -3% | ||||
| Mar 2 | 30.05 | 30.31 |
30.43
|
29.51
|
1.3M | 1.86% | ||||
| Feb 28 | 29.5 | 28.62 |
29.97
|
28.34
|
1.2M | -2.67% | ||||
| Feb 27 | 30.31 | 30.33 |
32.35
|
29.77
|
1.5M | -6.88% | ||||
| Feb 26 | 32.55 | 34.68 |
34.89
|
32.27
|
1.7M | -7% | ||||
| Feb 25 | 35 | 36.07 |
36.23
|
34.93
|
402K | -2.97% | ||||
| Feb 24 | 36.07 | 36.05 |
36.62
|
35.41
|
410K | -4.65% | ||||
| Feb 21 | 37.83 | 37.55 |
38.39
|
37.47
|
534K | -1.74% | ||||
| Feb 20 | 38.5 | 39.17 |
39.2
|
38.2
|
482K | -3.31% | ||||
| Feb 19 | 39.82 | 39.95 |
40.27
|
39.49
|
239K | 0.63% | ||||
| Feb 18 | 39.57 | 40.53 |
40.53
|
39.33
|
329K | -4.7% | ||||
| Feb 14 | 41.52 | 41.04 |
41.64
|
41.02
|
238K | 2.62% | ||||
| Feb 13 | 40.46 | 40.39 |
40.87
|
40.22
|
180K | -1.08% | ||||
| Feb 12 | 40.9 | 40.92 |
41.75
|
40.6
|
337K | 1.51% | ||||
| Feb 11 | 40.29 | 40.23 |
40.75
|
39.84
|
432K | 2.86% | ||||
| Feb 10 | 39.17 | 39 |
39.4
|
38.39
|
557K | -0.36% | ||||
| Feb 7 | 39.31 | 40.7 |
40.95
|
39.21
|
602K | -4.86% | ||||
| Feb 6 | 41.32 | 43.22 |
43.24
|
41.2
|
411K | -4.86% | ||||
| Feb 5 | 43.43 | 43.72 |
43.75
|
43.18
|
200K | 1.45% | ||||
| Feb 4 | 42.81 | 42.88 |
43.3
|
42.62
|
169K | 0.16% | ||||
| Feb 3 | 42.74 | 42.14 |
43.3
|
42.08
|
226K | 2.99% | ||||
| Jan 31 | 41.5 | 41.16 |
41.68
|
40.88
|
422K | -1.26% | ||||
| Jan 30 | 42.03 | 40.45 |
42.15
|
40.45
|
556K | -0.66% | ||||
| Jan 29 | 42.31 | 43.75 |
43.91
|
42.1
|
298K | -4.49% | ||||
| Jan 28 | 44.3 | 43.46 |
44.55
|
41.75
|
580K | 8.71% | ||||
| Jan 27 | 40.75 | 40.93 |
41.6
|
40.24
|
487K | -4.34% | ||||
| Jan 24 | 42.6 | 43.76 |
44.11
|
42.44
|
368K | -2.81% | ||||
| Jan 23 | 43.83 | 42 |
44.01
|
41.85
|
326K | 2.60% | ||||
| Jan 22 | 42.72 | 43.53 |
43.65
|
41.93
|
411K | -0.23% | ||||
| Jan 21 | 42.82 | 43.49 |
43.58
|
42.61
|
349K | -2.73% | ||||
| Jan 17 | 44.02 | 43.24 |
44.06
|
42.92
|
291K | 3.99% | ||||
| Jan 16 | 42.33 | 43.04 |
43.32
|
42.28
|
332K | -0.07% | ||||
| Jan 15 | 42.36 | 42.58 |
42.7
|
42.11
|
152K | -0.7% | ||||
| Jan 14 | 42.66 | 42.38 |
43
|
42.06
|
411K | 1.57% | ||||
| Jan 13 | 42 | 41.87 |
42.2
|
41.76
|
573K | 0.19% | ||||
| Jan 10 | 41.92 | 42.61 |
42.68
|
41.66
|
277K | 0.19% | ||||
| Jan 9 | 41.84 | 42.43 |
42.79
|
41.77
|
320K | -0.48% | ||||
| Jan 8 | 42.04 | 41.56 |
42.63
|
41.3
|
634K | 0.82% | ||||
| Jan 7 | 41.7 | 40.74 |
42.07
|
40.5
|
556K | 3.09% | ||||
| Jan 6 | 40.45 | 40.47 |
41.04
|
40.23
|
431K | -3.78% | ||||
| Jan 3 | 42.04 | 42.59 |
43.03
|
42
|
431K | -3.56% | ||||
| Jan 2 | 43.59 | 43.61 |
44.08
|
43.15
|
532K | 1.85% | ||||
| Dec 31 | 42.8 | 43.1 |
43.63
|
42.31
|
141K | -1.2% | ||||
| Dec 30 | 43.32 | 42.98 |
43.8
|
42.74
|
263K | 1.62% | ||||
| Dec 27 | 42.63 | 42.31 |
42.63
|
41.9
|
637K | 0.92% | ||||
| Dec 26 | 42.24 | 42.52 |
42.63
|
42.08
|
717K | 0.19% | ||||
| Dec 24 | 42.16 | 42.32 |
42.5
|
42.01
|
58.1K | -0.4% | ||||
| Dec 23 | 42.33 | 41.94 |
42.65
|
41.7
|
177K | 1.85% | ||||
| Dec 20 | 41.56 | 41.77 |
42.19
|
41.27
|
431K | -2.19% | ||||
| Dec 19 | 42.49 | 41.8 |
42.77
|
41.8
|
531K | 0.12% | ||||
| Dec 18 | 42.44 | 42.26 |
42.82
|
41.99
|
287K | 1.51% | ||||
| Dec 17 | 41.81 | 41.95 |
42.15
|
41.61
|
305K | -0.67% | ||||
| Dec 16 | 42.09 | 42.28 |
42.28
|
41.78
|
374K | 1.54% | ||||
| Dec 13 | 41.45 | 41 |
41.59
|
40.7
|
401K | 2.96% | ||||
| Dec 12 | 40.26 | 39.51 |
40.51
|
39.51
|
194K | 1.39% | ||||
| Dec 11 | 39.71 | 39.4 |
39.88
|
39
|
389K | 3.06% | ||||
| Dec 10 | 38.53 | 38.48 |
38.6
|
37.88
|
400K | -2.38% | ||||
| Dec 9 | 39.47 | 39.64 |
39.91
|
39.2
|
266K | 0.82% | ||||
| Dec 6 | 39.15 | 38.72 |
39.68
|
37.92
|
995K | 2.49% | ||||
| Dec 5 | 38.2 | 37.94 |
38.65
|
37.86
|
420K | 1.06% | ||||
| Dec 4 | 37.8 | 38.59 |
38.6
|
37.76
|
271K | -1.05% | ||||
| Dec 3 | 38.2 | 37.66 |
38.2
|
37.4
|
379K | 1.73% | ||||
| Dec 2 | 37.55 | 37.43 |
37.71
|
37.31
|
305K | 0.83% | ||||
| Nov 29 | 37.24 | 37.36 |
37.81
|
36.86
|
231K | 3.85% | ||||
| Nov 27 | 35.86 | 35.87 |
36.14
|
35.45
|
324K | -1.16% | ||||
| Nov 26 | 36.28 | 36.27 |
37.28
|
35.35
|
797K | -5.2% | ||||
| Nov 25 | 38.27 | 38.25 |
38.69
|
38.09
|
408K | -1.62% | ||||
| Nov 22 | 38.9 | 37.93 |
38.93
|
37.81
|
708K | 4.32% | ||||
| Nov 21 | 37.29 | 36.78 |
37.34
|
36.31
|
556K | 2.95% | ||||
| Nov 20 | 36.22 | 35.97 |
36.31
|
35.9
|
231K | 0.64% | ||||
| Nov 19 | 35.99 | 36.2 |
36.25
|
35.57
|
239K | -0.61% | ||||
| Nov 18 | 36.21 | 36.99 |
37.14
|
36.09
|
798K | -2.5% | ||||
| Nov 15 | 37.14 | 35.93 |
37.28
|
35.92
|
548K | 3.45% | ||||
| Nov 14 | 35.9 | 35.22 |
36.08
|
35.12
|
662K | 3.85% | ||||
| Nov 13 | 34.57 | 34.76 |
34.97
|
34.15
|
374K | -1.26% | ||||
| Nov 12 | 35.01 | 35.61 |
35.91
|
34.95
|
529K | -4.19% | ||||
| Nov 11 | 36.54 | 35.93 |
36.71
|
35.76
|
572K | 1.13% | ||||
| Nov 8 | 36.13 | 37.3 |
37.55
|
35.75
|
793K | -5.47% | ||||
| Nov 7 | 38.22 | 37.87 |
38.71
|
37.13
|
662K | -0.13% | ||||
| Nov 6 | 38.27 | 39.02 |
39.2
|
38.04
|
283K | -4.16% | ||||
| Nov 5 | 39.93 | 40.12 |
40.17
|
39.31
|
365K | -0.35% | ||||
| Nov 4 | 40.07 | 40.49 |
40.55
|
39.67
|
218K | -0.17% | ||||
| Nov 1 | 40.14 | 39.25 |
40.29
|
39.21
|
466K | 2.98% | ||||
| Oct 31 | 38.98 | 39.89 |
39.89
|
38.7
|
356K | -2.45% | ||||
| Oct 30 | 39.96 | 39.56 |
40.12
|
39.14
|
403K | 0% | ||||
| Oct 29 | 39.96 | 39.4 |
39.98
|
39.37
|
348K | 0.60% | ||||
| Oct 28 | 39.72 | 39.66 |
40.16
|
39.38
|
578K | 1.85% | ||||
| Oct 25 | 39 | 39.29 |
40.11
|
38.91
|
563K | -0.46% | ||||
| Oct 24 | 39.18 | 39 |
39.62
|
38.72
|
383K | 1.24% | ||||
| Oct 23 | 38.7 | 38.43 |
39.22
|
38.43
|
389K | -0.74% | ||||
| Oct 22 | 38.99 | 37.29 |
39.04
|
37.26
|
939K | 5.49% | ||||
| Oct 21 | 36.96 | 36.8 |
37.16
|
36.55
|
280K | -0.35% | ||||
| Oct 18 | 37.09 | 36.67 |
37.21
|
36.51
|
342K | 0.84% | ||||
| Oct 17 | 36.78 | 37.68 |
37.72
|
36.72
|
442K | -0.11% | ||||
| Oct 16 | 36.82 | 36.24 |
36.91
|
36
|
368K | 0.19% | ||||
| Oct 15 | 36.75 | 37.03 |
37.31
|
36.74
|
286K | -1.26% | ||||
| Oct 14 | 37.22 | 36.74 |
37.38
|
36.74
|
269K | 1.03% | ||||
| Oct 11 | 36.84 | 36.33 |
37.15
|
36.23
|
492K | 2.16% | ||||
| Oct 10 | 36.06 | 35.8 |
36.3
|
35.67
|
403K | -0.33% | ||||
| Oct 9 | 36.18 | 37.31 |
37.32
|
36.1
|
517K | -1.28% | ||||
| Oct 8 | 36.65 | 37.25 |
37.85
|
36.59
|
713K | -0.87% | ||||
| Oct 7 | 36.97 | 37.7 |
37.87
|
36.78
|
249K | -2.14% | ||||
| Oct 4 | 37.78 | 36.6 |
37.86
|
36.34
|
614K | 3.71% | ||||
| Oct 3 | 36.43 | 35.01 |
36.86
|
34.64
|
944K | 4.77% | ||||
| Oct 2 | 34.77 | 34.65 |
34.83
|
33.75
|
673K | -1.31% | ||||
| Oct 1 | 35.23 | 35.91 |
35.91
|
34.79
|
387K | -1.65% | ||||
| Sep 30 | 35.82 | 35.73 |
36.01
|
35.32
|
381K | 0.36% | ||||
| Sep 27 | 35.69 | 35.09 |
35.91
|
35.09
|
409K | -0.7% | ||||
| Sep 26 | 35.94 | 35.35 |
35.98
|
34.98
|
409K | 3.04% | ||||
| Sep 25 | 34.88 | 33.66 |
35.11
|
33.65
|
314K | 2.32% | ||||
| Sep 24 | 34.09 | 34.81 |
34.85
|
33.85
|
297K | -1.25% | ||||
| Sep 23 | 34.52 | 34.59 |
34.68
|
34.34
|
315K | -1.23% | ||||
| Sep 20 | 34.95 | 35.26 |
35.32
|
34.52
|
618K | -1.63% | ||||
| Sep 19 | 35.53 | 36.05 |
36.35
|
35.45
|
355K | -1.2% | ||||
| Sep 18 | 35.96 | 35.39 |
36.01
|
34.99
|
523K | 0.56% | ||||
| Sep 17 | 35.76 | 35.11 |
36.03
|
34.81
|
783K | 3.98% | ||||
| Sep 16 | 34.39 | 36.07 |
36.14
|
34.11
|
2.4M | -7.85% | ||||
| Sep 13 | 37.32 | 38.75 |
38.84
|
37.24
|
288K | -2.74% | ||||
| Sep 12 | 38.37 | 37.39 |
38.81
|
36.87
|
562K | 5.44% | ||||
| Sep 11 | 36.39 | 35.94 |
36.92
|
35.87
|
875K | 3.73% | ||||
| Sep 10 | 35.08 | 34.79 |
35.1
|
34.33
|
210K | 0.17% | ||||
| Sep 9 | 35.02 | 36.09 |
36.58
|
34.82
|
623K | -3.07% | ||||
| Sep 6 | 36.13 | 36.99 |
37.49
|
36.06
|
581K | 0.39% | ||||
| Sep 5 | 35.99 | 35.36 |
36.14
|
35.34
|
469K | 4.74% | ||||
| Sep 4 | 34.36 | 33.76 |
34.43
|
33.42
|
291K | 3.56% | ||||
| Sep 3 | 33.18 | 34.12 |
34.69
|
32.81
|
954K | -5.52% | ||||
| Aug 30 | 35.12 | 35.65 |
35.99
|
34.53
|
1.0M | -0.14% | ||||
| Aug 29 | 35.17 | 33.54 |
35.3
|
32.7
|
1.0M | 5.52% | ||||
| Aug 28 | 33.33 | 33.05 |
33.7
|
32.85
|
721K | 0.94% | ||||
| Aug 27 | 33.02 | 33.64 |
33.93
|
32.31
|
855K | -1.11% | ||||
| Aug 26 | 33.39 | 34.56 |
34.79
|
33.19
|
475K | -2.51% | ||||
| Aug 23 | 34.25 | 35.15 |
35.8
|
33.96
|
587K | -4.57% | ||||
| Aug 22 | 35.89 | 37.21 |
37.27
|
35.82
|
359K | -4.42% | ||||
| Aug 21 | 37.55 | 37.13 |
37.72
|
36.9
|
370K | 2.40% | ||||
| Aug 20 | 36.67 | 35.99 |
37.06
|
35.6
|
407K | 0.38% | ||||
| Aug 19 | 36.53 | 38.48 |
38.48
|
36.06
|
317K | -2.95% | ||||
| Aug 16 | 37.64 | 38.12 |
38.39
|
37.28
|
579K | -0.26% | ||||
| Aug 15 | 37.74 | 38.09 |
38.53
|
37.02
|
353K | -0.63% | ||||
| Aug 14 | 37.98 | 39.58 |
40.02
|
37.64
|
723K | -6.71% | ||||
| Aug 13 | 40.71 | 40.07 |
41.72
|
39.23
|
524K | -0.51% | ||||
| Aug 12 | 40.92 | 39.26 |
41.19
|
38.54
|
570K | -2.41% | ||||
| Aug 9 | 41.93 | 42.65 |
43.14
|
41.64
|
399K | 0.65% | ||||
| Aug 8 | 41.66 | 41.27 |
41.74
|
40.87
|
530K | 4.05% | ||||
| Aug 7 | 40.04 | 39.59 |
40.13
|
38.59
|
357K | -0.07% | ||||
| Aug 6 | 40.07 | 39.81 |
40.35
|
39.42
|
171K | 2.45% | ||||
| Aug 5 | 39.11 | 39.77 |
39.98
|
38.35
|
328K | -5.19% | ||||
| Aug 2 | 41.25 | 41.44 |
41.77
|
40.38
|
364K | -0.98% | ||||
| Aug 1 | 41.66 | 40.66 |
42.41
|
40.6
|
609K | 2.36% | ||||
| Jul 31 | 40.7 | 42.22 |
42.44
|
40.07
|
419K | -2.58% | ||||
| Jul 30 | 41.78 | 41.75 |
42.31
|
41.3
|
408K | -0.38% | ||||
| Jul 29 | 41.94 | 40.64 |
41.96
|
40.44
|
390K | 2.49% | ||||
| Jul 26 | 40.92 | 40.57 |
41.26
|
40.07
|
614K | 4.92% | ||||
| Jul 25 | 39 | 38.94 |
39.12
|
37.89
|
475K | -0.81% | ||||
| Jul 24 | 39.32 | 39.29 |
39.71
|
39.04
|
379K | 1.58% | ||||
| Jul 23 | 38.71 | 40.02 |
40.03
|
38.63
|
602K | -3.25% | ||||
| Jul 22 | 40.01 | 39.71 |
40.39
|
39.53
|
250K | 1.24% | ||||
| Jul 19 | 39.52 | 39.83 |
40.26
|
39.36
|
271K | -1.13% | ||||
| Jul 18 | 39.97 | 39.35 |
40.15
|
39.33
|
247K | 1.19% | ||||
| Jul 17 | 39.5 | 39.74 |
39.8
|
38.94
|
411K | -0.55% | ||||
| Jul 16 | 39.72 | 39.22 |
39.79
|
39.2
|
442K | 0.66% | ||||
| Jul 15 | 39.46 | 39.07 |
40.05
|
38.95
|
452K | 0.82% | ||||
| Jul 12 | 39.14 | 39.68 |
39.97
|
38.94
|
311K | -1.09% | ||||
| Jul 11 | 39.57 | 39.5 |
39.72
|
38.46
|
593K | -0.75% | ||||
| Jul 10 | 39.87 | 39.08 |
40.66
|
38.95
|
1.2M | 3.56% | ||||
| Jul 9 | 38.5 | 37.89 |
38.65
|
37.8
|
335K | 0.60% | ||||
| Jul 8 | 38.27 | 38.46 |
38.96
|
38.1
|
733K | 0.58% | ||||
| Jul 5 | 38.05 | 36.33 |
38.3
|
35.64
|
1.9M | 12.41% | ||||
| Jul 3 | 33.85 | 33.75 |
34.22
|
33.52
|
669K | 3.04% | ||||
| Jul 2 | 32.85 | 32.85 |
33.26
|
32.32
|
472K | -0.45% | ||||
| Jul 1 | 33 | 34 |
34.12
|
32.69
|
419K | -1.32% | ||||
| Jun 28 | 33.44 | 33.5 |
33.73
|
33.17
|
429K | 1.46% | ||||
| Jun 27 | 32.96 | 32.64 |
33.26
|
32.16
|
956K | 0% | ||||
| Jun 26 | 32.96 | 33.88 |
33.92
|
32.35
|
616K | -0.06% | ||||
| Jun 25 | 32.98 | 33.93 |
33.93
|
32.71
|
670K | -3.71% | ||||
| Jun 24 | 34.25 | 34.65 |
34.75
|
33.92
|
531K | -0.2% | ||||
| Jun 21 | 34.32 | 35.27 |
35.42
|
34.15
|
879K | -3.87% | ||||
| Jun 20 | 35.7 | 35.62 |
36.08
|
35.42
|
288K | 1.54% | ||||
| Jun 19 | 35.16 | 34.8 |
35.45
|
34.59
|
328K | 0.46% | ||||
| Jun 18 | 35 | 34.31 |
35.6
|
34.13
|
531K | 2.19% | ||||
| Jun 17 | 34.25 | 33.77 |
34.3
|
33.41
|
400K | 2.12% | ||||
| Jun 14 | 33.54 | 34.02 |
34.41
|
33.18
|
725K | -2.1% | ||||
| Jun 13 | 34.26 | 34.34 |
34.65
|
34.03
|
354K | 0.88% | ||||
| Jun 12 | 33.96 | 33.54 |
34.57
|
33.54
|
428K | 0.47% | ||||
| Jun 11 | 33.8 | 34.08 |
34.22
|
32.66
|
776K | -0.21% | ||||
| Jun 10 | 33.87 | 33.27 |
33.95
|
32.9
|
552K | 1.10% | ||||
| Jun 7 | 33.5 | 32.87 |
33.94
|
32.84
|
874K | 1.98% | ||||
| Jun 6 | 32.85 | 32.22 |
32.91
|
31.77
|
1.3M | 5.36% | ||||
| Jun 5 | 31.18 | 31.36 |
32.05
|
30.87
|
618K | 0.94% | ||||
| Jun 4 | 30.89 | 30.79 |
31.07
|
30.62
|
662K | 1.55% | ||||
| Jun 3 | 30.42 | 30.27 |
30.74
|
29.83
|
1.1M | 2.18% | ||||
| May 31 | 29.77 | 29.33 |
30.31
|
29.3
|
684K | 0.98% | ||||
| May 30 | 29.48 | 28.87 |
30.26
|
28.87
|
729K | 2.79% | ||||
| May 29 | 28.68 | 28.8 |
29.13
|
28.37
|
894K | 1.59% | ||||
| May 28 | 28.23 | 27 |
28.58
|
26.79
|
829K | 7.01% | ||||
| May 24 | 26.38 | 26.17 |
26.61
|
26.1
|
258K | 1.58% | ||||
| May 23 | 25.97 | 25.77 |
26.98
|
25.59
|
282K | -1.63% | ||||
| May 22 | 26.4 | 26.46 |
26.5
|
25.79
|
416K | 2.13% | ||||
| May 21 | 25.85 | 24.94 |
26.14
|
24.9
|
470K | 6.16% | ||||
| May 20 | 24.35 | 23.93 |
24.49
|
23.51
|
525K | 1.71% | ||||
| May 17 | 23.94 | 23.75 |
24.75
|
23.7
|
832K | -3.66% | ||||
| May 16 | 24.85 | 25.32 |
25.38
|
24.61
|
862K | -3.91% | ||||
| May 15 | 25.86 | 25.15 |
25.94
|
24.91
|
591K | -2.01% | ||||
| May 14 | 26.39 | 27.4 |
27.4
|
26.26
|
609K | -4.14% | ||||
| May 13 | 27.53 | 27.96 |
27.99
|
27.07
|
477K | -4.84% | ||||
| May 10 | 28.93 | 29 |
29.13
|
28.1
|
469K | 1.33% | ||||
| May 9 | 28.55 | 27.71 |
28.68
|
27.36
|
514K | 1.06% | ||||
| May 8 | 28.25 | 27.55 |
28.54
|
27.47
|
732K | 6.81% | ||||
| May 7 | 26.45 | 25.86 |
26.54
|
25.3
|
496K | -0.56% | ||||
| May 6 | 26.6 | 26.81 |
27.26
|
26.55
|
478K | -1.99% | ||||
| May 3 | 27.14 | 26.79 |
27.52
|
26.61
|
763K | 3.79% | ||||
| May 2 | 26.15 | 25.65 |
26.19
|
25.56
|
294K | 1.95% | ||||
| May 1 | 25.65 | 25.98 |
26.2
|
25.58
|
467K | -1.19% | ||||
| Apr 30 | 25.96 | 25.55 |
26.1
|
25.34
|
398K | 1.68% | ||||
| Apr 29 | 25.53 | 25.79 |
25.95
|
25.5
|
456K | 0.31% | ||||
| Apr 26 | 25.45 | 25.25 |
25.84
|
25.13
|
319K | 1.27% | ||||
| Apr 25 | 25.13 | 25.2 |
25.59
|
24.81
|
635K | -0.44% | ||||
| Apr 24 | 25.24 | 25.7 |
25.91
|
24.91
|
499K | -3.15% | ||||
| Apr 23 | 26.06 | 26.02 |
26.48
|
25.85
|
665K | 1.13% | ||||
| Apr 22 | 25.77 | 25.67 |
26.05
|
25.31
|
687K | -0.43% | ||||
| Apr 18 | 25.88 | 24.6 |
26.23
|
24.28
|
1.1M | 7.03% | ||||
| Apr 17 | 24.18 | 25.4 |
25.55
|
23.74
|
916K | -4.8% | ||||
| Apr 16 | 25.4 | 25.4 |
25.6
|
25.24
|
512K | -0.2% | ||||
| Apr 15 | 25.45 | 25.87 |
25.95
|
25.33
|
606K | -2.08% | ||||
| Apr 12 | 25.99 | 26.8 |
27.24
|
25.66
|
527K | -4.1% | ||||
| Apr 11 | 27.1 | 27.77 |
27.86
|
27.06
|
742K | -3.56% | ||||
| Apr 10 | 28.1 | 28.38 |
28.43
|
27.94
|
456K | 1.15% | ||||
| Apr 9 | 27.78 | 27.67 |
28.09
|
27.27
|
834K | -1.35% | ||||
| Apr 8 | 28.16 | 28.76 |
28.76
|
28.07
|
465K | 0% | ||||