About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
BRT
...
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.
- BRT Apartments declares $0.25 dividend
- BRT Apartments FFO of $0.41 beats by $0.13, revenue of $23.85M beats by $0.36M
- BRT Apartments Q3 2023 Earnings Preview
- BRT Apartments declares $0.25 dividend
- BRT Apartments increases share repurchase authorization to $10 million
- BRT Apartments FFO of $0.28 misses by $0.01, revenue of $23.32M beats by $0.19M
- BRT Apartments Q2 2023 Earnings Preview
- BRT Apartments bumps up stock buyback to $10M, declares $0.25 dividend
- BRT Apartments FFO of $0.36 beats by $0.06, revenue of $22.94M misses by $0.05M
- BRT Apartments goes ex dividend tomorrow
- BRT Apartments reports Q4 results
- BRT Apartments Q4 2022 Earnings Preview
- BRT Apartments declares $0.25 dividend
- BRT Apartments reports Q3 results
- BRT Apartments Q3 2022 Earnings Preview
- BRT Apartments declares $0.25 dividend
- BRT Apartments JV sells multifamily property in South Carolina for $32.4M
- BRT Apartments FFO of $0.37 beats by $0.10, revenue of $14.68M beats by $3.51M
- BRT Apartments Q2 2022 Earnings Preview
- BRT Apartments declares $0.25 dividend
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| November 8, 2021 | 1.55 / -0.18 | 7.71M / 6.92M |
Beat! |
| August 5, 2021 | 0.34 / 0.23 | 6.96M / 6.8M |
Beat! |
| May 6, 2021 | -0.22 / -0.23 | 7.1M / 7.08M |
Beat! |
| March 11, 2021 | -0.19 / -0.26 | 7.03M / 7.06M | |
| December 2, 2020 | - / -0.2 | - / 6.86M | |
| November 5, 2020 | -0.44 / -0.26 | 7.02M / 6.86M |
Beat! |
| August 10, 2020 | -0.25 / -0.21 | 6.66M / 6.99M | |
| June 17, 2020 | -0.29 / -0.21 | 6.92M / 19.88M | |
| May 15, 2020 | 0.02 / -0.3 | 6.77M / 33.9M | |
| March 12, 2020 | 0.36 / -0.33 | -70.34M / 33.97M | |
| February 6, 2020 | - / -0.3 | - / 33.29M | |
| November 6, 2019 | 0.2 / 0.01 | 34.04M / 32.83M |
Beat! |
| August 7, 2019 | -0.27 / -0.3 | 33.12M / 31.24M |
Beat! |
| February 7, 2019 | 0.51 / -0.12 | 31.22M / 31.04M |
Beat! |
| December 10, 2018 | -0.2 / -0.32 | 31.3M / 31.07M |
Beat! |
| August 8, 2018 | -0.33 / -0.31 | 30.15M / 30.48M | |
| August 3, 2016 | - / 0.03 | 23.25M / - |
Beat! |
| December 9, 2015 | - / - | 21.02M / - |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 17.65 | 17.34 |
17.77
|
17.23
|
58.5K | 1.79% | ||||
| May 17, 2023 | 17.34 | 17.15 |
17.44
|
16.91
|
60.1K | 2.30% | ||||
| May 16, 2023 | 16.95 | 17.16 |
17.16
|
16.9
|
61.1K | -0.82% | ||||
| May 15, 2023 | 17.09 | 17.28 |
17.28
|
16.95
|
45.9K | -1.33% | ||||
| May 12, 2023 | 17.32 | 17.09 |
17.39
|
16.81
|
59.2K | 2.18% | ||||
| May 11, 2023 | 16.95 | 16.81 |
17
|
16.71
|
45.6K | -0.24% | ||||
| May 10, 2023 | 16.99 | 17 |
17.19
|
16.63
|
58.6K | 0.83% | ||||
| May 9, 2023 | 16.85 | 17.37 |
17.37
|
16.43
|
104K | -3.99% | ||||
| May 8, 2023 | 17.55 | 17.44 |
17.66
|
17.12
|
54.2K | 0.75% | ||||
| May 5, 2023 | 17.42 | 17.25 |
17.44
|
17.17
|
44.7K | 2.29% | ||||
| May 4, 2023 | 17.03 | 17.16 |
17.46
|
16.76
|
85.0K | -0.53% | ||||
| May 3, 2023 | 17.12 | 16.76 |
17.36
|
16.76
|
85.0K | 1.36% | ||||
| May 2, 2023 | 16.89 | 17.36 |
17.53
|
16.77
|
135K | -3.26% | ||||
| May 1, 2023 | 17.46 | 17.26 |
17.52
|
17.16
|
112K | 0.75% | ||||
| Apr 28, 2023 | 17.33 | 18.28 |
18.29
|
17.27
|
184K | -1.08% | ||||
| Apr 27, 2023 | 17.52 | 17.72 |
18
|
17.45
|
442K | -1.07% | ||||
| Apr 26, 2023 | 17.71 | 18.15 |
18.26
|
17.67
|
122K | -3.12% | ||||
| Apr 25, 2023 | 18.28 | 18.4 |
18.51
|
18.15
|
125K | -1.51% | ||||
| Apr 24, 2023 | 18.56 | 18.57 |
18.67
|
18.51
|
18.0K | -0.05% | ||||
| Apr 21, 2023 | 18.57 | 18.65 |
18.65
|
18.37
|
37.5K | -0.16% | ||||
| Apr 20, 2023 | 18.6 | 18.65 |
18.73
|
18.46
|
22.3K | -0.53% | ||||
| Apr 19, 2023 | 18.7 | 18.69 |
18.76
|
18.55
|
22.1K | 0.16% | ||||
| Apr 18, 2023 | 18.67 | 19 |
19
|
18.61
|
20.2K | -1.53% | ||||
| Apr 17, 2023 | 18.96 | 18.7 |
18.98
|
18.63
|
32.5K | 1.83% | ||||
| Apr 14, 2023 | 18.62 | 18.75 |
18.82
|
18.44
|
39.6K | -0.69% | ||||
| Apr 13, 2023 | 18.75 | 18.84 |
18.84
|
18.6
|
48.6K | 0.48% | ||||
| Apr 12, 2023 | 18.66 | 18.91 |
18.95
|
18.62
|
40.2K | -0.64% | ||||
| Apr 11, 2023 | 18.78 | 18.99 |
18.99
|
18.76
|
29.3K | -0.84% | ||||
| Apr 10, 2023 | 18.94 | 18.95 |
18.95
|
18.74
|
44.8K | 0.74% | ||||
| Apr 6, 2023 | 18.8 | 18.73 |
18.89
|
18.62
|
27.4K | 0.37% | ||||
| Apr 5, 2023 | 18.73 | 18.62 |
19
|
18.62
|
53.0K | -0.21% | ||||
| Apr 4, 2023 | 18.77 | 19.3 |
19.63
|
18.61
|
114K | -5.91% | ||||
| Apr 3, 2023 | 19.95 | 19.74 |
20.17
|
19.73
|
69.3K | 1.17% | ||||
| Mar 31, 2023 | 19.72 | 19.46 |
19.76
|
19.31
|
88.7K | 2.12% | ||||
| Mar 30, 2023 | 19.31 | 19.22 |
19.47
|
19.14
|
37.8K | 0.94% | ||||
| Mar 29, 2023 | 19.13 | 19.23 |
19.23
|
18.91
|
63.9K | 1.43% | ||||
| Mar 28, 2023 | 18.86 | 19.11 |
19.24
|
18.78
|
47.4K | -0.68% | ||||
| Mar 27, 2023 | 18.99 | 19.11 |
19.2
|
18.89
|
40.4K | 0.64% | ||||
| Mar 24, 2023 | 18.87 | 18.09 |
18.96
|
18.09
|
72.1K | 1.45% | ||||
| Mar 23, 2023 | 18.6 | 18.88 |
19.24
|
18.57
|
86.5K | 0.70% | ||||
| Mar 22, 2023 | 18.47 | 18.81 |
18.95
|
18.47
|
57.9K | -2.33% | ||||
| Mar 21, 2023 | 18.91 | 19.03 |
19.11
|
18.75
|
77.8K | 0.69% | ||||
| Mar 20, 2023 | 18.78 | 18.49 |
18.87
|
18.24
|
146K | 2.79% | ||||
| Mar 17, 2023 | 18.27 | 18.82 |
18.82
|
18.16
|
104K | -3.74% | ||||
| Mar 16, 2023 | 18.98 | 18.47 |
19
|
18.07
|
253K | 2.48% | ||||
| Mar 15, 2023 | 18.52 | 19.8 |
19.89
|
18.52
|
115K | -7.26% | ||||
| Mar 14, 2023 | 19.97 | 20.53 |
20.66
|
19.89
|
58.6K | -0.2% | ||||
| Mar 13, 2023 | 20.01 | 19.84 |
20.49
|
19.6
|
57.9K | 0.25% | ||||
| Mar 10, 2023 | 19.96 | 20.85 |
20.9
|
19.91
|
79.3K | -4.5% | ||||
| Mar 9, 2023 | 20.9 | 21.45 |
21.45
|
20.77
|
67.0K | -2.38% | ||||
| Mar 8, 2023 | 21.41 | 21.21 |
21.45
|
20.97
|
82.1K | 1.57% | ||||
| Mar 7, 2023 | 21.08 | 21.47 |
21.47
|
21
|
41.6K | -1.95% | ||||
| Mar 6, 2023 | 21.5 | 21.57 |
21.6
|
21.26
|
61.8K | -0.32% | ||||
| Mar 3, 2023 | 21.57 | 21.39 |
21.66
|
21.33
|
41.8K | 1.70% | ||||
| Mar 2, 2023 | 21.21 | 21.12 |
21.4
|
21.02
|
62.8K | 0.28% | ||||
| Mar 1, 2023 | 21.15 | 20.96 |
21.21
|
20.4
|
106K | -0.09% | ||||
| Feb 28, 2023 | 21.17 | 21.47 |
21.64
|
21.15
|
27.2K | -1.9% | ||||
| Feb 27, 2023 | 21.58 | 21.96 |
22.35
|
21.52
|
70.5K | -1.64% | ||||
| Feb 24, 2023 | 21.94 | 21.47 |
21.97
|
21.4
|
71.3K | 1.01% | ||||
| Feb 23, 2023 | 21.72 | 21.31 |
21.75
|
21.31
|
38.9K | 2.02% | ||||
| Feb 22, 2023 | 21.29 | 20.97 |
21.36
|
20.94
|
68.0K | 1.24% | ||||
| Feb 21, 2023 | 21.03 | 21.17 |
21.41
|
20.81
|
62.4K | -1.36% | ||||
| Feb 17, 2023 | 21.32 | 21.17 |
21.37
|
20.75
|
81.7K | 1.23% | ||||
| Feb 16, 2023 | 21.06 | 20.9 |
21.25
|
20.86
|
25.8K | -0.09% | ||||
| Feb 15, 2023 | 21.08 | 21.01 |
21.2
|
20.9
|
18.0K | -0.47% | ||||
| Feb 14, 2023 | 21.18 | 21.33 |
21.41
|
21.08
|
23.6K | -1.53% | ||||
| Feb 13, 2023 | 21.51 | 21.25 |
21.54
|
21.15
|
33.5K | 1.56% | ||||
| Feb 10, 2023 | 21.18 | 21.12 |
21.35
|
21.05
|
23.2K | -0.38% | ||||
| Feb 9, 2023 | 21.26 | 21.45 |
21.45
|
21.14
|
44.3K | -0.33% | ||||
| Feb 8, 2023 | 21.33 | 21.74 |
21.75
|
21.2
|
34.0K | -2.02% | ||||
| Feb 7, 2023 | 21.77 | 21.74 |
21.95
|
21.53
|
43.5K | 0.23% | ||||
| Feb 6, 2023 | 21.72 | 21.43 |
21.75
|
21.27
|
48.6K | 1.50% | ||||
| Feb 3, 2023 | 21.4 | 21.31 |
21.4
|
21.14
|
37.5K | -1.2% | ||||
| Feb 2, 2023 | 21.66 | 21.18 |
21.77
|
21.18
|
52.6K | 2.36% | ||||
| Feb 1, 2023 | 21.16 | 20.95 |
21.38
|
20.93
|
83.5K | 1% | ||||
| Jan 31, 2023 | 20.95 | 20.33 |
20.99
|
20.33
|
55.4K | 2.90% | ||||
| Jan 30, 2023 | 20.36 | 20.2 |
20.54
|
20.11
|
39.3K | -0.1% | ||||
| Jan 27, 2023 | 20.38 | 19.91 |
20.5
|
19.91
|
81.1K | 1.34% | ||||
| Jan 26, 2023 | 20.11 | 20.04 |
20.23
|
19.94
|
30.0K | 0.35% | ||||
| Jan 25, 2023 | 20.04 | 20 |
20.18
|
19.91
|
39.1K | -0.3% | ||||
| Jan 24, 2023 | 20.1 | 20.07 |
20.22
|
20.01
|
27.2K | -0.3% | ||||
| Jan 23, 2023 | 20.16 | 20.17 |
20.4
|
20.09
|
31.1K | -0.15% | ||||
| Jan 20, 2023 | 20.19 | 20.27 |
20.34
|
20.04
|
31.8K | 0.35% | ||||
| Jan 19, 2023 | 20.12 | 20.2 |
20.46
|
20.1
|
26.3K | -0.54% | ||||
| Jan 18, 2023 | 20.23 | 20.69 |
20.71
|
20.2
|
36.0K | -1.51% | ||||
| Jan 17, 2023 | 20.54 | 20.44 |
20.72
|
20.4
|
33.6K | 1.23% | ||||
| Jan 13, 2023 | 20.29 | 20.11 |
20.56
|
20.07
|
41.4K | 0.30% | ||||
| Jan 12, 2023 | 20.23 | 19.87 |
20.39
|
19.83
|
61.4K | 1.61% | ||||
| Jan 11, 2023 | 19.91 | 19.65 |
19.97
|
19.47
|
54.2K | 2.15% | ||||
| Jan 10, 2023 | 19.49 | 19.62 |
19.66
|
19.28
|
60.8K | -0.26% | ||||
| Jan 9, 2023 | 19.54 | 19.78 |
19.96
|
19.47
|
40.5K | -0.71% | ||||
| Jan 6, 2023 | 19.68 | 19.16 |
19.73
|
19.16
|
37.0K | 2.61% | ||||
| Jan 5, 2023 | 19.18 | 19.67 |
19.67
|
19.13
|
49.4K | -2.09% | ||||
| Jan 4, 2023 | 19.59 | 19.35 |
19.9
|
19.35
|
63.1K | 1.61% | ||||
| Jan 3, 2023 | 19.28 | 19.66 |
19.83
|
19.24
|
63.4K | -1.83% | ||||
| Dec 30 | 19.64 | 19.68 |
19.86
|
19.59
|
80.9K | -0.15% | ||||
| Dec 29 | 19.67 | 19.46 |
19.67
|
19.38
|
92.0K | 1.92% | ||||
| Dec 28 | 19.3 | 19.66 |
19.79
|
19.3
|
35.5K | -0.87% | ||||
| Dec 27 | 19.47 | 19.65 |
19.67
|
19.35
|
40.0K | -0.36% | ||||
| Dec 23 | 19.54 | 19.64 |
19.85
|
19.42
|
53.1K | 0.31% | ||||
| Dec 22 | 19.48 | 19.39 |
19.52
|
19.11
|
62.6K | -0.71% | ||||
| Dec 21 | 19.62 | 19.73 |
19.98
|
19.58
|
54.3K | 1.19% | ||||
| Dec 20 | 19.39 | 19.26 |
19.64
|
19.2
|
53.9K | 0.15% | ||||
| Dec 19 | 19.36 | 20.23 |
20.23
|
19.32
|
103K | -5.05% | ||||
| Dec 16 | 20.39 | 20 |
20.46
|
19.54
|
192K | 1.09% | ||||
| Dec 15 | 20.17 | 20.83 |
20.83
|
20.13
|
44.6K | -3.45% | ||||
| Dec 14 | 20.89 | 20.9 |
21.15
|
20.77
|
74.9K | 0% | ||||
| Dec 13 | 20.89 | 21 |
21.3
|
20.6
|
83.1K | 1.31% | ||||
| Dec 12 | 20.62 | 20.14 |
20.74
|
20
|
70.5K | 2.49% | ||||
| Dec 9 | 20.12 | 20.67 |
20.96
|
20.12
|
147K | -1.13% | ||||
| Dec 8 | 20.35 | 20.18 |
20.56
|
20.18
|
41.3K | 0.79% | ||||
| Dec 7 | 20.19 | 20.2 |
20.62
|
20.11
|
85.7K | 1.56% | ||||
| Dec 6 | 19.88 | 19.94 |
20.05
|
19.67
|
69.4K | 0.20% | ||||
| Dec 5 | 19.84 | 20.71 |
20.71
|
19.75
|
108K | -3.64% | ||||
| Dec 2 | 20.59 | 20.35 |
20.8
|
20.25
|
84.3K | 0.29% | ||||
| Dec 1 | 20.53 | 20.99 |
20.99
|
20.52
|
37.6K | -0.48% | ||||
| Nov 30 | 20.63 | 20.28 |
20.81
|
20.05
|
55.0K | 2.08% | ||||
| Nov 29 | 20.21 | 20.15 |
20.29
|
20
|
58.4K | 0.10% | ||||
| Nov 28 | 20.19 | 20.45 |
20.71
|
20.17
|
32.5K | -1.46% | ||||
| Nov 25 | 20.49 | 20.58 |
20.67
|
20.42
|
14.2K | -0.63% | ||||
| Nov 23 | 20.62 | 20.74 |
20.9
|
20.58
|
32.3K | -0.19% | ||||
| Nov 22 | 20.66 | 20.86 |
20.86
|
20.36
|
49.9K | 1.47% | ||||
| Nov 21 | 20.36 | 20.22 |
20.44
|
20.18
|
29.0K | 0% | ||||
| Nov 18 | 20.36 | 20.65 |
20.73
|
20.18
|
47.5K | 0.44% | ||||
| Nov 17 | 20.27 | 20.07 |
20.34
|
19.93
|
64.5K | -0.25% | ||||
| Nov 16 | 20.32 | 20.45 |
20.82
|
20.27
|
37.6K | -0.68% | ||||
| Nov 15 | 20.46 | 20.81 |
21.02
|
20.34
|
71.2K | -1.16% | ||||
| Nov 14 | 20.7 | 21.41 |
21.48
|
20.6
|
39.3K | -3.81% | ||||
| Nov 11 | 21.52 | 21.51 |
22.08
|
20.75
|
98.6K | -0.23% | ||||
| Nov 10 | 21.57 | 20.89 |
21.79
|
20.86
|
55.5K | 5.22% | ||||
| Nov 9 | 20.5 | 20.41 |
20.84
|
20.41
|
34.0K | -1.91% | ||||
| Nov 8 | 20.9 | 21.45 |
21.45
|
20.75
|
45.6K | -1.28% | ||||
| Nov 7 | 21.17 | 21.35 |
21.54
|
20.95
|
46.7K | -1.21% | ||||
| Nov 4 | 21.43 | 21.32 |
21.59
|
20.97
|
30.7K | 1.13% | ||||
| Nov 3 | 21.19 | 21.29 |
21.58
|
21.15
|
28.5K | -1.44% | ||||
| Nov 2 | 21.5 | 22.15 |
22.37
|
21.45
|
49.2K | -2.85% | ||||
| Nov 1 | 22.13 | 22.09 |
22.25
|
21.91
|
30.3K | -0.14% | ||||
| Oct 31 | 22.16 | 21.96 |
22.28
|
21.95
|
60.6K | 0.27% | ||||
| Oct 28 | 22.1 | 21.46 |
22.19
|
21.23
|
34.8K | 2.74% | ||||
| Oct 27 | 21.51 | 21.7 |
21.91
|
21.44
|
34.7K | -0.92% | ||||
| Oct 26 | 21.71 | 21.87 |
22.18
|
21.65
|
32.3K | -1.27% | ||||
| Oct 25 | 21.99 | 21.8 |
22.55
|
21.78
|
40.3K | 1.99% | ||||
| Oct 24 | 21.56 | 21.47 |
21.7
|
21.24
|
52.9K | 0.42% | ||||
| Oct 21 | 21.47 | 21.37 |
21.7
|
21.17
|
35.0K | 1.37% | ||||
| Oct 20 | 21.18 | 21.19 |
21.44
|
20.95
|
52.1K | 1.05% | ||||
| Oct 19 | 20.96 | 20.96 |
21.29
|
20.85
|
52.4K | -1.6% | ||||
| Oct 18 | 21.3 | 21.27 |
22.04
|
21.02
|
89.3K | 1.43% | ||||
| Oct 17 | 21 | 20.52 |
21.04
|
20.3
|
100K | 3.70% | ||||
| Oct 14 | 20.25 | 20.51 |
20.82
|
20.03
|
88.2K | -1.22% | ||||
| Oct 13 | 20.5 | 19.5 |
20.54
|
19.22
|
97.3K | 5.56% | ||||
| Oct 12 | 19.42 | 19.31 |
19.77
|
19.25
|
47.9K | -0.41% | ||||
| Oct 11 | 19.5 | 19.26 |
19.53
|
19.1
|
49.9K | 1.04% | ||||
| Oct 10 | 19.3 | 19.21 |
19.34
|
18.93
|
98.7K | 1.26% | ||||
| Oct 7 | 19.06 | 19.39 |
19.39
|
18.94
|
102K | -1.29% | ||||
| Oct 6 | 19.31 | 20.29 |
20.41
|
19.28
|
74.8K | -5.3% | ||||
| Oct 5 | 20.39 | 20.5 |
20.77
|
20.08
|
83.3K | -1.12% | ||||
| Oct 4 | 20.62 | 20.87 |
21.16
|
20.54
|
70.8K | 0.59% | ||||
| Oct 3 | 20.5 | 20.57 |
20.88
|
20.25
|
58.3K | 0.94% | ||||
| Sep 30 | 20.31 | 20.23 |
20.62
|
20.02
|
64.4K | 1.20% | ||||
| Sep 29 | 20.07 | 20.41 |
20.44
|
19.65
|
84.5K | -1.42% | ||||
| Sep 28 | 20.36 | 19.54 |
20.73
|
19.47
|
69.9K | 4.68% | ||||
| Sep 27 | 19.45 | 20.85 |
21.03
|
19.27
|
80.0K | -5.72% | ||||
| Sep 26 | 20.63 | 21.09 |
21.36
|
20.32
|
87.3K | -2.55% | ||||
| Sep 23 | 21.17 | 21.17 |
21.56
|
21.13
|
60.1K | -1.76% | ||||
| Sep 22 | 21.55 | 22 |
22
|
21.16
|
43.9K | -2.18% | ||||
| Sep 21 | 22.03 | 21.71 |
22.69
|
21.68
|
69.3K | 3.09% | ||||
| Sep 20 | 21.37 | 22 |
22
|
21.23
|
49.2K | -4.17% | ||||
| Sep 19 | 22.3 | 21.5 |
22.37
|
21.5
|
52.4K | 2.20% | ||||
| Sep 16 | 21.82 | 22.04 |
22.34
|
21.54
|
146K | -2.06% | ||||
| Sep 15 | 22.28 | 22.54 |
22.86
|
22.22
|
42.6K | -1.98% | ||||
| Sep 14 | 22.73 | 23.09 |
23.09
|
22.46
|
47.8K | -0.7% | ||||
| Sep 13 | 22.89 | 23.17 |
23.61
|
22.89
|
51.4K | -1.76% | ||||
| Sep 12 | 23.3 | 23.25 |
23.57
|
23.18
|
62.7K | 0.56% | ||||
| Sep 9 | 23.17 | 22.95 |
23.42
|
22.79
|
38.9K | 2.03% | ||||
| Sep 8 | 22.71 | 23.05 |
23.05
|
22.58
|
32.1K | -1.48% | ||||
| Sep 7 | 23.05 | 22.82 |
23.08
|
22.5
|
44.1K | 0.17% | ||||
| Sep 6 | 23.01 | 23.27 |
23.4
|
22.78
|
58.2K | -1.12% | ||||
| Sep 2 | 23.27 | 23.86 |
23.99
|
23.24
|
25.2K | -0.98% | ||||
| Sep 1 | 23.5 | 23.74 |
23.78
|
23.22
|
50.0K | -1.55% | ||||
| Aug 31 | 23.87 | 23.78 |
24.31
|
23.61
|
52.4K | 0.51% | ||||
| Aug 30 | 23.75 | 23.97 |
24.15
|
23.51
|
38.9K | -1% | ||||
| Aug 29 | 23.99 | 24.21 |
24.3
|
23.91
|
24.0K | -1.4% | ||||
| Aug 26 | 24.33 | 24.82 |
24.86
|
24.29
|
36.2K | -2.29% | ||||
| Aug 25 | 24.9 | 24.7 |
24.98
|
24.5
|
28.3K | 1.34% | ||||
| Aug 24 | 24.57 | 24.35 |
24.7
|
24.25
|
25.0K | 1.36% | ||||
| Aug 23 | 24.24 | 24.54 |
24.54
|
24.21
|
39.6K | -0.78% | ||||
| Aug 22 | 24.43 | 24.8 |
24.89
|
24.34
|
40.2K | -1.93% | ||||
| Aug 19 | 24.91 | 25.07 |
25.24
|
24.84
|
41.0K | -1.54% | ||||
| Aug 18 | 25.3 | 25.1 |
25.54
|
25.03
|
53.7K | 1.36% | ||||
| Aug 17 | 24.96 | 24.32 |
25.07
|
24.25
|
34.0K | 2.76% | ||||
| Aug 16 | 24.29 | 25.06 |
25.16
|
24.07
|
90.0K | -2.61% | ||||
| Aug 15 | 24.94 | 25.32 |
25.67
|
24.7
|
77.9K | -1.62% | ||||
| Aug 12 | 25.35 | 23.8 |
25.44
|
23.76
|
138K | 6.69% | ||||
| Aug 11 | 23.76 | 23.94 |
24.19
|
23.72
|
32.8K | -0.46% | ||||
| Aug 10 | 23.87 | 23.2 |
23.87
|
23.09
|
87.0K | 2.89% | ||||
| Aug 9 | 23.2 | 22.3 |
23.2
|
22.29
|
75.5K | 5.36% | ||||
| Aug 8 | 22.02 | 22.28 |
22.48
|
21.98
|
59.9K | -0.23% | ||||
| Aug 5 | 22.07 | 22.17 |
22.32
|
22.01
|
25.4K | -0.81% | ||||
| Aug 4 | 22.25 | 22.45 |
22.5
|
22.14
|
23.8K | -0.89% | ||||
| Aug 3 | 22.45 | 22.54 |
22.72
|
22.42
|
26.2K | 0.40% | ||||
| Aug 2 | 22.36 | 22.4 |
22.88
|
22.36
|
26.1K | -0.75% | ||||
| Aug 1 | 22.53 | 22.87 |
22.99
|
22.26
|
40.9K | -2% | ||||
| Jul 29 | 22.99 | 22.75 |
23.23
|
22.61
|
48.4K | 0.97% | ||||
| Jul 28 | 22.77 | 22.5 |
22.97
|
22.22
|
64.2K | 2.25% | ||||
| Jul 27 | 22.27 | 22.69 |
22.83
|
22.18
|
75.1K | -1.76% | ||||
| Jul 26 | 22.67 | 22.79 |
23.23
|
22.62
|
21.8K | -0.83% | ||||
| Jul 25 | 22.86 | 22.79 |
22.99
|
22.71
|
21.8K | -0.13% | ||||
| Jul 22 | 22.89 | 23.2 |
23.35
|
22.75
|
25.5K | -0.78% | ||||
| Jul 21 | 23.07 | 23.45 |
23.54
|
22.86
|
33.8K | -1.66% | ||||
| Jul 20 | 23.46 | 23.09 |
23.52
|
23.06
|
35.7K | 1.16% | ||||
| Jul 19 | 23.19 | 22.8 |
23.21
|
22.8
|
49.3K | 1.76% | ||||
| Jul 18 | 22.79 | 22.73 |
23.22
|
22.65
|
59.0K | 0.18% | ||||
| Jul 15 | 22.75 | 22.5 |
22.98
|
22.47
|
42.6K | 2.89% | ||||
| Jul 14 | 22.11 | 21.7 |
22.24
|
21.7
|
27.8K | 0.50% | ||||
| Jul 13 | 22 | 21.81 |
22.34
|
21.8
|
11.7K | 0.27% | ||||
| Jul 12 | 21.94 | 21.85 |
22.28
|
21.77
|
30.3K | -0.32% | ||||
| Jul 11 | 22.01 | 22.21 |
22.21
|
21.83
|
35.8K | -0.5% | ||||
| Jul 8 | 22.12 | 21.97 |
22.2
|
21.61
|
42.4K | 1.42% | ||||
| Jul 7 | 21.81 | 22.28 |
22.28
|
21.65
|
53.9K | -0.86% | ||||
| Jul 6 | 22 | 21.95 |
22.2
|
21.84
|
68.4K | 0.69% | ||||
| Jul 5 | 21.85 | 22 |
22.19
|
21.37
|
100K | -0.68% | ||||
| Jul 1 | 22 | 21.65 |
22.35
|
21.42
|
60.2K | 2.37% | ||||
| Jun 30 | 21.49 | 21.27 |
21.6
|
21.06
|
36.1K | 0.61% | ||||
| Jun 29 | 21.36 | 21.65 |
21.65
|
21.17
|
39.8K | -2.91% | ||||
| Jun 28 | 22 | 22.18 |
22.67
|
21.84
|
70.5K | 0.55% | ||||
| Jun 27 | 21.88 | 22.1 |
22.3
|
21.63
|
63.5K | -0.09% | ||||
| Jun 24 | 21.9 | 22.1 |
22.25
|
21.83
|
118K | -0.82% | ||||
| Jun 23 | 22.08 | 22.33 |
22.55
|
21.92
|
50.1K | -0.63% | ||||
| Jun 22 | 22.22 | 22.03 |
22.77
|
22
|
80.9K | 0.41% | ||||
| Jun 21 | 22.13 | 21.75 |
22.41
|
21.65
|
79.7K | 2.50% | ||||
| Jun 17 | 21.59 | 21.66 |
22.09
|
21.35
|
69.3K | 0.79% | ||||
| Jun 16 | 21.42 | 21.49 |
21.73
|
21.1
|
79.6K | -2.68% | ||||
| Jun 15 | 22.01 | 20.96 |
22.16
|
20.68
|
101K | 6.28% | ||||
| Jun 14 | 20.71 | 20.55 |
20.91
|
20.45
|
57.7K | 0.53% | ||||
| Jun 13 | 20.6 | 21.65 |
21.77
|
20.54
|
87.3K | -5.68% | ||||
| Jun 10 | 21.84 | 21.7 |
21.94
|
21.51
|
88.9K | -0.86% | ||||
| Jun 9 | 22.03 | 22.45 |
22.92
|
21.87
|
128K | -2.13% | ||||
| Jun 8 | 22.51 | 22.63 |
22.71
|
22.3
|
38.2K | -1.27% | ||||
| Jun 7 | 22.8 | 22.37 |
22.8
|
22.37
|
50.6K | 0.93% | ||||
| Jun 6 | 22.59 | 23 |
23.05
|
22.51
|
42.7K | -0.75% | ||||
| Jun 3 | 22.76 | 22.61 |
22.93
|
22.47
|
38.9K | 0.09% | ||||
| Jun 2 | 22.74 | 22.94 |
22.98
|
22.48
|
44.2K | -1.6% | ||||
| Jun 1 | 23.11 | 23.08 |
23.21
|
22.59
|
76.8K | 0.87% | ||||
| May 31 | 22.91 | 22.82 |
23.07
|
22.36
|
91.2K | -1.04% | ||||
| May 27 | 23.15 | 22.21 |
23.21
|
22.11
|
80.8K | 4.94% | ||||
| May 26 | 22.06 | 22.18 |
22.35
|
21.97
|
76.0K | 1.10% | ||||
| May 25 | 21.82 | 21.43 |
22.19
|
21.27
|
93.7K | 2.39% | ||||
| May 24 | 21.31 | 20.78 |
21.37
|
20.28
|
31.8K | 2.75% | ||||
| May 23 | 20.74 | 20.75 |
21.19
|
20.58
|
38.7K | 1.02% | ||||
| May 20 | 20.53 | 20.25 |
20.62
|
20.05
|
43.4K | 2.19% | ||||
| May 19 | 20.09 | 19.89 |
20.4
|
19.75
|
56.9K | -0.2% | ||||
| May 18 | 20.13 | 20.64 |
20.68
|
20.1
|
32.7K | -3.31% | ||||
| May 17 | 20.82 | 21 |
21.46
|
20.65
|
80.9K | 0.19% | ||||
| May 16 | 20.78 | 20.53 |
20.94
|
20.53
|
35.2K | 1.02% | ||||
| May 13 | 20.57 | 20.19 |
20.87
|
19.95
|
51.3K | 2.39% | ||||
| May 12 | 20.09 | 19.81 |
20.29
|
19.81
|
63.7K | 1.01% | ||||
| May 11 | 19.89 | 18.73 |
20.29
|
18.73
|
95.2K | 5.18% | ||||
| May 10 | 18.91 | 19.69 |
20.2
|
18.8
|
94.7K | -3.37% | ||||
| May 9 | 19.57 | 20.41 |
20.41
|
19.57
|
60.0K | -4.68% | ||||
| May 6 | 20.53 | 20.78 |
20.92
|
20.31
|
25.7K | -1.39% | ||||
| May 5 | 20.82 | 21.43 |
21.5
|
20.4
|
80.5K | -4.19% | ||||
| May 4 | 21.73 | 21.62 |
21.85
|
21.01
|
30.1K | 0.05% | ||||
| May 3 | 21.72 | 21.29 |
21.86
|
21.16
|
38.2K | 2.31% | ||||
| May 2 | 21.23 | 21.64 |
21.94
|
20.18
|
128K | -3.02% | ||||
| Apr 29 | 21.89 | 22.64 |
22.81
|
21.85
|
41.6K | -3.86% | ||||
| Apr 28 | 22.77 | 22.55 |
23
|
21.84
|
56.1K | 2.75% | ||||
| Apr 27 | 22.16 | 22.13 |
22.23
|
21.62
|
62.7K | 0.27% | ||||
| Apr 26 | 22.1 | 22.35 |
22.63
|
22.09
|
32.3K | -2.17% | ||||
| Apr 25 | 22.59 | 22.82 |
22.82
|
21.56
|
122K | -1.78% | ||||
| Apr 22 | 23 | 23.76 |
23.76
|
22.91
|
20.4K | -2.58% | ||||
| Apr 21 | 23.61 | 24.45 |
24.57
|
23.61
|
36.5K | -3.44% | ||||
| Apr 20 | 24.45 | 23.91 |
24.82
|
23.9
|
64.5K | 2.30% | ||||
| Apr 19 | 23.9 | 22.99 |
23.97
|
22.99
|
33.6K | 3.91% | ||||
| Apr 18 | 23 | 23.1 |
23.31
|
22.78
|
35.9K | -0.39% | ||||
| Apr 14 | 23.09 | 23.65 |
23.67
|
23
|
45.6K | -1.49% | ||||
| Apr 13 | 23.44 | 22.91 |
23.55
|
22.79
|
57.5K | 3.53% | ||||
| Apr 12 | 22.64 | 22.75 |
23.28
|
22.47
|
39.1K | -0.04% | ||||
| Apr 11 | 22.65 | 22.72 |
23.11
|
22.36
|
72.3K | -0.74% | ||||
| Apr 8 | 22.82 | 23.69 |
23.69
|
22.62
|
76.0K | -2.81% | ||||
| Apr 7 | 23.48 | 24.01 |
24.01
|
23.3
|
26.7K | -1.55% | ||||
| Apr 6 | 23.85 | 24.1 |
24.1
|
23.41
|
45.8K | -1.16% | ||||
| Apr 5 | 24.13 | 24.37 |
25.02
|
23.65
|
38.8K | -0.12% | ||||
| Apr 4 | 24.16 | 25.31 |
25.31
|
23.91
|
49.3K | -3.36% | ||||
| Apr 1 | 25 | 24 |
25.07
|
24
|
37.4K | 4.30% | ||||
| Mar 31 | 23.97 | 24.12 |
24.12
|
23.86
|
53.9K | -0.62% | ||||
| Mar 30 | 24.12 | 24.05 |
24.32
|
23.84
|
56.2K | -0.25% | ||||
| Mar 29 | 24.18 | 24.09 |
24.29
|
23.96
|
66.4K | 0.58% | ||||
| Mar 28 | 24.04 | 24.25 |
24.45
|
23.53
|
33.8K | -0.54% | ||||
| Mar 25 | 24.17 | 23.76 |
24.28
|
23.69
|
31.3K | 1.51% | ||||
| Mar 24 | 23.81 | 23.8 |
23.99
|
23.65
|
28.7K | 0.04% | ||||
| Mar 23 | 23.8 | 24.43 |
24.43
|
23.7
|
30.6K | -3.37% | ||||
| Mar 22 | 24.63 | 24.34 |
24.8
|
24.12
|
38.4K | 1.61% | ||||
| Mar 21 | 24.24 | 24.69 |
24.86
|
23.94
|
51.9K | 1.47% | ||||
| Mar 18 | 23.89 | 23.78 |
25.19
|
23.61
|
125K | 1.92% | ||||
| Mar 17 | 23.44 | 23.23 |
23.68
|
23.21
|
24.0K | 0.99% | ||||
| Mar 16 | 23.21 | 23.25 |
23.34
|
22.78
|
36.7K | 1.09% | ||||
| Mar 15 | 22.96 | 23.17 |
23.3
|
22.63
|
39.4K | -0.82% | ||||
| Mar 14 | 23.15 | 22.66 |
23.15
|
22.3
|
68.5K | 1.05% | ||||
| Mar 11 | 22.91 | 23.45 |
23.56
|
22.79
|
34.6K | -2.18% | ||||
| Mar 10 | 23.42 | 22.88 |
23.48
|
22.88
|
32.5K | 1.04% | ||||
| Mar 9 | 23.18 | 23.18 |
23.54
|
23.12
|
45.8K | 0.74% | ||||
| Mar 8 | 23.01 | 22.91 |
23.19
|
22.7
|
31.2K | 0.09% | ||||
| Mar 7 | 22.99 | 22.97 |
23.62
|
22.85
|
48.8K | -0.82% | ||||
| Mar 4 | 23.18 | 22.37 |
23.23
|
22.22
|
40.1K | 2.52% | ||||
| Mar 3 | 22.61 | 22.47 |
22.85
|
22.42
|
47.3K | 1.03% | ||||
| Mar 2 | 22.38 | 22.02 |
22.5
|
21.79
|
25.1K | 2.38% | ||||
| Mar 1 | 21.86 | 21.85 |
22.31
|
21.6
|
48.0K | -0.68% | ||||
| Feb 28 | 22.01 | 22.7 |
22.7
|
21.85
|
52.2K | -2.91% | ||||
| Feb 25 | 22.67 | 22.17 |
22.74
|
22.17
|
37.4K | 1.61% | ||||
| Feb 24 | 22.31 | 21.9 |
22.52
|
21.61
|
89.8K | -0.13% | ||||
| Feb 23 | 22.34 | 23.63 |
23.66
|
22.06
|
327K | -5.1% | ||||
| Feb 22 | 23.54 | 23.49 |
23.66
|
23.14
|
54.0K | -0.13% | ||||
| Feb 18 | 23.57 | 23.28 |
23.95
|
23.28
|
55.6K | 1.25% | ||||
| Feb 17 | 23.28 | 23.81 |
23.81
|
23.01
|
90.2K | -2.06% | ||||
| Feb 16 | 23.77 | 22.4 |
24.1
|
22.4
|
208K | 7.02% | ||||
| Feb 15 | 22.21 | 22.37 |
22.39
|
22.05
|
41.8K | 0.27% | ||||
| Feb 14 | 22.15 | 22.5 |
22.5
|
22.09
|
34.5K | -1.56% | ||||
| Feb 11 | 22.5 | 21.6 |
22.59
|
21.6
|
74.0K | 4.85% | ||||
| Feb 10 | 21.46 | 20.4 |
21.74
|
20.4
|
135K | 4.48% | ||||
| Feb 9 | 20.54 | 20.54 |
20.89
|
20.43
|
30.4K | -0.24% | ||||
| Feb 8 | 20.59 | 21.06 |
21.29
|
20.54
|
25.3K | -2.69% | ||||
| Feb 7 | 21.16 | 20.61 |
21.38
|
20.54
|
38.1K | 1.93% | ||||
| Feb 4 | 20.76 | 20.99 |
21.1
|
19.54
|
103K | -2.08% | ||||
| Feb 3 | 21.2 | 21.36 |
21.57
|
21
|
29.1K | -1.21% | ||||
| Feb 2 | 21.46 | 21.68 |
21.7
|
21.4
|
29.9K | -1.38% | ||||
| Feb 1 | 21.76 | 22.08 |
22.17
|
21.61
|
40.0K | -1.94% | ||||
| Jan 31 | 22.19 | 21.45 |
22.2
|
21.41
|
36.1K | 3.31% | ||||
| Jan 28 | 21.48 | 20.86 |
21.48
|
20.66
|
37.0K | 2.58% | ||||
| Jan 27 | 20.94 | 21.84 |
21.84
|
20.86
|
29.1K | -2.2% | ||||
| Jan 26 | 21.41 | 22.7 |
22.99
|
21.22
|
69.1K | -3.52% | ||||
| Jan 25 | 22.19 | 22 |
22.95
|
22
|
157K | 0.73% | ||||
| Jan 24 | 22.03 | 21.25 |
22.18
|
20.86
|
195K | 3.48% | ||||
| Jan 21 | 21.29 | 20 |
21.69
|
19.85
|
168K | 5.76% | ||||
| Jan 20 | 20.13 | 20.53 |
20.77
|
20.12
|
45.3K | -2.04% | ||||
| Jan 19 | 20.55 | 21.12 |
21.26
|
20.52
|
27.6K | -2.61% | ||||
| Jan 18 | 21.1 | 21.34 |
21.4
|
20.86
|
30.5K | -1.36% | ||||
| Jan 14 | 21.39 | 21 |
21.58
|
20.39
|
73.7K | 0.66% | ||||
| Jan 13 | 21.25 | 21.69 |
21.86
|
21.22
|
23.2K | -0.98% | ||||
| Jan 12 | 21.46 | 21.13 |
21.99
|
20.79
|
76.4K | 1.95% | ||||
| Jan 11 | 21.05 | 21.21 |
21.25
|
20.88
|
59.3K | -1.5% | ||||
| Jan 10 | 21.37 | 22 |
22
|
20.75
|
112K | -5.78% | ||||
| Jan 7 | 22.68 | 22.95 |
23.08
|
22.6
|
36.7K | -1.22% | ||||
| Jan 6 | 22.96 | 22.95 |
23.13
|
22.3
|
41.9K | 0% | ||||
| Jan 5 | 22.96 | 23.4 |
23.8
|
22.81
|
53.9K | -1.12% | ||||
| Jan 4 | 23.22 | 23.33 |
23.49
|
22.72
|
68.3K | -0.26% | ||||
| Jan 3 | 23.28 | 24 |
24.2
|
22.3
|
121K | -2.96% | ||||
| Dec 31 | 23.99 | 23.52 |
24.2
|
23.07
|
72.1K | 2.35% | ||||
| Dec 30 | 23.44 | 22.93 |
23.74
|
22.83
|
51.8K | 3.12% | ||||
| Dec 29 | 22.73 | 22.55 |
22.96
|
22.17
|
50.0K | 0.53% | ||||
| Dec 28 | 22.61 | 22.69 |
22.97
|
22.52
|
32.4K | 0.09% | ||||
| Dec 27 | 22.59 | 22.85 |
23
|
22.07
|
65.3K | -0.22% | ||||
| Dec 23 | 22.64 | 22.27 |
23
|
22.06
|
74.7K | 2.68% | ||||
| Dec 22 | 22.05 | 21.55 |
22.35
|
21.26
|
84.8K | 1.94% | ||||
| Dec 21 | 21.63 | 19.52 |
21.63
|
19.52
|
103K | 10.87% | ||||
| Dec 20 | 19.51 | 18.46 |
19.61
|
18.46
|
68.7K | 6.32% | ||||
| Dec 17 | 18.35 | 18.76 |
19.63
|
18.35
|
111K | -3.27% | ||||
| Dec 16 | 18.97 | 19.25 |
19.44
|
18.97
|
31.6K | -0.89% | ||||
| Dec 15 | 19.14 | 19.39 |
19.78
|
19.14
|
31.2K | -0.21% | ||||
| Dec 14 | 19.18 | 19.69 |
19.73
|
18.68
|
91.8K | -2.44% | ||||
| Dec 13 | 19.66 | 19.25 |
19.85
|
19
|
39.2K | 2.13% | ||||
| Dec 10 | 19.25 | 19.38 |
19.64
|
19.07
|
19.5K | -1.18% | ||||
| Dec 9 | 19.48 | 20.01 |
20.01
|
19.28
|
17.7K | -2.65% | ||||
| Dec 8 | 20.01 | 19.54 |
20.12
|
19.53
|
9.2K | 1.94% | ||||
| Dec 7 | 19.63 | 18.81 |
19.8
|
18.81
|
27.9K | 1.82% | ||||
| Dec 6 | 19.28 | 19.2 |
19.41
|
18.9
|
14.6K | 1.47% | ||||
| Dec 3 | 19 | 18.93 |
19.19
|
18.85
|
10.9K | -0.11% | ||||
| Dec 2 | 19.02 | 18.75 |
19.31
|
18.61
|
23.1K | 1.77% | ||||
| Dec 1 | 18.69 | 19.14 |
19.44
|
18.69
|
24.0K | -0.69% | ||||
| Nov 30 | 18.82 | 18.81 |
19.17
|
18.76
|
16.9K | -0.21% | ||||
| Nov 29 | 18.86 | 19.1 |
19.88
|
18.5
|
41.9K | -1.15% | ||||
| Nov 26 | 19.08 | 19.6 |
19.65
|
19.08
|
17.9K | -4.07% | ||||
| Nov 24 | 19.89 | 19.45 |
20
|
19.45
|
17.7K | 2.53% | ||||
| Nov 23 | 19.4 | 19.31 |
19.7
|
19.11
|
20.7K | 0.15% | ||||
| Nov 22 | 19.37 | 19.35 |
19.77
|
19.33
|
13.7K | -0.36% | ||||
| Nov 19 | 19.44 | 19.39 |
19.65
|
19.38
|
11.1K | -0.31% | ||||
| Nov 18 | 19.5 | 19.65 |
19.65
|
19.37
|
30.8K | -1.02% | ||||
| Nov 17 | 19.7 | 19.6 |
19.81
|
19.38
|
18.5K | 0.15% | ||||
| Nov 16 | 19.67 | 20.13 |
20.13
|
19.65
|
19.8K | -2.04% | ||||
| Nov 15 | 20.08 | 19.86 |
20.28
|
19.65
|
37.5K | 1.11% | ||||
| Nov 12 | 19.86 | 19.87 |
20.4
|
19.83
|
12.9K | -0.7% | ||||
| Nov 11 | 20 | 20.11 |
20.17
|
19.99
|
13.3K | -0.45% | ||||
| Nov 10 | 20.09 | 20.35 |
20.51
|
20.01
|
16.5K | -0.99% | ||||
| Nov 9 | 20.29 | 20.84 |
20.89
|
20
|
27.3K | -2.73% | ||||
| Nov 8 | 20.86 | 21 |
21.18
|
20.45
|
19.2K | -0.29% | ||||
| Nov 5 | 20.92 | 20.2 |
21.02
|
20.07
|
30.1K | 4.34% | ||||
| Nov 4 | 20.05 | 20.13 |
20.18
|
19.94
|
9.4K | 0.20% | ||||
| Nov 3 | 20.01 | 19.87 |
20.38
|
19.73
|
24.2K | 0.70% | ||||
| Nov 2 | 19.87 | 19.85 |
19.94
|
19.75
|
15.4K | -0.3% | ||||
| Nov 1 | 19.93 | 19.91 |
19.98
|
19.65
|
19.8K | 0.15% | ||||
| Oct 29 | 19.9 | 19.95 |
20.12
|
19.86
|
13.8K | -1.49% | ||||
| Oct 28 | 20.2 | 19.94 |
20.3
|
19.94
|
13.1K | 2.18% | ||||
| Oct 27 | 19.77 | 19.8 |
20.09
|
19.6
|
20.6K | -0.75% | ||||
| Oct 26 | 19.92 | 19.76 |
20.06
|
19.76
|
15.8K | -0.1% | ||||
| Oct 25 | 19.94 | 19.75 |
20.29
|
19.61
|
23.6K | 0.55% | ||||
| Oct 22 | 19.83 | 19.56 |
19.83
|
19.41
|
16.7K | 1.38% | ||||
| Oct 21 | 19.56 | 20.01 |
20.01
|
19.48
|
26.9K | -2.25% | ||||
| Oct 20 | 20.01 | 19.93 |
20.02
|
19.66
|
14.7K | 0.70% | ||||
| Oct 19 | 19.87 | 19.97 |
20.03
|
19.75
|
10.9K | -0.4% | ||||
| Oct 18 | 19.95 | 19.84 |
20.17
|
19.52
|
15.2K | 0.20% | ||||
| Oct 15 | 19.91 | 20.35 |
20.47
|
19.8
|
42.2K | -0.7% | ||||
| Oct 14 | 20.05 | 19.93 |
20.35
|
19.77
|
27.6K | 0.50% | ||||
| Oct 13 | 19.95 | 19.51 |
20.3
|
19.42
|
23.4K | 1.84% | ||||
| Oct 12 | 19.59 | 19.1 |
19.7
|
19.1
|
13.8K | 2.30% | ||||
| Oct 11 | 19.15 | 19.3 |
19.33
|
18.99
|
8.5K | -0.31% | ||||
| Oct 8 | 19.21 | 19.4 |
19.7
|
19.06
|
23.3K | -1.13% | ||||
| Oct 7 | 19.43 | 19.58 |
19.6
|
19.18
|
38.6K | 0.67% | ||||
| Oct 6 | 19.3 | 19.01 |
19.48
|
18.85
|
28.4K | 0.99% | ||||
| Oct 5 | 19.11 | 19.47 |
19.64
|
18.92
|
32.9K | -1.09% | ||||
| Oct 4 | 19.32 | 19.41 |
19.84
|
18.84
|
70.3K | -0.77% | ||||
| Oct 1 | 19.47 | 19.35 |
19.81
|
19.2
|
32.2K | 0.99% | ||||
| Sep 30 | 19.28 | 19.36 |
19.53
|
18.98
|
31.8K | -0.21% | ||||
| Sep 29 | 19.32 | 19.13 |
19.49
|
18.76
|
27.2K | 1.79% | ||||
| Sep 28 | 18.98 | 19.17 |
19.18
|
18.86
|
13.6K | -0.84% | ||||
| Sep 27 | 19.14 | 19.11 |
19.57
|
19.11
|
14.9K | 0.16% | ||||
| Sep 24 | 19.11 | 19.2 |
19.54
|
19.01
|
34.8K | -1.8% | ||||
| Sep 23 | 19.46 | 19.42 |
19.72
|
19.3
|
35.4K | -0.97% | ||||
| Sep 22 | 19.65 | 19.46 |
19.8
|
19.36
|
33.9K | 1.29% | ||||
| Sep 21 | 19.4 | 19.04 |
19.66
|
19.02
|
25.5K | 2% | ||||
| Sep 20 | 19.02 | 19.23 |
19.56
|
18.72
|
35.9K | -1.19% | ||||
| Sep 17 | 19.25 | 19.97 |
20
|
19.25
|
125K | -3.22% | ||||
| Sep 16 | 19.89 | 19.64 |
19.91
|
19.1
|
31.1K | 1.27% | ||||
| Sep 15 | 19.64 | 19.39 |
19.65
|
19.04
|
26.3K | 2.08% | ||||
| Sep 14 | 19.24 | 19.77 |
19.77
|
18.96
|
24.9K | -1.99% | ||||
| Sep 13 | 19.63 | 19.65 |
19.9
|
19.45
|
35.0K | 0.05% | ||||
| Sep 10 | 19.62 | 20.6 |
20.6
|
19.62
|
26.8K | -4.2% | ||||
| Sep 9 | 20.48 | 20.77 |
20.89
|
20.48
|
26.6K | -0.97% | ||||
| Sep 8 | 20.68 | 20.51 |
20.72
|
20.5
|
24.4K | 0.44% | ||||
| Sep 7 | 20.59 | 20.5 |
20.9
|
20.5
|
39.4K | 0.34% | ||||
| Sep 3 | 20.52 | 20 |
20.6
|
20
|
51.6K | -0.05% | ||||
| Sep 2 | 20.53 | 20 |
20.57
|
19.9
|
67.2K | 2.75% | ||||
| Sep 1 | 19.98 | 19.59 |
20.11
|
19.59
|
57.7K | 2.88% | ||||
| Aug 31 | 19.42 | 19.25 |
19.61
|
19.11
|
29.7K | 1.36% | ||||
| Aug 30 | 19.16 | 19.3 |
19.3
|
19.08
|
26.4K | -0.93% | ||||
| Aug 27 | 19.34 | 18.65 |
19.45
|
18.65
|
30.0K | 3.76% | ||||
| Aug 26 | 18.64 | 18.61 |
18.77
|
18.55
|
26.4K | -0.59% | ||||
| Aug 25 | 18.75 | 18.74 |
18.99
|
18.58
|
29.3K | -0.32% | ||||
| Aug 24 | 18.81 | 19.89 |
19.89
|
18.67
|
49.0K | -6.09% | ||||
| Aug 23 | 20.03 | 18.75 |
20.38
|
18.59
|
112K | 7.46% | ||||
| Aug 20 | 18.64 | 18.21 |
18.77
|
18
|
31.7K | 1.53% | ||||
| Aug 19 | 18.36 | 18.05 |
18.36
|
17.81
|
36.5K | 1.32% | ||||
| Aug 18 | 18.12 | 18.44 |
19.12
|
18.06
|
34.4K | -1.04% | ||||
| Aug 17 | 18.31 | 17.7 |
18.39
|
17.6
|
70.0K | 3.27% | ||||
| Aug 16 | 17.73 | 17.65 |
17.84
|
17.55
|
19.3K | 0.23% | ||||
| Aug 13 | 17.69 | 17.78 |
17.89
|
17.65
|
10.4K | -0.45% | ||||
| Aug 12 | 17.77 | 17.88 |
18.23
|
17.7
|
31.5K | -0.67% | ||||
| Aug 11 | 17.89 | 17.78 |
18.01
|
17.62
|
18.8K | 1.59% | ||||
| Aug 10 | 17.61 | 17.65 |
17.9
|
17.57
|
43.7K | -0.62% | ||||
| Aug 9 | 17.72 | 17.85 |
17.96
|
17.6
|
25.6K | -0.73% | ||||
| Aug 6 | 17.85 | 17.7 |
18.02
|
17.48
|
30.8K | 2.12% | ||||
| Aug 5 | 17.48 | 17.49 |
17.68
|
17.35
|
16.1K | 0.81% | ||||
| Aug 4 | 17.34 | 17.18 |
17.59
|
17.18
|
31.8K | 0.06% | ||||
| Aug 3 | 17.33 | 17.54 |
17.57
|
17.18
|
37.3K | -0.23% | ||||
| Aug 2 | 17.37 | 17.44 |
17.88
|
17.32
|
49.9K | -1.14% | ||||
| Jul 30 | 17.57 | 17.52 |
17.83
|
17.48
|
20.2K | 0.69% | ||||
| Jul 29 | 17.45 | 17.57 |
17.85
|
17.27
|
44.8K | -0.68% | ||||
| Jul 28 | 17.57 | 17.67 |
17.92
|
17.57
|
20.7K | -1.29% | ||||
| Jul 27 | 17.8 | 17.87 |
17.87
|
17.55
|
22.7K | -1% | ||||
| Jul 26 | 17.98 | 17.8 |
18.02
|
17.79
|
17.6K | 1.24% | ||||
| Jul 23 | 17.76 | 17.75 |
17.96
|
17.61
|
26.6K | 0.34% | ||||
| Jul 22 | 17.7 | 18.03 |
18.05
|
17.48
|
23.4K | -1.83% | ||||
| Jul 21 | 18.03 | 17.66 |
18.21
|
17.66
|
28.4K | 2.74% | ||||
| Jul 20 | 17.55 | 17.48 |
17.86
|
17.38
|
44.7K | 1.27% | ||||
| Jul 19 | 17.33 | 17.48 |
17.58
|
17.05
|
48.0K | -2.31% | ||||
| Jul 16 | 17.74 | 17.87 |
17.98
|
17.73
|
29.1K | 0.06% | ||||
| Jul 15 | 17.73 | 17.48 |
18.21
|
17.48
|
42.0K | 0.91% | ||||
| Jul 14 | 17.57 | 17.64 |
17.81
|
17.51
|
28.5K | 0.23% | ||||
| Jul 13 | 17.53 | 17.59 |
17.77
|
17.46
|
33.2K | -0.85% | ||||
| Jul 12 | 17.68 | 17.8 |
17.97
|
17.6
|
54.1K | -0.17% | ||||
| Jul 9 | 17.71 | 17.87 |
17.98
|
17.6
|
51.8K | 0% | ||||
| Jul 8 | 17.71 | 17.6 |
17.74
|
17.39
|
29.0K | 0.57% | ||||
| Jul 7 | 17.61 | 17.89 |
17.92
|
17.54
|
30.8K | -0.73% | ||||
| Jul 6 | 17.74 | 17.55 |
17.82
|
17.33
|
45.5K | 2.07% | ||||
| Jul 2 | 17.38 | 17.58 |
17.76
|
17.33
|
25.6K | -0.52% | ||||
| Jul 1 | 17.47 | 17.25 |
17.65
|
17.23
|
56.5K | 0.75% | ||||
| Jun 30 | 17.34 | 17.5 |
17.52
|
17.34
|
29.4K | -1.03% | ||||
| Jun 29 | 17.52 | 17.53 |
17.82
|
17.5
|
29.3K | -0.4% | ||||
| Jun 28 | 17.59 | 17.39 |
17.68
|
17.2
|
48.3K | 0.40% | ||||
| Jun 25 | 17.52 | 17.93 |
18.04
|
17.52
|
90.7K | -1.63% | ||||
| Jun 24 | 17.81 | 17.88 |
17.91
|
17.7
|
51.7K | -1% | ||||
| Jun 23 | 17.99 | 18.19 |
18.19
|
17.8
|
88.6K | 0.28% | ||||
| Jun 22 | 17.94 | 18 |
18.17
|
17.87
|
105K | -0.17% | ||||
| Jun 21 | 17.97 | 17.45 |
18.24
|
17.42
|
44.8K | 2.69% | ||||
| Jun 18 | 17.5 | 17.99 |
18.04
|
17.5
|
100K | -2.62% | ||||
| Jun 17 | 17.97 | 18.29 |
18.44
|
17.94
|
39.1K | -1.75% | ||||
| Jun 16 | 18.29 | 18.4 |
18.59
|
18.22
|
48.0K | -0.81% | ||||
| Jun 15 | 18.44 | 18.4 |
18.65
|
18.35
|
87.5K | 0% | ||||
| Jun 14 | 18.44 | 17.73 |
18.68
|
17.73
|
86.5K | 5.19% | ||||
| Jun 11 | 17.53 | 17.75 |
17.82
|
17.26
|
116K | -1.24% | ||||
| Jun 10 | 17.75 | 17.79 |
17.9
|
17.67
|
40.0K | -0.62% | ||||
| Jun 9 | 17.86 | 18 |
18.2
|
17.75
|
48.4K | -0.67% | ||||
| Jun 8 | 17.98 | 18.05 |
18.17
|
17.91
|
62.1K | -0.28% | ||||
| Jun 7 | 18.03 | 18.21 |
18.33
|
17.95
|
74.7K | -0.55% | ||||
| Jun 4 | 18.13 | 18.03 |
18.59
|
17.8
|
140K | -0.06% | ||||
| Jun 3 | 18.14 | 18.25 |
18.53
|
18
|
38.0K | -1.25% | ||||
| Jun 2 | 18.37 | 18.43 |
18.77
|
18.12
|
155K | -0.22% | ||||
| Jun 1 | 18.41 | 17.95 |
18.44
|
17.81
|
40.1K | 2.68% | ||||
| May 28 | 17.93 | 17.83 |
18.09
|
17.74
|
21.9K | 1.36% | ||||
| May 27 | 17.69 | 18 |
18.01
|
17.66
|
32.7K | -1.23% | ||||
| May 26 | 17.91 | 17.84 |
18.1
|
17.75
|
27.3K | 1.13% | ||||
| May 25 | 17.71 | 18.2 |
18.39
|
17.71
|
67.2K | -2.8% | ||||
| May 24 | 18.22 | 18.31 |
18.33
|
18.08
|
34.4K | -0.87% | ||||
| May 21 | 18.38 | 18.15 |
18.42
|
18.03
|
42.6K | 0.99% | ||||
| May 20 | 18.2 | 18.27 |
18.35
|
17.8
|
53.3K | 0.83% | ||||
| May 19 | 18.05 | 18 |
18.21
|
17.78
|
45.5K | -0.61% | ||||
| May 18 | 18.16 | 18.62 |
18.62
|
18.16
|
33.3K | -0.06% | ||||
| May 17 | 18.17 | 18.44 |
18.55
|
18.08
|
64.8K | -2.26% | ||||
| May 14 | 18.59 | 18.43 |
18.79
|
18.28
|
92.9K | 1.75% | ||||
| May 13 | 18.27 | 18.49 |
18.49
|
17.6
|
234K | 13.55% | ||||
| May 12 | 16.09 | 17.62 |
17.7
|
16.03
|
201K | -7.74% | ||||
| May 11 | 17.44 | 17.44 |
18.15
|
17.01
|
197K | -1.13% | ||||
| May 10 | 17.64 | 18.25 |
18.37
|
17.63
|
40.6K | -3.45% | ||||
| May 7 | 18.27 | 17.88 |
18.39
|
17.88
|
20.9K | 3.10% | ||||
| May 6 | 17.72 | 18.05 |
18.05
|
17.56
|
21.2K | -1.5% | ||||
| May 5 | 17.99 | 18.02 |
18.06
|
17.79
|
30.1K | -1.05% | ||||
| May 4 | 18.18 | 19.06 |
19.06
|
17.84
|
44.8K | -5.26% | ||||
| May 3 | 19.19 | 19.14 |
19.46
|
18.9
|
23.5K | 1.91% | ||||
| Apr 30 | 18.83 | 18.51 |
18.92
|
18.4
|
26.8K | 1.02% | ||||
| Apr 29 | 18.64 | 18.68 |
18.95
|
18.5
|
24.2K | -0.21% | ||||
| Apr 28 | 18.68 | 18.78 |
18.99
|
18.63
|
19.9K | -0.48% | ||||
| Apr 27 | 18.77 | 18.36 |
18.87
|
18.36
|
26.0K | 2.29% | ||||
| Apr 26 | 18.35 | 18.02 |
18.69
|
18.01
|
52.2K | 2% | ||||
| Apr 23 | 17.99 | 17.6 |
18.19
|
17.6
|
29.1K | 1.52% | ||||
| Apr 22 | 17.72 | 18 |
18.21
|
17.62
|
35.8K | -0.95% | ||||
| Apr 21 | 17.89 | 17.79 |
17.95
|
17.64
|
18.5K | 0.96% | ||||
| Apr 20 | 17.72 | 17.7 |
17.99
|
17.51
|
26.2K | 0.11% | ||||
| Apr 19 | 17.7 | 17.7 |
17.7
|
17.44
|
25.2K | 0% | ||||
| Apr 16 | 17.7 | 18.24 |
18.25
|
17.69
|
21.7K | -1.83% | ||||
| Apr 15 | 18.03 | 17.35 |
18.06
|
17.21
|
34.8K | 4.83% | ||||
| Apr 14 | 17.2 | 17.29 |
17.8
|
17.04
|
26.6K | -0.98% | ||||
| Apr 13 | 17.37 | 16.91 |
17.49
|
16.85
|
32.7K | 2.54% | ||||
| Apr 12 | 16.94 | 16.99 |
17.17
|
16.8
|
23.7K | -0.06% | ||||
| Apr 9 | 16.95 | 17.15 |
17.36
|
16.85
|
32.3K | -0.59% | ||||
| Apr 8 | 17.05 | 17.07 |
17.29
|
16.86
|
43.7K | 0.29% | ||||
| Apr 7 | 17 | 17.35 |
17.52
|
16.87
|
49.9K | -1.28% | ||||
| Apr 6 | 17.22 | 17.18 |
17.47
|
16.86
|
95.4K | 0.23% | ||||
| Apr 5 | 17.18 | 17.49 |
17.8
|
17.09
|
41.4K | -1.26% | ||||
| Apr 1 | 17.4 | 16.8 |
17.55
|
16.8
|
55.9K | 3.33% | ||||
| Mar 31 | 16.84 | 17.06 |
17.53
|
16.8
|
157K | -1% | ||||
| Mar 30 | 17.01 | 17.41 |
17.63
|
16.74
|
74.5K | -3.08% | ||||
| Mar 29 | 17.55 | 17.93 |
18.05
|
17.27
|
35.5K | -1.96% | ||||
| Mar 26 | 17.9 | 18.02 |
18.18
|
17.5
|
33.0K | 0.85% | ||||
| Mar 25 | 17.75 | 17.56 |
18.03
|
17.14
|
37.1K | 1.02% | ||||
| Mar 24 | 17.57 | 17.69 |
18.5
|
17.21
|
45.7K | 0.80% | ||||
| Mar 23 | 17.43 | 17.73 |
18.14
|
17.31
|
106K | -4.13% | ||||
| Mar 22 | 18.18 | 18.2 |
18.76
|
17.88
|
72.3K | -1.09% | ||||
| Mar 19 | 18.38 | 18.7 |
19.06
|
18.37
|
160K | -2.49% | ||||
| Mar 18 | 18.85 | 19.41 |
19.66
|
18.81
|
61.3K | -3.13% | ||||
| Mar 17 | 19.46 | 19.59 |
19.87
|
19.32
|
57.1K | -1.57% | ||||
| Mar 16 | 19.77 | 20.74 |
20.77
|
19.26
|
78.2K | -4.68% | ||||
| Mar 15 | 20.74 | 21.02 |
21.02
|
20.42
|
51.3K | 1.52% | ||||
| Mar 12 | 20.43 | 19.8 |
21.7
|
19.75
|
103K | 2.66% | ||||
| Mar 11 | 19.9 | 18.27 |
19.9
|
18.27
|
106K | 10.31% | ||||
| Mar 10 | 18.04 | 18.38 |
18.65
|
17.75
|
51.3K | -2.49% | ||||
| Mar 9 | 18.5 | 18.6 |
19.06
|
17.98
|
54.1K | 0.60% | ||||
| Mar 8 | 18.39 | 17.35 |
18.5
|
17.01
|
76.2K | 8.56% | ||||
| Mar 5 | 16.94 | 17 |
17.45
|
16.7
|
49.9K | -0.65% | ||||
| Mar 4 | 17.05 | 17.69 |
18.51
|
16.8
|
81.4K | -2.35% | ||||
| Mar 3 | 17.46 | 16.42 |
18
|
16.42
|
109K | 6.85% | ||||
| Mar 2 | 16.34 | 16.27 |
16.49
|
16.03
|
22.2K | 0.18% | ||||
| Mar 1 | 16.31 | 16.45 |
17.19
|
15.95
|
50.5K | 2.97% | ||||
| Feb 26 | 15.84 | 16.7 |
17.07
|
15.84
|
35.8K | -5.09% | ||||
| Feb 25 | 16.69 | 16.5 |
17.92
|
16.3
|
103K | 1.15% | ||||
| Feb 24 | 16.5 | 15.96 |
16.75
|
15.95
|
28.2K | 3.51% | ||||
| Feb 23 | 15.94 | 15.74 |
16.16
|
15.74
|
21.6K | 0.95% | ||||
| Feb 22 | 15.79 | 15.72 |
16.07
|
15.61
|
25.6K | -0.63% | ||||
| Feb 19 | 15.89 | 15.57 |
15.95
|
15.3
|
28.1K | 2.52% | ||||
| Feb 18 | 15.5 | 15.56 |
15.76
|
15.3
|
28.3K | -0.83% | ||||
| Feb 17 | 15.63 | 15 |
15.84
|
14.9
|
76.0K | 4.06% | ||||
| Feb 16 | 15.02 | 15.32 |
15.32
|
14.77
|
27.5K | -0.4% | ||||
| Feb 12 | 15.08 | 14.96 |
15.1
|
14.88
|
13.1K | 0.07% | ||||
| Feb 11 | 15.07 | 15.22 |
15.34
|
14.9
|
19.8K | -0.13% | ||||
| Feb 10 | 15.09 | 15.3 |
15.45
|
15.09
|
20.0K | -0.46% | ||||
| Feb 9 | 15.16 | 15.74 |
15.74
|
15.15
|
23.7K | -3.5% | ||||
| Feb 8 | 15.71 | 15.38 |
15.71
|
15.2
|
31.6K | 2.21% | ||||
| Feb 5 | 15.37 | 14.93 |
15.42
|
14.84
|
27.4K | 3.36% | ||||
| Feb 4 | 14.87 | 14.7 |
14.99
|
14.7
|
15.6K | 1.43% | ||||
| Feb 3 | 14.66 | 14.56 |
14.66
|
14.21
|
20.5K | 0.48% | ||||
| Feb 2 | 14.59 | 14.65 |
14.74
|
14.3
|
23.9K | -0.41% | ||||
| Feb 1 | 14.65 | 14.1 |
14.75
|
14.1
|
50.7K | 4.79% | ||||
| Jan 29 | 13.98 | 14.4 |
14.61
|
13.83
|
50.8K | -3.45% | ||||
| Jan 28 | 14.48 | 14.5 |
14.75
|
14.34
|
23.4K | -0.41% | ||||
| Jan 27 | 14.54 | 14.67 |
14.74
|
14.24
|
57.5K | -2.02% | ||||
| Jan 26 | 14.84 | 15.35 |
15.35
|
14.78
|
27.1K | -3.39% | ||||
| Jan 25 | 15.36 | 15.24 |
15.48
|
14.86
|
20.3K | -0.65% | ||||
| Jan 22 | 15.46 | 15.07 |
15.49
|
14.63
|
48.3K | 1.18% | ||||
| Jan 21 | 15.28 | 15.02 |
15.49
|
14.82
|
24.8K | 1.06% | ||||
| Jan 20 | 15.12 | 15.26 |
15.4
|
14.89
|
29.9K | 0.40% | ||||
| Jan 19 | 15.06 | 15.48 |
15.48
|
14.8
|
34.6K | -1.38% | ||||
| Jan 15 | 15.27 | 14.74 |
15.34
|
14.69
|
26.9K | 2.35% | ||||
| Jan 14 | 14.92 | 14.63 |
14.99
|
14.54
|
30.1K | 1.29% | ||||
| Jan 13 | 14.73 | 14.86 |
15
|
14.64
|
25.3K | -1.73% | ||||
| Jan 12 | 14.99 | 14.93 |
15.11
|
14.61
|
30.4K | 1.08% | ||||
| Jan 11 | 14.83 | 15.09 |
15.3
|
14.67
|
41.5K | -3.01% | ||||
| Jan 8 | 15.29 | 15.35 |
15.55
|
15
|
19.4K | -0.33% | ||||
| Jan 7 | 15.34 | 15.62 |
15.62
|
14.95
|
34.6K | -1.86% | ||||
| Jan 6 | 15.63 | 15.04 |
16.23
|
15.04
|
45.5K | 4.06% | ||||
| Jan 5 | 15.02 | 14.65 |
15.23
|
14.65
|
46.4K | 2.53% | ||||
| Jan 4 | 14.65 | 15.25 |
15.25
|
14.6
|
47.3K | -3.62% | ||||
| Dec 31 | 15.2 | 14.9 |
15.25
|
14.73
|
20.0K | 1.60% | ||||
| Dec 30 | 14.96 | 14.89 |
15.02
|
14.76
|
26.9K | 0.74% | ||||
| Dec 29 | 14.85 | 15.14 |
15.37
|
14.75
|
46.9K | -1.26% | ||||
| Dec 28 | 15.04 | 14.55 |
15.14
|
14.55
|
64.7K | 3.51% | ||||
| Dec 24 | 14.53 | 14.63 |
14.91
|
14.4
|
22.1K | -1.29% | ||||
| Dec 23 | 14.72 | 15.02 |
15.26
|
14.7
|
28.2K | -1.27% | ||||
| Dec 22 | 14.91 | 14.9 |
15.1
|
14.6
|
51.3K | -0.4% | ||||
| Dec 21 | 14.97 | 15.62 |
15.81
|
14.7
|
88.7K | -5.31% | ||||
| Dec 18 | 15.81 | 15.66 |
15.86
|
15.27
|
120K | 0.96% | ||||
| Dec 17 | 15.66 | 15.38 |
15.66
|
15.15
|
65.7K | 4.40% | ||||
| Dec 16 | 15 | 15.2 |
15.2
|
14.76
|
31.4K | -2.34% | ||||
| Dec 15 | 15.36 | 15.34 |
15.49
|
14.75
|
52.4K | 1.79% | ||||
| Dec 14 | 15.09 | 14.75 |
15.34
|
14.75
|
62.3K | 2.37% | ||||
| Dec 11 | 14.74 | 14.51 |
14.88
|
14.26
|
26.5K | 0.61% | ||||
| Dec 10 | 14.65 | 14.67 |
14.76
|
14.5
|
17.1K | 0.07% | ||||
| Dec 9 | 14.64 | 14.96 |
15.03
|
14.51
|
24.0K | -1.35% | ||||
| Dec 8 | 14.84 | 14.74 |
15.22
|
14.55
|
32.3K | 0.68% | ||||
| Dec 7 | 14.74 | 14.55 |
14.85
|
14.2
|
57.7K | 1.59% | ||||
| Dec 4 | 14.51 | 13.97 |
14.55
|
13.95
|
28.4K | 4.92% | ||||
| Dec 3 | 13.83 | 13.51 |
14
|
13.51
|
29.3K | 2.14% | ||||
| Dec 2 | 13.54 | 13.22 |
13.59
|
13.16
|
28.1K | 2.97% | ||||
| Dec 1 | 13.15 | 13.23 |
13.62
|
13.12
|
33.1K | 0.69% | ||||
| Nov 30 | 13.06 | 13.57 |
13.59
|
13.03
|
46.6K | -3.76% | ||||
| Nov 27 | 13.57 | 13.34 |
13.65
|
13.02
|
16.7K | 2.73% | ||||
| Nov 25 | 13.21 | 13.45 |
13.55
|
13.04
|
38.3K | -2.8% | ||||
| Nov 24 | 13.59 | 13.49 |
13.94
|
13.45
|
43.2K | 1.65% | ||||
| Nov 23 | 13.37 | 13.2 |
13.78
|
13.2
|
29.1K | 0.75% | ||||
| Nov 20 | 13.27 | 13.19 |
13.4
|
12.97
|
29.3K | -0.82% | ||||
| Nov 19 | 13.38 | 13.25 |
13.44
|
13.15
|
30.3K | 0.83% | ||||
| Nov 18 | 13.27 | 13.96 |
13.96
|
13.25
|
24.9K | -3.84% | ||||
| Nov 17 | 13.8 | 13.91 |
14
|
13.48
|
31.1K | -1.15% | ||||
| Nov 16 | 13.96 | 13.56 |
14.26
|
13.39
|
68.4K | 5.76% | ||||
| Nov 13 | 13.2 | 12.99 |
13.46
|
12.92
|
32.6K | 1.77% | ||||
| Nov 12 | 12.97 | 13.59 |
13.9
|
12.78
|
58.4K | -4.21% | ||||
| Nov 11 | 13.54 | 14.29 |
14.29
|
13.19
|
56.0K | -4.65% | ||||
| Nov 10 | 14.2 | 13.02 |
14.57
|
13.02
|
76.8K | 8.65% | ||||
| Nov 9 | 13.07 | 12.66 |
13.7
|
12.66
|
81.6K | 4.64% | ||||
| Nov 6 | 12.49 | 12.67 |
12.85
|
12.3
|
36.5K | -1.65% | ||||
| Nov 5 | 12.7 | 12.33 |
13
|
12.33
|
34.7K | 3.17% | ||||
| Nov 4 | 12.31 | 12.69 |
12.69
|
12.11
|
38.3K | -4.35% | ||||
| Nov 3 | 12.87 | 12.39 |
13.07
|
12.31
|
51.6K | 5.06% | ||||
| Nov 2 | 12.25 | 12.5 |
12.5
|
12.19
|
20.2K | -1.61% | ||||
| Oct 30 | 12.45 | 12.1 |
12.5
|
12.07
|
27.3K | 2.98% | ||||
| Oct 29 | 12.09 | 12.07 |
12.3
|
11.9
|
48.8K | -1.06% | ||||
| Oct 28 | 12.22 | 12.44 |
12.56
|
12.13
|
72.8K | -1.29% | ||||
| Oct 27 | 12.38 | 12.55 |
12.95
|
12.35
|
41.8K | -2.21% | ||||
| Oct 26 | 12.66 | 12.74 |
12.79
|
12.45
|
44.4K | -1.25% | ||||
| Oct 23 | 12.82 | 12.5 |
13
|
12.37
|
37.6K | 3.72% | ||||
| Oct 22 | 12.36 | 12.33 |
12.44
|
12.21
|
20.1K | 1.39% | ||||
| Oct 21 | 12.19 | 12.12 |
12.22
|
11.87
|
22.6K | 0.58% | ||||
| Oct 20 | 12.12 | 12.02 |
12.3
|
11.91
|
21.6K | 0.92% | ||||
| Oct 19 | 12.01 | 12.44 |
12.44
|
11.92
|
29.6K | -2.2% | ||||
| Oct 16 | 12.28 | 12.29 |
12.69
|
12.25
|
41.0K | -0.57% | ||||
| Oct 15 | 12.35 | 12.25 |
12.72
|
12.25
|
27.8K | -0.16% | ||||
| Oct 14 | 12.37 | 12.57 |
12.9
|
12.3
|
31.7K | -2.29% | ||||
| Oct 13 | 12.66 | 12.81 |
13.01
|
12.6
|
23.3K | -1.17% | ||||
| Oct 12 | 12.81 | 13.04 |
13.04
|
12.75
|
30.6K | -0.08% | ||||
| Oct 9 | 12.82 | 12.89 |
12.96
|
12.79
|
21.6K | -0.16% | ||||
| Oct 8 | 12.84 | 12.8 |
13.18
|
12.8
|
47.3K | 1.58% | ||||
| Oct 7 | 12.64 | 12.49 |
12.72
|
12.28
|
25.3K | 1.94% | ||||
| Oct 6 | 12.4 | 12.31 |
12.99
|
12.17
|
35.6K | 1.39% | ||||
| Oct 5 | 12.23 | 12.39 |
12.63
|
12.07
|
48.9K | -0.57% | ||||
| Oct 2 | 12.3 | 12.08 |
12.43
|
12.08
|
22.4K | 0.33% | ||||
| Oct 1 | 12.26 | 11.81 |
12.29
|
11.76
|
35.2K | 4.07% | ||||
| Sep 30 | 11.78 | 11.89 |
12.11
|
11.58
|
23.6K | -0.93% | ||||
| Sep 29 | 11.89 | 12.07 |
12.07
|
11.71
|
19.2K | -1.49% | ||||
| Sep 28 | 12.07 | 11.82 |
12.22
|
11.82
|
24.8K | 4.05% | ||||
| Sep 25 | 11.6 | 11.18 |
11.65
|
11.18
|
34.6K | 1.93% | ||||
| Sep 24 | 11.38 | 11.25 |
11.59
|
11.05
|
92.8K | -0.96% | ||||
| Sep 23 | 11.49 | 12.2 |
12.33
|
11.39
|
94.7K | -5.43% | ||||
| Sep 22 | 12.15 | 12.21 |
12.33
|
11.87
|
60.4K | 0% | ||||
| Sep 21 | 12.15 | 12.49 |
12.58
|
12.05
|
65.9K | -3.26% | ||||
| Sep 18 | 12.56 | 12.97 |
12.97
|
12.52
|
79.6K | -2.18% | ||||
| Sep 17 | 12.84 | 12.81 |
12.95
|
12.62
|
30.8K | -0.77% | ||||
| Sep 16 | 12.94 | 12.68 |
13.16
|
12.58
|
48.4K | 2.62% | ||||
| Sep 15 | 12.61 | 12.48 |
12.94
|
12.48
|
46.4K | 1.61% | ||||
| Sep 14 | 12.41 | 12.88 |
13.07
|
12.25
|
71.7K | -1.82% | ||||
| Sep 11 | 12.64 | 12.91 |
12.99
|
12.42
|
58.9K | -1.48% | ||||
| Sep 10 | 12.83 | 13.14 |
13.4
|
12.79
|
55.4K | -2.28% | ||||
| Sep 9 | 13.13 | 13 |
13.33
|
12.94
|
30.9K | 2.02% | ||||
| Sep 8 | 12.87 | 12.93 |
13.05
|
12.58
|
42.5K | -1.91% | ||||
| Sep 4 | 13.12 | 13.42 |
13.48
|
12.91
|
58.5K | -1.58% | ||||
| Sep 3 | 13.33 | 13.92 |
14.08
|
13.12
|
90.6K | -4.65% | ||||
| Sep 2 | 13.98 | 13.48 |
14.06
|
13.48
|
79.9K | 3.94% | ||||
| Sep 1 | 13.45 | 13.33 |
13.51
|
13.23
|
50.6K | 0.75% | ||||
| Aug 31 | 13.35 | 13.5 |
13.62
|
13.11
|
55.8K | -0.89% | ||||
| Aug 28 | 13.47 | 13.56 |
13.59
|
13.21
|
36.9K | -0.37% | ||||
| Aug 27 | 13.52 | 12.8 |
13.64
|
12.8
|
91.5K | 6.71% | ||||
| Aug 26 | 12.67 | 12.65 |
13.2
|
12.49
|
123K | 0.32% | ||||
| Aug 25 | 12.63 | 12.69 |
12.8
|
12.43
|
39.7K | -1.02% | ||||
| Aug 24 | 12.76 | 12.15 |
12.81
|
12.05
|
87.6K | 7.59% | ||||
| Aug 21 | 11.86 | 12.11 |
12.22
|
11.75
|
70.6K | -1.98% | ||||
| Aug 20 | 12.1 | 11.69 |
12.26
|
11.66
|
58.0K | 1.09% | ||||
| Aug 19 | 11.97 | 12.42 |
12.5
|
11.8
|
85.2K | -2.29% | ||||
| Aug 18 | 12.25 | 10.88 |
12.51
|
10.88
|
229K | 12.28% | ||||
| Aug 17 | 10.91 | 10.77 |
11.03
|
10.72
|
33.2K | 1.77% | ||||
| Aug 14 | 10.72 | 10.67 |
10.8
|
10.6
|
12.3K | 0% | ||||
| Aug 13 | 10.72 | 11.01 |
11.22
|
10.67
|
38.0K | -3.77% | ||||
| Aug 12 | 11.14 | 10.45 |
11.25
|
10.45
|
27.8K | 7.22% | ||||
| Aug 11 | 10.39 | 10.8 |
11
|
10.33
|
48.5K | -4.33% | ||||
| Aug 10 | 10.86 | 11.08 |
11.32
|
10.7
|
37.6K | -1% | ||||
| Aug 7 | 10.97 | 10.64 |
10.99
|
10.64
|
27.7K | 3.30% | ||||
| Aug 6 | 10.62 | 10.67 |
10.71
|
10.45
|
21.8K | 0.09% | ||||
| Aug 5 | 10.61 | 10.74 |
10.85
|
10.5
|
23.7K | -0.84% | ||||
| Aug 4 | 10.7 | 10.58 |
10.8
|
10.43
|
18.1K | 0.75% | ||||
| Aug 3 | 10.62 | 10.43 |
10.75
|
10.08
|
56.4K | 2.91% | ||||
| Jul 31 | 10.32 | 10.43 |
10.43
|
10.04
|
47.2K | -1.99% | ||||
| Jul 30 | 10.53 | 10.57 |
10.64
|
10.48
|
20.0K | -0.75% | ||||
| Jul 29 | 10.61 | 10.64 |
10.76
|
10.43
|
41.7K | -0.28% | ||||
| Jul 28 | 10.64 | 10.17 |
10.74
|
10.17
|
39.1K | 3.10% | ||||
| Jul 27 | 10.32 | 10.25 |
10.43
|
10.07
|
47.2K | 0.29% | ||||
| Jul 24 | 10.29 | 10.86 |
11.38
|
10.29
|
20.6K | -4.81% | ||||
| Jul 23 | 10.81 | 11.03 |
11.04
|
10.59
|
31.1K | -1.91% | ||||
| Jul 22 | 11.02 | 11.01 |
11.15
|
10.67
|
35.6K | 1.38% | ||||
| Jul 21 | 10.87 | 10.91 |
11.11
|
10.85
|
22.6K | 1.97% | ||||
| Jul 20 | 10.66 | 11.03 |
11.04
|
10.6
|
30.8K | -3.44% | ||||
| Jul 17 | 11.04 | 11.2 |
11.27
|
10.98
|
31.2K | -1.25% | ||||
| Jul 16 | 11.18 | 11.65 |
11.65
|
11.08
|
25.0K | -4.03% | ||||
| Jul 15 | 11.65 | 11.54 |
11.87
|
11.4
|
41.1K | 4.67% | ||||
| Jul 14 | 11.13 | 11.21 |
11.64
|
11.05
|
41.8K | -0.54% | ||||
| Jul 13 | 11.19 | 10.45 |
11.55
|
10.45
|
69.9K | 7.80% | ||||
| Jul 10 | 10.38 | 10.22 |
10.59
|
10.15
|
28.9K | 2.27% | ||||
| Jul 9 | 10.15 | 10.33 |
10.48
|
9.95
|
49.5K | -1.74% | ||||
| Jul 8 | 10.33 | 10.34 |
10.65
|
10.19
|
39.0K | -0.48% | ||||
| Jul 7 | 10.38 | 11.03 |
11.04
|
10.32
|
56.2K | -6.06% | ||||
| Jul 6 | 11.05 | 11 |
11.18
|
10.75
|
32.1K | 1.28% | ||||
| Jul 2 | 10.91 | 10.86 |
10.98
|
10.6
|
23.7K | 2.73% | ||||
| Jul 1 | 10.62 | 10.73 |
11
|
10.6
|
49.9K | -1.85% | ||||
| Jun 30 | 10.82 | 10.52 |
10.86
|
10.31
|
62.3K | 2.66% | ||||
| Jun 29 | 10.54 | 10.83 |
10.89
|
10.43
|
59.9K | -1.22% | ||||
| Jun 26 | 10.67 | 10.44 |
10.69
|
10.1
|
245K | 0.38% | ||||
| Jun 25 | 10.63 | 10.7 |
10.76
|
10.34
|
71.7K | -3.71% | ||||
| Jun 24 | 11.04 | 10.99 |
11.34
|
10.55
|
86.9K | 0% | ||||
| Jun 23 | 11.04 | 11.37 |
11.48
|
11.04
|
49.6K | -1.43% | ||||
| Jun 22 | 11.2 | 10.83 |
11.34
|
10.8
|
64.9K | 5.07% | ||||
| Jun 19 | 10.66 | 11.88 |
11.96
|
10.66
|
156K | -9.66% | ||||
| Jun 18 | 11.8 | 11.7 |
12.21
|
11.6
|
63.5K | -1.91% | ||||
| Jun 17 | 12.03 | 11.89 |
12.18
|
11.56
|
60.9K | 1.35% | ||||
| Jun 16 | 11.87 | 12.74 |
12.87
|
11.8
|
40.3K | -2.7% | ||||
| Jun 15 | 12.2 | 10.95 |
12.35
|
10.95
|
31.7K | 6.64% | ||||
| Jun 12 | 11.44 | 11.32 |
11.51
|
11.01
|
28.0K | 4.28% | ||||
| Jun 11 | 10.97 | 11.69 |
11.8
|
10.69
|
65.2K | -8.89% | ||||
| Jun 10 | 12.04 | 12.8 |
12.8
|
12.03
|
33.3K | -5.2% | ||||
| Jun 9 | 12.7 | 13.01 |
13.01
|
12.53
|
41.3K | -3.93% | ||||
| Jun 8 | 13.22 | 13.55 |
13.7
|
13.11
|
57.6K | 0.76% | ||||
| Jun 5 | 13.12 | 12.81 |
13.49
|
12.71
|
70.1K | 8.52% | ||||
| Jun 4 | 12.09 | 11.76 |
12.28
|
11.69
|
41.7K | 1.09% | ||||
| Jun 3 | 11.96 | 11.6 |
12.04
|
11.35
|
45.4K | 6.03% | ||||
| Jun 2 | 11.28 | 11.7 |
11.9
|
11.18
|
66.0K | -2.34% | ||||
| Jun 1 | 11.55 | 11.29 |
11.78
|
11.11
|
54.2K | 2.39% | ||||
| May 29 | 11.28 | 10.68 |
11.39
|
10.44
|
37.5K | 5.62% | ||||
| May 28 | 10.68 | 12.26 |
12.51
|
10.38
|
82.0K | -11.22% | ||||
| May 27 | 12.03 | 10.75 |
12.14
|
10.59
|
100K | 16.23% | ||||
| May 26 | 10.35 | 9.9 |
10.6
|
9.9
|
63.0K | 8.38% | ||||
| May 22 | 9.55 | 9.48 |
9.57
|
9.19
|
26.6K | 1.27% | ||||
| May 21 | 9.43 | 9.22 |
9.48
|
9.05
|
28.6K | 2.06% | ||||
| May 20 | 9.24 | 8.99 |
9.27
|
8.9
|
26.8K | 3.94% | ||||
| May 19 | 8.89 | 8.96 |
9.27
|
8.85
|
44.2K | -1.66% | ||||
| May 18 | 9.04 | 9.35 |
9.45
|
8.84
|
92.2K | 1.46% | ||||
| May 15 | 8.91 | 9.03 |
9.03
|
8.6
|
37.9K | -1.44% | ||||
| May 14 | 9.04 | 8.5 |
9.04
|
8.5
|
62.7K | 4.75% | ||||
| May 13 | 8.63 | 8.9 |
8.93
|
8.47
|
65.6K | -3.79% | ||||
| May 12 | 8.97 | 9.35 |
9.35
|
8.89
|
49.6K | -3.96% | ||||
| May 11 | 9.34 | 9.64 |
9.75
|
9.31
|
45.6K | -5.08% | ||||
| May 8 | 9.84 | 9.41 |
9.9
|
9.41
|
52.9K | 5.35% | ||||
| May 7 | 9.34 | 9.21 |
9.83
|
9.09
|
31.4K | 2.52% | ||||
| May 6 | 9.11 | 9.15 |
9.35
|
9.04
|
43.8K | -0.55% | ||||
| May 5 | 9.16 | 9.61 |
9.61
|
9.15
|
38.5K | -1.72% | ||||
| May 4 | 9.32 | 9.51 |
9.64
|
9.22
|
32.9K | -3.62% | ||||
| May 1 | 9.67 | 9.79 |
10.16
|
9.45
|
41.7K | -2.32% | ||||
| Apr 30 | 9.9 | 10.44 |
10.44
|
9.6
|
61.3K | -7.39% | ||||
| Apr 29 | 10.69 | 10 |
10.96
|
9.94
|
52.1K | 9.19% | ||||
| Apr 28 | 9.79 | 9.96 |
10.24
|
9.64
|
74.8K | 2.30% | ||||
| Apr 27 | 9.57 | 8.95 |
9.74
|
8.95
|
66.9K | 8.14% | ||||
| Apr 24 | 8.85 | 8.9 |
8.94
|
8.63
|
52.4K | 0.23% | ||||
| Apr 23 | 8.83 | 8.68 |
8.96
|
8.63
|
42.8K | 1.73% | ||||
| Apr 22 | 8.68 | 9.01 |
9.15
|
8.56
|
59.4K | -0.46% | ||||
| Apr 21 | 8.72 | 8.76 |
8.86
|
8.46
|
34.9K | -1.36% | ||||
| Apr 20 | 8.84 | 8.79 |
9.25
|
8.51
|
77.4K | -0.11% | ||||
| Apr 17 | 8.85 | 9 |
9.44
|
8.52
|
83.6K | 1.61% | ||||
| Apr 16 | 8.71 | 8.33 |
8.79
|
7.81
|
102K | 6.22% | ||||
| Apr 15 | 8.2 | 8.92 |
9.48
|
8.07
|
119K | -10.19% | ||||
| Apr 14 | 9.13 | 9.75 |
10.46
|
9.13
|
85.5K | -5.88% | ||||
| Apr 13 | 9.7 | 10.63 |
10.63
|
9.65
|
44.3K | -5.27% | ||||
| Apr 9 | 10.24 | 10.32 |
10.88
|
9.92
|
74.6K | 2.20% | ||||
| Apr 8 | 10.02 | 9.35 |
10.08
|
8.86
|
59.5K | 10.23% | ||||
| Apr 7 | 9.09 | 9.69 |
9.98
|
8.81
|
82.5K | -0.55% | ||||
| Apr 6 | 9.14 | 9.39 |
9.85
|
8.88
|
49.1K | 0.77% | ||||
| Apr 3 | 9.07 | 10.15 |
10.27
|
8.95
|
71.1K | -12.45% | ||||
| Apr 2 | 10.36 | 9.4 |
10.47
|
9.34
|
90.8K | 9.17% | ||||
| Apr 1 | 9.49 | 9.57 |
10.31
|
9.27
|
83.2K | -7.41% | ||||
| Mar 31 | 10.25 | 9.97 |
10.25
|
9.52
|
135K | 1.18% | ||||
| Mar 30 | 10.13 | 8.93 |
10.25
|
8.78
|
54.6K | 13.44% | ||||
| Mar 27 | 8.93 | 8.78 |
9.27
|
8.78
|
77.2K | -8.5% | ||||
| Mar 26 | 9.76 | 9.12 |
10.24
|
9.12
|
92.7K | 7.49% | ||||
| Mar 25 | 9.08 | 9.24 |
10
|
8.93
|
66.4K | 2.02% | ||||
| Mar 24 | 8.9 | 9.37 |
9.72
|
8.18
|
119K | 0.23% | ||||
| Mar 23 | 8.88 | 8.74 |
9
|
7.92
|
106K | -1% | ||||
| Mar 20 | 8.97 | 8.41 |
9.99
|
8.4
|
124K | 7.43% | ||||
| Mar 19 | 8.35 | 7.52 |
8.96
|
6
|
99.0K | 11.19% | ||||
| Mar 18 | 7.51 | 9.59 |
9.75
|
6.72
|
137K | -26.23% | ||||
| Mar 17 | 10.18 | 9.97 |
10.44
|
9.55
|
90.8K | 3.25% | ||||
| Mar 16 | 9.86 | 11.36 |
11.5
|
9.76
|
95.1K | -19.38% | ||||
| Mar 13 | 12.23 | 12.61 |
12.61
|
11.59
|
92.4K | -0.24% | ||||
| Mar 12 | 12.26 | 13 |
13.15
|
12.25
|
92.7K | -11.61% | ||||
| Mar 11 | 13.87 | 14.98 |
14.98
|
13.65
|
62.0K | -9.23% | ||||
| Mar 10 | 15.28 | 15.17 |
15.38
|
14.5
|
114K | 4.95% | ||||
| Mar 9 | 14.56 | 15.38 |
15.38
|
14.45
|
81.8K | -9.4% | ||||
| Mar 6 | 16.07 | 15.65 |
16.1
|
15.46
|
48.4K | 1.64% | ||||
| Mar 5 | 15.81 | 16.06 |
16.33
|
15.61
|
37.9K | -3.3% | ||||
| Mar 4 | 16.35 | 16.02 |
16.39
|
15.92
|
58.3K | 2.89% | ||||
| Mar 3 | 15.89 | 15.99 |
16.27
|
15.76
|
34.2K | -0.44% | ||||
| Mar 2 | 15.96 | 15.56 |
16.32
|
15.35
|
50.9K | 2.31% | ||||
| Feb 28 | 15.6 | 16.52 |
16.52
|
15.32
|
155K | -7.25% | ||||
| Feb 27 | 16.82 | 17.03 |
17.17
|
16.6
|
88.5K | -2.32% | ||||
| Feb 26 | 17.22 | 17.47 |
17.81
|
17.15
|
61.4K | -1.09% | ||||
| Feb 25 | 17.41 | 17.87 |
17.98
|
17.2
|
66.7K | -2.57% | ||||
| Feb 24 | 17.87 | 18 |
18.26
|
17.75
|
30.5K | -1% | ||||
| Feb 21 | 18.05 | 17.65 |
18.08
|
17.62
|
40.8K | 1.92% | ||||
| Feb 20 | 17.71 | 17.59 |
17.88
|
17.5
|
65.6K | 0.51% | ||||
| Feb 19 | 17.62 | 17.25 |
17.99
|
17.14
|
84.1K | 2.56% | ||||
| Feb 18 | 17.18 | 17.22 |
17.35
|
17.1
|
52.8K | -0.17% | ||||
| Feb 14 | 17.21 | 17.29 |
17.49
|
17.08
|
59.2K | -0.52% | ||||
| Feb 13 | 17.3 | 17.22 |
17.33
|
17.09
|
58.5K | 0.12% | ||||
| Feb 12 | 17.28 | 17.5 |
17.5
|
17.12
|
36.0K | -0.92% | ||||
| Feb 11 | 17.44 | 17.1 |
17.5
|
17.08
|
57.3K | 1.40% | ||||
| Feb 10 | 17.2 | 17.05 |
17.28
|
17.01
|
50.1K | 0.70% | ||||
| Feb 7 | 17.08 | 17.21 |
17.41
|
17.05
|
49.3K | -0.93% | ||||
| Feb 6 | 17.24 | 17.14 |
17.48
|
17.1
|
33.5K | 0.64% | ||||
| Feb 5 | 17.13 | 17.26 |
17.27
|
17.05
|
37.2K | -1.21% | ||||
| Feb 4 | 17.34 | 17.88 |
18.06
|
17.3
|
31.8K | -3.4% | ||||
| Feb 3 | 17.95 | 17.37 |
18.09
|
17.37
|
123K | 4.18% | ||||
| Jan 31 | 17.23 | 17.07 |
17.38
|
16.9
|
73.5K | 0.70% | ||||
| Jan 30 | 17.11 | 17.53 |
17.57
|
17.06
|
53.1K | -2.4% | ||||
| Jan 29 | 17.53 | 17.9 |
18.12
|
17.5
|
27.6K | -1.96% | ||||
| Jan 28 | 17.88 | 18.05 |
18.15
|
17.84
|
86.2K | -1.22% | ||||
| Jan 27 | 18.1 | 17.83 |
18.28
|
17.81
|
91.7K | 1.51% | ||||
| Jan 24 | 17.83 | 17.88 |
17.94
|
17.8
|
211K | -0.22% | ||||
| Jan 23 | 17.87 | 17.7 |
17.96
|
17.64
|
195K | 0.79% | ||||
| Jan 22 | 17.73 | 17.8 |
17.89
|
17.67
|
46.5K | -0.39% | ||||
| Jan 21 | 17.8 | 17.8 |
17.95
|
17.75
|
67.6K | -0.22% | ||||
| Jan 17 | 17.84 | 17.91 |
18.17
|
17.64
|
71.5K | 0.34% | ||||
| Jan 16 | 17.78 | 17.76 |
18.17
|
17.68
|
95.8K | 1.25% | ||||
| Jan 15 | 17.56 | 17.45 |
17.84
|
17.45
|
87.0K | 0.57% | ||||
| Jan 14 | 17.46 | 17.45 |
17.65
|
17.34
|
37.3K | 0.17% | ||||
| Jan 13 | 17.43 | 17.6 |
17.77
|
17.32
|
50.2K | 0% | ||||
| Jan 10 | 17.43 | 17.53 |
17.79
|
17.39
|
31.0K | -0.8% | ||||
| Jan 9 | 17.57 | 17.73 |
17.97
|
17.51
|
41.5K | -0.45% | ||||
| Jan 8 | 17.65 | 17.81 |
18.1
|
17.62
|
27.0K | -0.9% | ||||
| Jan 7 | 17.81 | 17.97 |
17.97
|
17.57
|
32.8K | 0.34% | ||||
| Jan 6 | 17.75 | 17.19 |
18.07
|
17.07
|
36.7K | 2.78% | ||||
| Jan 3 | 17.27 | 16.85 |
17.41
|
16.85
|
25.8K | 1.65% | ||||
| Jan 2 | 16.99 | 16.94 |
17.03
|
16.72
|
32.3K | 0.12% | ||||
| Dec 31 | 16.97 | 17.02 |
17.1
|
16.87
|
21.4K | 0.77% | ||||
| Dec 30 | 16.84 | 17.03 |
17.12
|
16.84
|
17.8K | -1.52% | ||||
| Dec 27 | 17.1 | 17 |
17.27
|
16.97
|
17.1K | 0.18% | ||||
| Dec 26 | 17.07 | 16.95 |
17.27
|
16.95
|
18.0K | -0.18% | ||||
| Dec 24 | 17.1 | 17.3 |
17.44
|
17
|
7.5K | -2.17% | ||||
| Dec 23 | 17.48 | 18.03 |
18.03
|
17.38
|
27.3K | -1.8% | ||||
| Dec 20 | 17.8 | 17.07 |
17.95
|
17.01
|
124K | 4.77% | ||||
| Dec 19 | 16.99 | 16.91 |
17.25
|
16.63
|
52.0K | -0.53% | ||||
| Dec 18 | 17.08 | 17.15 |
17.45
|
17.06
|
40.2K | 0.29% | ||||
| Dec 17 | 17.03 | 17.18 |
17.18
|
16.8
|
43.7K | -0.18% | ||||
| Dec 16 | 17.06 | 17.05 |
17.36
|
17
|
41.7K | -0.35% | ||||
| Dec 13 | 17.12 | 17.79 |
17.79
|
16.83
|
37.2K | -3.44% | ||||
| Dec 12 | 17.73 | 18.24 |
18.24
|
17.54
|
39.7K | -2.37% | ||||
| Dec 11 | 18.16 | 18.15 |
18.38
|
18.1
|
38.1K | -0.66% | ||||
| Dec 10 | 18.28 | 18.17 |
18.41
|
18.17
|
39.9K | 0.72% | ||||
| Dec 9 | 18.15 | 18.36 |
18.41
|
18.03
|
18.9K | -1.31% | ||||
| Dec 6 | 18.39 | 18.34 |
18.7
|
18.34
|
39.3K | 0.77% | ||||
| Dec 5 | 18.25 | 18.43 |
18.49
|
18.25
|
31.5K | 0.83% | ||||
| Dec 4 | 18.1 | 18.37 |
18.69
|
18
|
34.9K | -0.49% | ||||
| Dec 3 | 18.19 | 18.28 |
18.39
|
18
|
28.8K | -1.41% | ||||
| Dec 2 | 18.45 | 18.36 |
18.6
|
18.21
|
35.3K | 0.49% | ||||
| Nov 29 | 18.36 | 17.85 |
18.75
|
17.85
|
22.2K | 3.67% | ||||
| Nov 27 | 17.71 | 17.29 |
17.74
|
17.29
|
14.4K | 1.78% | ||||
| Nov 26 | 17.4 | 17.02 |
17.51
|
16.94
|
12.5K | 1.69% | ||||
| Nov 25 | 17.11 | 17.05 |
17.18
|
16.77
|
36.0K | 1.06% | ||||
| Nov 22 | 16.93 | 17 |
17.05
|
16.41
|
72.3K | -1.57% | ||||
| Nov 21 | 17.2 | 17.82 |
17.82
|
17.01
|
23.2K | -3.37% | ||||
| Nov 20 | 17.8 | 17.04 |
18
|
17.03
|
34.6K | 3.67% | ||||
| Nov 19 | 17.17 | 16.97 |
17.18
|
16.97
|
117K | 1.60% | ||||
| Nov 18 | 16.9 | 17.13 |
17.19
|
16.9
|
20.0K | -0.47% | ||||
| Nov 15 | 16.98 | 17.3 |
17.3
|
16.83
|
17.9K | -1.79% | ||||
| Nov 14 | 17.29 | 17.18 |
17.4
|
17.09
|
20.8K | 0.52% | ||||
| Nov 13 | 17.2 | 17.25 |
17.47
|
17.1
|
10.9K | -0.92% | ||||
| Nov 12 | 17.36 | 17.42 |
17.45
|
17.26
|
13.5K | 0.87% | ||||
| Nov 11 | 17.21 | 17.28 |
17.65
|
17.16
|
37.1K | -1.15% | ||||
| Nov 8 | 17.41 | 17.25 |
17.57
|
17.11
|
19.7K | 1.63% | ||||
| Nov 7 | 17.13 | 16.68 |
17.71
|
16.46
|
34.3K | 4.77% | ||||
| Nov 6 | 16.35 | 16.57 |
16.69
|
16.03
|
25.3K | -1.86% | ||||
| Nov 5 | 16.66 | 16.81 |
16.86
|
16.52
|
13.0K | -0.48% | ||||
| Nov 4 | 16.74 | 16.84 |
16.97
|
16.7
|
21.5K | -0.12% | ||||
| Nov 1 | 16.76 | 16.6 |
16.82
|
16.54
|
27.3K | 0.36% | ||||
| Oct 31 | 16.7 | 16.75 |
16.85
|
16.6
|
30.4K | -0.42% | ||||
| Oct 30 | 16.77 | 16.73 |
16.82
|
16.65
|
25.0K | 0.12% | ||||
| Oct 29 | 16.75 | 16.77 |
16.96
|
16.7
|
17.4K | -0.59% | ||||
| Oct 28 | 16.85 | 16.66 |
16.97
|
16.49
|
19.3K | 0.60% | ||||
| Oct 25 | 16.75 | 16.85 |
17.09
|
16.63
|
22.7K | 0.12% | ||||
| Oct 24 | 16.73 | 17.05 |
17.09
|
16.61
|
23.1K | -2.11% | ||||
| Oct 23 | 17.09 | 16.96 |
17.21
|
16.94
|
32.7K | 0.59% | ||||
| Oct 22 | 16.99 | 16.77 |
17
|
16.7
|
33.8K | 1.37% | ||||
| Oct 21 | 16.76 | 16.37 |
16.8
|
16.34
|
48.6K | 3.52% | ||||
| Oct 18 | 16.19 | 16.12 |
16.39
|
16.03
|
24.3K | -0.06% | ||||
| Oct 17 | 16.2 | 16.47 |
16.79
|
16.12
|
46.4K | -0.06% | ||||
| Oct 16 | 16.21 | 16 |
16.25
|
15.79
|
74.2K | 1.31% | ||||
| Oct 15 | 16 | 15.53 |
16.25
|
15.53
|
62.3K | 3.16% | ||||
| Oct 14 | 15.51 | 15.19 |
15.59
|
15.18
|
29.2K | 2.11% | ||||
| Oct 11 | 15.19 | 14.95 |
15.3
|
14.75
|
89.5K | 1.88% | ||||
| Oct 10 | 14.91 | 14.85 |
14.95
|
14.78
|
43.0K | 0.54% | ||||
| Oct 9 | 14.83 | 14.77 |
14.85
|
14.6
|
24.8K | 1.51% | ||||
| Oct 8 | 14.61 | 14.39 |
14.77
|
14.3
|
38.0K | 1.46% | ||||
| Oct 7 | 14.4 | 14.55 |
14.67
|
14.4
|
69.2K | -1.1% | ||||
| Oct 4 | 14.56 | 14.48 |
14.63
|
14.46
|
32.9K | 0.21% | ||||
| Oct 3 | 14.53 | 14.42 |
14.85
|
14.42
|
20.8K | 0.21% | ||||
| Oct 2 | 14.5 | 14.53 |
14.65
|
14.43
|
27.2K | -0.89% | ||||
| Oct 1 | 14.63 | 14.58 |
14.81
|
14.53
|
10.6K | 0.34% | ||||
| Sep 30 | 14.58 | 14.56 |
14.83
|
14.39
|
23.7K | 0.69% | ||||
| Sep 27 | 14.48 | 14.83 |
14.85
|
14.43
|
18.1K | -2.23% | ||||
| Sep 26 | 14.81 | 14.82 |
14.85
|
14.8
|
23.1K | -0.27% | ||||
| Sep 25 | 14.85 | 14.85 |
14.85
|
14.75
|
21.4K | 0.27% | ||||
| Sep 24 | 14.81 | 14.73 |
14.85
|
14.66
|
48.6K | -0.07% | ||||
| Sep 23 | 14.82 | 14.42 |
14.94
|
14.36
|
31.9K | 3.56% | ||||
| Sep 20 | 14.31 | 15.02 |
15.05
|
14.26
|
132K | -4.73% | ||||
| Sep 19 | 15.02 | 14.98 |
15.05
|
14.93
|
46.7K | 0.27% | ||||
| Sep 18 | 14.98 | 14.95 |
15
|
14.63
|
30.1K | 0.27% | ||||
| Sep 17 | 14.94 | 14.7 |
14.95
|
14.7
|
41.6K | 1.36% | ||||
| Sep 16 | 14.74 | 14.55 |
14.76
|
14.55
|
48.5K | 1.31% | ||||
| Sep 13 | 14.55 | 14.43 |
14.6
|
14.16
|
29.7K | 0.90% | ||||
| Sep 12 | 14.42 | 14.55 |
14.55
|
14.29
|
43.7K | -0.83% | ||||
| Sep 11 | 14.54 | 14.4 |
14.55
|
14.15
|
19.0K | 1.04% | ||||
| Sep 10 | 14.39 | 14.21 |
14.45
|
14.21
|
32.8K | 0.49% | ||||
| Sep 9 | 14.32 | 14.27 |
14.44
|
14.11
|
14.3K | 0.07% | ||||
| Sep 6 | 14.31 | 14.33 |
14.45
|
13.94
|
15.6K | 0.42% | ||||
| Sep 5 | 14.25 | 14.32 |
14.32
|
13.95
|
35.7K | 0.14% | ||||
| Sep 4 | 14.23 | 14.43 |
14.48
|
14.04
|
31.3K | -0.91% | ||||
| Sep 3 | 14.36 | 14.46 |
14.53
|
14.36
|
25.6K | -0.83% | ||||
| Aug 30 | 14.48 | 14.5 |
14.54
|
14.05
|
50.1K | 0.07% | ||||
| Aug 29 | 14.47 | 14.35 |
14.49
|
14.26
|
46.6K | 1.40% | ||||
| Aug 28 | 14.27 | 13.84 |
14.37
|
13.79
|
25.4K | 5% | ||||
| Aug 27 | 13.59 | 14.1 |
14.32
|
13.49
|
39.5K | -2.93% | ||||
| Aug 26 | 14 | 14.19 |
14.48
|
13.92
|
39.4K | -1.55% | ||||
| Aug 23 | 14.22 | 13.98 |
14.28
|
13.96
|
24.7K | 0.64% | ||||
| Aug 22 | 14.13 | 14.27 |
14.39
|
14.12
|
24.6K | -0.21% | ||||
| Aug 21 | 14.16 | 14.4 |
14.4
|
14.15
|
59.2K | -1.05% | ||||
| Aug 20 | 14.31 | 14.3 |
14.4
|
14.24
|
21.3K | 0.49% | ||||
| Aug 19 | 14.24 | 14.38 |
14.38
|
14.14
|
26.7K | -0.9% | ||||
| Aug 16 | 14.37 | 13.95 |
14.4
|
13.95
|
22.8K | 3.08% | ||||
| Aug 15 | 13.94 | 13.8 |
14.11
|
13.64
|
13.7K | 2.20% | ||||
| Aug 14 | 13.64 | 14.3 |
14.32
|
13.62
|
20.5K | -4.88% | ||||
| Aug 13 | 14.34 | 14.34 |
14.4
|
14.22
|
7.3K | 0.42% | ||||
| Aug 12 | 14.28 | 14.17 |
14.35
|
14.03
|
13.0K | 0.49% | ||||
| Aug 9 | 14.21 | 13.95 |
14.35
|
13.94
|
20.5K | 0.71% | ||||
| Aug 8 | 14.11 | 13.86 |
14.3
|
13.7
|
41.9K | 4.36% | ||||
| Aug 7 | 13.52 | 13.41 |
13.7
|
13.41
|
6.6K | -0.73% | ||||
| Aug 6 | 13.62 | 13.58 |
13.81
|
13.53
|
15.1K | 0.67% | ||||
| Aug 5 | 13.53 | 13.56 |
13.79
|
13.31
|
13.0K | -0.73% | ||||
| Aug 2 | 13.63 | 13.87 |
14.06
|
13.36
|
14.9K | -2.22% | ||||
| Aug 1 | 13.94 | 14.05 |
14.1
|
13.86
|
13.6K | -0.14% | ||||
| Jul 31 | 13.96 | 13.87 |
14.14
|
13.8
|
28.0K | 0% | ||||
| Jul 30 | 13.96 | 13.78 |
14
|
13.78
|
16.9K | 1.31% | ||||
| Jul 29 | 13.78 | 13.75 |
13.8
|
13.6
|
16.9K | 1.10% | ||||
| Jul 26 | 13.63 | 13.67 |
13.8
|
13.54
|
26.0K | 0.15% | ||||
| Jul 25 | 13.61 | 13.69 |
13.69
|
13.43
|
10.6K | 0.15% | ||||
| Jul 24 | 13.59 | 13.57 |
13.7
|
13.41
|
7.6K | -0.15% | ||||
| Jul 23 | 13.61 | 13.55 |
13.61
|
13.3
|
9.6K | 0.81% | ||||
| Jul 22 | 13.5 | 13.61 |
13.61
|
13.4
|
6.6K | -0.44% | ||||
| Jul 19 | 13.56 | 13.42 |
13.6
|
13.39
|
11.4K | 0.82% | ||||
| Jul 18 | 13.45 | 13.67 |
13.67
|
13.32
|
11.4K | -0.59% | ||||
| Jul 17 | 13.53 | 13.49 |
13.7
|
13.27
|
6.7K | 0.30% | ||||
| Jul 16 | 13.49 | 13.35 |
13.6
|
13.33
|
10.5K | -0.3% | ||||
| Jul 15 | 13.53 | 13.72 |
13.72
|
13.35
|
17.3K | -0.59% | ||||
| Jul 12 | 13.61 | 13.39 |
13.7
|
13.36
|
15.4K | 0.81% | ||||
| Jul 11 | 13.5 | 13.47 |
13.5
|
13.22
|
14.8K | 0.22% | ||||
| Jul 10 | 13.47 | 13.16 |
13.59
|
13.05
|
22.9K | 3.14% | ||||
| Jul 9 | 13.06 | 13.07 |
13.22
|
13
|
9.6K | 0.08% | ||||
| Jul 8 | 13.05 | 13.04 |
13.27
|
13
|
14.6K | -0.46% | ||||
| Jul 5 | 13.11 | 12.87 |
13.4
|
12.75
|
20.5K | 1.63% | ||||
| Jul 3 | 12.9 | 12.9 |
12.99
|
12.88
|
15.4K | -0.15% | ||||
| Jul 2 | 12.92 | 12.82 |
13.18
|
12.79
|
29.1K | 0.86% | ||||
| Jul 1 | 12.81 | 13.9 |
13.9
|
12.79
|
56.4K | -9.34% | ||||
| Jun 28 | 14.13 | 13.09 |
14.13
|
13.04
|
154K | 9.28% | ||||
| Jun 27 | 12.93 | 12.75 |
12.97
|
12.73
|
20.7K | 1.25% | ||||
| Jun 26 | 12.77 | 12.59 |
12.87
|
12.55
|
28.3K | -0.31% | ||||
| Jun 25 | 12.81 | 12.75 |
12.89
|
12.51
|
31.8K | -0.93% | ||||
| Jun 24 | 12.93 | 13.07 |
13.07
|
12.6
|
32.7K | -1.52% | ||||
| Jun 21 | 13.13 | 13.83 |
13.85
|
13.12
|
74.2K | -5.61% | ||||
| Jun 20 | 13.91 | 13.84 |
13.98
|
13.63
|
42.2K | 2.05% | ||||
| Jun 19 | 13.63 | 13.38 |
13.63
|
13.23
|
31.6K | 2.17% | ||||
| Jun 18 | 13.34 | 13.23 |
13.34
|
13.14
|
15.8K | 1.99% | ||||
| Jun 17 | 13.08 | 12.85 |
13.13
|
12.85
|
16.1K | 1% | ||||
| Jun 14 | 12.95 | 12.8 |
13.31
|
12.8
|
16.5K | -0.61% | ||||
| Jun 13 | 13.03 | 13.02 |
13.09
|
12.81
|
21.3K | 0.70% | ||||
| Jun 12 | 12.94 | 12.96 |
13.03
|
12.8
|
15.7K | 0.31% | ||||
| Jun 11 | 12.9 | 13.04 |
13.15
|
12.74
|
13.5K | -1.15% | ||||
| Jun 10 | 13.05 | 12.94 |
13.08
|
12.92
|
11.7K | 0.77% | ||||
| Jun 7 | 12.95 | 13 |
13.27
|
12.95
|
13.2K | -0.15% | ||||
| Jun 6 | 12.97 | 13.2 |
13.2
|
12.89
|
20.2K | -0.46% | ||||
| Jun 5 | 13.03 | 13.29 |
13.34
|
12.96
|
9.1K | -1.66% | ||||
| Jun 4 | 13.25 | 12.8 |
13.32
|
12.79
|
33.2K | 3.92% | ||||
| Jun 3 | 12.75 | 12.62 |
12.79
|
12.51
|
18.3K | 1.03% | ||||
| May 31 | 12.62 | 12.4 |
12.76
|
12.4
|
16.6K | -0.24% | ||||
| May 30 | 12.65 | 12.84 |
12.87
|
12.56
|
23.6K | -0.16% | ||||
| May 29 | 12.67 | 13.2 |
13.2
|
12.67
|
17.0K | -4.74% | ||||
| May 28 | 13.3 | 13.27 |
13.35
|
13.05
|
13.8K | 0.08% | ||||
| May 24 | 13.29 | 13.13 |
13.3
|
12.61
|
39.9K | 0.76% | ||||
| May 23 | 13.19 | 13.59 |
13.72
|
13.05
|
29.7K | -3.79% | ||||
| May 22 | 13.71 | 14.01 |
14.01
|
13.6
|
17.0K | -2.14% | ||||
| May 21 | 14.01 | 14.11 |
14.29
|
14.01
|
17.5K | -0.28% | ||||
| May 20 | 14.05 | 14.1 |
14.15
|
14
|
7.7K | -0.5% | ||||
| May 17 | 14.12 | 14.2 |
14.28
|
14.09
|
17.8K | -1.6% | ||||
| May 16 | 14.35 | 14.3 |
14.35
|
14.18
|
24.3K | 0.35% | ||||
| May 15 | 14.3 | 14.25 |
14.3
|
14.21
|
14.5K | 0.70% | ||||
| May 14 | 14.2 | 14.22 |
14.22
|
14.04
|
16.0K | 1.79% | ||||
| May 13 | 13.95 | 13.97 |
14.11
|
13.78
|
19.0K | -1.9% | ||||
| May 10 | 14.22 | 14.21 |
14.25
|
14.12
|
18.2K | 0.35% | ||||
| May 9 | 14.17 | 14.17 |
14.23
|
14.11
|
15.9K | -0.35% | ||||
| May 8 | 14.22 | 14.2 |
14.25
|
14.19
|
16.6K | 0.28% | ||||
| May 7 | 14.18 | 14.18 |
14.25
|
14.16
|
14.6K | -0.07% | ||||
| May 6 | 14.19 | 13.91 |
14.25
|
13.91
|
31.2K | 1% | ||||
| May 3 | 14.05 | 14.1 |
14.2
|
13.99
|
25.4K | 0.36% | ||||
| May 2 | 14 | 13.95 |
14.06
|
13.83
|
14.5K | 0.07% | ||||
| May 1 | 13.99 | 14.01 |
14.07
|
13.78
|
17.3K | -0.29% | ||||
| Apr 30 | 14.03 | 14.2 |
14.2
|
13.96
|
20.4K | -1.06% | ||||
| Apr 29 | 14.18 | 14.12 |
14.2
|
14.11
|
18.7K | 0.28% | ||||
| Apr 26 | 14.14 | 14.12 |
14.15
|
14.04
|
11.0K | 0.50% | ||||
| Apr 25 | 14.07 | 14.12 |
14.15
|
14.07
|
9.4K | -0.5% | ||||
| Apr 24 | 14.14 | 14.1 |
14.15
|
14.03
|
33.6K | 0.64% | ||||
| Apr 23 | 14.05 | 14 |
14.05
|
13.87
|
36.4K | 0.21% | ||||
| Apr 22 | 14.02 | 13.94 |
14.05
|
13.84
|
27.0K | 1.01% | ||||
| Apr 18 | 13.88 | 13.89 |
13.99
|
13.82
|
13.1K | -0.43% | ||||
| Apr 17 | 13.94 | 13.94 |
14.03
|
13.77
|
19.2K | 0% | ||||
| Apr 16 | 13.94 | 14.04 |
14.04
|
13.84
|
19.0K | -0.57% | ||||
| Apr 15 | 14.02 | 14.05 |
14.05
|
13.88
|
16.6K | 0.36% | ||||
| Apr 12 | 13.97 | 14 |
14.05
|
13.89
|
15.5K | -0.43% | ||||
| Apr 11 | 14.03 | 14.05 |
14.05
|
13.98
|
12.3K | 0% | ||||