About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
BWMN
...
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.
- Bowman Consulting Non-GAAP EPS of $0.31, revenue of $92.97M
- Bowman affirms Nov 6 guidance, announces acquisition of Speece Lewis
- Bowman Consulting sees FY adjusted core profit to be between $44.5M to $46M
- Bowman acquires Vermont based Trudell Consulting Engineers
- Bowman gets two mining deals with combined $1.9M of assignments
- Bowman Consulting buys Hess-Rountree
- Bowman Consulting files for a $100M mixed shelf offering
- Bowman authorizes new share buyback program
- Bowman buys High Mesa Consulting Group
- Bowman acquires California-based Blankinship & Associates
- Bowman acquires Reno-based engineering firm CFA
- Bowman Consulting Non-GAAP EPS of $0.34 beats by $0.28, revenue of $94.43M beats by $3.16M
- Bowman Consulting acquires Dennis Corporation
- Bowman to acquire Excellence Engineering
- Bowman bags multi-year contract for Canadian Railway
- Bowman announces $4.9M funding authorization for Illinois Department of Transportation I-80 corridor improvement project
- Bowman awarded more than $1.7M in new contracts for mining projects
- Bowman Consulting GAAP EPS of -$0.05 misses by $0.19, revenue of $82.8M beats by $1.34M
- Bowman increases borrowing capacity under revolving credit facility
- Bowman acquires MTX Surveying
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| November 12, 2021 | 0.13 / - | 92.13M / - |
Beat! |
| November 10, 2021 | 0.03 / -0.03 | 35.75M / 34.88M |
Beat! |
| August 12, 2021 | 0.14 / - | 31.75M / - |
Beat! |
| August 11, 2021 | -0.06 / -0.01 | 32M / 31.65M |
Beat! |
| June 14, 2021 | 0.04 / - | 28.61M / - |
Beat! |
| June 10, 2021 | 0.17 / -0.01 | 28.87M / 29.53M |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 27.74 | 28.4 |
28.4
|
27.5
|
43.1K | -1.98% | ||||
| May 17, 2023 | 28.3 | 27.8 |
28.4
|
27.5
|
39.0K | 2.54% | ||||
| May 16, 2023 | 27.6 | 27.57 |
27.76
|
27.49
|
28.7K | -0.76% | ||||
| May 15, 2023 | 27.81 | 27.64 |
28.01
|
27.33
|
46.8K | 0.54% | ||||
| May 12, 2023 | 27.66 | 27.68 |
28.01
|
27.44
|
49.6K | -0.32% | ||||
| May 11, 2023 | 27.75 | 28.19 |
28.19
|
27.34
|
28.1K | -1.87% | ||||
| May 10, 2023 | 28.28 | 27.43 |
28.43
|
27.26
|
32.7K | 2.61% | ||||
| May 9, 2023 | 27.56 | 30.11 |
30.45
|
27.51
|
70.9K | -8.47% | ||||
| May 8, 2023 | 30.11 | 29.95 |
30.29
|
28.93
|
68.0K | 0.74% | ||||
| May 5, 2023 | 29.89 | 28.88 |
29.89
|
28.77
|
39.1K | 4.40% | ||||
| May 4, 2023 | 28.63 | 28.41 |
28.74
|
27.79
|
27.8K | 0.03% | ||||
| May 3, 2023 | 28.62 | 28.01 |
28.97
|
28
|
33.6K | 1.27% | ||||
| May 2, 2023 | 28.26 | 29.3 |
29.3
|
27.23
|
55.9K | -3.55% | ||||
| May 1, 2023 | 29.3 | 29.78 |
30.06
|
28.79
|
82.9K | -1.68% | ||||
| Apr 28, 2023 | 29.8 | 29.19 |
30.12
|
29.19
|
68.1K | 1.78% | ||||
| Apr 27, 2023 | 29.28 | 28.64 |
29.72
|
28.61
|
34.5K | 2.81% | ||||
| Apr 26, 2023 | 28.48 | 28.85 |
29
|
27.89
|
55.9K | -1.25% | ||||
| Apr 25, 2023 | 28.84 | 29.2 |
29.51
|
28.8
|
50.0K | -2.27% | ||||
| Apr 24, 2023 | 29.51 | 29.44 |
30.62
|
28.7
|
116K | 0.37% | ||||
| Apr 21, 2023 | 29.4 | 29.3 |
29.62
|
29.15
|
50.7K | 0.41% | ||||
| Apr 20, 2023 | 29.28 | 29.14 |
29.38
|
27.88
|
32.1K | -0.31% | ||||
| Apr 19, 2023 | 29.37 | 28.95 |
29.81
|
28.95
|
56.8K | 0.79% | ||||
| Apr 18, 2023 | 29.14 | 28.51 |
29.49
|
28.19
|
89.1K | 1.43% | ||||
| Apr 17, 2023 | 28.73 | 29.06 |
29.95
|
28.35
|
73.2K | -0.69% | ||||
| Apr 14, 2023 | 28.93 | 28.35 |
28.98
|
28.01
|
88.3K | 2.23% | ||||
| Apr 13, 2023 | 28.3 | 28.31 |
28.79
|
28.12
|
42.9K | -0.56% | ||||
| Apr 12, 2023 | 28.46 | 27.78 |
28.64
|
27.78
|
31.1K | 0.99% | ||||
| Apr 11, 2023 | 28.18 | 28.54 |
28.79
|
28.07
|
42.1K | -0.39% | ||||
| Apr 10, 2023 | 28.29 | 26.13 |
28.78
|
26.13
|
119K | 6.15% | ||||
| Apr 6, 2023 | 26.65 | 27.06 |
28.2
|
26.41
|
43.2K | -2.27% | ||||
| Apr 5, 2023 | 27.27 | 27.83 |
29.29
|
27.1
|
45.7K | -2.43% | ||||
| Apr 4, 2023 | 27.95 | 29 |
29.05
|
27.55
|
77.7K | -3.62% | ||||
| Apr 3, 2023 | 29 | 28.68 |
29.02
|
27.72
|
71.1K | 1.01% | ||||
| Mar 31, 2023 | 28.71 | 28.9 |
29.07
|
27.25
|
192K | -0.24% | ||||
| Mar 30, 2023 | 28.78 | 29.08 |
29.37
|
28.59
|
59.2K | -0.59% | ||||
| Mar 29, 2023 | 28.95 | 28.8 |
29.3
|
28.5
|
59.8K | 0.70% | ||||
| Mar 28, 2023 | 28.75 | 28.36 |
29.31
|
28.36
|
98.1K | 1.38% | ||||
| Mar 27, 2023 | 28.36 | 28 |
28.98
|
27.21
|
94.0K | 2.16% | ||||
| Mar 24, 2023 | 27.76 | 27.27 |
27.98
|
26.93
|
72.7K | 1.72% | ||||
| Mar 23, 2023 | 27.29 | 27.74 |
28.15
|
26.96
|
38.8K | -1.19% | ||||
| Mar 22, 2023 | 27.62 | 27.92 |
28.64
|
27.53
|
50.9K | -0.4% | ||||
| Mar 21, 2023 | 27.73 | 26.56 |
28.09
|
26.47
|
87.9K | 4.80% | ||||
| Mar 20, 2023 | 26.46 | 27.2 |
27.2
|
26.15
|
65.6K | -3.01% | ||||
| Mar 17, 2023 | 27.28 | 27.63 |
27.8
|
27
|
70.2K | -2.05% | ||||
| Mar 16, 2023 | 27.85 | 28.07 |
28.6
|
26.36
|
129K | -2.66% | ||||
| Mar 15, 2023 | 28.61 | 29.28 |
29.9
|
28.55
|
145K | -3.93% | ||||
| Mar 14, 2023 | 29.78 | 28.46 |
29.98
|
28.42
|
142K | 3.76% | ||||
| Mar 13, 2023 | 28.7 | 28.75 |
29.19
|
28.15
|
94.9K | 0.14% | ||||
| Mar 10, 2023 | 28.66 | 29.92 |
29.92
|
27.07
|
128K | -5.26% | ||||
| Mar 9, 2023 | 30.25 | 30.2 |
30.5
|
29.85
|
66.4K | -0.03% | ||||
| Mar 8, 2023 | 30.26 | 30 |
30.95
|
29.51
|
85.9K | 1.10% | ||||
| Mar 7, 2023 | 29.93 | 29.95 |
30.48
|
29.33
|
76.5K | -0.23% | ||||
| Mar 6, 2023 | 30 | 30.2 |
30.88
|
29.25
|
128K | 4.20% | ||||
| Mar 3, 2023 | 28.79 | 28.25 |
29.75
|
28.25
|
49.3K | 1.91% | ||||
| Mar 2, 2023 | 28.25 | 27.7 |
28.49
|
27.35
|
107K | 1.47% | ||||
| Mar 1, 2023 | 27.84 | 27.67 |
28.19
|
26.11
|
129K | 1.09% | ||||
| Feb 28, 2023 | 27.54 | 27.64 |
28.8
|
27.44
|
41.6K | -0.51% | ||||
| Feb 27, 2023 | 27.68 | 27.32 |
27.7
|
26.77
|
93.1K | 1.02% | ||||
| Feb 24, 2023 | 27.4 | 26.77 |
27.68
|
26.29
|
90.2K | 1.63% | ||||
| Feb 23, 2023 | 26.96 | 27.23 |
27.76
|
26.75
|
48.0K | -1.25% | ||||
| Feb 22, 2023 | 27.3 | 26.88 |
27.44
|
26.43
|
52.1K | 1.56% | ||||
| Feb 21, 2023 | 26.88 | 26.4 |
27.74
|
26
|
50.5K | 2.36% | ||||
| Feb 17, 2023 | 26.26 | 26.58 |
26.58
|
26
|
18.8K | -1.8% | ||||
| Feb 16, 2023 | 26.74 | 27 |
27.79
|
26.5
|
39.7K | -2.09% | ||||
| Feb 15, 2023 | 27.31 | 26.08 |
27.31
|
25.58
|
37.7K | 4.68% | ||||
| Feb 14, 2023 | 26.09 | 25.4 |
26.75
|
24.68
|
33.6K | 1.91% | ||||
| Feb 13, 2023 | 25.6 | 28.25 |
28.27
|
25.26
|
91.3K | -9.25% | ||||
| Feb 10, 2023 | 28.21 | 27.7 |
28.5
|
27.1
|
88.9K | 0.97% | ||||
| Feb 9, 2023 | 27.94 | 27.25 |
28.02
|
27.02
|
38.9K | 2.72% | ||||
| Feb 8, 2023 | 27.2 | 27.18 |
27.7
|
27.02
|
42.8K | -1.09% | ||||
| Feb 7, 2023 | 27.5 | 26.8 |
27.93
|
26.68
|
86.4K | 2.54% | ||||
| Feb 6, 2023 | 26.82 | 26 |
27.32
|
25.98
|
121K | 4.28% | ||||
| Feb 3, 2023 | 25.72 | 25.4 |
25.97
|
25.4
|
40.7K | 0.55% | ||||
| Feb 2, 2023 | 25.58 | 25.02 |
25.64
|
25.02
|
55.2K | 2.53% | ||||
| Feb 1, 2023 | 24.95 | 25.47 |
25.8
|
24.95
|
45.5K | -2.12% | ||||
| Jan 31, 2023 | 25.49 | 25.27 |
25.6
|
25.27
|
36.5K | -0.04% | ||||
| Jan 30, 2023 | 25.5 | 25.5 |
25.76
|
25.17
|
34.0K | -0.2% | ||||
| Jan 27, 2023 | 25.55 | 24.99 |
25.55
|
24.49
|
159K | 3.11% | ||||
| Jan 26, 2023 | 24.78 | 24.25 |
25.24
|
23.74
|
79.5K | 2.27% | ||||
| Jan 25, 2023 | 24.23 | 23.85 |
24.49
|
23.28
|
76.0K | 0.66% | ||||
| Jan 24, 2023 | 24.07 | 23.49 |
24.25
|
23
|
90.3K | 2.69% | ||||
| Jan 23, 2023 | 23.44 | 23.73 |
23.81
|
22.94
|
38.2K | -0.64% | ||||
| Jan 20, 2023 | 23.59 | 22.94 |
23.6
|
22.91
|
43.0K | 3.69% | ||||
| Jan 19, 2023 | 22.75 | 22.61 |
22.94
|
22.17
|
42.3K | 0.98% | ||||
| Jan 18, 2023 | 22.53 | 22.48 |
23.69
|
22.47
|
113K | 0.81% | ||||
| Jan 17, 2023 | 22.35 | 22.25 |
22.45
|
21.53
|
25.2K | -0.09% | ||||
| Jan 13, 2023 | 22.37 | 22.18 |
22.68
|
22.16
|
14.6K | 0.81% | ||||
| Jan 12, 2023 | 22.19 | 21.45 |
22.69
|
21.32
|
16.7K | 2.49% | ||||
| Jan 11, 2023 | 21.65 | 22.12 |
22.12
|
21.4
|
43.9K | -0.18% | ||||
| Jan 10, 2023 | 21.69 | 21.89 |
22.31
|
21.69
|
25.8K | -0.28% | ||||
| Jan 9, 2023 | 21.75 | 21.15 |
21.9
|
21.15
|
29.0K | 2.21% | ||||
| Jan 6, 2023 | 21.28 | 20.31 |
21.93
|
20.31
|
32.7K | 3.91% | ||||
| Jan 5, 2023 | 20.48 | 20.63 |
21.05
|
20.36
|
25.3K | -0.44% | ||||
| Jan 4, 2023 | 20.57 | 20.74 |
21
|
20.19
|
23.6K | 0.34% | ||||
| Jan 3, 2023 | 20.5 | 21.85 |
21.85
|
20.03
|
74.7K | -6.18% | ||||
| Dec 30 | 21.85 | 21.95 |
22.46
|
21.5
|
47.1K | -0.27% | ||||
| Dec 29 | 21.91 | 21.24 |
21.91
|
21.24
|
59.5K | 2.43% | ||||
| Dec 28 | 21.39 | 21.19 |
21.39
|
20.99
|
11.9K | 1.86% | ||||
| Dec 27 | 21 | 21.15 |
21.43
|
20.71
|
76.7K | -0.38% | ||||
| Dec 23 | 21.08 | 20.5 |
21.25
|
20.5
|
25.9K | 2.83% | ||||
| Dec 22 | 20.5 | 20.7 |
20.74
|
20.37
|
23.3K | -0.82% | ||||
| Dec 21 | 20.67 | 19.84 |
20.85
|
18.93
|
95.0K | 5.46% | ||||
| Dec 20 | 19.6 | 19.01 |
19.68
|
19
|
60.7K | 1.55% | ||||
| Dec 19 | 19.3 | 18.76 |
19.3
|
18.51
|
22.9K | 2.88% | ||||
| Dec 16 | 18.76 | 18.54 |
18.97
|
18.42
|
22.1K | 0.16% | ||||
| Dec 15 | 18.73 | 18.74 |
18.98
|
18.59
|
32.5K | -0.43% | ||||
| Dec 14 | 18.81 | 18.8 |
19
|
18.61
|
13.8K | 0.05% | ||||
| Dec 13 | 18.8 | 19.05 |
19.05
|
18.4
|
18.5K | 0.27% | ||||
| Dec 12 | 18.75 | 19.05 |
19.3
|
18.75
|
17.5K | -2.29% | ||||
| Dec 9 | 19.19 | 19.53 |
19.53
|
18.78
|
15.6K | -1.94% | ||||
| Dec 8 | 19.57 | 19.58 |
19.82
|
19.4
|
21.1K | -1.26% | ||||
| Dec 7 | 19.82 | 18.84 |
19.82
|
18.72
|
33.8K | 5.43% | ||||
| Dec 6 | 18.8 | 18.99 |
18.99
|
18.71
|
5.3K | -0.58% | ||||
| Dec 5 | 18.91 | 18.83 |
19
|
18.4
|
33.7K | 0.64% | ||||
| Dec 2 | 18.79 | 18.8 |
19
|
18.59
|
24.1K | -0.48% | ||||
| Dec 1 | 18.88 | 19.64 |
19.64
|
18.37
|
41.2K | -3.87% | ||||
| Nov 30 | 19.64 | 19.78 |
19.85
|
19.21
|
19.3K | -0.71% | ||||
| Nov 29 | 19.78 | 19.52 |
19.8
|
19.34
|
19.0K | 1.28% | ||||
| Nov 28 | 19.53 | 19.49 |
19.53
|
19.14
|
17.8K | 1.24% | ||||
| Nov 25 | 19.29 | 19.21 |
19.49
|
19.17
|
6.7K | -0.41% | ||||
| Nov 23 | 19.37 | 19.48 |
19.82
|
18.59
|
13.7K | -0.05% | ||||
| Nov 22 | 19.38 | 19.1 |
19.79
|
18.99
|
36.7K | -0.1% | ||||
| Nov 21 | 19.4 | 19.5 |
19.75
|
19
|
58.1K | 3.36% | ||||
| Nov 18 | 18.77 | 18.8 |
19.37
|
18.36
|
28.7K | -0.16% | ||||
| Nov 17 | 18.8 | 18.39 |
18.97
|
18
|
29.8K | 0.16% | ||||
| Nov 16 | 18.77 | 18.02 |
18.94
|
18.02
|
33.9K | 2.85% | ||||
| Nov 15 | 18.25 | 17.77 |
18.5
|
17.77
|
10.2K | 2.87% | ||||
| Nov 14 | 17.74 | 17.4 |
18.55
|
17.19
|
58.6K | -0.5% | ||||
| Nov 11 | 17.83 | 15.8 |
17.85
|
15.4
|
57.3K | 17.77% | ||||
| Nov 10 | 15.14 | 15.42 |
15.55
|
14.8
|
14.6K | -1.82% | ||||
| Nov 9 | 15.42 | 15.5 |
15.5
|
14.86
|
10.6K | 0.78% | ||||
| Nov 8 | 15.3 | 15.42 |
15.52
|
15.16
|
1.9K | 0.72% | ||||
| Nov 7 | 15.19 | 15.19 |
15.52
|
15
|
2.6K | 0.26% | ||||
| Nov 4 | 15.15 | 15.58 |
15.58
|
14.92
|
4.1K | -3.01% | ||||
| Nov 3 | 15.62 | 15.35 |
15.66
|
15.35
|
2.8K | -0.06% | ||||
| Nov 2 | 15.63 | 15.51 |
15.67
|
15.31
|
3.5K | 1.49% | ||||
| Nov 1 | 15.4 | 15.69 |
15.69
|
15.24
|
5.9K | -0.32% | ||||
| Oct 31 | 15.45 | 15.57 |
15.68
|
15.4
|
7.8K | 0.19% | ||||
| Oct 28 | 15.42 | 15.81 |
15.9
|
15.3
|
7.1K | -3.26% | ||||
| Oct 27 | 15.94 | 15.51 |
15.99
|
15.48
|
12.4K | 2.25% | ||||
| Oct 26 | 15.59 | 14.27 |
15.76
|
14.27
|
7.0K | 7.52% | ||||
| Oct 25 | 14.5 | 14.32 |
15
|
14
|
14.1K | 0.69% | ||||
| Oct 24 | 14.4 | 14.58 |
15.1
|
14.24
|
13.7K | -2.57% | ||||
| Oct 21 | 14.78 | 14.44 |
15
|
14.44
|
2.2K | 1.93% | ||||
| Oct 20 | 14.5 | 14.38 |
14.65
|
14.38
|
3.5K | 1.19% | ||||
| Oct 19 | 14.33 | 14.91 |
15.11
|
14.16
|
16.6K | -3.95% | ||||
| Oct 18 | 14.92 | 14.62 |
15
|
14.62
|
4.7K | 2.40% | ||||
| Oct 17 | 14.57 | 14.51 |
14.7
|
14.51
|
3.2K | 0.14% | ||||
| Oct 14 | 14.55 | 14.85 |
15.1
|
14.41
|
11.5K | -2.61% | ||||
| Oct 13 | 14.94 | 14.75 |
15.31
|
14.75
|
6.5K | 0.81% | ||||
| Oct 12 | 14.82 | 14.98 |
15.47
|
14.51
|
14.2K | 0.75% | ||||
| Oct 11 | 14.71 | 14.7 |
15.1
|
14.5
|
14.3K | -1.28% | ||||
| Oct 10 | 14.9 | 15.21 |
15.68
|
14.8
|
19.9K | -0.67% | ||||
| Oct 7 | 15 | 15.43 |
15.75
|
14.63
|
33.3K | -3.1% | ||||
| Oct 6 | 15.48 | 14.7 |
15.99
|
14.6
|
9.4K | 5.81% | ||||
| Oct 5 | 14.63 | 14.11 |
15.36
|
14.1
|
34.6K | -1.81% | ||||
| Oct 4 | 14.9 | 15.2 |
15.99
|
14.25
|
23.5K | -1.84% | ||||
| Oct 3 | 15.18 | 14.84 |
15.34
|
14.41
|
19.8K | 3.97% | ||||
| Sep 30 | 14.6 | 15.6 |
15.98
|
14.44
|
41.9K | -5.75% | ||||
| Sep 29 | 15.49 | 15.94 |
16.15
|
15.49
|
15.0K | -2.82% | ||||
| Sep 28 | 15.94 | 16.18 |
16.45
|
15.9
|
80.2K | 2.97% | ||||
| Sep 27 | 15.48 | 15.63 |
15.7
|
15.48
|
7.8K | -1.02% | ||||
| Sep 26 | 15.64 | 16 |
16.69
|
15.62
|
22.1K | -3.46% | ||||
| Sep 23 | 16.2 | 15.74 |
16.21
|
14.14
|
16.7K | 2.92% | ||||
| Sep 22 | 15.74 | 15.97 |
15.97
|
15.3
|
12.2K | -1.75% | ||||
| Sep 21 | 16.02 | 16.32 |
16.49
|
16.02
|
4.5K | -2.91% | ||||
| Sep 20 | 16.5 | 16.11 |
16.8
|
16.11
|
13.2K | -1.55% | ||||
| Sep 19 | 16.76 | 16.64 |
16.76
|
16.03
|
5.2K | 0.96% | ||||
| Sep 16 | 16.6 | 16.34 |
16.85
|
16.05
|
78.8K | 2.66% | ||||
| Sep 15 | 16.17 | 16.13 |
16.5
|
15.88
|
22.9K | -2.36% | ||||
| Sep 14 | 16.56 | 16.83 |
17.1
|
16.5
|
12.4K | -1.02% | ||||
| Sep 13 | 16.73 | 15.74 |
17.3
|
15
|
14.7K | 2.64% | ||||
| Sep 12 | 16.3 | 16.25 |
16.53
|
16
|
16.5K | -0.85% | ||||
| Sep 9 | 16.44 | 16.15 |
16.44
|
15.96
|
9.8K | 2.18% | ||||
| Sep 8 | 16.09 | 15.8 |
16.12
|
15.62
|
12.2K | 1.26% | ||||
| Sep 7 | 15.89 | 15.86 |
16.04
|
15.1
|
22.0K | 0.51% | ||||
| Sep 6 | 15.81 | 15 |
15.94
|
15
|
21.5K | 3.67% | ||||
| Sep 2 | 15.25 | 15.01 |
15.25
|
15.01
|
2.7K | 0.99% | ||||
| Sep 1 | 15.1 | 15.15 |
15.4
|
15.08
|
14.9K | -2.39% | ||||
| Aug 31 | 15.47 | 15.74 |
15.85
|
15.13
|
30.0K | -2.09% | ||||
| Aug 30 | 15.8 | 15.66 |
15.85
|
15.52
|
9.7K | -0.63% | ||||
| Aug 29 | 15.9 | 15.91 |
15.91
|
15.69
|
10.2K | -0.19% | ||||
| Aug 26 | 15.93 | 15.9 |
15.93
|
15.5
|
4.7K | -0.06% | ||||
| Aug 25 | 15.94 | 15.98 |
16
|
15.87
|
6.1K | 0.38% | ||||
| Aug 24 | 15.88 | 16 |
16.05
|
15.41
|
4.4K | -0.75% | ||||
| Aug 23 | 16 | 16.22 |
16.22
|
15.75
|
9.3K | -0.87% | ||||
| Aug 22 | 16.14 | 15.51 |
16.32
|
15.51
|
23.4K | -0.37% | ||||
| Aug 19 | 16.2 | 15.22 |
16.2
|
15
|
23.4K | 5.54% | ||||
| Aug 18 | 15.35 | 15.93 |
16.1
|
15.08
|
19.8K | -4.66% | ||||
| Aug 17 | 16.1 | 15.82 |
16.36
|
15.6
|
7.3K | 2.35% | ||||
| Aug 16 | 15.73 | 17.07 |
17.07
|
15.51
|
13.1K | -8.07% | ||||
| Aug 15 | 17.11 | 16.62 |
17.81
|
16.6
|
6.1K | 2.95% | ||||
| Aug 12 | 16.62 | 15.15 |
16.83
|
15
|
16.7K | 13.14% | ||||
| Aug 11 | 14.69 | 14.44 |
14.73
|
13.88
|
2.4K | 1.45% | ||||
| Aug 10 | 14.48 | 14.53 |
14.53
|
14.48
|
1.2K | -0.14% | ||||
| Aug 9 | 14.5 | 14.74 |
14.74
|
13.65
|
3.7K | -1.49% | ||||
| Aug 8 | 14.72 | 14.5 |
14.75
|
14.5
|
6.5K | 5.14% | ||||
| Aug 5 | 14 | 14.3 |
14.39
|
14
|
1.7K | -1.41% | ||||
| Aug 4 | 14.2 | 14.49 |
14.49
|
14.2
|
741 | 0.42% | ||||
| Aug 3 | 14.14 | 13.89 |
14.4
|
13.52
|
9.4K | 1% | ||||
| Aug 2 | 14 | 13.5 |
14.02
|
13.5
|
30.4K | 2.34% | ||||
| Aug 1 | 13.68 | 13.7 |
13.81
|
13.43
|
8.5K | -0.36% | ||||
| Jul 29 | 13.73 | 13.4 |
13.73
|
13.4
|
3.0K | 4.41% | ||||
| Jul 28 | 13.15 | 12.78 |
13.73
|
12.5
|
5.7K | 3.46% | ||||
| Jul 27 | 12.71 | 12.6 |
13
|
11.84
|
13.9K | -0.86% | ||||
| Jul 26 | 12.82 | 12.7 |
13.17
|
12.35
|
5.6K | 3.47% | ||||
| Jul 25 | 12.39 | 12.9 |
13.68
|
12.39
|
14.4K | -7.05% | ||||
| Jul 22 | 13.33 | 12.58 |
13.33
|
12.3
|
13.2K | 7.24% | ||||
| Jul 21 | 12.43 | 11.5 |
12.6
|
11.5
|
16.4K | 8.09% | ||||
| Jul 20 | 11.5 | 11.62 |
11.66
|
11.33
|
4.6K | 0.88% | ||||
| Jul 19 | 11.4 | 10.98 |
11.77
|
10.98
|
50.0K | 5.46% | ||||
| Jul 18 | 10.81 | 10.76 |
11.01
|
10.76
|
6.0K | -0.18% | ||||
| Jul 15 | 10.83 | 10.86 |
11.04
|
10.83
|
12.4K | -1.55% | ||||
| Jul 14 | 11 | 10.83 |
11.17
|
10.83
|
10.1K | 0% | ||||
| Jul 13 | 11 | 11.06 |
11.78
|
10.85
|
9.2K | -1.08% | ||||
| Jul 12 | 11.12 | 11.77 |
11.77
|
11
|
7.4K | -0.89% | ||||
| Jul 11 | 11.22 | 11.58 |
12.74
|
11.14
|
5.6K | -2.43% | ||||
| Jul 8 | 11.5 | 11.6 |
11.88
|
11.5
|
9.0K | 0% | ||||
| Jul 7 | 11.5 | 12.02 |
12.3
|
11.46
|
14.6K | -2.95% | ||||
| Jul 6 | 11.85 | 12.28 |
12.76
|
11.85
|
12.1K | -3.58% | ||||
| Jul 5 | 12.29 | 12.27 |
12.86
|
12.13
|
9.8K | 0.49% | ||||
| Jul 1 | 12.23 | 12.64 |
12.85
|
12.06
|
14.0K | -0.89% | ||||
| Jun 30 | 12.34 | 12.28 |
12.87
|
12.25
|
13.8K | 0.73% | ||||
| Jun 29 | 12.25 | 12.1 |
12.41
|
12
|
33.0K | 3.73% | ||||
| Jun 28 | 11.81 | 12.2 |
12.5
|
11.71
|
17.4K | 0% | ||||
| Jun 27 | 11.81 | 12.71 |
12.75
|
11.73
|
9.0K | -5.52% | ||||
| Jun 24 | 12.5 | 12.79 |
12.79
|
12.5
|
9.4K | -1.03% | ||||
| Jun 23 | 12.63 | 12.49 |
13.13
|
12.01
|
23.2K | 5.25% | ||||
| Jun 22 | 12 | 12.28 |
13
|
11.9
|
6.3K | -0.58% | ||||
| Jun 21 | 12.07 | 12.15 |
12.85
|
12.07
|
3.2K | -0.66% | ||||
| Jun 17 | 12.15 | 12.2 |
13.6
|
11.1
|
67.9K | 0.41% | ||||
| Jun 16 | 12.1 | 12.47 |
13.48
|
12
|
30.1K | -4.5% | ||||
| Jun 15 | 12.67 | 12.36 |
13.6
|
12.21
|
9.9K | 3.77% | ||||
| Jun 14 | 12.21 | 11.86 |
12.84
|
11.86
|
11.1K | 4.36% | ||||
| Jun 13 | 11.7 | 12.51 |
13
|
11.51
|
46.5K | -13.08% | ||||
| Jun 10 | 13.46 | 13.1 |
14
|
13.1
|
14.9K | 2.75% | ||||
| Jun 9 | 13.1 | 14.55 |
14.55
|
12.3
|
107K | -10.15% | ||||
| Jun 8 | 14.58 | 15.15 |
15.15
|
13
|
27.4K | -0.27% | ||||
| Jun 7 | 14.62 | 14.62 |
15.72
|
14.61
|
21.5K | -1.35% | ||||
| Jun 6 | 14.82 | 15.01 |
15.55
|
14.45
|
28.8K | -1.59% | ||||
| Jun 3 | 15.06 | 15.15 |
15.4
|
14.75
|
11.2K | -0.46% | ||||
| Jun 2 | 15.13 | 15.29 |
15.89
|
15.1
|
11.0K | 0.27% | ||||
| Jun 1 | 15.09 | 15.25 |
15.33
|
14.9
|
9.5K | 0.60% | ||||
| May 31 | 15 | 15.34 |
16.19
|
14.9
|
36.2K | -2.28% | ||||
| May 27 | 15.35 | 15.01 |
15.45
|
15.01
|
16.2K | 1.25% | ||||
| May 26 | 15.16 | 15.35 |
15.5
|
15.16
|
7.1K | 0.07% | ||||
| May 25 | 15.15 | 15.4 |
15.5
|
15
|
25.1K | -2.26% | ||||
| May 24 | 15.5 | 15.5 |
15.89
|
14.6
|
43.2K | -0.45% | ||||
| May 23 | 15.57 | 16.3 |
16.3
|
15.42
|
6.3K | -3.89% | ||||
| May 20 | 16.2 | 16.74 |
17
|
16.15
|
5.2K | -0.8% | ||||
| May 19 | 16.33 | 16.48 |
17.08
|
16.3
|
15.7K | -2.04% | ||||
| May 18 | 16.67 | 16.3 |
17.2
|
16.21
|
16.6K | 2.58% | ||||
| May 17 | 16.25 | 17 |
17
|
16.11
|
15.9K | -2.69% | ||||
| May 16 | 16.7 | 16.45 |
17.72
|
16.45
|
3.5K | -1.47% | ||||
| May 13 | 16.95 | 16.18 |
17.86
|
16.03
|
11.0K | 8.45% | ||||
| May 12 | 15.63 | 15.9 |
16.42
|
15.45
|
11.4K | 3.30% | ||||
| May 11 | 15.13 | 15.64 |
15.75
|
14.84
|
8.6K | 0.87% | ||||
| May 10 | 15 | 15.62 |
16.11
|
14.65
|
43.1K | -5.48% | ||||
| May 9 | 15.87 | 15.63 |
16.65
|
15.63
|
9.6K | -5.87% | ||||
| May 6 | 16.86 | 17.1 |
17.5
|
16.43
|
56.5K | -0.24% | ||||
| May 5 | 16.9 | 17.05 |
17.2
|
16.45
|
23.1K | 1.56% | ||||
| May 4 | 16.64 | 16.26 |
16.96
|
16.26
|
16.3K | 1.34% | ||||
| May 3 | 16.42 | 18.2 |
18.25
|
16.05
|
9.0K | -1.68% | ||||
| May 2 | 16.7 | 17.1 |
17.1
|
16.7
|
4.5K | 0.06% | ||||
| Apr 29 | 16.69 | 16.98 |
18.13
|
16.56
|
10.3K | -0.18% | ||||
| Apr 28 | 16.72 | 16.72 |
17.36
|
16.25
|
12.8K | -0.24% | ||||
| Apr 27 | 16.76 | 16.62 |
17.27
|
16.09
|
7.2K | 0.72% | ||||
| Apr 26 | 16.64 | 16.75 |
17.1
|
16.08
|
8.9K | 0.91% | ||||
| Apr 25 | 16.49 | 16.42 |
17.31
|
15.5
|
15.9K | 0.98% | ||||
| Apr 22 | 16.33 | 17 |
17
|
16.33
|
9.6K | -3.71% | ||||
| Apr 21 | 16.96 | 17.3 |
17.3
|
16.96
|
2.6K | -0.88% | ||||
| Apr 20 | 17.11 | 17.31 |
17.5
|
17.11
|
11.0K | -2.12% | ||||
| Apr 19 | 17.48 | 17.46 |
17.65
|
17.29
|
27.9K | 0.40% | ||||
| Apr 18 | 17.41 | 17.42 |
17.77
|
17.26
|
10.1K | -1.86% | ||||
| Apr 14 | 17.74 | 17.57 |
17.76
|
17.38
|
10.1K | 0% | ||||
| Apr 13 | 17.74 | 17.58 |
17.85
|
17.37
|
54.2K | 0.40% | ||||
| Apr 12 | 17.67 | 17.34 |
17.75
|
17.07
|
29.5K | 3.88% | ||||
| Apr 11 | 17.01 | 17.53 |
17.76
|
16.85
|
7.0K | -4.06% | ||||
| Apr 8 | 17.73 | 17.75 |
17.78
|
17.35
|
11.8K | 0.97% | ||||
| Apr 7 | 17.56 | 17.46 |
17.78
|
17.34
|
14.0K | -0.45% | ||||
| Apr 6 | 17.64 | 17.24 |
17.64
|
17
|
10.0K | 0.92% | ||||
| Apr 5 | 17.48 | 17.48 |
17.63
|
16.85
|
14.5K | -0.85% | ||||
| Apr 4 | 17.63 | 17 |
17.64
|
16.84
|
21.6K | 2.50% | ||||
| Apr 1 | 17.2 | 16.79 |
17.64
|
16.63
|
15.8K | 4.62% | ||||
| Mar 31 | 16.44 | 15.51 |
16.8
|
15.51
|
32.4K | 5.72% | ||||
| Mar 30 | 15.55 | 15.26 |
15.74
|
15.24
|
6.8K | 2.98% | ||||
| Mar 29 | 15.1 | 15.37 |
15.62
|
15.05
|
34.6K | -3.33% | ||||
| Mar 28 | 15.62 | 15.55 |
15.62
|
15.3
|
11.1K | 0.58% | ||||
| Mar 25 | 15.53 | 15.5 |
15.65
|
15.2
|
43.3K | 0.19% | ||||
| Mar 24 | 15.5 | 15.72 |
15.82
|
15.31
|
17.8K | -0.32% | ||||
| Mar 23 | 15.55 | 15.92 |
16.64
|
15.55
|
46.3K | -1.64% | ||||
| Mar 22 | 15.81 | 15.84 |
15.89
|
14.89
|
42.5K | 5.12% | ||||
| Mar 21 | 15.04 | 15.16 |
15.43
|
14.95
|
26.8K | 1.97% | ||||
| Mar 18 | 14.75 | 15.83 |
16
|
14.75
|
135K | -6.11% | ||||
| Mar 17 | 15.71 | 15.81 |
16
|
15.71
|
23.5K | 0.77% | ||||
| Mar 16 | 15.59 | 15.6 |
16
|
15.5
|
13.0K | 0.26% | ||||
| Mar 15 | 15.55 | 16.27 |
17.18
|
14.98
|
17.9K | -0.13% | ||||
| Mar 14 | 15.57 | 15.7 |
15.87
|
15.1
|
30.3K | -1.7% | ||||
| Mar 11 | 15.84 | 16.32 |
16.32
|
15.67
|
28.5K | -2.64% | ||||
| Mar 10 | 16.27 | 15.98 |
16.85
|
15.69
|
19.3K | -0.12% | ||||
| Mar 9 | 16.29 | 16.53 |
17.05
|
16.17
|
34.1K | -3.15% | ||||
| Mar 8 | 16.82 | 16.42 |
17
|
16.41
|
23.1K | 2.44% | ||||
| Mar 7 | 16.42 | 16.61 |
17.29
|
15.84
|
27.6K | -0.67% | ||||
| Mar 4 | 16.53 | 16.55 |
17.25
|
15.52
|
13.7K | 3.31% | ||||
| Mar 3 | 16 | 15.82 |
16.43
|
15.81
|
13.7K | -1.23% | ||||
| Mar 2 | 16.2 | 16.52 |
16.89
|
15.75
|
26.8K | -0.43% | ||||
| Mar 1 | 16.27 | 16.8 |
16.86
|
16.27
|
6.3K | -3.73% | ||||
| Feb 28 | 16.9 | 17.5 |
17.99
|
16.9
|
37.4K | -4.36% | ||||
| Feb 25 | 17.67 | 17.57 |
17.96
|
17.22
|
22.4K | 1.55% | ||||
| Feb 24 | 17.4 | 17.83 |
17.83
|
16.7
|
41.1K | -2.08% | ||||
| Feb 23 | 17.77 | 17.39 |
18.17
|
16.88
|
82.7K | 4.22% | ||||
| Feb 22 | 17.05 | 16.62 |
17.33
|
16.62
|
36.7K | 1.31% | ||||
| Feb 18 | 16.83 | 16.8 |
17.86
|
16.72
|
48.4K | -0.77% | ||||
| Feb 17 | 16.96 | 16.83 |
17.89
|
16.62
|
80.2K | 1.37% | ||||
| Feb 16 | 16.73 | 16.89 |
17.4
|
16.45
|
32.0K | -0.77% | ||||
| Feb 15 | 16.86 | 16.31 |
17.49
|
16.09
|
50.4K | 3.37% | ||||
| Feb 14 | 16.31 | 16.31 |
16.55
|
16
|
126K | -0.24% | ||||
| Feb 11 | 16.35 | 16.6 |
16.67
|
16.15
|
14.0K | -1.33% | ||||
| Feb 10 | 16.57 | 17 |
17
|
16.13
|
21.2K | -2.13% | ||||
| Feb 9 | 16.93 | 16.25 |
17
|
16.1
|
136K | 3.11% | ||||
| Feb 8 | 16.42 | 15.97 |
16.77
|
15.97
|
44.4K | 3.14% | ||||
| Feb 7 | 15.92 | 16.86 |
17.4
|
15.78
|
26.6K | -6.35% | ||||
| Feb 4 | 17 | 16.13 |
17.44
|
15.97
|
51.6K | 5.66% | ||||
| Feb 3 | 16.09 | 16.3 |
16.74
|
16.09
|
102K | -5.41% | ||||
| Feb 2 | 17.01 | 19.33 |
19.33
|
15.9
|
78.6K | -13.65% | ||||
| Feb 1 | 19.7 | 19.56 |
20.36
|
19.16
|
22.2K | 0% | ||||
| Jan 31 | 19.7 | 20.22 |
20.32
|
19.05
|
15.7K | 1.49% | ||||
| Jan 28 | 19.41 | 19.38 |
19.59
|
18.53
|
29.2K | 1.09% | ||||
| Jan 27 | 19.2 | 19.95 |
20.44
|
18.95
|
52.3K | -4% | ||||
| Jan 26 | 20 | 19.56 |
20.38
|
19.11
|
12.2K | 1.52% | ||||
| Jan 25 | 19.7 | 19.75 |
20.21
|
18.64
|
61.7K | -0.81% | ||||
| Jan 24 | 19.86 | 19.69 |
20.45
|
18.04
|
55.1K | -1.1% | ||||
| Jan 21 | 20.08 | 20.11 |
20.45
|
19.53
|
102K | -1.81% | ||||
| Jan 20 | 20.45 | 20.75 |
20.75
|
20.33
|
31.6K | -1.3% | ||||
| Jan 19 | 20.72 | 21.22 |
21.31
|
20.53
|
25.4K | -1.29% | ||||
| Jan 18 | 20.99 | 20.39 |
21.34
|
20.3
|
34.7K | 0.91% | ||||
| Jan 14 | 20.8 | 20.53 |
21.09
|
19.38
|
27.9K | 0.19% | ||||
| Jan 13 | 20.76 | 21.21 |
21.25
|
20.16
|
16.2K | -2.12% | ||||
| Jan 12 | 21.21 | 21.3 |
21.43
|
20.84
|
12.9K | -0.28% | ||||
| Jan 11 | 21.27 | 21.25 |
21.38
|
20.66
|
15.0K | 0.09% | ||||
| Jan 10 | 21.25 | 21.05 |
21.31
|
20.6
|
26.6K | -1.25% | ||||
| Jan 7 | 21.52 | 21.55 |
21.81
|
21.1
|
9.1K | -0.19% | ||||
| Jan 6 | 21.56 | 21.75 |
21.96
|
21
|
34.5K | 1.65% | ||||
| Jan 5 | 21.21 | 21.85 |
21.9
|
21.21
|
9.8K | -1.94% | ||||
| Jan 4 | 21.63 | 21.49 |
22.39
|
21.4
|
32.4K | 0.89% | ||||
| Jan 3 | 21.44 | 21.34 |
21.48
|
21
|
23.0K | 0.89% | ||||
| Dec 31 | 21.25 | 21.78 |
21.95
|
21.25
|
8.6K | -1.12% | ||||
| Dec 30 | 21.49 | 21.73 |
21.9
|
21.23
|
14.7K | -0.65% | ||||
| Dec 29 | 21.63 | 21.5 |
21.68
|
21
|
8.3K | 0.56% | ||||
| Dec 28 | 21.51 | 22.18 |
22.18
|
21.49
|
16.4K | -3.06% | ||||
| Dec 27 | 22.19 | 22.02 |
22.5
|
21.48
|
15.3K | 1.32% | ||||
| Dec 23 | 21.9 | 21 |
22
|
20.47
|
26.4K | 4.29% | ||||
| Dec 22 | 21 | 20.55 |
21.15
|
20.45
|
6.3K | 0.82% | ||||
| Dec 21 | 20.83 | 20.78 |
20.85
|
19.93
|
74.7K | -0.53% | ||||
| Dec 20 | 20.94 | 22.05 |
22.05
|
20.11
|
106K | -4.86% | ||||
| Dec 17 | 22.01 | 19.95 |
22.82
|
19.84
|
190K | 10.05% | ||||
| Dec 16 | 20 | 19.76 |
20
|
19.18
|
113K | 1.52% | ||||
| Dec 15 | 19.7 | 19.4 |
19.85
|
19.21
|
84.0K | 2.87% | ||||
| Dec 14 | 19.15 | 19.2 |
19.77
|
19.01
|
41.5K | 1.65% | ||||
| Dec 13 | 18.84 | 19.34 |
19.71
|
18
|
68.8K | -2.53% | ||||
| Dec 10 | 19.33 | 19.44 |
19.77
|
18.64
|
54.1K | 0.62% | ||||
| Dec 9 | 19.21 | 17.94 |
19.85
|
17.94
|
76.8K | 4.46% | ||||
| Dec 8 | 18.39 | 17.6 |
18.7
|
17.48
|
22.7K | 3.84% | ||||
| Dec 7 | 17.71 | 17.56 |
18.22
|
17.21
|
36.2K | 0.91% | ||||
| Dec 6 | 17.55 | 17.36 |
17.8
|
16.75
|
42.8K | 1.09% | ||||
| Dec 3 | 17.36 | 17.9 |
18.53
|
16.85
|
23.4K | 0.06% | ||||
| Dec 2 | 17.35 | 16.54 |
17.37
|
16.54
|
8.0K | 2.06% | ||||
| Dec 1 | 17 | 17.03 |
17.46
|
16.72
|
25.2K | 0.47% | ||||
| Nov 30 | 16.92 | 17.25 |
17.47
|
16.71
|
7.3K | -2.76% | ||||
| Nov 29 | 17.4 | 17.61 |
17.61
|
16.9
|
17.0K | -0.57% | ||||
| Nov 26 | 17.5 | 17.4 |
17.6
|
17.35
|
3.7K | -0.57% | ||||
| Nov 24 | 17.6 | 17.22 |
17.99
|
17
|
35.2K | 2.50% | ||||
| Nov 23 | 17.17 | 17.21 |
17.24
|
16.7
|
15.3K | 0.18% | ||||
| Nov 22 | 17.14 | 17.25 |
17.25
|
16.79
|
8.4K | -0.58% | ||||
| Nov 19 | 17.24 | 17 |
17.51
|
16.53
|
33.2K | -0.06% | ||||
| Nov 18 | 17.25 | 17.25 |
17.27
|
16.84
|
10.9K | 0% | ||||
| Nov 17 | 17.25 | 16.91 |
17.25
|
16.91
|
15.7K | 0% | ||||
| Nov 16 | 17.25 | 16.85 |
18.01
|
16.85
|
20.1K | 1.47% | ||||
| Nov 15 | 17 | 17.05 |
18.7
|
16.71
|
10.6K | 1.31% | ||||
| Nov 12 | 16.78 | 17.27 |
17.69
|
16.78
|
6.6K | -2.04% | ||||
| Nov 11 | 17.13 | 16.99 |
18.56
|
16.54
|
38.8K | 1.78% | ||||
| Nov 10 | 16.83 | 16.82 |
16.99
|
16.82
|
8.4K | -0.88% | ||||
| Nov 9 | 16.98 | 16.85 |
16.98
|
16.58
|
6.3K | 0.71% | ||||
| Nov 8 | 16.86 | 17.35 |
17.35
|
16.86
|
978 | -2.03% | ||||
| Nov 5 | 17.21 | 16.9 |
17.38
|
16.8
|
10.6K | 2.99% | ||||
| Nov 4 | 16.71 | 16.88 |
17
|
16.5
|
9.1K | -2.74% | ||||
| Nov 3 | 17.18 | 16.54 |
17.18
|
16.5
|
3.4K | 1.06% | ||||
| Nov 2 | 17 | 17.19 |
17.19
|
16.27
|
7.6K | -0.64% | ||||
| Nov 1 | 17.11 | 16.01 |
18.83
|
15.81
|
44.3K | 11.10% | ||||
| Oct 29 | 15.4 | 14.81 |
15.4
|
14.32
|
4.4K | 2.94% | ||||
| Oct 28 | 14.96 | 14.9 |
14.99
|
14.77
|
43.6K | 0.20% | ||||
| Oct 27 | 14.93 | 14.11 |
15.08
|
14.11
|
10.5K | 1.22% | ||||
| Oct 26 | 14.75 | 14.98 |
15.1
|
14.71
|
68.8K | -0.41% | ||||
| Oct 25 | 14.81 | 14.87 |
15.03
|
14.7
|
23.4K | 0.41% | ||||
| Oct 22 | 14.75 | 14.64 |
14.77
|
14.6
|
19.9K | 1.72% | ||||
| Oct 21 | 14.5 | 14.54 |
14.64
|
14.1
|
9.5K | 1.47% | ||||
| Oct 20 | 14.29 | 14.25 |
14.38
|
14.25
|
7.1K | -1.45% | ||||
| Oct 19 | 14.5 | 13.9 |
14.5
|
13.9
|
13.1K | 2.33% | ||||
| Oct 18 | 14.17 | 14.15 |
14.2
|
14
|
24.8K | 0.57% | ||||
| Oct 15 | 14.09 | 14.04 |
14.09
|
14
|
14.8K | 0.64% | ||||
| Oct 14 | 14 | 14.04 |
14.2
|
13.72
|
17.8K | 0% | ||||
| Oct 13 | 14 | 14 |
14
|
13.88
|
8.2K | 0% | ||||
| Oct 12 | 14 | 14.09 |
14.09
|
13.55
|
15.1K | 1.82% | ||||
| Oct 11 | 13.75 | 13.9 |
13.9
|
13.75
|
6.9K | -0.94% | ||||
| Oct 8 | 13.88 | 13.76 |
13.95
|
13.76
|
529 | 0.73% | ||||
| Oct 7 | 13.78 | 14 |
14
|
13.5
|
8.5K | 0.66% | ||||
| Oct 6 | 13.69 | 13.58 |
13.69
|
13.16
|
5.8K | 2.39% | ||||
| Oct 5 | 13.37 | 13.64 |
13.7
|
13.37
|
1.6K | -1.84% | ||||
| Oct 4 | 13.62 | 13.51 |
13.97
|
13.31
|
34.5K | 0.44% | ||||
| Oct 1 | 13.56 | 13.73 |
13.73
|
13.56
|
1.5K | -1.38% | ||||
| Sep 30 | 13.75 | 13.56 |
13.75
|
13.55
|
2.9K | 1.85% | ||||
| Sep 29 | 13.5 | 13.64 |
13.93
|
13.5
|
3.3K | -0.81% | ||||
| Sep 28 | 13.61 | 13.99 |
14.19
|
13.51
|
15.7K | -3.75% | ||||
| Sep 27 | 14.14 | 14.14 |
14.4
|
13.53
|
17.1K | -0.98% | ||||
| Sep 24 | 14.28 | 13.58 |
14.55
|
13.58
|
18.5K | 2.88% | ||||
| Sep 23 | 13.88 | 14 |
14
|
13.4
|
34.6K | -0.86% | ||||
| Sep 22 | 14 | 13.36 |
14
|
13.36
|
30.6K | 4.48% | ||||
| Sep 21 | 13.4 | 13.5 |
13.94
|
13.13
|
47.2K | 1.13% | ||||
| Sep 20 | 13.25 | 13.43 |
13.92
|
13.25
|
14.7K | -1.85% | ||||
| Sep 17 | 13.5 | 13.7 |
13.96
|
13.5
|
7.1K | -0.52% | ||||
| Sep 16 | 13.57 | 13.6 |
13.75
|
13.5
|
9.6K | 0.52% | ||||
| Sep 15 | 13.5 | 13.55 |
13.95
|
13.5
|
16.1K | -3.23% | ||||
| Sep 14 | 13.95 | 13.9 |
13.98
|
13.55
|
6.8K | -0.14% | ||||
| Sep 13 | 13.97 | 13.56 |
13.99
|
13.51
|
4.9K | 1.67% | ||||
| Sep 10 | 13.74 | 13.97 |
14.05
|
13.42
|
16.1K | -1.15% | ||||
| Sep 9 | 13.9 | 13.81 |
13.9
|
13.74
|
918 | -0.29% | ||||
| Sep 8 | 13.94 | 13.95 |
13.96
|
13.5
|
22.8K | 0% | ||||
| Sep 7 | 13.94 | 13.5 |
13.97
|
13.5
|
5.7K | 3.41% | ||||
| Sep 3 | 13.48 | 13.55 |
13.67
|
13.48
|
1.7K | -1.03% | ||||
| Sep 2 | 13.62 | 13.62 |
13.62
|
13.62
|
456 | 2.18% | ||||
| Aug 31 | 13.33 | 13.56 |
13.91
|
13.33
|
4.4K | 0.38% | ||||
| Aug 30 | 13.28 | 13.6 |
13.7
|
13.26
|
11.8K | -2.14% | ||||
| Aug 27 | 13.57 | 13.6 |
13.85
|
13.53
|
32.9K | -2.02% | ||||
| Aug 26 | 13.85 | 13.8 |
13.85
|
13.6
|
5.0K | 1.99% | ||||
| Aug 25 | 13.58 | 13.92 |
14.09
|
13.58
|
33.1K | -3.69% | ||||
| Aug 24 | 14.1 | 13.53 |
14.3
|
13.53
|
24.9K | 3.30% | ||||
| Aug 23 | 13.65 | 13.7 |
13.7
|
13.65
|
1.7K | -0.51% | ||||
| Aug 20 | 13.72 | 13.65 |
13.72
|
13.6
|
1.9K | 0% | ||||
| Aug 19 | 13.72 | 13.66 |
13.72
|
13.66
|
725 | 1.03% | ||||
| Aug 18 | 13.58 | 12.78 |
13.58
|
12.78
|
2.6K | -0.07% | ||||
| Aug 17 | 13.59 | 13.04 |
13.73
|
13.04
|
1.5K | 1.42% | ||||
| Aug 16 | 13.4 | 13.4 |
13.85
|
13.31
|
12.8K | -2.19% | ||||
| Aug 13 | 13.7 | 13.89 |
13.89
|
13.25
|
15.1K | 1.41% | ||||
| Aug 12 | 13.51 | 12.7 |
13.53
|
12.7
|
1.5K | -0.3% | ||||
| Aug 11 | 13.55 | 13.1 |
13.59
|
13.1
|
13.7K | -0.37% | ||||
| Aug 10 | 13.6 | 13.5 |
13.6
|
13.5
|
875 | 1.27% | ||||
| Aug 9 | 13.43 | 13.5 |
13.6
|
13.2
|
17.4K | -1.83% | ||||
| Aug 6 | 13.68 | 13.68 |
13.68
|
13.68
|
516 | -0.07% | ||||
| Aug 5 | 13.69 | 13.5 |
13.69
|
13.33
|
2.3K | 1.86% | ||||
| Aug 4 | 13.44 | 13.43 |
13.44
|
13.43
|
290 | 3.07% | ||||
| Aug 3 | 13.04 | 13.36 |
13.36
|
13.04
|
549 | 1.48% | ||||
| Aug 2 | 12.85 | 12.99 |
13.44
|
12.85
|
6.0K | 0.39% | ||||
| Jul 30 | 12.8 | 13 |
13.09
|
12.68
|
11.7K | -1.39% | ||||
| Jul 29 | 12.98 | 12.69 |
13
|
12.69
|
5.1K | 0.23% | ||||
| Jul 28 | 12.95 | 12.99 |
13
|
12.71
|
10.1K | -0.31% | ||||
| Jul 27 | 12.99 | 12.82 |
13.06
|
12.82
|
14.7K | 0.70% | ||||
| Jul 26 | 12.9 | 12.9 |
13.01
|
12.86
|
8.6K | -0.69% | ||||
| Jul 23 | 12.99 | 13.09 |
13.58
|
12.76
|
14.5K | -0.15% | ||||
| Jul 22 | 13.01 | 13 |
13.37
|
12.95
|
12.0K | 0.54% | ||||
| Jul 21 | 12.94 | 13.35 |
13.5
|
12.87
|
4.6K | 0.94% | ||||
| Jul 20 | 12.82 | 13.53 |
13.53
|
12.82
|
43.1K | -4.19% | ||||
| Jul 19 | 13.38 | 12.83 |
13.94
|
12.83
|
14.0K | 2.37% | ||||
| Jul 16 | 13.07 | 13.7 |
13.7
|
13.07
|
5.8K | -3.9% | ||||
| Jul 14 | 13.6 | 13.95 |
13.95
|
13.3
|
12.8K | -2.51% | ||||
| Jul 13 | 13.95 | 14 |
14
|
13.56
|
5.1K | 1.16% | ||||
| Jul 12 | 13.79 | 13.81 |
13.93
|
13.63
|
4.9K | -0.79% | ||||
| Jul 9 | 13.9 | 13.26 |
13.9
|
13.26
|
18.8K | -0.29% | ||||
| Jul 8 | 13.94 | 13.71 |
13.94
|
13.71
|
3.3K | 1.23% | ||||
| Jul 7 | 13.77 | 13.61 |
13.94
|
13.51
|
10.0K | -1.22% | ||||
| Jul 6 | 13.94 | 13.84 |
13.96
|
13.67
|
2.2K | 0.65% | ||||
| Jul 2 | 13.85 | 14 |
14.1
|
13.84
|
8.7K | -1.07% | ||||
| Jul 1 | 14 | 13.99 |
14.09
|
13.65
|
18.0K | 1.08% | ||||
| Jun 30 | 13.85 | 13.85 |
14
|
13.48
|
11.8K | -0.29% | ||||
| Jun 29 | 13.89 | 13.26 |
13.89
|
13.26
|
976 | 0.29% | ||||
| Jun 28 | 13.85 | 13.56 |
13.88
|
13.43
|
35.8K | 1.09% | ||||
| Jun 25 | 13.7 | 13.88 |
13.9
|
13.52
|
16.0K | -0.15% | ||||
| Jun 24 | 13.72 | 13.7 |
13.89
|
13.7
|
3.0K | 0.66% | ||||
| Jun 23 | 13.63 | 13.86 |
13.89
|
13.52
|
11.9K | -0.58% | ||||
| Jun 22 | 13.71 | 13.82 |
13.9
|
13.32
|
21.6K | 0.22% | ||||
| Jun 21 | 13.68 | 13.18 |
13.94
|
13.18
|
28.9K | 5.47% | ||||
| Jun 18 | 12.97 | 13.78 |
13.97
|
12.64
|
187K | -7.09% | ||||
| Jun 17 | 13.96 | 13.92 |
14
|
13.61
|
30.8K | 0.36% | ||||
| Jun 16 | 13.91 | 13.95 |
14.1
|
13.85
|
31.8K | -0.64% | ||||
| Jun 15 | 14 | 13.63 |
14.04
|
13.54
|
87.9K | 2.94% | ||||
| Jun 14 | 13.6 | 13.38 |
14.24
|
13.27
|
47.4K | 2.64% | ||||
| Jun 11 | 13.25 | 13.85 |
13.88
|
12.95
|
41.6K | 1.77% | ||||
| Jun 10 | 13.02 | 13.25 |
13.74
|
12.95
|
9.0K | 3.01% | ||||
| Jun 9 | 12.64 | 13.04 |
13.5
|
12.61
|
35.8K | -4.39% | ||||
| Jun 8 | 13.22 | 13.82 |
13.82
|
13.04
|
33.7K | 2.72% | ||||
| Jun 7 | 12.87 | 13.81 |
13.88
|
12.81
|
15.3K | -6.74% | ||||
| Jun 4 | 13.8 | 13.6 |
13.89
|
13.44
|
18.2K | 1.47% | ||||
| Jun 3 | 13.6 | 13.63 |
13.8
|
13.6
|
5.7K | -1.45% | ||||
| Jun 2 | 13.8 | 13.65 |
13.9
|
13.6
|
28.6K | 1.47% | ||||
| Jun 1 | 13.6 | 13.84 |
13.9
|
12.79
|
168K | -1.73% | ||||
| May 28 | 13.84 | 13.9 |
13.98
|
13.75
|
13.4K | -0.07% | ||||
| May 27 | 13.85 | 13.8 |
13.85
|
13.8
|
7.9K | 0% | ||||
| May 26 | 13.85 | 13.75 |
13.86
|
13.75
|
47.7K | 0% | ||||
| May 25 | 13.85 | 13.96 |
13.96
|
13.75
|
24.6K | 0% | ||||
| May 24 | 13.85 | 13.93 |
13.93
|
13.7
|
26.0K | 0.14% | ||||
| May 21 | 13.83 | 13.85 |
13.86
|
13.75
|
55.4K | -0.07% | ||||
| May 20 | 13.84 | 13.86 |
13.87
|
13.75
|
17.2K | -0.07% | ||||
| May 19 | 13.85 | 13.75 |
13.85
|
13.67
|
76.6K | -0.22% | ||||
| May 18 | 13.88 | 13.85 |
13.91
|
13.85
|
2.3K | 0.51% | ||||
| May 17 | 13.81 | 13.76 |
13.9
|
13.75
|
12.8K | -0.14% | ||||
| May 14 | 13.83 | 13.93 |
13.93
|
13.75
|
33.3K | -0.65% | ||||
| May 13 | 13.92 | 13.85 |
13.94
|
13.8
|
4.7K | 1.24% | ||||
| May 12 | 13.75 | 13.91 |
14.07
|
13.75
|
29.2K | -1.43% | ||||
| May 11 | 13.95 | 14 |
14.08
|
13.75
|
177K | -0.36% | ||||
| May 10 | 14 | 14.15 |
14.3
|
14
|
325K | 0% | ||||
| May 7 | 14 | 14 |
14.9
|
12.6
|
2.5M | 0% | ||||