About
Profile
Baozun is the leading brand e-commerce solutions provider in China, with a market share of approximately 22% as measured by transaction value in 2015, according to the iResearch Report. Baozun’s integrated brand e-commerce capabilities encompass all asp
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
BZUN
...
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.
- Baozun reports Q3 results
- Baozun Q3 2023 Earnings Preview
- Baozun Non-GAAP EPADS of -$0.01 beats by $0.02, revenue of $320M misses by $8.69M
- Baozun Q2 2023 Earnings Preview
- Baozun Non-GAAP EPADS of -$0.03, revenue of $274.9M
- Baozun Non-GAAP EPADS of $0.34 misses by $0.07, revenue of $370.2M misses by $20.88M
- Baozun Q4 2022 Earnings Preview
- Earnings week ahead: Nike, Chewy, General Mills, GameStop and more
- Baozun Non-GAAP EPADS of -$0.03 misses by $0.11, revenue of $244.8M beats by $2.77M
- Baozun Q3 2022 Earnings Preview
- Baozun records high total order value for the 2022 11.11 shopping festival
- Baozun acquires Gap Greater China in an all-cash transaction
- Baozun pops after primary listing on Hong Kong Stock Exchange
- Baozun plunges 8% post Q2 results
- Baozun applies for primary listing status on Hong Kong exchange
- Baozun Non-GAAP EPADS of $0.00 misses by $0.08, revenue of $316.8M beats by $8.53M
- Baozun Q2 2022 Earnings Preview
- Notable earnings before Tuesday's open
- Baozun Non-GAAP EPADS of $0.00 misses by $0.10, revenue of $313M beats by $29.8M
- Baozun Q1 2022 Earnings Preview
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 4.36 | 4.58 |
4.58
|
4.23
|
496K | -6.84% | ||||
| May 1, 2023 | 4.68 | 4.56 |
4.7
|
4.56
|
150K | 1.08% | ||||
| Apr 28, 2023 | 4.63 | 4.49 |
4.68
|
4.44
|
387K | 2.43% | ||||
| Apr 27, 2023 | 4.52 | 4.4 |
4.55
|
4.36
|
292K | 3.20% | ||||
| Apr 26, 2023 | 4.38 | 4.49 |
4.49
|
4.28
|
343K | 2.34% | ||||
| Apr 25, 2023 | 4.28 | 4.45 |
4.47
|
4.26
|
450K | -4.68% | ||||
| Apr 24, 2023 | 4.49 | 4.78 |
4.78
|
4.49
|
514K | -5.87% | ||||
| Apr 21, 2023 | 4.77 | 4.75 |
4.82
|
4.74
|
331K | -0.83% | ||||
| Apr 20, 2023 | 4.81 | 4.83 |
5
|
4.75
|
340K | -1.23% | ||||
| Apr 19, 2023 | 4.87 | 4.8 |
4.9
|
4.75
|
348K | -1.02% | ||||
| Apr 18, 2023 | 4.92 | 4.91 |
4.94
|
4.82
|
361K | 0.61% | ||||
| Apr 17, 2023 | 4.89 | 4.9 |
4.92
|
4.8
|
344K | 2.09% | ||||
| Apr 14, 2023 | 4.79 | 5.02 |
5.09
|
4.75
|
610K | -5.34% | ||||
| Apr 13, 2023 | 5.06 | 5.13 |
5.2
|
5.02
|
497K | 0.80% | ||||
| Apr 12, 2023 | 5.02 | 5.21 |
5.28
|
5.01
|
639K | -4.38% | ||||
| Apr 11, 2023 | 5.25 | 5.34 |
5.37
|
5.24
|
247K | 0.57% | ||||
| Apr 10, 2023 | 5.22 | 5.16 |
5.27
|
5.14
|
203K | -0.57% | ||||
| Apr 6, 2023 | 5.25 | 5.19 |
5.28
|
5.11
|
256K | 1.55% | ||||
| Apr 5, 2023 | 5.17 | 5.29 |
5.3
|
5.11
|
400K | -3.36% | ||||
| Apr 4, 2023 | 5.35 | 5.42 |
5.49
|
5.2
|
340K | -1.65% | ||||
| Apr 3, 2023 | 5.44 | 6 |
6.1
|
5.34
|
734K | -9.63% | ||||
| Mar 31, 2023 | 6.02 | 5.67 |
6.04
|
5.63
|
1.0M | 5.43% | ||||
| Mar 30, 2023 | 5.71 | 5.61 |
5.75
|
5.46
|
440K | 4.58% | ||||
| Mar 29, 2023 | 5.46 | 5.22 |
5.47
|
5.18
|
305K | 4% | ||||
| Mar 28, 2023 | 5.25 | 5.15 |
5.28
|
5.07
|
430K | 4.37% | ||||
| Mar 27, 2023 | 5.03 | 5.13 |
5.16
|
5.01
|
544K | -3.64% | ||||
| Mar 24, 2023 | 5.22 | 5.34 |
5.47
|
5.17
|
430K | -5.26% | ||||
| Mar 23, 2023 | 5.51 | 5.41 |
5.65
|
5.26
|
646K | 5.96% | ||||
| Mar 22, 2023 | 5.2 | 5.26 |
5.54
|
4.92
|
957K | -9.41% | ||||
| Mar 21, 2023 | 5.74 | 5.58 |
5.77
|
5.5
|
399K | 5.71% | ||||
| Mar 20, 2023 | 5.43 | 5.47 |
5.59
|
5.36
|
276K | -4.06% | ||||
| Mar 17, 2023 | 5.66 | 5.79 |
5.81
|
5.55
|
226K | -0.18% | ||||
| Mar 16, 2023 | 5.67 | 5.47 |
5.69
|
5.33
|
318K | 3.47% | ||||
| Mar 15, 2023 | 5.48 | 5.36 |
5.5
|
5.19
|
380K | 0.18% | ||||
| Mar 14, 2023 | 5.47 | 5.33 |
5.55
|
5.22
|
406K | 1.67% | ||||
| Mar 13, 2023 | 5.38 | 5.28 |
5.42
|
5.18
|
1.2M | -0.37% | ||||
| Mar 10, 2023 | 5.4 | 5.4 |
5.53
|
5.3
|
517K | -1.64% | ||||
| Mar 9, 2023 | 5.49 | 5.77 |
5.87
|
5.46
|
909K | -7.58% | ||||
| Mar 8, 2023 | 5.94 | 6.18 |
6.42
|
5.91
|
324K | -4.96% | ||||
| Mar 7, 2023 | 6.25 | 6.27 |
6.43
|
6.22
|
552K | -0.16% | ||||
| Mar 6, 2023 | 6.26 | 6.5 |
6.6
|
6.25
|
384K | -4.43% | ||||
| Mar 3, 2023 | 6.55 | 6.64 |
6.68
|
6.5
|
374K | 0.46% | ||||
| Mar 2, 2023 | 6.52 | 6.31 |
6.54
|
6.31
|
336K | 0.46% | ||||
| Mar 1, 2023 | 6.49 | 6.82 |
6.96
|
6.4
|
400K | 3.18% | ||||
| Feb 28, 2023 | 6.29 | 6.22 |
6.37
|
6.18
|
273K | 0.48% | ||||
| Feb 27, 2023 | 6.26 | 6.48 |
6.57
|
6.23
|
478K | 3.64% | ||||
| Feb 24, 2023 | 6.04 | 6.18 |
6.25
|
5.98
|
407K | -6.07% | ||||
| Feb 23, 2023 | 6.43 | 6.76 |
6.76
|
6.32
|
483K | -0.62% | ||||
| Feb 22, 2023 | 6.47 | 6.35 |
6.59
|
6.33
|
989K | 1.09% | ||||
| Feb 21, 2023 | 6.4 | 6.49 |
6.57
|
6.25
|
439K | -4.48% | ||||
| Feb 17, 2023 | 6.7 | 6.8 |
6.82
|
6.61
|
525K | -3.74% | ||||
| Feb 16, 2023 | 6.96 | 7.19 |
7.28
|
6.91
|
439K | -3.2% | ||||
| Feb 15, 2023 | 7.19 | 6.85 |
7.2
|
6.84
|
1.7M | 2.28% | ||||
| Feb 14, 2023 | 7.03 | 6.99 |
7.16
|
6.89
|
530K | -3.03% | ||||
| Feb 13, 2023 | 7.25 | 6.95 |
7.36
|
6.86
|
600K | 5.07% | ||||
| Feb 10, 2023 | 6.9 | 7.02 |
7.05
|
6.7
|
1.2M | -5.22% | ||||
| Feb 9, 2023 | 7.28 | 7.76 |
7.76
|
7.25
|
601K | 0.69% | ||||
| Feb 8, 2023 | 7.23 | 7.49 |
7.55
|
7.17
|
490K | -3.6% | ||||
| Feb 7, 2023 | 7.5 | 7.51 |
7.66
|
7.26
|
722K | 0.94% | ||||
| Feb 6, 2023 | 7.43 | 7.61 |
7.66
|
7.34
|
713K | -5.11% | ||||
| Feb 3, 2023 | 7.83 | 8.07 |
8.21
|
7.75
|
641K | -6.12% | ||||
| Feb 2, 2023 | 8.34 | 8.28 |
8.53
|
8.18
|
975K | 1.58% | ||||
| Feb 1, 2023 | 8.21 | 7.73 |
8.62
|
7.73
|
1.4M | 7.88% | ||||
| Jan 31, 2023 | 7.61 | 7.37 |
7.61
|
7.27
|
784K | 2.84% | ||||
| Jan 30, 2023 | 7.4 | 7.67 |
7.86
|
7.35
|
1.0M | -8.98% | ||||
| Jan 27, 2023 | 8.13 | 8.16 |
8.31
|
8.06
|
391K | -0.61% | ||||
| Jan 26, 2023 | 8.18 | 8.03 |
8.21
|
7.87
|
613K | 4.74% | ||||
| Jan 25, 2023 | 7.81 | 7.81 |
7.84
|
7.54
|
344K | -1.01% | ||||
| Jan 24, 2023 | 7.89 | 7.95 |
8.07
|
7.84
|
487K | -2.35% | ||||
| Jan 23, 2023 | 8.08 | 7.7 |
8.1
|
7.61
|
977K | 7.73% | ||||
| Jan 20, 2023 | 7.5 | 7.37 |
7.63
|
7.33
|
1.5M | 6.08% | ||||
| Jan 19, 2023 | 7.07 | 6.92 |
7.13
|
6.86
|
497K | 1.58% | ||||
| Jan 18, 2023 | 6.96 | 7.61 |
7.61
|
6.93
|
672K | -5.31% | ||||
| Jan 17, 2023 | 7.35 | 7.66 |
7.89
|
7.19
|
1.4M | -9.48% | ||||
| Jan 13, 2023 | 8.12 | 7.28 |
8.31
|
7.28
|
1.5M | 10.18% | ||||
| Jan 12, 2023 | 7.37 | 7 |
7.46
|
6.92
|
1.2M | 4.10% | ||||
| Jan 11, 2023 | 7.08 | 6.7 |
7.24
|
6.6
|
1.9M | 11.50% | ||||
| Jan 10, 2023 | 6.35 | 6.31 |
6.42
|
6.13
|
381K | 1.28% | ||||
| Jan 9, 2023 | 6.27 | 6.4 |
6.57
|
6.21
|
1.0M | 2.28% | ||||
| Jan 6, 2023 | 6.13 | 6.27 |
6.4
|
5.95
|
850K | -3.92% | ||||
| Jan 5, 2023 | 6.38 | 6.4 |
6.67
|
6.26
|
1.2M | -3.04% | ||||
| Jan 4, 2023 | 6.58 | 6.12 |
6.79
|
5.97
|
2.0M | 16.67% | ||||
| Jan 3, 2023 | 5.64 | 5.6 |
5.89
|
5.51
|
1.2M | 6.42% | ||||
| Dec 30 | 5.3 | 4.89 |
5.39
|
4.87
|
2.1M | 3.11% | ||||
| Dec 29 | 5.14 | 4.9 |
5.2
|
4.82
|
466K | 6.86% | ||||
| Dec 28 | 4.81 | 5.13 |
5.2
|
4.81
|
430K | -9.07% | ||||
| Dec 27 | 5.29 | 5.06 |
5.35
|
5.04
|
513K | 5.59% | ||||
| Dec 23 | 5.01 | 5.22 |
5.28
|
5.01
|
296K | -4.02% | ||||
| Dec 22 | 5.22 | 5.39 |
5.44
|
5.15
|
580K | -4.4% | ||||
| Dec 21 | 5.46 | 4.95 |
5.49
|
4.87
|
847K | 9.86% | ||||
| Dec 20 | 4.97 | 4.8 |
5.03
|
4.72
|
488K | 0.81% | ||||
| Dec 19 | 4.93 | 5.13 |
5.13
|
4.86
|
514K | -4.27% | ||||
| Dec 16 | 5.15 | 5.27 |
5.44
|
5.15
|
784K | -1.72% | ||||
| Dec 15 | 5.24 | 5.45 |
5.6
|
5.2
|
965K | -4.73% | ||||
| Dec 14 | 5.5 | 5.31 |
5.52
|
5.06
|
1.1M | 4.56% | ||||
| Dec 13 | 5.26 | 5.24 |
5.59
|
5.15
|
982K | 4.78% | ||||
| Dec 12 | 5.02 | 5.55 |
5.58
|
4.85
|
1.9M | -13.45% | ||||
| Dec 9 | 5.8 | 5.08 |
6.06
|
4.95
|
2.7M | 11.97% | ||||
| Dec 8 | 5.18 | 4.79 |
5.25
|
4.7
|
1.4M | 13.35% | ||||
| Dec 7 | 4.57 | 4.51 |
4.58
|
4.35
|
823K | -2.14% | ||||
| Dec 6 | 4.67 | 4.82 |
4.88
|
4.54
|
996K | -2.3% | ||||
| Dec 5 | 4.78 | 5.17 |
5.27
|
4.68
|
1.7M | -5.91% | ||||
| Dec 2 | 5.08 | 4.3 |
5.14
|
4.3
|
2.3M | 17.05% | ||||
| Dec 1 | 4.34 | 4.3 |
4.45
|
4.2
|
565K | 0% | ||||
| Nov 30 | 4.34 | 4 |
4.56
|
4
|
2.8M | 7.96% | ||||
| Nov 29 | 4.02 | 4.54 |
4.54
|
3.91
|
1.3M | -3.6% | ||||
| Nov 28 | 4.17 | 4 |
4.38
|
4
|
1.0M | 3.47% | ||||
| Nov 25 | 4.03 | 4.01 |
4.06
|
3.91
|
301K | -1.95% | ||||
| Nov 23 | 4.11 | 4.06 |
4.18
|
4.01
|
553K | 1.99% | ||||
| Nov 22 | 4.03 | 3.93 |
4.06
|
3.91
|
475K | -1.47% | ||||
| Nov 21 | 4.09 | 4.12 |
4.14
|
3.93
|
847K | -3.08% | ||||
| Nov 18 | 4.22 | 4.53 |
4.64
|
4.07
|
1.3M | -8.26% | ||||
| Nov 17 | 4.6 | 4 |
4.82
|
4
|
1.8M | 10.05% | ||||
| Nov 16 | 4.18 | 4.37 |
4.41
|
4.14
|
677K | -5% | ||||
| Nov 15 | 4.4 | 4.16 |
4.49
|
4.15
|
2.3M | 11.68% | ||||
| Nov 14 | 3.94 | 4.02 |
4.11
|
3.6
|
2.2M | -0.25% | ||||
| Nov 11 | 3.95 | 3.94 |
4.03
|
3.88
|
1.7M | 5.61% | ||||
| Nov 10 | 3.74 | 3.7 |
3.85
|
3.66
|
1.1M | 9.04% | ||||
| Nov 9 | 3.43 | 3.96 |
4.03
|
3.41
|
1.5M | -16.55% | ||||
| Nov 8 | 4.11 | 4.21 |
4.26
|
4.01
|
490K | -2.61% | ||||
| Nov 7 | 4.22 | 4.26 |
4.4
|
4.18
|
580K | 0% | ||||
| Nov 4 | 4.22 | 4.34 |
4.34
|
4.13
|
591K | 5.76% | ||||
| Nov 3 | 3.99 | 3.9 |
4.18
|
3.8
|
523K | -0.25% | ||||
| Nov 2 | 4 | 4.12 |
4.17
|
3.94
|
479K | -0.25% | ||||
| Nov 1 | 4.01 | 4.24 |
4.27
|
4
|
506K | 1.78% | ||||
| Oct 31 | 3.94 | 3.98 |
4.11
|
3.9
|
464K | -2.72% | ||||
| Oct 28 | 4.05 | 4.11 |
4.2
|
3.89
|
618K | -4.71% | ||||
| Oct 27 | 4.25 | 4.56 |
4.6
|
4.22
|
738K | -8.41% | ||||
| Oct 26 | 4.64 | 4.47 |
4.89
|
4.44
|
458K | 4.27% | ||||
| Oct 25 | 4.45 | 4.47 |
4.63
|
4.39
|
549K | 3.49% | ||||
| Oct 24 | 4.3 | 4.24 |
4.34
|
3.88
|
766K | -5.29% | ||||
| Oct 21 | 4.54 | 4.61 |
4.66
|
4.34
|
1.1M | -4.22% | ||||
| Oct 20 | 4.74 | 4.92 |
5.08
|
4.73
|
574K | -4.24% | ||||
| Oct 19 | 4.95 | 5.35 |
5.36
|
4.92
|
410K | -9.67% | ||||
| Oct 18 | 5.48 | 5.59 |
5.69
|
5.34
|
581K | 0.92% | ||||
| Oct 17 | 5.43 | 5.31 |
5.5
|
5.25
|
537K | 4.83% | ||||
| Oct 14 | 5.18 | 5.39 |
5.49
|
5.18
|
242K | -3.36% | ||||
| Oct 13 | 5.36 | 5.09 |
5.42
|
5.01
|
509K | 0% | ||||
| Oct 12 | 5.36 | 5.19 |
5.38
|
5.01
|
347K | 1.90% | ||||
| Oct 11 | 5.26 | 5.45 |
5.6
|
5.18
|
686K | -5.05% | ||||
| Oct 10 | 5.54 | 5.77 |
5.86
|
5.44
|
398K | -6.26% | ||||
| Oct 7 | 5.91 | 6.12 |
6.12
|
5.85
|
166K | -5.59% | ||||
| Oct 6 | 6.26 | 6.45 |
6.52
|
6.2
|
187K | -3.54% | ||||
| Oct 5 | 6.49 | 6.5 |
6.53
|
6.31
|
187K | 0.46% | ||||
| Oct 4 | 6.46 | 6.27 |
6.51
|
6.16
|
451K | 7.13% | ||||
| Oct 3 | 6.03 | 6.3 |
6.3
|
6.01
|
295K | -3.98% | ||||
| Sep 30 | 6.28 | 5.72 |
6.29
|
5.7
|
778K | 7.17% | ||||
| Sep 29 | 5.86 | 6.14 |
6.14
|
5.74
|
332K | -8.01% | ||||
| Sep 28 | 6.37 | 6.33 |
6.47
|
5.98
|
551K | 1.43% | ||||
| Sep 27 | 6.28 | 6.31 |
6.51
|
6.19
|
360K | 0.48% | ||||
| Sep 26 | 6.25 | 6.41 |
6.59
|
6.23
|
213K | -1.26% | ||||
| Sep 23 | 6.33 | 6.36 |
6.48
|
6.2
|
249K | -3.65% | ||||
| Sep 22 | 6.57 | 6.64 |
6.79
|
6.55
|
265K | -1.2% | ||||
| Sep 21 | 6.65 | 6.97 |
6.98
|
6.65
|
235K | -5.27% | ||||
| Sep 20 | 7.02 | 6.99 |
7.25
|
6.96
|
582K | 0.43% | ||||
| Sep 19 | 6.99 | 6.8 |
6.99
|
6.74
|
261K | 2.19% | ||||
| Sep 16 | 6.84 | 7.37 |
7.37
|
6.83
|
395K | -6.04% | ||||
| Sep 15 | 7.28 | 7.31 |
7.5
|
7.24
|
221K | -1.36% | ||||
| Sep 14 | 7.38 | 7.53 |
7.58
|
7.24
|
226K | -2.64% | ||||
| Sep 13 | 7.58 | 7.61 |
7.81
|
7.51
|
338K | -4.05% | ||||
| Sep 12 | 7.9 | 7.74 |
7.93
|
7.71
|
200K | 2.73% | ||||
| Sep 9 | 7.69 | 7.65 |
7.78
|
7.43
|
415K | 3.64% | ||||
| Sep 8 | 7.42 | 7.62 |
7.7
|
7.24
|
797K | -5.96% | ||||
| Sep 7 | 7.89 | 7.71 |
7.91
|
7.43
|
431K | 2.07% | ||||
| Sep 6 | 7.73 | 8.13 |
8.2
|
7.72
|
566K | -6.42% | ||||
| Sep 2 | 8.26 | 8.32 |
8.45
|
8.22
|
313K | -2.48% | ||||
| Sep 1 | 8.47 | 8.36 |
8.64
|
8.26
|
505K | -0.35% | ||||
| Aug 31 | 8.5 | 8.39 |
8.69
|
8.3
|
535K | 5.33% | ||||
| Aug 30 | 8.07 | 8.46 |
8.7
|
7.94
|
727K | -4.5% | ||||
| Aug 29 | 8.45 | 8.5 |
9.03
|
8.42
|
688K | -0.94% | ||||
| Aug 26 | 8.53 | 8.99 |
9.25
|
8.49
|
868K | 0.95% | ||||
| Aug 25 | 8.45 | 8 |
8.7
|
7.95
|
940K | 7.78% | ||||
| Aug 24 | 7.84 | 7.66 |
8.09
|
7.51
|
395K | 0.64% | ||||
| Aug 23 | 7.79 | 8.23 |
8.41
|
7.57
|
577K | -7.59% | ||||
| Aug 22 | 8.43 | 8.34 |
8.54
|
8.2
|
453K | -0.24% | ||||
| Aug 19 | 8.45 | 8.4 |
8.48
|
8.25
|
301K | -0.94% | ||||
| Aug 18 | 8.53 | 8.57 |
8.57
|
8.18
|
278K | 0% | ||||
| Aug 17 | 8.53 | 8.8 |
8.85
|
8.47
|
179K | -3.51% | ||||
| Aug 16 | 8.84 | 8.81 |
9
|
8.69
|
330K | -1.34% | ||||
| Aug 15 | 8.96 | 9.01 |
9.12
|
8.9
|
320K | -1.86% | ||||
| Aug 12 | 9.13 | 8.93 |
9.26
|
8.87
|
175K | -0.11% | ||||
| Aug 11 | 9.14 | 8.79 |
9.44
|
8.59
|
287K | 5.42% | ||||
| Aug 10 | 8.67 | 8.63 |
8.7
|
8.34
|
307K | -0.57% | ||||
| Aug 9 | 8.72 | 9.08 |
9.2
|
8.7
|
169K | -4.7% | ||||
| Aug 8 | 9.15 | 9.05 |
9.31
|
9.05
|
256K | 1.10% | ||||
| Aug 5 | 9.05 | 8.92 |
9.08
|
8.86
|
292K | -1.42% | ||||
| Aug 4 | 9.18 | 9.13 |
9.42
|
9.02
|
177K | 2.23% | ||||
| Aug 3 | 8.98 | 8.77 |
9.17
|
8.65
|
255K | 2.51% | ||||
| Aug 2 | 8.76 | 8.29 |
8.84
|
8.29
|
251K | 3.30% | ||||
| Aug 1 | 8.48 | 8.48 |
8.67
|
8.36
|
194K | -2.53% | ||||
| Jul 29 | 8.7 | 9.01 |
9.07
|
8.57
|
456K | -9.09% | ||||
| Jul 28 | 9.57 | 9.96 |
10
|
9.18
|
383K | -5.99% | ||||
| Jul 27 | 10.18 | 10.06 |
10.21
|
9.62
|
278K | 2.31% | ||||
| Jul 26 | 9.95 | 10.18 |
10.25
|
9.91
|
205K | -0.6% | ||||
| Jul 25 | 10.01 | 9.96 |
10.01
|
9.75
|
266K | 0.60% | ||||
| Jul 22 | 9.95 | 10.3 |
10.37
|
9.92
|
279K | -3.02% | ||||
| Jul 21 | 10.26 | 9.79 |
10.28
|
9.75
|
435K | 5.23% | ||||
| Jul 20 | 9.75 | 9.88 |
10.15
|
9.72
|
292K | -2.6% | ||||
| Jul 19 | 10.01 | 9.92 |
10.13
|
9.74
|
178K | 2.67% | ||||
| Jul 18 | 9.75 | 9.81 |
10.07
|
9.66
|
310K | 3.17% | ||||
| Jul 15 | 9.45 | 9.46 |
9.52
|
9.07
|
265K | -1.66% | ||||
| Jul 14 | 9.61 | 10.02 |
10.02
|
9.54
|
349K | -4.19% | ||||
| Jul 13 | 10.03 | 9.65 |
10.13
|
9.64
|
286K | 0.91% | ||||
| Jul 12 | 9.94 | 9.67 |
10.11
|
9.59
|
399K | 2.69% | ||||
| Jul 11 | 9.68 | 10 |
10.07
|
9.64
|
281K | -7.9% | ||||
| Jul 8 | 10.51 | 10.62 |
10.81
|
10.4
|
245K | -2.23% | ||||
| Jul 7 | 10.75 | 10.5 |
10.93
|
10.5
|
392K | 4.57% | ||||
| Jul 6 | 10.28 | 10.97 |
11.1
|
10.23
|
386K | -8.05% | ||||
| Jul 5 | 11.18 | 11.04 |
11.23
|
10.88
|
317K | -1.32% | ||||
| Jul 1 | 11.33 | 10.93 |
11.4
|
10.88
|
460K | 3.56% | ||||
| Jun 30 | 10.94 | 10.81 |
11.04
|
10.56
|
1.4M | -1.44% | ||||
| Jun 29 | 11.1 | 10.86 |
11.21
|
10.7
|
850K | 0.91% | ||||
| Jun 28 | 11 | 11.14 |
11.31
|
10.91
|
732K | -0.81% | ||||
| Jun 27 | 11.09 | 11.4 |
11.45
|
10.92
|
776K | -1.33% | ||||
| Jun 24 | 11.24 | 11.33 |
11.45
|
11.02
|
777K | 1.44% | ||||
| Jun 23 | 11.08 | 10.65 |
11.24
|
10.56
|
626K | 6.95% | ||||
| Jun 22 | 10.36 | 10.24 |
10.64
|
10.06
|
456K | -1.99% | ||||
| Jun 21 | 10.57 | 10.48 |
10.88
|
10.47
|
577K | 2.32% | ||||
| Jun 17 | 10.33 | 10.44 |
10.62
|
10.14
|
760K | 4.98% | ||||
| Jun 16 | 9.84 | 9.71 |
9.95
|
9.5
|
525K | -3.43% | ||||
| Jun 15 | 10.19 | 10.13 |
10.51
|
9.88
|
709K | 2.62% | ||||
| Jun 14 | 9.93 | 9.83 |
10.28
|
9.57
|
784K | 4.20% | ||||
| Jun 13 | 9.53 | 9.77 |
9.92
|
9.35
|
597K | -7.39% | ||||
| Jun 10 | 10.29 | 10.32 |
10.73
|
10.17
|
3.5M | -0.96% | ||||
| Jun 9 | 10.39 | 11.1 |
11.16
|
10.26
|
1.4M | -10.97% | ||||
| Jun 8 | 11.67 | 10.7 |
12.09
|
10.6
|
2.2M | 11.35% | ||||
| Jun 7 | 10.48 | 10.13 |
10.65
|
10.1
|
1.3M | 1.26% | ||||
| Jun 6 | 10.35 | 10.18 |
10.62
|
9.98
|
1.4M | 7.48% | ||||
| Jun 3 | 9.63 | 9.55 |
9.82
|
9.48
|
1.1M | 0.21% | ||||
| Jun 2 | 9.61 | 8.92 |
9.7
|
8.92
|
1.0M | 7.13% | ||||
| Jun 1 | 8.97 | 9.05 |
9.5
|
8.87
|
854K | -0.55% | ||||
| May 31 | 9.02 | 9.63 |
9.66
|
9.02
|
1.5M | -2.7% | ||||
| May 27 | 9.27 | 9.65 |
9.78
|
9.03
|
1.4M | -6.36% | ||||
| May 26 | 9.9 | 8.03 |
10.09
|
8.03
|
2.1M | 25.48% | ||||
| May 25 | 7.89 | 7.6 |
7.95
|
7.56
|
829K | 4.23% | ||||
| May 24 | 7.57 | 8.02 |
8.16
|
7.53
|
775K | -8.57% | ||||
| May 23 | 8.28 | 8.7 |
8.84
|
8.06
|
833K | -3.38% | ||||
| May 20 | 8.57 | 8.8 |
9.02
|
8.43
|
736K | -0.81% | ||||
| May 19 | 8.64 | 8.02 |
8.98
|
8.02
|
949K | 6.54% | ||||
| May 18 | 8.11 | 7.99 |
8.54
|
7.9
|
612K | -1.58% | ||||
| May 17 | 8.24 | 8.18 |
8.97
|
8.02
|
1.1M | 5.37% | ||||
| May 16 | 7.82 | 7.67 |
8.28
|
7.58
|
1.5M | 2.36% | ||||
| May 13 | 7.64 | 7.12 |
7.77
|
7.08
|
1.1M | 12.35% | ||||
| May 12 | 6.8 | 6.63 |
7.02
|
6.15
|
4.4M | 3.66% | ||||
| May 11 | 6.56 | 7.13 |
7.22
|
6.54
|
830K | -5.07% | ||||
| May 10 | 6.91 | 6.86 |
7.02
|
6.57
|
669K | 3.44% | ||||
| May 9 | 6.68 | 7.1 |
7.3
|
6.59
|
809K | -9.97% | ||||
| May 6 | 7.42 | 7.59 |
7.75
|
7.35
|
1.1M | -4.75% | ||||
| May 5 | 7.79 | 8.21 |
8.39
|
7.67
|
602K | -8.14% | ||||
| May 4 | 8.48 | 8 |
8.51
|
7.8
|
566K | 2.54% | ||||
| May 3 | 8.27 | 7.88 |
8.34
|
7.85
|
586K | 2.35% | ||||
| May 2 | 8.08 | 7.51 |
8.15
|
7.48
|
760K | 5.76% | ||||
| Apr 29 | 7.64 | 7.85 |
8.34
|
7.61
|
864K | 8.06% | ||||
| Apr 28 | 7.07 | 7.3 |
7.3
|
6.71
|
509K | -1.81% | ||||
| Apr 27 | 7.2 | 6.9 |
7.31
|
6.71
|
1.2M | 7.78% | ||||
| Apr 26 | 6.68 | 7.09 |
7.09
|
6.66
|
1.0M | -4.98% | ||||
| Apr 25 | 7.03 | 6.72 |
7.16
|
6.72
|
1.0M | 1.01% | ||||
| Apr 22 | 6.96 | 7.01 |
7.4
|
6.94
|
1.2M | 0.43% | ||||
| Apr 21 | 6.93 | 7.16 |
7.3
|
6.85
|
1.5M | -3.48% | ||||
| Apr 20 | 7.18 | 7.7 |
7.7
|
7.16
|
1.4M | -7.12% | ||||
| Apr 19 | 7.73 | 7.34 |
7.77
|
7.17
|
1.4M | 2.52% | ||||
| Apr 18 | 7.54 | 7.8 |
7.8
|
7.38
|
1.3M | -5.4% | ||||
| Apr 14 | 7.97 | 8.22 |
8.34
|
7.9
|
1.3M | -3.74% | ||||
| Apr 13 | 8.28 | 8.19 |
8.48
|
8.06
|
1.1M | 1.85% | ||||
| Apr 12 | 8.13 | 8.33 |
8.4
|
7.9
|
1.4M | 0% | ||||
| Apr 11 | 8.13 | 8.27 |
8.5
|
7.93
|
1.3M | -2.17% | ||||
| Apr 8 | 8.31 | 8.34 |
8.49
|
8.22
|
1.3M | -0.95% | ||||
| Apr 7 | 8.39 | 8.83 |
8.92
|
8.21
|
1.5M | -6.67% | ||||
| Apr 6 | 8.99 | 9.14 |
9.14
|
8.72
|
1.4M | -1.96% | ||||
| Apr 5 | 9.17 | 9.93 |
9.93
|
9.1
|
1.8M | -7.84% | ||||
| Apr 4 | 9.95 | 9.39 |
10.44
|
9.15
|
2.6M | 10.43% | ||||
| Apr 1 | 9.01 | 9.25 |
9.44
|
8.72
|
2.8M | 5.01% | ||||
| Mar 31 | 8.58 | 8.94 |
9.14
|
8.16
|
4.0M | -4.13% | ||||
| Mar 30 | 8.95 | 9 |
9.29
|
8.82
|
2.3M | -2.29% | ||||
| Mar 29 | 9.16 | 8.61 |
9.7
|
8.61
|
3.9M | 9.31% | ||||
| Mar 28 | 8.38 | 8.19 |
8.51
|
8.02
|
2.8M | 3.20% | ||||
| Mar 25 | 8.12 | 8 |
8.22
|
7.88
|
2.4M | 0% | ||||
| Mar 24 | 8.12 | 8.03 |
8.28
|
7.75
|
2.8M | 0.50% | ||||
| Mar 23 | 8.08 | 7.89 |
8.73
|
7.7
|
2.9M | 1.51% | ||||
| Mar 22 | 7.96 | 7.58 |
8.55
|
7.58
|
3.4M | 15.20% | ||||
| Mar 21 | 6.91 | 7.05 |
7.2
|
6.84
|
1.4M | -4.95% | ||||
| Mar 18 | 7.27 | 7.01 |
7.47
|
6.87
|
2.4M | 6.75% | ||||
| Mar 17 | 6.81 | 7.32 |
7.34
|
6.66
|
1.3M | -9.68% | ||||
| Mar 16 | 7.54 | 7.3 |
7.67
|
6.91
|
4.5M | 26.30% | ||||
| Mar 15 | 5.97 | 5.52 |
6.03
|
5.43
|
3.7M | 5.11% | ||||
| Mar 14 | 5.68 | 5.95 |
5.95
|
5.41
|
3.0M | -12.48% | ||||
| Mar 11 | 6.49 | 7.78 |
7.78
|
6.49
|
1.7M | -14.49% | ||||
| Mar 10 | 7.59 | 8.79 |
9
|
7.45
|
1.8M | -15.85% | ||||
| Mar 9 | 9.02 | 8.64 |
9.06
|
8.46
|
1.0M | 7% | ||||
| Mar 8 | 8.43 | 8.67 |
8.72
|
8.21
|
1.2M | -1.75% | ||||
| Mar 7 | 8.58 | 8.97 |
9.03
|
8.51
|
814K | -7.54% | ||||
| Mar 4 | 9.28 | 10.15 |
10.32
|
9.21
|
1.2M | -10.42% | ||||
| Mar 3 | 10.36 | 10.96 |
11.12
|
10.27
|
621K | -5.22% | ||||
| Mar 2 | 10.93 | 10.86 |
11.09
|
10.55
|
848K | 1.49% | ||||
| Mar 1 | 10.77 | 10.52 |
11.1
|
10.41
|
1.0M | 2.28% | ||||
| Feb 28 | 10.53 | 10.6 |
10.79
|
10.27
|
1.8M | -4.45% | ||||
| Feb 25 | 11.02 | 11.21 |
11.49
|
10.49
|
800K | -1.69% | ||||
| Feb 24 | 11.21 | 10.2 |
11.24
|
9.89
|
1.1M | 1.36% | ||||
| Feb 23 | 11.06 | 10.99 |
11.53
|
10.87
|
1.4M | 1.56% | ||||
| Feb 22 | 10.89 | 11.9 |
12.2
|
10.88
|
1.2M | -12.81% | ||||
| Feb 18 | 12.49 | 12.5 |
12.64
|
12.02
|
966K | -2.57% | ||||
| Feb 17 | 12.82 | 12.86 |
13.45
|
12.72
|
967K | -1.38% | ||||
| Feb 16 | 13 | 13.37 |
13.45
|
12.96
|
976K | -2.99% | ||||
| Feb 15 | 13.4 | 12.79 |
13.51
|
12.69
|
870K | 7.89% | ||||
| Feb 14 | 12.42 | 12.31 |
12.68
|
12.22
|
273K | -0.32% | ||||
| Feb 11 | 12.46 | 12.84 |
13.1
|
12.38
|
315K | -2.04% | ||||
| Feb 10 | 12.72 | 12.76 |
13.36
|
12.65
|
758K | -3.27% | ||||
| Feb 9 | 13.15 | 12.76 |
13.31
|
12.61
|
377K | 5.45% | ||||
| Feb 8 | 12.47 | 11.97 |
12.64
|
11.89
|
275K | 3.66% | ||||
| Feb 7 | 12.03 | 12.29 |
12.68
|
11.97
|
305K | -3.76% | ||||
| Feb 4 | 12.5 | 12.1 |
12.65
|
11.9
|
456K | 2.80% | ||||
| Feb 3 | 12.16 | 12.24 |
12.6
|
12.03
|
602K | -3.03% | ||||
| Feb 2 | 12.54 | 13.25 |
13.44
|
12.42
|
862K | -6.07% | ||||
| Feb 1 | 13.35 | 13.35 |
13.58
|
12.96
|
1.2M | 0.68% | ||||
| Jan 31 | 13.26 | 11.9 |
13.3
|
11.9
|
959K | 13.92% | ||||
| Jan 28 | 11.64 | 11.62 |
11.66
|
10.93
|
701K | 0.95% | ||||
| Jan 27 | 11.53 | 12.16 |
12.31
|
11.4
|
802K | -5.72% | ||||
| Jan 26 | 12.23 | 13.18 |
13.19
|
12.18
|
922K | -5.71% | ||||
| Jan 25 | 12.97 | 12.61 |
13.15
|
12.47
|
728K | 0.31% | ||||
| Jan 24 | 12.93 | 12.9 |
13.2
|
12.3
|
1.0M | -2.49% | ||||
| Jan 21 | 13.26 | 13.41 |
13.72
|
12.97
|
1.9M | -1.12% | ||||
| Jan 20 | 13.41 | 13.53 |
14.27
|
13.36
|
1.6M | 3% | ||||
| Jan 19 | 13.02 | 13.43 |
13.69
|
13
|
471K | -1.81% | ||||
| Jan 18 | 13.26 | 13.03 |
13.66
|
12.94
|
560K | -1.7% | ||||
| Jan 14 | 13.49 | 13.2 |
13.71
|
13.2
|
563K | 2.20% | ||||
| Jan 13 | 13.2 | 13.91 |
14.09
|
13.16
|
904K | -7.24% | ||||
| Jan 12 | 14.23 | 14.62 |
14.75
|
14.08
|
793K | 0.07% | ||||
| Jan 11 | 14.22 | 13.99 |
14.57
|
13.92
|
1.1M | 2.01% | ||||
| Jan 10 | 13.94 | 14.34 |
14.38
|
13.6
|
895K | -0.64% | ||||
| Jan 7 | 14.03 | 13.74 |
14.52
|
13.73
|
2.0M | 3.77% | ||||
| Jan 6 | 13.52 | 13.12 |
13.86
|
12.97
|
608K | 4.08% | ||||
| Jan 5 | 12.99 | 13.01 |
13.68
|
12.86
|
725K | -1.67% | ||||
| Jan 4 | 13.21 | 13.68 |
13.68
|
13
|
910K | -4.41% | ||||
| Jan 3 | 13.82 | 13.89 |
14.13
|
13.26
|
835K | -0.58% | ||||
| Dec 31 | 13.9 | 13.71 |
14.24
|
13.52
|
911K | 0.36% | ||||
| Dec 30 | 13.85 | 12.4 |
14.21
|
12.3
|
2.6M | 11.24% | ||||
| Dec 29 | 12.45 | 13.22 |
13.22
|
12.37
|
1.3M | -7.09% | ||||
| Dec 28 | 13.4 | 13.7 |
13.86
|
13.23
|
923K | -1.33% | ||||
| Dec 27 | 13.58 | 13.88 |
14.22
|
13.55
|
799K | -3.21% | ||||
| Dec 23 | 14.03 | 13.63 |
14.37
|
13.34
|
1.0M | 2.63% | ||||
| Dec 22 | 13.67 | 13.49 |
13.88
|
13.06
|
1.4M | -1.23% | ||||
| Dec 21 | 13.84 | 13.26 |
14.14
|
13.23
|
1.0M | 6.96% | ||||
| Dec 20 | 12.94 | 13.12 |
13.29
|
12.62
|
998K | -5.34% | ||||
| Dec 17 | 13.67 | 13.35 |
13.72
|
12.66
|
752K | 2.40% | ||||
| Dec 16 | 13.35 | 13.8 |
14.32
|
13.25
|
830K | -3.12% | ||||
| Dec 15 | 13.78 | 13.71 |
13.98
|
13.04
|
976K | -2.55% | ||||
| Dec 14 | 14.14 | 13.8 |
14.4
|
13.61
|
743K | -0.28% | ||||
| Dec 13 | 14.18 | 14.16 |
14.59
|
14
|
1.9M | -1.94% | ||||
| Dec 10 | 14.46 | 14.38 |
14.88
|
14.18
|
991K | 1.47% | ||||
| Dec 9 | 14.25 | 14.46 |
14.95
|
14.21
|
813K | -2.13% | ||||
| Dec 8 | 14.56 | 14.34 |
14.85
|
13.65
|
1.4M | -1.15% | ||||
| Dec 7 | 14.73 | 14.48 |
14.82
|
14.35
|
2.5M | 5.52% | ||||
| Dec 6 | 13.96 | 12.8 |
14.21
|
12.72
|
1.6M | 8.39% | ||||
| Dec 3 | 12.88 | 13.57 |
13.57
|
12.54
|
1.9M | -8.39% | ||||
| Dec 2 | 14.06 | 14.12 |
14.32
|
13.47
|
1.8M | -3.37% | ||||
| Dec 1 | 14.55 | 14.04 |
14.92
|
13.9
|
2.5M | 5.51% | ||||
| Nov 30 | 13.79 | 13.28 |
13.88
|
12.61
|
11.3M | -7.08% | ||||
| Nov 29 | 14.84 | 15.33 |
15.4
|
14.41
|
2.8M | -2.05% | ||||
| Nov 26 | 15.15 | 15.1 |
15.21
|
14.36
|
1.4M | -4.11% | ||||
| Nov 24 | 15.8 | 15.56 |
15.87
|
15.35
|
1.3M | 0.13% | ||||
| Nov 23 | 15.78 | 16.33 |
16.33
|
15.51
|
1.4M | -1.87% | ||||
| Nov 22 | 16.08 | 16.75 |
16.8
|
15.61
|
1.8M | -4.51% | ||||
| Nov 19 | 16.84 | 16.97 |
17.37
|
16.63
|
840K | -1.46% | ||||
| Nov 18 | 17.09 | 16.84 |
17.49
|
16.52
|
1.2M | -3.56% | ||||
| Nov 17 | 17.72 | 18.83 |
18.83
|
17.45
|
1.1M | -5.34% | ||||
| Nov 16 | 18.72 | 18.37 |
18.78
|
18.18
|
1.7M | 2.91% | ||||
| Nov 15 | 18.19 | 18.79 |
18.79
|
17.9
|
1.5M | -1.25% | ||||
| Nov 12 | 18.42 | 17.74 |
18.58
|
17.73
|
1.5M | 2.11% | ||||
| Nov 11 | 18.04 | 17.62 |
18.31
|
17.44
|
1.5M | 6.43% | ||||
| Nov 10 | 16.95 | 16.98 |
17.95
|
16.62
|
1.4M | 1.32% | ||||
| Nov 9 | 16.73 | 17.1 |
17.34
|
16.7
|
779K | -1.76% | ||||
| Nov 8 | 17.03 | 17.02 |
17.5
|
16.88
|
478K | 1.25% | ||||
| Nov 5 | 16.82 | 17.16 |
17.33
|
16.55
|
792K | -2.04% | ||||
| Nov 4 | 17.17 | 17.72 |
17.93
|
16.93
|
824K | -1.94% | ||||
| Nov 3 | 17.51 | 17.62 |
17.91
|
17.2
|
1.6M | -0.11% | ||||
| Nov 2 | 17.53 | 17.91 |
18.14
|
17.37
|
1.3M | -5.04% | ||||
| Nov 1 | 18.46 | 17.33 |
18.52
|
17.33
|
938K | 6.71% | ||||
| Oct 29 | 17.3 | 17.59 |
17.73
|
17.02
|
631K | -2.7% | ||||
| Oct 28 | 17.78 | 17.48 |
18
|
17.21
|
870K | 1.02% | ||||
| Oct 27 | 17.6 | 17.57 |
17.95
|
17.42
|
979K | -1.62% | ||||
| Oct 26 | 17.89 | 19.2 |
19.23
|
17.58
|
1.4M | -6.63% | ||||
| Oct 25 | 19.16 | 19.74 |
19.74
|
18.8
|
648K | -1.14% | ||||
| Oct 22 | 19.38 | 19.73 |
20.28
|
19.31
|
691K | -0.77% | ||||
| Oct 21 | 19.53 | 20.24 |
20.43
|
19.51
|
920K | -5.01% | ||||
| Oct 20 | 20.56 | 19.9 |
20.73
|
19.51
|
1.3M | 4.31% | ||||
| Oct 19 | 19.71 | 19.25 |
19.78
|
19.02
|
946K | 4.34% | ||||
| Oct 18 | 18.89 | 19.26 |
19.74
|
18.81
|
930K | -2.18% | ||||
| Oct 15 | 19.31 | 19.01 |
19.55
|
18.74
|
925K | 2.66% | ||||
| Oct 14 | 18.81 | 19.81 |
20
|
18.66
|
1.3M | -5.19% | ||||
| Oct 13 | 19.84 | 19 |
20.23
|
18.86
|
1.0M | 4.48% | ||||
| Oct 12 | 18.99 | 18.96 |
19.79
|
18.7
|
836K | 0.05% | ||||
| Oct 11 | 18.98 | 19.75 |
20.26
|
18.98
|
1.3M | -1.91% | ||||
| Oct 8 | 19.35 | 18.89 |
19.4
|
18.4
|
751K | 2.49% | ||||
| Oct 7 | 18.88 | 17.94 |
19.34
|
17.79
|
1.8M | 10.15% | ||||
| Oct 6 | 17.14 | 16.76 |
17.39
|
16.66
|
882K | 0.35% | ||||
| Oct 5 | 17.08 | 16.6 |
17.18
|
16.35
|
814K | 2.89% | ||||
| Oct 4 | 16.6 | 16.81 |
16.93
|
16.25
|
1.0M | -2.98% | ||||
| Oct 1 | 17.11 | 17.49 |
17.61
|
16.67
|
1.1M | -2.4% | ||||
| Sep 30 | 17.53 | 17.54 |
17.88
|
17.3
|
515K | 1.45% | ||||
| Sep 29 | 17.28 | 17.52 |
17.96
|
17.25
|
889K | -2.37% | ||||
| Sep 28 | 17.7 | 18.19 |
18.47
|
17.43
|
812K | -1.61% | ||||
| Sep 27 | 17.99 | 17.64 |
18.26
|
17.44
|
933K | 1.75% | ||||
| Sep 24 | 17.68 | 18.81 |
18.99
|
17.6
|
1.5M | -8.72% | ||||
| Sep 23 | 19.37 | 19.72 |
19.77
|
18.78
|
817K | -0.97% | ||||
| Sep 22 | 19.56 | 19.15 |
19.97
|
19.1
|
604K | 3.82% | ||||
| Sep 21 | 18.84 | 18.81 |
19.6
|
18.68
|
1.3M | 0.21% | ||||
| Sep 20 | 18.8 | 19.37 |
19.37
|
18.38
|
1.1M | -7.25% | ||||
| Sep 17 | 20.27 | 20.39 |
20.58
|
19.83
|
1.3M | 0.30% | ||||
| Sep 16 | 20.21 | 20.02 |
20.31
|
19.55
|
629K | -1.22% | ||||
| Sep 15 | 20.46 | 20.33 |
20.6
|
19.75
|
823K | -1.3% | ||||
| Sep 14 | 20.73 | 21.67 |
21.67
|
20.52
|
494K | -4.65% | ||||
| Sep 13 | 21.74 | 21.93 |
22.39
|
20.9
|
766K | -1.41% | ||||
| Sep 10 | 22.05 | 23.52 |
23.78
|
22.02
|
475K | -2.35% | ||||
| Sep 9 | 22.58 | 23.01 |
23.01
|
21.85
|
728K | -1.66% | ||||
| Sep 8 | 22.96 | 23.5 |
23.5
|
22.05
|
890K | -3.16% | ||||
| Sep 7 | 23.71 | 24.5 |
25.05
|
23.61
|
881K | -2.79% | ||||
| Sep 3 | 24.39 | 24.03 |
24.53
|
23.7
|
599K | 0.49% | ||||
| Sep 2 | 24.27 | 24.27 |
24.77
|
23.66
|
680K | 0.29% | ||||
| Sep 1 | 24.2 | 24.01 |
24.77
|
23.78
|
1.2M | 0.50% | ||||
| Aug 31 | 24.08 | 22.68 |
24.08
|
22.31
|
2.1M | 9.65% | ||||
| Aug 30 | 21.96 | 22.5 |
22.64
|
21.59
|
1.2M | -3.6% | ||||
| Aug 27 | 22.78 | 23.23 |
23.23
|
22.23
|
661K | -2.86% | ||||
| Aug 26 | 23.45 | 22.57 |
23.58
|
22.5
|
885K | 2.85% | ||||
| Aug 25 | 22.8 | 22.24 |
23.51
|
21.55
|
1.2M | 1.56% | ||||
| Aug 24 | 22.45 | 21.3 |
22.81
|
21.2
|
2.1M | 8.09% | ||||
| Aug 23 | 20.77 | 19.1 |
20.82
|
19
|
2.1M | 11.37% | ||||
| Aug 20 | 18.65 | 19.07 |
19.62
|
18.4
|
1.8M | -2.61% | ||||
| Aug 19 | 19.15 | 19.38 |
19.95
|
18.87
|
2.1M | -9.41% | ||||
| Aug 18 | 21.14 | 21.2 |
21.81
|
20.35
|
920K | 0.43% | ||||
| Aug 17 | 21.05 | 20.28 |
21.87
|
20.02
|
1.0M | 0.86% | ||||
| Aug 16 | 20.87 | 21.93 |
22.05
|
20.82
|
1.0M | -5.44% | ||||
| Aug 13 | 22.07 | 22.61 |
22.89
|
22.04
|
532K | -2.39% | ||||
| Aug 12 | 22.61 | 23.21 |
23.36
|
22.2
|
876K | -3.54% | ||||
| Aug 11 | 23.44 | 24.06 |
24.06
|
23.14
|
432K | -1.92% | ||||
| Aug 10 | 23.9 | 24.58 |
25.66
|
23.58
|
520K | -1.44% | ||||
| Aug 9 | 24.25 | 24.01 |
24.65
|
23.4
|
1.0M | 1.55% | ||||
| Aug 6 | 23.88 | 24.32 |
24.44
|
23.49
|
465K | -1.73% | ||||
| Aug 5 | 24.3 | 24.21 |
24.56
|
23.85
|
564K | -0.37% | ||||
| Aug 4 | 24.39 | 24.95 |
25.71
|
24.34
|
482K | -2.36% | ||||
| Aug 3 | 24.98 | 24.79 |
25.51
|
24.51
|
656K | -1.89% | ||||
| Aug 2 | 25.46 | 24.94 |
25.85
|
24.49
|
1.1M | 2.99% | ||||
| Jul 30 | 24.72 | 24.9 |
25.73
|
24.56
|
992K | -3.66% | ||||
| Jul 29 | 25.66 | 26.64 |
27.18
|
25.63
|
1.4M | 1.02% | ||||
| Jul 28 | 25.4 | 24.97 |
26.26
|
24.5
|
1.6M | 5.31% | ||||
| Jul 27 | 24.12 | 23.48 |
25.3
|
23.25
|
2.4M | 0.33% | ||||
| Jul 26 | 24.04 | 25.02 |
25.26
|
23.65
|
2.8M | -9.35% | ||||
| Jul 23 | 26.52 | 30 |
30.3
|
26.03
|
3.4M | -16.79% | ||||
| Jul 22 | 31.87 | 32.25 |
32.45
|
31.43
|
302K | -0.25% | ||||
| Jul 21 | 31.95 | 31.28 |
32.33
|
31.28
|
293K | 2.40% | ||||
| Jul 20 | 31.2 | 30.92 |
31.53
|
30.4
|
376K | 0.45% | ||||
| Jul 19 | 31.06 | 31.68 |
31.92
|
30
|
805K | -4.28% | ||||
| Jul 16 | 32.45 | 33.46 |
33.53
|
32.21
|
370K | -3.37% | ||||
| Jul 15 | 33.58 | 33.44 |
34.09
|
33.13
|
239K | 0.45% | ||||
| Jul 14 | 33.43 | 33.8 |
34.29
|
33.06
|
343K | -0.24% | ||||
| Jul 13 | 33.51 | 32 |
33.69
|
31.8
|
473K | 4.75% | ||||
| Jul 12 | 31.99 | 33.06 |
33.24
|
31.88
|
426K | -3.03% | ||||
| Jul 9 | 32.99 | 32.14 |
33.54
|
32.13
|
1.4M | 3.84% | ||||
| Jul 8 | 31.77 | 31.86 |
32
|
30.6
|
1.2M | -2.64% | ||||
| Jul 7 | 32.63 | 34.75 |
34.75
|
32.59
|
625K | -4.98% | ||||
| Jul 6 | 34.34 | 33.89 |
35.05
|
33.63
|
789K | -0.46% | ||||
| Jul 2 | 34.5 | 35.35 |
35.77
|
33.99
|
438K | -2.9% | ||||
| Jul 1 | 35.53 | 35.81 |
36.49
|
35.43
|
359K | 0.25% | ||||
| Jun 30 | 35.44 | 36.98 |
37.17
|
35.4
|
616K | -4.68% | ||||
| Jun 29 | 37.18 | 36.75 |
37.25
|
35.69
|
422K | 0.87% | ||||
| Jun 28 | 36.86 | 36.63 |
37.34
|
36.5
|
349K | 1.71% | ||||
| Jun 25 | 36.24 | 36.6 |
36.99
|
35.78
|
332K | -0.06% | ||||
| Jun 24 | 36.26 | 35.05 |
36.42
|
34.83
|
445K | 4.86% | ||||
| Jun 23 | 34.58 | 34.01 |
34.95
|
33.5
|
812K | 2.92% | ||||
| Jun 22 | 33.6 | 34.54 |
34.89
|
33.45
|
898K | -2.64% | ||||
| Jun 21 | 34.51 | 35.24 |
35.29
|
34.26
|
644K | -2.54% | ||||
| Jun 18 | 35.41 | 36.19 |
36.38
|
35.4
|
427K | -2.16% | ||||
| Jun 17 | 36.19 | 36.19 |
36.5
|
35.71
|
292K | 0.25% | ||||
| Jun 16 | 36.1 | 36 |
36.44
|
35.39
|
242K | -0.14% | ||||
| Jun 15 | 36.15 | 37.4 |
37.4
|
35.91
|
400K | -3.03% | ||||
| Jun 14 | 37.28 | 37.21 |
37.54
|
36.63
|
373K | 0.62% | ||||
| Jun 11 | 37.05 | 35.51 |
37.12
|
35.43
|
642K | 4.10% | ||||
| Jun 10 | 35.59 | 36.47 |
36.66
|
35.32
|
263K | -0.81% | ||||
| Jun 9 | 35.88 | 36.61 |
38.15
|
35.74
|
1.0M | 0.08% | ||||
| Jun 8 | 35.85 | 34.38 |
35.89
|
33.39
|
806K | 5.60% | ||||
| Jun 7 | 33.95 | 34.16 |
34.5
|
33.41
|
544K | -1.68% | ||||
| Jun 4 | 34.53 | 36.04 |
36.34
|
34.38
|
678K | -3.76% | ||||
| Jun 3 | 35.88 | 36.08 |
36.63
|
35.18
|
498K | -2.07% | ||||
| Jun 2 | 36.64 | 36.82 |
37.05
|
35.91
|
554K | -1.45% | ||||
| Jun 1 | 37.18 | 35.44 |
37.58
|
35.35
|
1.1M | 7.18% | ||||
| May 28 | 34.69 | 35.51 |
36.06
|
34.38
|
754K | -2.36% | ||||
| May 27 | 35.53 | 36.07 |
36.48
|
35.1
|
1.8M | -1.11% | ||||
| May 26 | 35.93 | 36.29 |
36.48
|
35.44
|
557K | 0.36% | ||||
| May 25 | 35.8 | 35.51 |
36.7
|
35.51
|
910K | 1.07% | ||||
| May 24 | 35.42 | 36.31 |
36.35
|
35.39
|
510K | -1.77% | ||||
| May 21 | 36.06 | 36.43 |
36.87
|
35.29
|
895K | -1.21% | ||||
| May 20 | 36.5 | 35.39 |
37.46
|
35.38
|
1.3M | 3.17% | ||||
| May 19 | 35.38 | 33.49 |
35.8
|
33.16
|
747K | 2.64% | ||||
| May 18 | 34.47 | 33.42 |
36.19
|
33
|
1.1M | 7.48% | ||||
| May 17 | 32.07 | 32.18 |
32.5
|
31.62
|
500K | -0.59% | ||||
| May 14 | 32.26 | 31.25 |
32.85
|
31.25
|
793K | 4.74% | ||||
| May 13 | 30.8 | 31.81 |
32.33
|
30.07
|
711K | -3.18% | ||||
| May 12 | 31.81 | 31.87 |
32.47
|
31.29
|
539K | -1.52% | ||||
| May 11 | 32.3 | 31.1 |
32.57
|
30.3
|
578K | 2.47% | ||||
| May 10 | 31.52 | 33.16 |
33.16
|
31.3
|
488K | -4.25% | ||||
| May 7 | 32.92 | 33.45 |
33.5
|
32.51
|
407K | -0.06% | ||||
| May 6 | 32.94 | 32.78 |
33.29
|
31.9
|
656K | 1.35% | ||||
| May 5 | 32.5 | 33.5 |
33.69
|
32.4
|
417K | -2.14% | ||||
| May 4 | 33.21 | 33.89 |
34.19
|
32.91
|
455K | -2.52% | ||||
| May 3 | 34.07 | 34.6 |
34.81
|
33.8
|
400K | -1.84% | ||||
| Apr 30 | 34.71 | 35.02 |
35.37
|
34.64
|
325K | -2.17% | ||||
| Apr 29 | 35.48 | 36.36 |
36.36
|
35.21
|
285K | -2.42% | ||||
| Apr 28 | 36.36 | 36.36 |
36.72
|
36.02
|
470K | -0.16% | ||||
| Apr 27 | 36.42 | 37.23 |
37.26
|
36.25
|
347K | -1.51% | ||||
| Apr 26 | 36.98 | 37.32 |
37.58
|
36.59
|
254K | -0.08% | ||||
| Apr 23 | 37.01 | 36.35 |
37.21
|
36.35
|
289K | 2.63% | ||||
| Apr 22 | 36.06 | 35.56 |
37.07
|
35.51
|
455K | 1.04% | ||||
| Apr 21 | 35.69 | 34.38 |
35.74
|
34.38
|
296K | 2.44% | ||||
| Apr 20 | 34.84 | 35.68 |
35.78
|
34.26
|
1.4M | -2.87% | ||||
| Apr 19 | 35.87 | 35.6 |
36.05
|
35.35
|
1.0M | 1.04% | ||||
| Apr 16 | 35.5 | 34.67 |
35.55
|
34.16
|
926K | 3.41% | ||||
| Apr 15 | 34.33 | 35.96 |
35.96
|
33.93
|
869K | -3.1% | ||||
| Apr 14 | 35.43 | 35.17 |
36.49
|
35.05
|
636K | 1.40% | ||||
| Apr 13 | 34.94 | 35.02 |
35.09
|
34.44
|
599K | 1.36% | ||||
| Apr 12 | 34.47 | 35.49 |
35.5
|
34.22
|
697K | -1.93% | ||||
| Apr 9 | 35.15 | 36.17 |
36.17
|
34.71
|
1.1M | -3.78% | ||||
| Apr 8 | 36.53 | 37.24 |
37.5
|
36.19
|
338K | -0.98% | ||||
| Apr 7 | 36.89 | 37.45 |
37.72
|
36.17
|
620K | -2.64% | ||||
| Apr 6 | 37.89 | 36.54 |
38.85
|
36.14
|
752K | 3.10% | ||||
| Apr 5 | 36.75 | 38.47 |
38.47
|
36.35
|
530K | -3.19% | ||||
| Apr 1 | 37.96 | 38.71 |
39.21
|
37.7
|
851K | -0.47% | ||||
| Mar 31 | 38.14 | 37.25 |
38.52
|
37
|
1.0M | 3.05% | ||||
| Mar 30 | 37.01 | 34.56 |
37.27
|
34.56
|
988K | 7.18% | ||||
| Mar 29 | 34.53 | 35.15 |
36.11
|
33.83
|
895K | -1.71% | ||||
| Mar 26 | 35.13 | 35 |
36.19
|
33.76
|
1.8M | 2.72% | ||||
| Mar 25 | 34.2 | 34.86 |
36.24
|
33.81
|
3.6M | -6.3% | ||||
| Mar 24 | 36.5 | 40 |
40
|
35.87
|
2.3M | -8.18% | ||||
| Mar 23 | 39.75 | 41.09 |
41.67
|
39.26
|
1.7M | -8.33% | ||||
| Mar 22 | 43.36 | 43.25 |
43.99
|
42.04
|
603K | -1.94% | ||||
| Mar 19 | 44.22 | 43.12 |
44.99
|
43.04
|
467K | 0.20% | ||||
| Mar 18 | 44.13 | 45.02 |
45.69
|
44.03
|
298K | -3.69% | ||||
| Mar 17 | 45.82 | 44.7 |
46.17
|
44.2
|
344K | 0.73% | ||||
| Mar 16 | 45.49 | 46 |
46.51
|
45
|
582K | -0.09% | ||||
| Mar 15 | 45.53 | 44.77 |
46.41
|
43.89
|
655K | -0.39% | ||||
| Mar 12 | 45.71 | 44.1 |
46
|
42.89
|
726K | 1.11% | ||||
| Mar 11 | 45.21 | 43.8 |
45.65
|
43.8
|
467K | 5.73% | ||||
| Mar 10 | 42.76 | 44.01 |
44.1
|
42.36
|
461K | -0.97% | ||||
| Mar 9 | 43.18 | 41.87 |
43.8
|
41.87
|
511K | 4.65% | ||||
| Mar 8 | 41.26 | 43.16 |
43.93
|
40.79
|
898K | -7.63% | ||||
| Mar 5 | 44.67 | 44.25 |
45.22
|
40.9
|
1.3M | 1.68% | ||||
| Mar 4 | 43.93 | 45 |
47.43
|
42.92
|
1.6M | -4.33% | ||||
| Mar 3 | 45.92 | 47.8 |
48.8
|
45.64
|
864K | -3.18% | ||||
| Mar 2 | 47.43 | 48.88 |
49.3
|
46.81
|
653K | -1.62% | ||||
| Mar 1 | 48.21 | 46.73 |
48.8
|
46.63
|
482K | 4.96% | ||||
| Feb 26 | 45.93 | 46.8 |
48.49
|
45.1
|
1.1M | -2.96% | ||||
| Feb 25 | 47.33 | 47.33 |
49.83
|
46.56
|
1.5M | 0.81% | ||||
| Feb 24 | 46.95 | 47.59 |
48.67
|
46.5
|
826K | -4.01% | ||||
| Feb 23 | 48.91 | 47.56 |
49.53
|
43.92
|
1.1M | 0.93% | ||||
| Feb 22 | 48.46 | 50.83 |
51.7
|
48.45
|
1.2M | -7.59% | ||||
| Feb 19 | 52.44 | 52.83 |
54.46
|
52.16
|
983K | 3.53% | ||||
| Feb 18 | 50.65 | 50 |
51.39
|
48.01
|
906K | -2.43% | ||||
| Feb 17 | 51.91 | 53 |
53
|
50.67
|
970K | -2.28% | ||||
| Feb 16 | 53.12 | 55.65 |
55.96
|
52.5
|
1.2M | -1.7% | ||||
| Feb 12 | 54.04 | 53.61 |
55.56
|
53.36
|
641K | -0.77% | ||||
| Feb 11 | 54.46 | 55.72 |
56.48
|
53.41
|
1.1M | -0.95% | ||||
| Feb 10 | 54.98 | 52.6 |
57
|
51.09
|
2.2M | 7.34% | ||||
| Feb 9 | 51.22 | 50.34 |
53.7
|
50.26
|
1.3M | 2.15% | ||||
| Feb 8 | 50.14 | 48.52 |
50.33
|
47.2
|
1.1M | 4.13% | ||||
| Feb 5 | 48.15 | 46.34 |
48.52
|
45.07
|
1.1M | 3.57% | ||||
| Feb 4 | 46.49 | 43.28 |
48.33
|
43
|
2.2M | 9.59% | ||||
| Feb 3 | 42.42 | 41.18 |
43.71
|
40.52
|
2.0M | 8.46% | ||||
| Feb 2 | 39.11 | 41.47 |
42.2
|
37.69
|
2.3M | -4.73% | ||||
| Feb 1 | 41.05 | 41.85 |
42.57
|
40.99
|
842K | 0.15% | ||||
| Jan 29 | 40.99 | 41.7 |
42.77
|
40.85
|
1.3M | -2.47% | ||||
| Jan 28 | 42.03 | 42.26 |
43.84
|
41.61
|
1.3M | -2.32% | ||||
| Jan 27 | 43.03 | 45.23 |
45.95
|
42.5
|
4.4M | -10.35% | ||||
| Jan 26 | 48 | 36.68 |
48.14
|
36.65
|
7.0M | 35.02% | ||||
| Jan 25 | 35.55 | 35.43 |
36.62
|
35.19
|
947K | 2.16% | ||||
| Jan 22 | 34.8 | 34.81 |
35.15
|
34.25
|
726K | -0.49% | ||||
| Jan 21 | 34.97 | 35.5 |
35.69
|
34.25
|
1.4M | -1.58% | ||||
| Jan 20 | 35.53 | 35.77 |
36
|
34.86
|
1.4M | 2.45% | ||||
| Jan 19 | 34.68 | 35.71 |
36
|
34.14
|
2.3M | -2.69% | ||||
| Jan 15 | 35.64 | 35.74 |
36.48
|
35.3
|
990K | 0.76% | ||||
| Jan 14 | 35.37 | 36.64 |
36.98
|
35.17
|
1.6M | -2.24% | ||||
| Jan 13 | 36.18 | 35.97 |
36.65
|
35.33
|
754K | 0.98% | ||||
| Jan 12 | 35.83 | 35.64 |
36.41
|
35.3
|
1.2M | 1.10% | ||||
| Jan 11 | 35.44 | 36 |
36.33
|
35.36
|
1.1M | -2.66% | ||||
| Jan 8 | 36.41 | 35.68 |
36.93
|
35.42
|
1.1M | 3.50% | ||||
| Jan 7 | 35.18 | 35.14 |
35.56
|
33.98
|
939K | 0.74% | ||||
| Jan 6 | 34.92 | 35.33 |
35.89
|
34.85
|
861K | -1.97% | ||||
| Jan 5 | 35.62 | 34.45 |
35.73
|
34.35
|
881K | 3.79% | ||||
| Jan 4 | 34.32 | 35.22 |
35.46
|
33.9
|
921K | -0.09% | ||||
| Dec 31 | 34.35 | 33.41 |
34.42
|
33.14
|
1.7M | 1.99% | ||||
| Dec 30 | 33.68 | 33.24 |
33.74
|
32.75
|
969K | 3.31% | ||||
| Dec 29 | 32.6 | 31.95 |
32.69
|
31.75
|
1.1M | 4.39% | ||||
| Dec 28 | 31.23 | 31.93 |
32.47
|
30.91
|
2.1M | -2.44% | ||||
| Dec 24 | 32.01 | 33.51 |
33.81
|
31.4
|
2.2M | -7.35% | ||||
| Dec 23 | 34.55 | 34.29 |
34.85
|
34.26
|
888K | 1.11% | ||||
| Dec 22 | 34.17 | 35.67 |
35.76
|
33.95
|
969K | -2.73% | ||||
| Dec 21 | 35.13 | 35.56 |
36
|
35.04
|
943K | -1.93% | ||||
| Dec 18 | 35.82 | 36.4 |
36.4
|
35.59
|
1.1M | -1.7% | ||||
| Dec 17 | 36.44 | 35.29 |
36.45
|
35.22
|
1.3M | 3.49% | ||||
| Dec 16 | 35.21 | 35.1 |
35.49
|
34.15
|
779K | 1.88% | ||||
| Dec 15 | 34.56 | 35.94 |
36
|
34.06
|
1.6M | -3% | ||||
| Dec 14 | 35.63 | 35.78 |
36.42
|
35.39
|
1.1M | 0.23% | ||||
| Dec 11 | 35.55 | 35.87 |
36.5
|
35.5
|
725K | -0.89% | ||||
| Dec 10 | 35.87 | 36.16 |
36.68
|
35.16
|
1.1M | -1.78% | ||||
| Dec 9 | 36.52 | 37.43 |
38
|
35.83
|
759K | -2.38% | ||||
| Dec 8 | 37.41 | 36.89 |
37.41
|
35.76
|
1.1M | 1.24% | ||||
| Dec 7 | 36.95 | 38.3 |
38.4
|
36.8
|
1.1M | -3.63% | ||||
| Dec 4 | 38.34 | 39.4 |
39.51
|
37.69
|
594K | -1.52% | ||||
| Dec 3 | 38.93 | 39.65 |
40.24
|
38.56
|
967K | -0.54% | ||||
| Dec 2 | 39.14 | 38.84 |
39.55
|
38.4
|
1.4M | 0.77% | ||||
| Dec 1 | 38.84 | 39.05 |
39.8
|
38.31
|
1.7M | 4.52% | ||||
| Nov 30 | 37.16 | 38.63 |
38.75
|
36.81
|
1.2M | -4.64% | ||||
| Nov 27 | 38.97 | 39.03 |
41
|
38.62
|
870K | 2.42% | ||||
| Nov 25 | 38.05 | 37.74 |
38.55
|
36.75
|
1.2M | 1.55% | ||||
| Nov 24 | 37.47 | 39.01 |
39.3
|
37.27
|
2.0M | -3.03% | ||||
| Nov 23 | 38.64 | 40.5 |
42.15
|
37.7
|
2.9M | -7.82% | ||||
| Nov 20 | 41.92 | 40.95 |
42.42
|
40.17
|
930K | 2.80% | ||||
| Nov 19 | 40.78 | 39.69 |
41.07
|
39.56
|
385K | 3.21% | ||||
| Nov 18 | 39.51 | 40.8 |
40.8
|
39.45
|
395K | -2.25% | ||||
| Nov 17 | 40.42 | 39.69 |
40.75
|
39.3
|
584K | 1.84% | ||||
| Nov 16 | 39.69 | 41.65 |
41.81
|
39.29
|
780K | -4.61% | ||||
| Nov 13 | 41.61 | 41.38 |
42.33
|
40.77
|
639K | 1.96% | ||||
| Nov 12 | 40.81 | 41.23 |
42.22
|
40
|
1.3M | 3.68% | ||||
| Nov 11 | 39.36 | 38.69 |
39.8
|
37.85
|
489K | 2.93% | ||||
| Nov 10 | 38.24 | 40.02 |
40.02
|
37.48
|
804K | -5.91% | ||||
| Nov 9 | 40.64 | 43.2 |
43.4
|
40.38
|
1.7M | -4.11% | ||||
| Nov 6 | 42.38 | 40 |
42.55
|
40
|
1.1M | 6% | ||||
| Nov 5 | 39.98 | 38.82 |
40.09
|
38.31
|
1.1M | 5.46% | ||||
| Nov 4 | 37.91 | 37.46 |
38.74
|
37.46
|
708K | 3.89% | ||||
| Nov 3 | 36.49 | 37.89 |
37.89
|
36
|
862K | -4.2% | ||||
| Nov 2 | 38.09 | 37.04 |
38.41
|
36.58
|
704K | 4.10% | ||||
| Oct 30 | 36.59 | 37.1 |
37.42
|
36
|
545K | -2.5% | ||||
| Oct 29 | 37.53 | 36.6 |
37.7
|
36.28
|
467K | 2.54% | ||||
| Oct 28 | 36.6 | 37.3 |
37.87
|
36
|
701K | -3.43% | ||||
| Oct 27 | 37.9 | 37.11 |
38.05
|
36.47
|
431K | 1.39% | ||||
| Oct 26 | 37.38 | 39 |
39
|
36.62
|
945K | -2.22% | ||||
| Oct 23 | 38.23 | 37.29 |
38.53
|
37.11
|
722K | 1.41% | ||||
| Oct 22 | 37.7 | 37.51 |
38.4
|
37.1
|
662K | 0.43% | ||||
| Oct 21 | 37.54 | 36.74 |
38.16
|
36.71
|
781K | 2.76% | ||||
| Oct 20 | 36.53 | 35.08 |
37.43
|
34.81
|
1.4M | 5.70% | ||||
| Oct 19 | 34.56 | 34.19 |
34.94
|
33.78
|
1.1M | 2.95% | ||||
| Oct 16 | 33.57 | 34.1 |
34.33
|
33.43
|
711K | -2.41% | ||||
| Oct 15 | 34.4 | 34.06 |
34.59
|
33.78
|
643K | -1.55% | ||||
| Oct 14 | 34.94 | 35.88 |
35.88
|
34.39
|
845K | -2.51% | ||||
| Oct 13 | 35.84 | 35.64 |
36.3
|
35.08
|
1.2M | 0.87% | ||||
| Oct 12 | 35.53 | 34.43 |
35.82
|
34
|
1.8M | 5.18% | ||||
| Oct 9 | 33.78 | 32.72 |
34.5
|
32.43
|
774K | 3.24% | ||||
| Oct 8 | 32.72 | 32.4 |
32.99
|
31.93
|
1.5M | 1.77% | ||||
| Oct 7 | 32.15 | 32.78 |
32.94
|
32.05
|
1.1M | -1.02% | ||||
| Oct 6 | 32.48 | 32.52 |
32.9
|
31.91
|
825K | -1.34% | ||||
| Oct 5 | 32.92 | 33.21 |
33.21
|
32.3
|
556K | 0.98% | ||||
| Oct 2 | 32.6 | 32.87 |
33.38
|
32.56
|
612K | -3.12% | ||||
| Oct 1 | 33.65 | 32.89 |
33.97
|
32.65
|
1.1M | 3.57% | ||||
| Sep 30 | 32.49 | 31.87 |
32.59
|
31.76
|
1.6M | 1.95% | ||||
| Sep 29 | 31.87 | 32.7 |
32.89
|
31.64
|
3.8M | -6.21% | ||||
| Sep 28 | 33.98 | 32.96 |
34.07
|
32.55
|
1.3M | 3.82% | ||||
| Sep 25 | 32.73 | 32.75 |
32.99
|
32.51
|
901K | -0.21% | ||||
| Sep 24 | 32.8 | 33.22 |
33.42
|
32.37
|
1.3M | -3.73% | ||||
| Sep 23 | 34.07 | 33.22 |
34.21
|
32.44
|
3.5M | 3.78% | ||||
| Sep 22 | 32.83 | 34.49 |
34.49
|
32.08
|
3.4M | -3.5% | ||||
| Sep 21 | 34.02 | 33.9 |
34.12
|
32.86
|
1.3M | -1.85% | ||||
| Sep 18 | 34.66 | 35.06 |
35.2
|
33.77
|
948K | -0.26% | ||||
| Sep 17 | 34.75 | 36 |
36.5
|
34.41
|
1.2M | -4.74% | ||||
| Sep 16 | 36.48 | 36.91 |
37.6
|
36.25
|
911K | -1.49% | ||||
| Sep 15 | 37.03 | 37.97 |
38.24
|
36.62
|
971K | -1.75% | ||||
| Sep 14 | 37.69 | 37.23 |
37.8
|
37.21
|
593K | 2.42% | ||||
| Sep 11 | 36.8 | 37.27 |
37.83
|
36.22
|
1.0M | -0.22% | ||||
| Sep 10 | 36.88 | 38.34 |
38.69
|
36.83
|
788K | -2.61% | ||||
| Sep 9 | 37.87 | 39 |
39.76
|
37.56
|
705K | 1.09% | ||||
| Sep 8 | 37.46 | 37.58 |
39.17
|
37.26
|
911K | -3.2% | ||||
| Sep 4 | 38.7 | 38.64 |
39.52
|
36.8
|
838K | -0.74% | ||||
| Sep 3 | 38.99 | 41.5 |
41.69
|
38.11
|
788K | -6.95% | ||||
| Sep 2 | 41.9 | 44.58 |
44.58
|
40.73
|
2.0M | -3.68% | ||||
| Sep 1 | 43.5 | 41.45 |
43.63
|
41.44
|
1.3M | 4.97% | ||||
| Aug 31 | 41.44 | 40.52 |
42.74
|
40.52
|
749K | 0.68% | ||||
| Aug 28 | 41.16 | 42.11 |
42.5
|
40.51
|
830K | -1.25% | ||||
| Aug 27 | 41.68 | 42.62 |
43.11
|
41.3
|
729K | -1.19% | ||||
| Aug 26 | 42.18 | 43.12 |
43.42
|
41.76
|
520K | -2.41% | ||||
| Aug 25 | 43.22 | 42.22 |
44.08
|
41.51
|
1.1M | 5.44% | ||||
| Aug 24 | 40.99 | 39.9 |
40.99
|
38.88
|
1.3M | 5.40% | ||||
| Aug 21 | 38.89 | 37.87 |
39.92
|
37.66
|
2.2M | -7.38% | ||||
| Aug 20 | 41.99 | 43.98 |
44.1
|
41.07
|
1.5M | -4.48% | ||||
| Aug 19 | 43.96 | 43.08 |
44.69
|
42.57
|
731K | 1.45% | ||||
| Aug 18 | 43.33 | 42.78 |
43.8
|
42.6
|
497K | 2.63% | ||||
| Aug 17 | 42.22 | 40.5 |
42.58
|
40.38
|
666K | 4.95% | ||||
| Aug 14 | 40.23 | 40.15 |
40.58
|
39.65
|
338K | -0.17% | ||||
| Aug 13 | 40.3 | 41.62 |
41.91
|
40.27
|
397K | -3.52% | ||||
| Aug 12 | 41.77 | 40.46 |
42.11
|
40.19
|
434K | 3.11% | ||||
| Aug 11 | 40.51 | 42.09 |
42.29
|
40.42
|
436K | -2.39% | ||||
| Aug 10 | 41.5 | 41.96 |
42.64
|
40.96
|
524K | -0.19% | ||||
| Aug 7 | 41.58 | 40.41 |
41.89
|
40.3
|
701K | -0.95% | ||||
| Aug 6 | 41.98 | 43.11 |
43.33
|
41.37
|
592K | -3.38% | ||||
| Aug 5 | 43.45 | 43 |
44
|
42.62
|
441K | 1% | ||||
| Aug 4 | 43.02 | 43.31 |
43.31
|
42.44
|
615K | 0.51% | ||||
| Aug 3 | 42.8 | 42.63 |
43.28
|
42.3
|
506K | 1.76% | ||||
| Jul 31 | 42.06 | 41.24 |
42.09
|
40.74
|
762K | 3.80% | ||||
| Jul 30 | 40.52 | 39.98 |
40.88
|
39.8
|
416K | 0.22% | ||||
| Jul 29 | 40.43 | 39.98 |
41.16
|
39.98
|
486K | 2.30% | ||||
| Jul 28 | 39.52 | 38.5 |
40.24
|
38.5
|
627K | 1.44% | ||||
| Jul 27 | 38.96 | 38.2 |
39.22
|
37.91
|
459K | 3.04% | ||||
| Jul 24 | 37.81 | 36.93 |
38.65
|
36.31
|
978K | -0.68% | ||||
| Jul 23 | 38.07 | 40.39 |
40.62
|
38
|
714K | -6.09% | ||||
| Jul 22 | 40.54 | 40.7 |
40.75
|
39.32
|
879K | -1.94% | ||||
| Jul 21 | 41.34 | 41.4 |
42.36
|
40.77
|
930K | 1% | ||||
| Jul 20 | 40.93 | 39.61 |
41.07
|
39.46
|
1.5M | 4.60% | ||||
| Jul 17 | 39.13 | 39.98 |
40.38
|
38.92
|
1.7M | -1.68% | ||||
| Jul 16 | 39.8 | 39.73 |
40.4
|
38.7
|
768K | -2.12% | ||||
| Jul 15 | 40.66 | 41.41 |
41.6
|
39.73
|
1.5M | -1.5% | ||||
| Jul 14 | 41.28 | 42.37 |
42.49
|
40.01
|
1.8M | -3.17% | ||||
| Jul 13 | 42.63 | 45.94 |
46.22
|
42.45
|
925K | -4.35% | ||||
| Jul 10 | 44.57 | 45.28 |
45.36
|
44.12
|
813K | -3.09% | ||||
| Jul 9 | 45.99 | 47.49 |
47.51
|
45.24
|
1.5M | -0.33% | ||||
| Jul 8 | 46.14 | 44.53 |
46.54
|
44.29
|
1.3M | 5.41% | ||||
| Jul 7 | 43.77 | 43.33 |
44.7
|
42.32
|
845K | 0.39% | ||||
| Jul 6 | 43.6 | 44.77 |
45
|
42.56
|
1.5M | 3.42% | ||||
| Jul 2 | 42.16 | 39.4 |
43.27
|
39.24
|
1.8M | 8.74% | ||||
| Jul 1 | 38.77 | 38.5 |
39.65
|
38.47
|
625K | 0.83% | ||||
| Jun 30 | 38.45 | 38.77 |
39.38
|
38.2
|
605K | -0.05% | ||||
| Jun 29 | 38.47 | 39.11 |
39.19
|
37.73
|
701K | -2.26% | ||||
| Jun 26 | 39.36 | 40.36 |
40.48
|
39.06
|
779K | -2.48% | ||||
| Jun 25 | 40.36 | 39.59 |
40.43
|
38.97
|
668K | 1.28% | ||||
| Jun 24 | 39.85 | 39.84 |
40.98
|
39.14
|
1.1M | -0.47% | ||||
| Jun 23 | 40.04 | 38.84 |
40.7
|
38.63
|
1.7M | 5.93% | ||||
| Jun 22 | 37.8 | 39.87 |
40.38
|
37.19
|
2.4M | -6.71% | ||||
| Jun 19 | 40.52 | 39.31 |
40.93
|
38.65
|
2.7M | 6.66% | ||||
| Jun 18 | 37.99 | 38 |
39.55
|
37.55
|
2.0M | -0.03% | ||||
| Jun 17 | 38 | 34.42 |
39.47
|
34.33
|
3.3M | 11.54% | ||||
| Jun 16 | 34.07 | 34.77 |
35.2
|
33.59
|
725K | 0.62% | ||||
| Jun 15 | 33.86 | 32.59 |
34.25
|
32.49
|
434K | 1.32% | ||||
| Jun 12 | 33.42 | 32.83 |
33.87
|
32.67
|
814K | 4.34% | ||||
| Jun 11 | 32.03 | 32.38 |
32.6
|
31.57
|
966K | -5.49% | ||||
| Jun 10 | 33.89 | 32.84 |
34.64
|
32.39
|
1.2M | 5.41% | ||||
| Jun 9 | 32.15 | 33.9 |
33.9
|
32.03
|
1.3M | -6.13% | ||||
| Jun 8 | 34.25 | 35 |
35.09
|
34.08
|
1.2M | -0.87% | ||||
| Jun 5 | 34.55 | 34.23 |
34.76
|
33.83
|
1.9M | 3.97% | ||||
| Jun 4 | 33.23 | 34.2 |
34.31
|
32.43
|
1.8M | -2.69% | ||||
| Jun 3 | 34.15 | 33.29 |
34.37
|
33.01
|
2.5M | 5.11% | ||||
| Jun 2 | 32.49 | 31.19 |
34.55
|
31.18
|
7.5M | 10.70% | ||||
| Jun 1 | 29.35 | 27.31 |
29.67
|
26.71
|
2.5M | 10.80% | ||||
| May 29 | 26.49 | 26.1 |
26.64
|
25.69
|
2.1M | 1.07% | ||||
| May 28 | 26.21 | 27.22 |
27.24
|
26.04
|
921K | -3.99% | ||||
| May 27 | 27.3 | 27.9 |
28.27
|
27.19
|
813K | -0.94% | ||||
| May 26 | 27.56 | 26.82 |
28.13
|
26.8
|
1.7M | 5.76% | ||||
| May 22 | 26.06 | 28.42 |
28.59
|
25.74
|
3.3M | -8.91% | ||||
| May 21 | 28.61 | 28.2 |
28.73
|
27.9
|
1.1M | -2.15% | ||||
| May 20 | 29.24 | 30.43 |
31.23
|
28.78
|
1.9M | -2.21% | ||||
| May 19 | 29.9 | 27.89 |
30.48
|
27.64
|
1.9M | 8.81% | ||||
| May 18 | 27.48 | 27.67 |
27.76
|
27.21
|
867K | 3.58% | ||||
| May 15 | 26.53 | 26.85 |
27.44
|
26.35
|
599K | -2.21% | ||||
| May 14 | 27.13 | 27 |
27.25
|
25.93
|
1.0M | -0.62% | ||||
| May 13 | 27.3 | 28.56 |
29.08
|
27.07
|
651K | -4.45% | ||||
| May 12 | 28.57 | 29.38 |
29.7
|
28.53
|
601K | -2.82% | ||||
| May 11 | 29.4 | 30.01 |
30.31
|
29.14
|
706K | -1.11% | ||||
| May 8 | 29.73 | 29.44 |
30.26
|
29.33
|
444K | 2.41% | ||||
| May 7 | 29.03 | 29.21 |
29.53
|
28.57
|
536K | 0.45% | ||||
| May 6 | 28.9 | 29 |
29.97
|
28.72
|
707K | 0.98% | ||||
| May 5 | 28.62 | 29 |
30.24
|
28.6
|
984K | 0.25% | ||||
| May 4 | 28.55 | 28.56 |
29.64
|
28.36
|
818K | -0.38% | ||||
| May 1 | 28.66 | 30.77 |
30.92
|
28.61
|
841K | -9.99% | ||||
| Apr 30 | 31.84 | 32.37 |
33.72
|
31.47
|
883K | -2.48% | ||||
| Apr 29 | 32.65 | 32.05 |
32.82
|
31.28
|
712K | 3.16% | ||||
| Apr 28 | 31.65 | 32.15 |
32.15
|
31.21
|
531K | -1.09% | ||||
| Apr 27 | 32 | 30.6 |
32.35
|
30.59
|
948K | 6.03% | ||||
| Apr 24 | 30.18 | 29.88 |
30.28
|
29.51
|
486K | 1.96% | ||||
| Apr 23 | 29.6 | 30.88 |
31.02
|
29.52
|
594K | -2.95% | ||||
| Apr 22 | 30.5 | 29.8 |
30.92
|
29.59
|
770K | 4.81% | ||||
| Apr 21 | 29.1 | 29.62 |
29.99
|
28.8
|
522K | -2.55% | ||||
| Apr 20 | 29.86 | 30.8 |
31.2
|
29.84
|
745K | -3.46% | ||||
| Apr 17 | 30.93 | 32 |
32.71
|
30.6
|
860K | -3.31% | ||||
| Apr 16 | 31.99 | 31 |
32.48
|
30.57
|
1.2M | 5.09% | ||||
| Apr 15 | 30.44 | 29.99 |
30.65
|
29.54
|
509K | 0.36% | ||||
| Apr 14 | 30.33 | 30 |
31.24
|
30
|
766K | 1.17% | ||||
| Apr 13 | 29.98 | 29.88 |
30.16
|
29.52
|
616K | 0.07% | ||||
| Apr 9 | 29.96 | 29.64 |
30.27
|
29.11
|
964K | 2.11% | ||||
| Apr 8 | 29.34 | 28.91 |
29.66
|
28.72
|
606K | 1.49% | ||||
| Apr 7 | 28.91 | 29.74 |
30.73
|
28.59
|
1.6M | 0.14% | ||||
| Apr 6 | 28.87 | 26.75 |
29.14
|
26.58
|
1.2M | 10.87% | ||||
| Apr 3 | 26.04 | 26.7 |
27.31
|
25.38
|
698K | -1.66% | ||||
| Apr 2 | 26.48 | 27.52 |
28.06
|
26.22
|
892K | -4.78% | ||||
| Apr 1 | 27.81 | 27.12 |
28.41
|
27.05
|
855K | -0.47% | ||||
| Mar 31 | 27.94 | 26 |
28
|
26
|
905K | 5.47% | ||||
| Mar 30 | 26.49 | 27.1 |
27.38
|
25.71
|
1.0M | -1.96% | ||||
| Mar 27 | 27.02 | 28.3 |
28.3
|
26.96
|
733K | -7.15% | ||||
| Mar 26 | 29.1 | 27.13 |
29.34
|
27.1
|
1.1M | 4.71% | ||||
| Mar 25 | 27.79 | 26.25 |
28.04
|
26.14
|
1.4M | 6.88% | ||||
| Mar 24 | 26 | 25.13 |
26
|
24.9
|
998K | 5.48% | ||||
| Mar 23 | 24.65 | 24.72 |
24.99
|
23.1
|
1.2M | -1.28% | ||||
| Mar 20 | 24.97 | 26.87 |
26.87
|
24.75
|
1.2M | -1.77% | ||||
| Mar 19 | 25.42 | 26.01 |
27.38
|
24.03
|
1.7M | -3.75% | ||||
| Mar 18 | 26.41 | 24.53 |
28
|
24.53
|
3.1M | 0.49% | ||||
| Mar 17 | 26.28 | 23.56 |
26.57
|
22.19
|
2.9M | 14.46% | ||||
| Mar 16 | 22.96 | 24.35 |
27.8
|
22.89
|
2.4M | -19.38% | ||||
| Mar 13 | 28.48 | 28.25 |
29.75
|
27.11
|
1.7M | 1.35% | ||||
| Mar 12 | 28.1 | 28.46 |
29.75
|
27.32
|
1.7M | -6.61% | ||||
| Mar 11 | 30.09 | 30.17 |
30.64
|
29.81
|
1.2M | -2.24% | ||||
| Mar 10 | 30.78 | 31.01 |
31.47
|
30.33
|
1.2M | 1.82% | ||||
| Mar 9 | 30.23 | 30.49 |
31.17
|
29.52
|
1.1M | -6.98% | ||||
| Mar 6 | 32.5 | 32.25 |
32.56
|
31.82
|
1.6M | -0.34% | ||||
| Mar 5 | 32.61 | 31.34 |
32.66
|
31.1
|
1.6M | 3.36% | ||||
| Mar 4 | 31.55 | 31.58 |
31.79
|
30.77
|
1.1M | 1.25% | ||||
| Mar 3 | 31.16 | 31.79 |
32.44
|
30.5
|
1.1M | -1.24% | ||||
| Mar 2 | 31.55 | 31.59 |
31.98
|
30.9
|
1.1M | -0.54% | ||||
| Feb 28 | 31.72 | 30.35 |
31.79
|
30.3
|
1.3M | 0.73% | ||||
| Feb 27 | 31.49 | 31.2 |
31.79
|
30.17
|
1.0M | -2.42% | ||||
| Feb 26 | 32.27 | 31.27 |
32.59
|
31.26
|
814K | 3.26% | ||||
| Feb 25 | 31.25 | 31.85 |
31.94
|
30.52
|
1.2M | -0.83% | ||||
| Feb 24 | 31.51 | 31.56 |
32.24
|
31.07
|
927K | -5.03% | ||||
| Feb 21 | 33.18 | 32.61 |
33.22
|
31.79
|
709K | 1.84% | ||||
| Feb 20 | 32.58 | 32.94 |
33.4
|
32.05
|
791K | -1.06% | ||||
| Feb 19 | 32.93 | 33.02 |
33.22
|
32.39
|
649K | 1.67% | ||||
| Feb 18 | 32.39 | 32.8 |
33.59
|
32.38
|
980K | -1.49% | ||||
| Feb 14 | 32.88 | 33.28 |
33.28
|
32.5
|
447K | -0.54% | ||||
| Feb 13 | 33.06 | 32.73 |
33.71
|
32.02
|
764K | -0.72% | ||||
| Feb 12 | 33.3 | 32.25 |
33.7
|
32.25
|
902K | 3.80% | ||||
| Feb 11 | 32.08 | 31.59 |
32.79
|
31.46
|
1.3M | 2.95% | ||||
| Feb 10 | 31.16 | 31.5 |
31.96
|
30.81
|
959K | -1.52% | ||||
| Feb 7 | 31.64 | 32.8 |
32.8
|
31.15
|
1.1M | -4.96% | ||||
| Feb 6 | 33.29 | 33.45 |
33.84
|
32.58
|
528K | 0.70% | ||||
| Feb 5 | 33.06 | 33.39 |
33.39
|
32.48
|
806K | 1.19% | ||||
| Feb 4 | 32.67 | 32.27 |
33.13
|
32.27
|
2.1M | 3.16% | ||||
| Feb 3 | 31.67 | 30.05 |
32.04
|
29.92
|
993K | 5.18% | ||||
| Jan 31 | 30.11 | 31.01 |
31.05
|
29.7
|
1.2M | -3.34% | ||||
| Jan 30 | 31.15 | 30.94 |
31.42
|
30.5
|
799K | -0.95% | ||||
| Jan 29 | 31.45 | 31.91 |
32
|
31.36
|
643K | -0.51% | ||||
| Jan 28 | 31.61 | 32.54 |
32.78
|
31.07
|
1.4M | -1.74% | ||||
| Jan 27 | 32.17 | 29.57 |
32.66
|
29.5
|
1.7M | -0.71% | ||||
| Jan 24 | 32.4 | 33.91 |
34
|
31.55
|
2.3M | -4.31% | ||||
| Jan 23 | 33.86 | 34.96 |
34.96
|
33.41
|
1.3M | -2.95% | ||||
| Jan 22 | 34.89 | 36.25 |
36.28
|
34.82
|
1.4M | -2.38% | ||||
| Jan 21 | 35.74 | 34.84 |
36.02
|
34.28
|
926K | 0.51% | ||||
| Jan 17 | 35.56 | 36.47 |
36.56
|
35.51
|
644K | -1.47% | ||||
| Jan 16 | 36.09 | 36.5 |
36.69
|
35.7
|
823K | 0.31% | ||||
| Jan 15 | 35.98 | 35.43 |
36.7
|
35.28
|
1.3M | 2.16% | ||||
| Jan 14 | 35.22 | 36.8 |
36.84
|
34.87
|
1.5M | -4.53% | ||||
| Jan 13 | 36.89 | 36.48 |
37.17
|
36.25
|
1.6M | 2.90% | ||||
| Jan 10 | 35.85 | 35.49 |
36.58
|
35.44
|
1.6M | 1.76% | ||||
| Jan 9 | 35.23 | 34.9 |
35.53
|
34.59
|
1.2M | 2.15% | ||||
| Jan 8 | 34.49 | 33.97 |
34.65
|
33.59
|
1.2M | 1.23% | ||||
| Jan 7 | 34.07 | 33.9 |
34.94
|
33.8
|
888K | 0.80% | ||||
| Jan 6 | 33.8 | 34.54 |
34.75
|
33.53
|
1.3M | -2.9% | ||||
| Jan 3 | 34.81 | 34.51 |
35.82
|
34.44
|
1.2M | -2.6% | ||||
| Jan 2 | 35.74 | 33.99 |
35.74
|
33.77
|
1.7M | 7.91% | ||||
| Dec 31 | 33.12 | 33.5 |
33.89
|
33.08
|
723K | -0.6% | ||||
| Dec 30 | 33.32 | 33.17 |
34.05
|
33.12
|
978K | -0.03% | ||||
| Dec 27 | 33.33 | 33.97 |
34.02
|
32.97
|
760K | -1.3% | ||||
| Dec 26 | 33.77 | 33.36 |
34.04
|
33.34
|
871K | 1.23% | ||||
| Dec 24 | 33.36 | 32.6 |
33.8
|
32.35
|
730K | 2.27% | ||||
| Dec 23 | 32.62 | 33.52 |
34.37
|
32.35
|
1.8M | -3.2% | ||||
| Dec 20 | 33.7 | 34.22 |
34.6
|
33.7
|
1.7M | -1.92% | ||||
| Dec 19 | 34.36 | 33.3 |
34.8
|
33.3
|
1.0M | 1.72% | ||||
| Dec 18 | 33.78 | 33.97 |
34.38
|
33.33
|
1.4M | -0.71% | ||||
| Dec 17 | 34.02 | 33.64 |
34.05
|
33.21
|
1.4M | 0.77% | ||||
| Dec 16 | 33.76 | 33.84 |
34.44
|
33.18
|
3.1M | -3.52% | ||||
| Dec 13 | 34.99 | 35.26 |
35.47
|
34.4
|
1.6M | -0.71% | ||||
| Dec 12 | 35.24 | 35.06 |
35.53
|
34.49
|
1.8M | 0.37% | ||||
| Dec 11 | 35.11 | 35.18 |
35.73
|
34.88
|
1.5M | -0.82% | ||||
| Dec 10 | 35.4 | 34.02 |
35.46
|
34
|
1.1M | 3.27% | ||||
| Dec 9 | 34.28 | 34.92 |
35.14
|
33.8
|
1.7M | -2.86% | ||||
| Dec 6 | 35.29 | 35.55 |
35.64
|
34.96
|
761K | -0.08% | ||||
| Dec 5 | 35.32 | 34.81 |
35.95
|
34.81
|
957K | 1.70% | ||||
| Dec 4 | 34.73 | 35.69 |
35.69
|
34.72
|
1.2M | -0.83% | ||||
| Dec 3 | 35.02 | 34.4 |
35.55
|
34.35
|
1.4M | -1.77% | ||||
| Dec 2 | 35.65 | 37.58 |
37.59
|
35.2
|
2.1M | -6.11% | ||||
| Nov 29 | 37.97 | 36.15 |
38.04
|
35.8
|
1.4M | 2.96% | ||||
| Nov 27 | 36.88 | 35.98 |
37.29
|
35.85
|
1.5M | 2.82% | ||||
| Nov 26 | 35.87 | 36.07 |
36.34
|
35.12
|
2.3M | -1.1% | ||||
| Nov 25 | 36.27 | 36.5 |
37.37
|
35.94
|
2.3M | 0.92% | ||||
| Nov 22 | 35.94 | 35.93 |
36.78
|
33.1
|
5.8M | 0.11% | ||||
| Nov 21 | 35.9 | 37.67 |
39.32
|
35
|
8.0M | -17.47% | ||||
| Nov 20 | 43.5 | 43.37 |
44.19
|
42.54
|
1.4M | -0.62% | ||||
| Nov 19 | 43.77 | 43.87 |
44.42
|
42.73
|
1.2M | 0.57% | ||||
| Nov 18 | 43.52 | 44.47 |
44.55
|
43.38
|
834K | -2.47% | ||||
| Nov 15 | 44.62 | 43.75 |
45.11
|
43.75
|
921K | 2.79% | ||||
| Nov 14 | 43.41 | 43.32 |
43.55
|
42.59
|
546K | -0.37% | ||||
| Nov 13 | 43.57 | 44.16 |
44.48
|
43.23
|
615K | -2.09% | ||||
| Nov 12 | 44.5 | 44.19 |
45.3
|
43.88
|
1.3M | 2.35% | ||||
| Nov 11 | 43.48 | 41.95 |
43.48
|
40.93
|
985K | 2.35% | ||||
| Nov 8 | 42.48 | 42.38 |
43.6
|
41.86
|
872K | 0.07% | ||||
| Nov 7 | 42.45 | 43.3 |
43.75
|
42.16
|
1.1M | 1.07% | ||||
| Nov 6 | 42 | 42 |
42.22
|
40.16
|
1.4M | -1.06% | ||||
| Nov 5 | 42.45 | 44.83 |
44.87
|
42.31
|
1.2M | -4.76% | ||||
| Nov 4 | 44.57 | 44.76 |
45.33
|
44.26
|
782K | 2.01% | ||||
| Nov 1 | 43.69 | 44.44 |
45
|
43.61
|
657K | 0.39% | ||||
| Oct 31 | 43.52 | 43.28 |
44.14
|
42.96
|
462K | -0.89% | ||||
| Oct 30 | 43.91 | 43.77 |
44.08
|
42.96
|
688K | 0.05% | ||||
| Oct 29 | 43.89 | 44.37 |
44.37
|
43.1
|
845K | -1.57% | ||||
| Oct 28 | 44.59 | 44.03 |
45.05
|
43.79
|
877K | 2.46% | ||||
| Oct 25 | 43.52 | 41.77 |
43.67
|
41.36
|
1.7M | 5.04% | ||||
| Oct 24 | 41.43 | 41.49 |
41.95
|
40.82
|
628K | 0.41% | ||||
| Oct 23 | 41.26 | 40.66 |
41.39
|
40.5
|
598K | 0.41% | ||||
| Oct 22 | 41.09 | 41.8 |
42.17
|
40.7
|
781K | -1.34% | ||||
| Oct 21 | 41.65 | 41.88 |
43.15
|
41.55
|
1.1M | 1.59% | ||||
| Oct 18 | 41 | 41.74 |
42.03
|
40.95
|
1.4M | -2.54% | ||||
| Oct 17 | 42.07 | 45.14 |
45.14
|
41.98
|
1.6M | -5.65% | ||||
| Oct 16 | 44.59 | 45.72 |
45.8
|
44.24
|
731K | -2% | ||||
| Oct 15 | 45.5 | 44.72 |
46.1
|
44.72
|
1.1M | 1.84% | ||||
| Oct 14 | 44.68 | 44.96 |
45.59
|
44.29
|
694K | -0.76% | ||||
| Oct 11 | 45.02 | 45.26 |
45.88
|
44.55
|
1.5M | 3.33% | ||||
| Oct 10 | 43.57 | 42.3 |
43.88
|
41.9
|
788K | 3.54% | ||||
| Oct 9 | 42.08 | 42 |
42.71
|
40.8
|
1.3M | 3.39% | ||||
| Oct 8 | 40.7 | 42.44 |
43.48
|
40.56
|
1.7M | -7.31% | ||||
| Oct 7 | 43.91 | 43.72 |
44.35
|
43.14
|
614K | -0.14% | ||||
| Oct 4 | 43.97 | 43.97 |
44.39
|
43.19
|
487K | 0.39% | ||||
| Oct 3 | 43.8 | 42.02 |
44.32
|
41.36
|
1.4M | 4.21% | ||||
| Oct 2 | 42.03 | 41.79 |
42.53
|
41.35
|
921K | -1.66% | ||||
| Oct 1 | 42.74 | 42.92 |
43.17
|
41.84
|
858K | 0.09% | ||||
| Sep 30 | 42.7 | 43.68 |
43.69
|
42.2
|
840K | 0.52% | ||||
| Sep 27 | 42.48 | 44.38 |
45.1
|
40.97
|
2.2M | -3.08% | ||||
| Sep 26 | 43.83 | 44 |
44.63
|
43.26
|
722K | 0.18% | ||||
| Sep 25 | 43.75 | 42.75 |
43.98
|
42.6
|
1.3M | 3.99% | ||||
| Sep 24 | 42.07 | 45.6 |
45.93
|
41.4
|
2.0M | -7.03% | ||||
| Sep 23 | 45.25 | 46 |
46.48
|
44.67
|
791K | -3.39% | ||||
| Sep 20 | 46.84 | 47.95 |
48.51
|
46.5
|
810K | -2.15% | ||||
| Sep 19 | 47.87 | 48 |
50.33
|
47.66
|
1.5M | -0.15% | ||||
| Sep 18 | 47.94 | 48.3 |
48.3
|
46.89
|
664K | 0.40% | ||||
| Sep 17 | 47.75 | 48.21 |
48.21
|
47.34
|
932K | -1.42% | ||||
| Sep 16 | 48.44 | 47.08 |
48.53
|
46.34
|
908K | 1.28% | ||||
| Sep 13 | 47.83 | 47.49 |
48.2
|
47.16
|
877K | 1.70% | ||||
| Sep 12 | 47.03 | 47.5 |
47.75
|
45.97
|
872K | 0.71% | ||||
| Sep 11 | 46.7 | 46.08 |
46.9
|
46.05
|
1.2M | 1.79% | ||||
| Sep 10 | 45.88 | 47.49 |
47.54
|
45.4
|
1.4M | -4.62% | ||||
| Sep 9 | 48.1 | 48.85 |
49.87
|
47.66
|
1.2M | -0.97% | ||||
| Sep 6 | 48.57 | 47.1 |
49.64
|
47.01
|
2.2M | 2.92% | ||||
| Sep 5 | 47.19 | 46.72 |
47.38
|
46.64
|
1.8M | 3.24% | ||||
| Sep 4 | 45.71 | 45.82 |
46.24
|
45.36
|
1.2M | 2.40% | ||||
| Sep 3 | 44.64 | 45 |
45.43
|
44.28
|
2.3M | -2.45% | ||||
| Aug 30 | 45.76 | 45.49 |
46.33
|
45.21
|
1.3M | 1.60% | ||||
| Aug 29 | 45.04 | 43.83 |
45.18
|
43.77
|
1.4M | 5.28% | ||||
| Aug 28 | 42.78 | 41.71 |
43.59
|
41.4
|
1.1M | 1.47% | ||||
| Aug 27 | 42.16 | 41.65 |
43.5
|
41.4
|
1.8M | 2.83% | ||||
| Aug 26 | 41 | 41.4 |
41.49
|
40.12
|
1.8M | 1.49% | ||||
| Aug 23 | 40.4 | 41.4 |
42.18
|
39.93
|
3.0M | -4.4% | ||||
| Aug 22 | 42.26 | 44 |
45.6
|
41.37
|
3.7M | -3.45% | ||||
| Aug 21 | 43.77 | 47.16 |
47.5
|
43.1
|
7.8M | -12.6% | ||||
| Aug 20 | 50.08 | 49.4 |
50.63
|
48.8
|
2.3M | 1.38% | ||||
| Aug 19 | 49.4 | 48.71 |
50.15
|
48.18
|
2.0M | 5.49% | ||||
| Aug 16 | 46.83 | 45.88 |
47.88
|
45.5
|
1.4M | 3.31% | ||||
| Aug 15 | 45.33 | 46.23 |
46.49
|
44.5
|
677K | 1.23% | ||||
| Aug 14 | 44.78 | 46 |
46.25
|
44.5
|
1.2M | -4.78% | ||||
| Aug 13 | 47.03 | 44 |
48.14
|
44
|
2.1M | 6.86% | ||||
| Aug 12 | 44.01 | 43.17 |
45.15
|
42.75
|
841K | 0.20% | ||||
| Aug 9 | 43.92 | 42.95 |
44.24
|
42.91
|
885K | 0.83% | ||||
| Aug 8 | 43.56 | 42.74 |
43.89
|
42.55
|
1.0M | 3.89% | ||||
| Aug 7 | 41.93 | 42.4 |
42.95
|
40.83
|
993K | -1.41% | ||||
| Aug 6 | 42.53 | 43.09 |
43.91
|
42.41
|
1.2M | 2.06% | ||||
| Aug 5 | 41.67 | 42.08 |
42.54
|
40.26
|
2.4M | -8.13% | ||||
| Aug 2 | 45.36 | 44.78 |
45.85
|
43.75
|
1.1M | -1.52% | ||||
| Aug 1 | 46.06 | 50 |
50.29
|
44.25
|
2.0M | -7.16% | ||||
| Jul 31 | 49.61 | 49.28 |
49.89
|
48.1
|
982K | 0.67% | ||||
| Jul 30 | 49.28 | 47.82 |
49.74
|
47.65
|
821K | 1.23% | ||||
| Jul 29 | 48.68 | 50.09 |
50.25
|
47.28
|
1.2M | -2.46% | ||||
| Jul 26 | 49.91 | 49.91 |
50.79
|
49.71
|
1.1M | 0.60% | ||||
| Jul 25 | 49.61 | 53.9 |
53.96
|
49.3
|
2.1M | -7.67% | ||||
| Jul 24 | 53.73 | 52.16 |
54.15
|
52.16
|
1.0M | 2.17% | ||||
| Jul 23 | 52.59 | 51.79 |
52.92
|
51.79
|
972K | 2.02% | ||||
| Jul 22 | 51.55 | 51.03 |
52.1
|
50.9
|
843K | 0.57% | ||||
| Jul 19 | 51.26 | 50.85 |
52.35
|
50.85
|
1.2M | 2.48% | ||||
| Jul 18 | 50.02 | 49.39 |
50.33
|
48.16
|
2.1M | 0.04% | ||||
| Jul 17 | 50 | 53.18 |
53.47
|
49.76
|
2.2M | -6% | ||||
| Jul 16 | 53.19 | 53.75 |
56.47
|
52.6
|
3.0M | -0.65% | ||||
| Jul 15 | 53.54 | 53.62 |
54.4
|
53.02
|
1.2M | 0.98% | ||||
| Jul 12 | 53.02 | 53.35 |
53.47
|
52.41
|
640K | 0.17% | ||||
| Jul 11 | 52.93 | 53.06 |
54.37
|
52.8
|
965K | -0.25% | ||||
| Jul 10 | 53.06 | 54.39 |
54.39
|
52.8
|
817K | -0.8% | ||||
| Jul 9 | 53.49 | 52.17 |
53.84
|
52.16
|
1.5M | 1.12% | ||||
| Jul 8 | 52.9 | 54.14 |
54.14
|
52.22
|
1.3M | -2.47% | ||||
| Jul 5 | 54.24 | 54.7 |
54.7
|
52.35
|
1.0M | -0.84% | ||||
| Jul 3 | 54.7 | 55 |
55.08
|
53.57
|
658K | -0.4% | ||||
| Jul 2 | 54.92 | 53.5 |
54.97
|
52.37
|
2.1M | 2.46% | ||||
| Jul 1 | 53.6 | 52.45 |
54.6
|
51.36
|
3.1M | 7.50% | ||||
| Jun 28 | 49.86 | 49.54 |
50.18
|
47.5
|
1.2M | 0.63% | ||||
| Jun 27 | 49.55 | 48.77 |
49.97
|
48.43
|
1.0M | 2.82% | ||||
| Jun 26 | 48.19 | 47.55 |
48.74
|
47.5
|
1.3M | 2.77% | ||||
| Jun 25 | 46.89 | 48.22 |
48.27
|
45.55
|
1.9M | -3.6% | ||||
| Jun 24 | 48.64 | 49.57 |
50
|
47.86
|
1.4M | -1.56% | ||||
| Jun 21 | 49.41 | 50.5 |
50.5
|
48.95
|
2.0M | -2.41% | ||||
| Jun 20 | 50.63 | 50.1 |
52.04
|
50
|
2.9M | 3.52% | ||||
| Jun 19 | 48.91 | 47.48 |
49
|
47.06
|
1.6M | 3.58% | ||||
| Jun 18 | 47.22 | 45.18 |
47.5
|
44.92
|
1.7M | 5.73% | ||||
| Jun 17 | 44.66 | 45 |
46
|
44.23
|
847K | 0.16% | ||||
| Jun 14 | 44.59 | 44.39 |
45.58
|
44.05
|
2.0M | -0.93% | ||||
| Jun 13 | 45.01 | 43.64 |
45.09
|
43.26
|
1.5M | 3.26% | ||||
| Jun 12 | 43.59 | 41.9 |
43.78
|
41.85
|
992K | 1.16% | ||||
| Jun 11 | 43.09 | 43.85 |
43.9
|
42.6
|
946K | 1.36% | ||||
| Jun 10 | 42.51 | 42.98 |
44.24
|
42.29
|
1.1M | 1.12% | ||||
| Jun 7 | 42.04 | 40.06 |
42.75
|
40.04
|
957K | 5.15% | ||||
| Jun 6 | 39.98 | 39.78 |
40.29
|
39.39
|
555K | -0.05% | ||||
| Jun 5 | 40 | 41.25 |
41.36
|
38.55
|
2.3M | -1.23% | ||||
| Jun 4 | 40.5 | 38.26 |
40.55
|
37.65
|
1.6M | 7.40% | ||||
| Jun 3 | 37.71 | 39.22 |
39.57
|
37.31
|
1.3M | -3.87% | ||||
| May 31 | 39.23 | 38.54 |
40.25
|
37.95
|
1.3M | -0.66% | ||||
| May 30 | 39.49 | 38.95 |
40.36
|
38.95
|
1.4M | 1.70% | ||||
| May 29 | 38.83 | 37.25 |
39.45
|
36
|
2.8M | 2.37% | ||||
| May 28 | 37.93 | 37.09 |
38.37
|
37.04
|
2.3M | 3.55% | ||||
| May 24 | 36.63 | 37.42 |
38.33
|
36.54
|
1.0M | 0.05% | ||||
| May 23 | 36.61 | 37.25 |
37.45
|
35.7
|
2.3M | -4.36% | ||||
| May 22 | 38.28 | 38.02 |
38.96
|
38.01
|
1.2M | -0.57% | ||||
| May 21 | 38.5 | 38.19 |
38.72
|
37.59
|
852K | 2.42% | ||||
| May 20 | 37.59 | 38.59 |
38.59
|
36.89
|
2.6M | -5.17% | ||||
| May 17 | 39.64 | 40.36 |
40.68
|
39.21
|
1.7M | -4.78% | ||||
| May 16 | 41.63 | 41.73 |
42.69
|
41.42
|
1.2M | -0.14% | ||||
| May 15 | 41.69 | 40.91 |
42.05
|
40.83
|
1.5M | 1.21% | ||||
| May 14 | 41.19 | 40 |
41.39
|
39.5
|
1.5M | 5.16% | ||||
| May 13 | 39.17 | 39.03 |
39.8
|
38
|
2.6M | -7.51% | ||||
| May 10 | 42.35 | 42.84 |
42.99
|
40.26
|
1.8M | -1.03% | ||||
| May 9 | 42.79 | 41.5 |
43.38
|
40.15
|
1.9M | -0.83% | ||||
| May 8 | 43.15 | 43 |
44.7
|
43
|
1.2M | -0.69% | ||||
| May 7 | 43.45 | 45.77 |
45.77
|
42.15
|
2.6M | -5.81% | ||||
| May 6 | 46.13 | 45.14 |
46.66
|
44.47
|
2.5M | -5.76% | ||||
| May 3 | 48.95 | 48.1 |
49.1
|
47.82
|
1.1M | 2.77% | ||||
| May 2 | 47.63 | 47.71 |
48.32
|
46.6
|
1.1M | -0.58% | ||||
| May 1 | 47.91 | 48.74 |
48.84
|
47.55
|
1.1M | -1.22% | ||||
| Apr 30 | 48.5 | 47.34 |
48.75
|
46.85
|
1.9M | 2.04% | ||||
| Apr 29 | 47.53 | 45.68 |
47.79
|
45.46
|
2.0M | 5.02% | ||||
| Apr 26 | 45.26 | 44.5 |
45.6
|
44.33
|
1.8M | 1.50% | ||||
| Apr 25 | 44.59 | 44.74 |
45.1
|
43.03
|
3.6M | 0.20% | ||||
| Apr 24 | 44.5 | 45 |
45.16
|
44.25
|
3.3M | -0.25% | ||||
| Apr 23 | 44.61 | 43.59 |
45.28
|
43.47
|
3.4M | 2.60% | ||||
| Apr 22 | 43.48 | 41.32 |
43.59
|
41.01
|
2.3M | 4.09% | ||||
| Apr 18 | 41.77 | 41.6 |
43.08
|
41.3
|
2.8M | 0.26% | ||||
| Apr 17 | 41.66 | 41.35 |
41.95
|
41.2
|
2.7M | 1.71% | ||||
| Apr 16 | 40.96 | 40.54 |
41.28
|
39.52
|
2.2M | 1.39% | ||||
| Apr 15 | 40.4 | 41.37 |
41.5
|
39.63
|
2.0M | -3.23% | ||||
| Apr 12 | 41.75 | 42.34 |
42.85
|
40.79
|
2.1M | -0.26% | ||||
| Apr 11 | 41.86 | 42.5 |
42.92
|
41.21
|
1.4M | -2.36% | ||||
| Apr 10 | 42.87 | 42.74 |
43.15
|
42.24
|
1.5M | 0.02% | ||||
| Apr 9 | 42.86 | 42.21 |
42.96
|
41.84
|
1.6M | 0.89% | ||||
| Apr 8 | 42.48 | 42.69 |
43.25
|
42.08
|
1.5M | -0.86% | ||||
| Apr 5 | 42.85 | 40.65 |
42.92
|
40.35
|
3.5M | 4.38% | ||||
| Apr 4 | 41.05 | 42.7 |
42.93
|
40.72
|
2.9M | -7.23% | ||||
| Apr 3 | 44.25 | 42.68 |
44.49
|
42.4
|
2.3M | 5.36% | ||||
| Apr 2 | 42 | 41.93 |
42.41
|
41.58
|
694K | 0% | ||||
| Apr 1 | 42 | 42.69 |
43.48
|
41.34
|
2.2M | 1.11% | ||||
| Mar 29 | 41.54 | 39.71 |
41.97
|
39.66
|
2.6M | 6.16% | ||||
| Mar 28 | 39.13 | 38 |
39.16
|
37.82
|
1.4M | 3.46% | ||||
| Mar 27 | 37.82 | 37.92 |
39.1
|
37.42
|
4.6M | -0.03% | ||||
| Mar 26 | 37.83 | 37.15 |
37.99
|
36.84
|
1.0M | 0% | ||||