About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
CAPL
...
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.
- CrossAmerica Partners GAAP EPS of $0.42 beats by $0.20, revenue of $1.01B misses by $100M
- CrossAmerica Partners Q4 2023 Earnings Preview
- CrossAmerica Partners declares $0.525 dividend
- CrossAmerica Partners GAAP EPS of $0.31 beats by $0.14, revenue of $1.21B misses by $110M
- CrossAmerica Partners Q3 2023 Earnings Preview
- CrossAmerica Partners declares $0.525 dividend
- CrossAmerica Partners GAAP EPS of $0.36 beats by $0.21, revenue of $1.15B misses by $50M
- CrossAmerica Partners Q2 2023 Earnings Preview
- CrossAmerica Partners declares $0.525 dividend
- CrossAmerica Partners GAAP EPS of -$0.04 misses by $0.14, revenue of $1.01B misses by $30M
- CrossAmerica Partners Q1 2023 Earnings Preview
- CrossAmerica Partners declares $0.525 dividend
- CrossAmerica Partners enters into amended and restated $925M credit facility
- CrossAmerica Partners GAAP EPS of $0.43 beats by $0.26, revenue of $1.12B beats by $394.72M
- CrossAmerica Partners Q4 2022 Earnings Preview
- CrossAmerica Partners goes ex dividend tomorrow
- CrossAmerica Partners GAAP EPS of $0.71, revenue of $1.27B
- CrossAmerica Partners Q3 2022 Earnings Preview
- CrossAmerica Partners declares $0.525 dividend
- CrossAmerica Partners GAAP EPS of $0.35 beats by $0.02, revenue of $1.48B
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| November 8, 2021 | 0.23 / 0.205 | 985.12M / 749.38M |
Beat! |
| August 9, 2021 | 0.13 / 0.155 | 859.33M / 539.14M |
Beat! |
| May 10, 2021 | -0.1 / 0.085 | 657.28M / 632.29M |
Beat! |
| March 1, 2021 | 0.24 / 0.11 | 551.2M / 629.5M | |
| November 4, 2020 | 0.56 / 0.185 | 591.02M / 596.16M | |
| August 6, 2020 | 0.14 / -0.03 | 398.4M / 386.09M |
Beat! |
| May 6, 2020 | 2 / 0.16 | 391.7M / 505.77M | |
| February 25, 2020 | 0.12 / 0.19 | 512.38M / 488.33M |
Beat! |
| November 7, 2019 | 0.2 / 0.24 | 559.74M / 579.38M | |
| August 5, 2019 | 0.18 / 0.19 | 605.53M / 598.25M |
Beat! |
| May 6, 2019 | - / 0.11 | 471.79M / 545.63M | |
| February 25, 2019 | 0.22 / 0.14 | 547.24M / 619.22M | |
| November 6, 2018 | 0.15 / 0.07 | 670.81M / 682.07M | |
| August 6, 2018 | -0.21 / 0.1 | 673.3M / 642.57M |
Beat! |
| May 7, 2018 | -0.06 / 0.03 | 554.57M / 578.53M | |
| February 26, 2018 | - / 0.07 | - / 572.5M | |
| November 6, 2017 | 0.09 / 0.07 | 544.1M / 578.1M | |
| August 7, 2017 | -0.15 / 0.11 | 528.8M / 601.4M | |
| May 8, 2017 | 0.02 / 0.12 | 469.3M / - |
Beat! |
| February 27, 2017 | 0.04 / 0.05 | 501.5M / 465.6M |
Beat! |
| November 7, 2016 | 0.06 / 0.1 | 488.0M / 622.3M |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 18.52 | 18.66 |
19.07
|
18.1
|
115K | 0.22% | ||||
| May 17, 2023 | 18.48 | 18.74 |
19.34
|
18.47
|
108K | -1.39% | ||||
| May 16, 2023 | 18.74 | 19.47 |
19.47
|
18.7
|
57.5K | -2.95% | ||||
| May 15, 2023 | 19.31 | 19.25 |
19.46
|
19.25
|
32.9K | -0.67% | ||||
| May 12, 2023 | 19.44 | 19.54 |
19.54
|
19.32
|
22.0K | -0.51% | ||||
| May 11, 2023 | 19.54 | 19.3 |
19.54
|
19.09
|
46.3K | 0.21% | ||||
| May 10, 2023 | 19.5 | 19.58 |
19.58
|
19.22
|
77.6K | -0.1% | ||||
| May 9, 2023 | 19.52 | 19.53 |
19.94
|
18.97
|
117K | -4.78% | ||||
| May 8, 2023 | 20.5 | 20.18 |
20.6
|
20.07
|
43.6K | 1.13% | ||||
| May 5, 2023 | 20.27 | 19.76 |
20.45
|
19.76
|
29.5K | 3.31% | ||||
| May 4, 2023 | 19.62 | 20.01 |
20.19
|
19.62
|
59.3K | -4.06% | ||||
| May 3, 2023 | 20.45 | 20.9 |
20.94
|
20.42
|
17.2K | -1.49% | ||||
| May 2, 2023 | 20.76 | 21.2 |
21.25
|
20.48
|
61.1K | -4.16% | ||||
| May 1, 2023 | 21.66 | 21.56 |
21.91
|
21.47
|
64.2K | 1.31% | ||||
| Apr 28, 2023 | 21.38 | 21.39 |
21.74
|
21.17
|
78.5K | 0.47% | ||||
| Apr 27, 2023 | 21.28 | 21.2 |
21.35
|
20.99
|
23.7K | 1.48% | ||||
| Apr 26, 2023 | 20.97 | 21.44 |
21.83
|
20.97
|
22.1K | -1.6% | ||||
| Apr 25, 2023 | 21.31 | 21.85 |
21.85
|
21.25
|
38.9K | -2.47% | ||||
| Apr 24, 2023 | 21.85 | 21.62 |
22.02
|
21.62
|
31.7K | 0.78% | ||||
| Apr 21, 2023 | 21.68 | 21.93 |
21.93
|
21.6
|
18.0K | -0.32% | ||||
| Apr 20, 2023 | 21.75 | 21.85 |
22.19
|
21.65
|
29.9K | -1.09% | ||||
| Apr 19, 2023 | 21.99 | 22.22 |
22.37
|
21.89
|
16.8K | -0.36% | ||||
| Apr 18, 2023 | 22.07 | 22.04 |
22.16
|
21.91
|
12.9K | 0.14% | ||||
| Apr 17, 2023 | 22.04 | 22.3 |
22.49
|
21.95
|
29.3K | -0.99% | ||||
| Apr 14, 2023 | 22.26 | 22.01 |
22.26
|
21.67
|
21.5K | 0.45% | ||||
| Apr 13, 2023 | 22.16 | 22.84 |
22.84
|
22
|
34.4K | -3.65% | ||||
| Apr 12, 2023 | 23 | 21.74 |
23.2
|
21.7
|
82.5K | 6.33% | ||||
| Apr 11, 2023 | 21.63 | 21.41 |
21.74
|
21.41
|
32.0K | 0.60% | ||||
| Apr 10, 2023 | 21.5 | 21.47 |
21.75
|
21.46
|
22.3K | -0.37% | ||||
| Apr 6, 2023 | 21.58 | 21.69 |
21.69
|
21.42
|
24.0K | 0.14% | ||||
| Apr 5, 2023 | 21.55 | 21.68 |
21.74
|
21.4
|
16.1K | -0.32% | ||||
| Apr 4, 2023 | 21.62 | 21.73 |
21.73
|
21.16
|
20.3K | 0.23% | ||||
| Apr 3, 2023 | 21.57 | 21.63 |
21.77
|
21.43
|
17.0K | 0.37% | ||||
| Mar 31, 2023 | 21.49 | 21.1 |
21.71
|
20.97
|
38.6K | 2.63% | ||||
| Mar 30, 2023 | 20.94 | 21 |
21.18
|
20.9
|
29.5K | 0.38% | ||||
| Mar 29, 2023 | 20.86 | 20.65 |
20.98
|
20.57
|
16.8K | 1.11% | ||||
| Mar 28, 2023 | 20.63 | 20.37 |
20.7
|
20.37
|
19.7K | 0.73% | ||||
| Mar 27, 2023 | 20.48 | 20.5 |
20.61
|
20.05
|
31.7K | 1.04% | ||||
| Mar 24, 2023 | 20.27 | 20 |
20.36
|
19.85
|
41.5K | 1.20% | ||||
| Mar 23, 2023 | 20.03 | 20.53 |
20.7
|
20.03
|
19.1K | -1.91% | ||||
| Mar 22, 2023 | 20.42 | 20.65 |
20.79
|
20.39
|
21.8K | -1.21% | ||||
| Mar 21, 2023 | 20.67 | 20.1 |
20.8
|
20.1
|
13.1K | 2.84% | ||||
| Mar 20, 2023 | 20.1 | 20.18 |
20.3
|
20.01
|
29.0K | 0.60% | ||||
| Mar 17, 2023 | 19.98 | 20.38 |
20.66
|
19.76
|
114K | -2.58% | ||||
| Mar 16, 2023 | 20.51 | 20.2 |
20.53
|
20.17
|
27.1K | 1.58% | ||||
| Mar 15, 2023 | 20.19 | 20.52 |
20.72
|
20
|
71.3K | -3.86% | ||||
| Mar 14, 2023 | 21 | 21.15 |
21.35
|
20.91
|
36.1K | -1.22% | ||||
| Mar 13, 2023 | 21.26 | 21.05 |
21.35
|
20.82
|
91.9K | 0% | ||||
| Mar 10, 2023 | 21.26 | 21.47 |
21.56
|
21.1
|
59.9K | -1.71% | ||||
| Mar 9, 2023 | 21.63 | 22.02 |
22.05
|
21.53
|
23.6K | -1.01% | ||||
| Mar 8, 2023 | 21.85 | 21.76 |
21.9
|
21.6
|
27.5K | -0.18% | ||||
| Mar 7, 2023 | 21.89 | 22.04 |
22.13
|
21.75
|
26.5K | -0.41% | ||||
| Mar 6, 2023 | 21.98 | 21.87 |
22.08
|
21.73
|
47.4K | 1.48% | ||||
| Mar 3, 2023 | 21.66 | 21.59 |
21.79
|
21.58
|
33.3K | 0.14% | ||||
| Mar 2, 2023 | 21.63 | 21.55 |
21.73
|
21.45
|
26.2K | 0.46% | ||||
| Mar 1, 2023 | 21.53 | 21.5 |
21.6
|
21.22
|
56.9K | 0.33% | ||||
| Feb 28, 2023 | 21.46 | 21.82 |
22.05
|
21.32
|
91.2K | 1.66% | ||||
| Feb 27, 2023 | 21.11 | 21.55 |
21.86
|
21.1
|
86.4K | -2% | ||||
| Feb 24, 2023 | 21.54 | 21.61 |
21.76
|
21.51
|
83.6K | -0.42% | ||||
| Feb 23, 2023 | 21.63 | 21.4 |
21.7
|
21.25
|
27.8K | 1.41% | ||||
| Feb 22, 2023 | 21.33 | 21.46 |
21.5
|
21.19
|
31.1K | -0.33% | ||||
| Feb 21, 2023 | 21.4 | 21.74 |
21.76
|
21.2
|
46.4K | -1.34% | ||||
| Feb 17, 2023 | 21.69 | 21.65 |
21.8
|
21.6
|
39.6K | 0.37% | ||||
| Feb 16, 2023 | 21.61 | 22.01 |
22.1
|
21.61
|
47.0K | -1.46% | ||||
| Feb 15, 2023 | 21.93 | 21.92 |
22.06
|
21.74
|
10.8K | 0.27% | ||||
| Feb 14, 2023 | 21.87 | 22 |
22.18
|
21.8
|
37.8K | -0.64% | ||||
| Feb 13, 2023 | 22.01 | 22 |
22.23
|
21.9
|
42.4K | -0.27% | ||||
| Feb 10, 2023 | 22.07 | 21.99 |
22.1
|
21.74
|
33.8K | 1.05% | ||||
| Feb 9, 2023 | 21.84 | 21.68 |
21.88
|
21.68
|
34.2K | 0.55% | ||||
| Feb 8, 2023 | 21.72 | 21.69 |
21.8
|
21.57
|
24.9K | 0.42% | ||||
| Feb 7, 2023 | 21.63 | 21.62 |
21.73
|
21.5
|
20.5K | 0.37% | ||||
| Feb 6, 2023 | 21.55 | 21.55 |
21.64
|
21.45
|
40.1K | -1.06% | ||||
| Feb 3, 2023 | 21.78 | 21.72 |
21.84
|
21.65
|
42.4K | -0.09% | ||||
| Feb 2, 2023 | 21.8 | 21.89 |
22.11
|
21.48
|
59.4K | -3.96% | ||||
| Feb 1, 2023 | 22.7 | 22.63 |
22.89
|
22.42
|
101K | 0.62% | ||||
| Jan 31, 2023 | 22.56 | 22.35 |
22.58
|
22.25
|
77.9K | 1.17% | ||||
| Jan 30, 2023 | 22.3 | 22.09 |
22.35
|
22.09
|
32.8K | 0.22% | ||||
| Jan 27, 2023 | 22.25 | 22 |
22.35
|
22
|
70.1K | 1.27% | ||||
| Jan 26, 2023 | 21.97 | 21.98 |
22.16
|
21.74
|
47.9K | 0.23% | ||||
| Jan 25, 2023 | 21.92 | 21.7 |
21.97
|
21.37
|
44.9K | 0.97% | ||||
| Jan 24, 2023 | 21.71 | 21.35 |
21.72
|
21.27
|
27.3K | 0.98% | ||||
| Jan 23, 2023 | 21.5 | 21.6 |
21.64
|
21.39
|
33.2K | 0.23% | ||||
| Jan 20, 2023 | 21.45 | 21.1 |
21.58
|
21.02
|
34.9K | 1.80% | ||||
| Jan 19, 2023 | 21.07 | 20.99 |
21.14
|
20.83
|
14.0K | 0.43% | ||||
| Jan 18, 2023 | 20.98 | 21.55 |
21.55
|
20.92
|
30.0K | -1.18% | ||||
| Jan 17, 2023 | 21.23 | 20.98 |
21.35
|
20.98
|
24.1K | 1.29% | ||||
| Jan 13, 2023 | 20.96 | 20.86 |
21.07
|
20.85
|
20.9K | 0.48% | ||||
| Jan 12, 2023 | 20.86 | 20.91 |
21.06
|
20.7
|
28.3K | 0.82% | ||||
| Jan 11, 2023 | 20.69 | 20.55 |
20.93
|
20.51
|
25.0K | 0.83% | ||||
| Jan 10, 2023 | 20.52 | 20.43 |
20.55
|
20.32
|
23.6K | 0.84% | ||||
| Jan 9, 2023 | 20.35 | 20.49 |
20.8
|
20.31
|
103K | -0.15% | ||||
| Jan 6, 2023 | 20.38 | 19.91 |
20.38
|
19.91
|
65.7K | 2.88% | ||||
| Jan 5, 2023 | 19.81 | 19.78 |
19.93
|
19.7
|
24.1K | 0.25% | ||||
| Jan 4, 2023 | 19.76 | 19.74 |
20.06
|
19.67
|
13.6K | 0.61% | ||||
| Jan 3, 2023 | 19.64 | 19.85 |
19.92
|
19.56
|
29.5K | -0.96% | ||||
| Dec 30 | 19.83 | 19.85 |
19.95
|
19.77
|
39.4K | -0.9% | ||||
| Dec 29 | 20.01 | 20.09 |
20.28
|
19.95
|
29.0K | -0.45% | ||||
| Dec 28 | 20.1 | 20.32 |
20.32
|
20.07
|
37.2K | -1.71% | ||||
| Dec 27 | 20.45 | 20.4 |
20.49
|
20.21
|
44.8K | 0.39% | ||||
| Dec 23 | 20.37 | 20.26 |
20.71
|
20.1
|
45.8K | -0.73% | ||||
| Dec 22 | 20.52 | 20.54 |
20.8
|
20.33
|
21.7K | -0.73% | ||||
| Dec 21 | 20.67 | 20.55 |
20.9
|
20.55
|
64.8K | 0.68% | ||||
| Dec 20 | 20.53 | 20.64 |
20.92
|
20.51
|
39.1K | -1.63% | ||||
| Dec 19 | 20.87 | 21.5 |
21.55
|
20.85
|
45.5K | -2.39% | ||||
| Dec 16 | 21.38 | 21.72 |
21.98
|
21.31
|
696K | -1.47% | ||||
| Dec 15 | 21.7 | 21.25 |
21.75
|
21.06
|
139K | 1.69% | ||||
| Dec 14 | 21.34 | 21.22 |
21.5
|
21.02
|
79.1K | 0% | ||||
| Dec 13 | 21.34 | 21.35 |
21.6
|
21.16
|
141K | 0.33% | ||||
| Dec 12 | 21.27 | 20.73 |
21.38
|
20.61
|
137K | 3.40% | ||||
| Dec 9 | 20.57 | 19.3 |
20.98
|
19.28
|
126K | 7.42% | ||||
| Dec 8 | 19.15 | 19.35 |
19.39
|
19.1
|
19.6K | -0.16% | ||||
| Dec 7 | 19.18 | 19.06 |
19.41
|
18.98
|
31.3K | -0.05% | ||||
| Dec 6 | 19.19 | 19.45 |
19.56
|
18.92
|
35.9K | -0.72% | ||||
| Dec 5 | 19.33 | 19.76 |
19.95
|
19.16
|
74.9K | -2.77% | ||||
| Dec 2 | 19.88 | 19.9 |
19.9
|
19.66
|
31.1K | -0.1% | ||||
| Dec 1 | 19.9 | 20.05 |
20.06
|
19.73
|
17.1K | -0.55% | ||||
| Nov 30 | 20.01 | 19.65 |
20.08
|
19.65
|
46.0K | 2.09% | ||||
| Nov 29 | 19.6 | 19.71 |
19.96
|
19.5
|
42.7K | -0.81% | ||||
| Nov 28 | 19.76 | 19.91 |
19.92
|
19.65
|
18.1K | -0.85% | ||||
| Nov 25 | 19.93 | 19.81 |
20
|
19.81
|
12.8K | 0.25% | ||||
| Nov 23 | 19.88 | 20.05 |
20.05
|
19.72
|
26.4K | -0.8% | ||||
| Nov 22 | 20.04 | 19.74 |
20.05
|
19.74
|
25.3K | 1.93% | ||||
| Nov 21 | 19.66 | 19.99 |
19.99
|
19.57
|
37.3K | -1.4% | ||||
| Nov 18 | 19.94 | 20.21 |
20.21
|
19.85
|
29.3K | -1.29% | ||||
| Nov 17 | 20.2 | 20.4 |
20.4
|
19.93
|
24.2K | -1.22% | ||||
| Nov 16 | 20.45 | 20.25 |
20.5
|
20.19
|
22.7K | 0.64% | ||||
| Nov 15 | 20.32 | 20.28 |
20.35
|
20
|
30.8K | 0.84% | ||||
| Nov 14 | 20.15 | 19.81 |
20.42
|
19.81
|
39.0K | 1.41% | ||||
| Nov 11 | 19.87 | 20 |
20.19
|
19.82
|
31.5K | -1% | ||||
| Nov 10 | 20.07 | 20.01 |
20.25
|
19.81
|
73.7K | 1.98% | ||||
| Nov 9 | 19.68 | 19.95 |
19.96
|
19.39
|
54.2K | -1.16% | ||||
| Nov 8 | 19.91 | 19.49 |
20.62
|
19.28
|
119K | 5.34% | ||||
| Nov 7 | 18.9 | 18.65 |
18.91
|
18.57
|
36.9K | 2% | ||||
| Nov 4 | 18.53 | 18.57 |
18.69
|
18.4
|
56.2K | 0.11% | ||||
| Nov 3 | 18.51 | 18.47 |
18.73
|
18.47
|
68.7K | -0.48% | ||||
| Nov 2 | 18.6 | 19.17 |
19.35
|
18.53
|
80.8K | -5.49% | ||||
| Nov 1 | 19.68 | 19.78 |
19.81
|
19.55
|
153K | 0.82% | ||||
| Oct 31 | 19.52 | 19.5 |
19.87
|
19.3
|
73.5K | 0.51% | ||||
| Oct 28 | 19.42 | 19.6 |
19.66
|
19.34
|
48.5K | -0.56% | ||||
| Oct 27 | 19.53 | 19.99 |
19.99
|
19.53
|
45.5K | 0.10% | ||||
| Oct 26 | 19.51 | 19.37 |
19.71
|
19.34
|
39.3K | 0.52% | ||||
| Oct 25 | 19.41 | 19.25 |
19.48
|
19.09
|
66.8K | 1.25% | ||||
| Oct 24 | 19.17 | 19.01 |
19.26
|
18.85
|
72.3K | -0.05% | ||||
| Oct 21 | 19.18 | 19.01 |
19.35
|
19.01
|
37.3K | 1.48% | ||||
| Oct 20 | 18.9 | 19.01 |
19.33
|
18.83
|
35.9K | -0.68% | ||||
| Oct 19 | 19.03 | 19.01 |
19.22
|
18.95
|
47.2K | -1.09% | ||||
| Oct 18 | 19.24 | 19.23 |
19.38
|
18.95
|
85.7K | 0.16% | ||||
| Oct 17 | 19.21 | 19.03 |
19.28
|
18.98
|
21.7K | 0.95% | ||||
| Oct 14 | 19.03 | 19.11 |
19.4
|
18.7
|
16.1K | 0.16% | ||||
| Oct 13 | 19 | 18.96 |
19.19
|
18.81
|
46.2K | 0.16% | ||||
| Oct 12 | 18.97 | 19 |
19.19
|
18.81
|
22.2K | -0.16% | ||||
| Oct 11 | 19 | 18.83 |
19.35
|
18.72
|
31.1K | 0.96% | ||||
| Oct 10 | 18.82 | 19.46 |
19.46
|
18.82
|
39.3K | -2.28% | ||||
| Oct 7 | 19.26 | 19.39 |
19.65
|
19.11
|
24.5K | -1.03% | ||||
| Oct 6 | 19.46 | 19.52 |
19.7
|
19.35
|
20.5K | -0.31% | ||||
| Oct 5 | 19.52 | 19.38 |
19.67
|
19.31
|
23.8K | -1.11% | ||||
| Oct 4 | 19.74 | 19.53 |
19.74
|
19.39
|
33.2K | 2.81% | ||||
| Oct 3 | 19.2 | 18.72 |
19.23
|
18.72
|
15.6K | 2.73% | ||||
| Sep 30 | 18.69 | 18.5 |
18.96
|
18.5
|
20.9K | 0.21% | ||||
| Sep 29 | 18.65 | 18.65 |
18.89
|
18.35
|
40.1K | 0.32% | ||||
| Sep 28 | 18.59 | 18.34 |
18.76
|
18.33
|
58.7K | 1.47% | ||||
| Sep 27 | 18.32 | 18.77 |
18.82
|
18.32
|
56.3K | -0.6% | ||||
| Sep 26 | 18.43 | 19.41 |
19.64
|
18.37
|
98.9K | -6.16% | ||||
| Sep 23 | 19.64 | 20.01 |
20.35
|
19.6
|
74.1K | -3.63% | ||||
| Sep 22 | 20.38 | 20.7 |
20.81
|
20.3
|
28.6K | -0.73% | ||||
| Sep 21 | 20.53 | 21.1 |
21.1
|
20.5
|
21.2K | -2.24% | ||||
| Sep 20 | 21 | 20.96 |
21.07
|
20.76
|
15.4K | 0.19% | ||||
| Sep 19 | 20.96 | 20 |
21.03
|
20
|
70.7K | 3.61% | ||||
| Sep 16 | 20.23 | 20.71 |
20.84
|
20.16
|
90.7K | -2.79% | ||||
| Sep 15 | 20.81 | 20.72 |
20.89
|
20.61
|
18.7K | 0.39% | ||||
| Sep 14 | 20.73 | 20.55 |
20.88
|
20.55
|
23.6K | 1.07% | ||||
| Sep 13 | 20.51 | 20.07 |
20.67
|
20.01
|
48.6K | 1.43% | ||||
| Sep 12 | 20.22 | 20.07 |
20.36
|
20
|
50.1K | 0.75% | ||||
| Sep 9 | 20.07 | 20.26 |
20.47
|
20.05
|
39.2K | 0.10% | ||||
| Sep 8 | 20.05 | 20.19 |
20.44
|
19.99
|
34.8K | -0.5% | ||||
| Sep 7 | 20.15 | 20.1 |
20.29
|
20.06
|
24.5K | -0.2% | ||||
| Sep 6 | 20.19 | 20.4 |
20.41
|
20.1
|
19.5K | -1.03% | ||||
| Sep 2 | 20.4 | 20.8 |
21.04
|
20.32
|
29.8K | -0.05% | ||||
| Sep 1 | 20.41 | 20.69 |
20.75
|
20.32
|
26.0K | -2.34% | ||||
| Aug 31 | 20.9 | 21.01 |
21.22
|
20.82
|
20.0K | -1.09% | ||||
| Aug 30 | 21.13 | 21.69 |
21.69
|
21.05
|
21.4K | -2.18% | ||||
| Aug 29 | 21.6 | 21.48 |
21.78
|
21.4
|
21.9K | -0.14% | ||||
| Aug 26 | 21.63 | 21.81 |
21.81
|
21.5
|
13.4K | -0.46% | ||||
| Aug 25 | 21.73 | 21.47 |
21.9
|
21.47
|
34.0K | 1.54% | ||||
| Aug 24 | 21.4 | 21.1 |
21.94
|
21.1
|
58.9K | 1.52% | ||||
| Aug 23 | 21.08 | 20.86 |
21.34
|
20.86
|
25.7K | 1.49% | ||||
| Aug 22 | 20.77 | 21.17 |
21.17
|
20.73
|
38.3K | -2.17% | ||||
| Aug 19 | 21.23 | 21.52 |
21.52
|
21
|
35.1K | -1.48% | ||||
| Aug 18 | 21.55 | 21.67 |
21.75
|
21.43
|
13.3K | 0.14% | ||||
| Aug 17 | 21.52 | 21.3 |
21.74
|
21.3
|
12.3K | 0.70% | ||||
| Aug 16 | 21.37 | 21.55 |
21.82
|
21.35
|
22.7K | -0.42% | ||||
| Aug 15 | 21.46 | 21.15 |
21.56
|
21
|
41.1K | 1.51% | ||||
| Aug 12 | 21.14 | 21.14 |
21.24
|
20.94
|
13.9K | 0.19% | ||||
| Aug 11 | 21.1 | 20.85 |
21.4
|
20.85
|
33.5K | 1.30% | ||||
| Aug 10 | 20.83 | 21.29 |
21.29
|
20.75
|
38.4K | -0.81% | ||||
| Aug 9 | 21 | 20.98 |
21.54
|
20.43
|
51.6K | 3.91% | ||||
| Aug 8 | 20.21 | 19.97 |
20.4
|
19.97
|
35.1K | 0.80% | ||||
| Aug 5 | 20.05 | 19.82 |
20.16
|
19.82
|
15.0K | -0.1% | ||||
| Aug 4 | 20.07 | 20.88 |
20.88
|
20.06
|
44.1K | -4.47% | ||||
| Aug 3 | 21.01 | 21.25 |
21.35
|
20.82
|
45.6K | -1.55% | ||||
| Aug 2 | 21.34 | 21.42 |
21.59
|
21
|
90.1K | -4.9% | ||||
| Aug 1 | 22.44 | 22.35 |
22.45
|
22.06
|
111K | 0.99% | ||||
| Jul 29 | 22.22 | 22.22 |
22.37
|
21.97
|
66.7K | 1.09% | ||||
| Jul 28 | 21.98 | 21.91 |
22.07
|
21.84
|
50.5K | 0.50% | ||||
| Jul 27 | 21.87 | 21.72 |
21.88
|
21.56
|
32.0K | 1.20% | ||||
| Jul 26 | 21.61 | 21.43 |
21.72
|
21.26
|
37.3K | 1.08% | ||||
| Jul 25 | 21.38 | 21.01 |
21.49
|
20.91
|
35.8K | 2.74% | ||||
| Jul 22 | 20.81 | 20.81 |
21.05
|
20.72
|
22.4K | 0.05% | ||||
| Jul 21 | 20.8 | 20.65 |
20.94
|
20.42
|
15.7K | 1.22% | ||||
| Jul 20 | 20.55 | 20.34 |
20.7
|
20.32
|
17.5K | 0.59% | ||||
| Jul 19 | 20.43 | 20.08 |
20.57
|
20.08
|
43.2K | 2.92% | ||||
| Jul 18 | 19.85 | 20.25 |
20.47
|
19.82
|
27.5K | -0.85% | ||||
| Jul 15 | 20.02 | 20.08 |
20.16
|
19.75
|
34.3K | 1.78% | ||||
| Jul 14 | 19.67 | 19.48 |
20.03
|
19.48
|
21.2K | -1.7% | ||||
| Jul 13 | 20.01 | 19.66 |
20.17
|
19.44
|
78.9K | -0.5% | ||||
| Jul 12 | 20.11 | 20.29 |
20.38
|
19.95
|
21.1K | -1.18% | ||||
| Jul 11 | 20.35 | 20.64 |
20.64
|
20.26
|
11.0K | -0.97% | ||||
| Jul 8 | 20.55 | 20.58 |
20.72
|
20.44
|
17.9K | -0.58% | ||||
| Jul 7 | 20.67 | 20.27 |
20.75
|
20.27
|
18.2K | 2.58% | ||||
| Jul 6 | 20.15 | 20.45 |
20.48
|
19.86
|
32.4K | -1.47% | ||||
| Jul 5 | 20.45 | 20.25 |
20.46
|
19.89
|
29.4K | -0.92% | ||||
| Jul 1 | 20.64 | 20.24 |
20.72
|
20.07
|
20.1K | 1.93% | ||||
| Jun 30 | 20.25 | 20.28 |
20.55
|
20.19
|
19.4K | -1.6% | ||||
| Jun 29 | 20.58 | 20.81 |
20.81
|
20.26
|
29.0K | -1.06% | ||||
| Jun 28 | 20.8 | 20.54 |
20.81
|
20.48
|
32.2K | 1.22% | ||||
| Jun 27 | 20.55 | 19.84 |
20.55
|
19.8
|
106K | 3.58% | ||||
| Jun 24 | 19.84 | 19.68 |
19.92
|
19.39
|
28.7K | 2.59% | ||||
| Jun 23 | 19.34 | 20.16 |
20.16
|
19.16
|
76.4K | -3.25% | ||||
| Jun 22 | 19.99 | 19.84 |
20.04
|
19.5
|
23.1K | 0.45% | ||||
| Jun 21 | 19.9 | 19.47 |
20.1
|
19.47
|
72.2K | 2.42% | ||||
| Jun 17 | 19.43 | 19.71 |
20.19
|
19.05
|
98.8K | -1.42% | ||||
| Jun 16 | 19.71 | 20.2 |
20.51
|
19.61
|
84.7K | -4.37% | ||||
| Jun 15 | 20.61 | 20.77 |
20.97
|
20.32
|
40.6K | 0.98% | ||||
| Jun 14 | 20.41 | 20.85 |
21.28
|
20.32
|
67.2K | -1.35% | ||||
| Jun 13 | 20.69 | 21.46 |
21.46
|
20.66
|
81.2K | -4.08% | ||||
| Jun 10 | 21.57 | 21.78 |
21.78
|
21.04
|
56.7K | -2.13% | ||||
| Jun 9 | 22.04 | 22.31 |
22.39
|
21.9
|
30.4K | -0.09% | ||||
| Jun 8 | 22.06 | 22.56 |
22.56
|
21.9
|
28.4K | -1.52% | ||||
| Jun 7 | 22.4 | 22.26 |
22.44
|
22.03
|
17.9K | 1.04% | ||||
| Jun 6 | 22.17 | 22.4 |
22.44
|
22
|
16.2K | -0.54% | ||||
| Jun 3 | 22.29 | 22.13 |
22.64
|
22.12
|
24.0K | 0.32% | ||||
| Jun 2 | 22.22 | 21.95 |
22.33
|
21.84
|
21.4K | 0.23% | ||||
| Jun 1 | 22.17 | 22.68 |
22.73
|
22.07
|
43.4K | -1.29% | ||||
| May 31 | 22.46 | 22.07 |
22.88
|
21.97
|
103K | 1.40% | ||||
| May 27 | 22.15 | 22.15 |
22.42
|
22
|
41.4K | -0.14% | ||||
| May 26 | 22.18 | 21.97 |
22.28
|
21.65
|
113K | 2.97% | ||||
| May 25 | 21.54 | 20.63 |
21.78
|
20.51
|
123K | 5.28% | ||||
| May 24 | 20.46 | 20.22 |
20.46
|
19.76
|
37.8K | 1.74% | ||||
| May 23 | 20.11 | 19.63 |
20.46
|
19.63
|
95.0K | 3.18% | ||||
| May 20 | 19.49 | 19.63 |
19.65
|
19.32
|
22.3K | 0.52% | ||||
| May 19 | 19.39 | 19.68 |
20.11
|
19.29
|
22.2K | -1.57% | ||||
| May 18 | 19.7 | 20.45 |
20.45
|
19.5
|
34.4K | -3.43% | ||||
| May 17 | 20.4 | 20.4 |
20.43
|
20.11
|
17.8K | 0.84% | ||||
| May 16 | 20.23 | 19.8 |
20.48
|
19.8
|
36.5K | 2.85% | ||||
| May 13 | 19.67 | 19.7 |
19.7
|
19.15
|
41.7K | 1.81% | ||||
| May 12 | 19.32 | 19.8 |
20.19
|
19.3
|
46.7K | -3.06% | ||||
| May 11 | 19.93 | 20.47 |
20.93
|
19.91
|
45.5K | 0.15% | ||||
| May 10 | 19.9 | 19.9 |
21.17
|
19.75
|
71.6K | 0.76% | ||||
| May 9 | 19.75 | 20.07 |
20.24
|
19.41
|
63.4K | -1.45% | ||||
| May 6 | 20.04 | 20 |
20.3
|
19.77
|
16.8K | 0.15% | ||||
| May 5 | 20.01 | 20.46 |
20.46
|
19.56
|
27.8K | -1.04% | ||||
| May 4 | 20.22 | 19.8 |
20.38
|
19.6
|
29.7K | 3.27% | ||||
| May 3 | 19.58 | 19.44 |
19.82
|
19.35
|
34.8K | 1.50% | ||||
| May 2 | 19.29 | 20 |
20.49
|
19.03
|
94.0K | -7.3% | ||||
| Apr 29 | 20.81 | 21.81 |
22.1
|
20.81
|
133K | -3.12% | ||||
| Apr 28 | 21.48 | 21.28 |
21.53
|
21.06
|
24.5K | 1.03% | ||||
| Apr 27 | 21.26 | 21.01 |
21.74
|
21.01
|
32.2K | 0.62% | ||||
| Apr 26 | 21.13 | 21.66 |
21.74
|
21.1
|
41.5K | -1.81% | ||||
| Apr 25 | 21.52 | 21.99 |
22.01
|
20.95
|
67.0K | -2.93% | ||||
| Apr 22 | 22.17 | 22.74 |
22.84
|
22.01
|
72.7K | -1.95% | ||||
| Apr 21 | 22.61 | 22.83 |
22.9
|
22.22
|
27.8K | 0.09% | ||||
| Apr 20 | 22.59 | 22.6 |
22.94
|
22.57
|
30.0K | 0.04% | ||||
| Apr 19 | 22.58 | 22.78 |
22.92
|
22.51
|
24.5K | -0.57% | ||||
| Apr 18 | 22.71 | 22.75 |
22.95
|
22.61
|
39.2K | -0.13% | ||||
| Apr 14 | 22.74 | 22.88 |
22.91
|
22.5
|
28.2K | -0.52% | ||||
| Apr 13 | 22.86 | 22.63 |
23.13
|
22.63
|
35.3K | 1.69% | ||||
| Apr 12 | 22.48 | 23.24 |
23.29
|
22.36
|
60.1K | -2.89% | ||||
| Apr 11 | 23.15 | 22.06 |
23.22
|
22.03
|
97.1K | 3.44% | ||||
| Apr 8 | 22.38 | 22.2 |
22.44
|
22.12
|
24.7K | 1.40% | ||||
| Apr 7 | 22.07 | 22.4 |
22.45
|
21.96
|
25.3K | -0.99% | ||||
| Apr 6 | 22.29 | 22.13 |
22.44
|
22.05
|
27.0K | 0.45% | ||||
| Apr 5 | 22.19 | 22.4 |
22.42
|
22.1
|
35.5K | -0.49% | ||||
| Apr 4 | 22.3 | 22.18 |
22.38
|
22.02
|
44.1K | 1% | ||||
| Apr 1 | 22.08 | 21.8 |
22.15
|
21.8
|
12.2K | 1.24% | ||||
| Mar 31 | 21.81 | 21.55 |
21.98
|
21.55
|
42.9K | 0.05% | ||||
| Mar 30 | 21.8 | 22 |
22.07
|
21.74
|
22.6K | -1.27% | ||||
| Mar 29 | 22.08 | 21.95 |
22.12
|
21.7
|
26.5K | 0.23% | ||||
| Mar 28 | 22.03 | 22.16 |
22.16
|
21.7
|
34.8K | -0.45% | ||||
| Mar 25 | 22.13 | 22.07 |
22.27
|
21.85
|
33.0K | 0.45% | ||||
| Mar 24 | 22.03 | 21.84 |
22.1
|
21.5
|
53.6K | 2.27% | ||||
| Mar 23 | 21.54 | 21.47 |
22
|
21.35
|
113K | 1.46% | ||||
| Mar 22 | 21.23 | 19.96 |
21.25
|
19.93
|
102K | 7.17% | ||||
| Mar 21 | 19.81 | 19.83 |
19.98
|
19.61
|
24.6K | 0.66% | ||||
| Mar 18 | 19.68 | 19.66 |
19.87
|
19.46
|
47.8K | 0.10% | ||||
| Mar 17 | 19.66 | 19.46 |
19.96
|
19.36
|
13.7K | 1.97% | ||||
| Mar 16 | 19.28 | 19.16 |
19.64
|
19.16
|
40.6K | 0.73% | ||||
| Mar 15 | 19.14 | 19.1 |
19.57
|
18.89
|
53.5K | -1.03% | ||||
| Mar 14 | 19.34 | 19.98 |
19.98
|
19.1
|
45.4K | -3.73% | ||||
| Mar 11 | 20.09 | 20.46 |
20.6
|
20.03
|
33.3K | -0.99% | ||||
| Mar 10 | 20.29 | 19.91 |
20.36
|
19.72
|
70.9K | 1.05% | ||||
| Mar 9 | 20.08 | 20.23 |
20.32
|
19.84
|
44.1K | -1.13% | ||||
| Mar 8 | 20.31 | 20.13 |
20.55
|
19.92
|
68.9K | 0.89% | ||||
| Mar 7 | 20.13 | 20.49 |
20.68
|
19.72
|
33.9K | -1.66% | ||||
| Mar 4 | 20.47 | 20.84 |
20.94
|
20.28
|
44.2K | -1.87% | ||||
| Mar 3 | 20.86 | 21.5 |
21.54
|
20.79
|
43.5K | -2.66% | ||||
| Mar 2 | 21.43 | 21.19 |
21.75
|
21
|
55.6K | 2.73% | ||||
| Mar 1 | 20.86 | 20.68 |
21.16
|
20.6
|
55.0K | 3.63% | ||||
| Feb 28 | 20.13 | 20 |
20.47
|
19.83
|
40.5K | 0.20% | ||||
| Feb 25 | 20.09 | 20.05 |
20.32
|
20
|
40.9K | 0.20% | ||||
| Feb 24 | 20.05 | 20.05 |
20.22
|
19.72
|
60.7K | -1.23% | ||||
| Feb 23 | 20.3 | 20.37 |
20.7
|
20.26
|
16.0K | -0.64% | ||||
| Feb 22 | 20.43 | 20.66 |
20.89
|
20.32
|
34.3K | -1.54% | ||||
| Feb 18 | 20.75 | 21.11 |
21.11
|
20.43
|
51.0K | -1.71% | ||||
| Feb 17 | 21.11 | 21.14 |
21.23
|
21.06
|
32.2K | 0.43% | ||||
| Feb 16 | 21.02 | 20.76 |
21.19
|
20.76
|
24.1K | 0.77% | ||||
| Feb 15 | 20.86 | 20.69 |
20.92
|
20.41
|
43.9K | 0.72% | ||||
| Feb 14 | 20.71 | 21 |
21.13
|
20.52
|
38.5K | -1.89% | ||||
| Feb 11 | 21.11 | 20.61 |
21.17
|
20.61
|
33.1K | 2.43% | ||||
| Feb 10 | 20.61 | 20.56 |
21
|
20.46
|
71.3K | 0.34% | ||||
| Feb 9 | 20.54 | 20.3 |
20.68
|
20.17
|
50.8K | 1.38% | ||||
| Feb 8 | 20.26 | 20.67 |
20.77
|
20.14
|
30.4K | -1.55% | ||||
| Feb 7 | 20.58 | 20.25 |
20.77
|
20.25
|
49.6K | 2.13% | ||||
| Feb 4 | 20.15 | 20.61 |
20.93
|
20.01
|
68.4K | -2.28% | ||||
| Feb 3 | 20.62 | 21.04 |
21.05
|
20.55
|
57.5K | -2.27% | ||||
| Feb 2 | 21.1 | 21.36 |
21.53
|
20.92
|
89.8K | -5.55% | ||||
| Feb 1 | 22.34 | 22.36 |
22.62
|
22.31
|
189K | 0.13% | ||||
| Jan 31 | 22.31 | 22.46 |
22.51
|
22.07
|
66.0K | -0.36% | ||||
| Jan 28 | 22.39 | 22.35 |
22.5
|
22.12
|
47.1K | 0.40% | ||||
| Jan 27 | 22.3 | 22.28 |
22.3
|
21.82
|
46.6K | 1.59% | ||||
| Jan 26 | 21.95 | 22.28 |
22.28
|
21.69
|
57.4K | -0.14% | ||||
| Jan 25 | 21.98 | 21.65 |
22.24
|
21.39
|
82.1K | 1.85% | ||||
| Jan 24 | 21.58 | 21.09 |
21.58
|
20.88
|
68.2K | -0.78% | ||||
| Jan 21 | 21.75 | 22.15 |
22.15
|
21.35
|
108K | -0.68% | ||||
| Jan 20 | 21.9 | 22.29 |
22.35
|
21.83
|
48.6K | -2.28% | ||||
| Jan 19 | 22.41 | 22.34 |
22.57
|
22.07
|
65.2K | 1.04% | ||||
| Jan 18 | 22.18 | 21.7 |
22.2
|
21.42
|
64.0K | 3.40% | ||||
| Jan 14 | 21.45 | 21.49 |
21.6
|
21.29
|
53.5K | -0.56% | ||||
| Jan 13 | 21.57 | 21.55 |
21.75
|
21.43
|
26.4K | 0.33% | ||||
| Jan 12 | 21.5 | 21.21 |
21.58
|
20.98
|
45.9K | 1.61% | ||||
| Jan 11 | 21.16 | 20.2 |
21.2
|
20.19
|
70.3K | 4.91% | ||||
| Jan 10 | 20.17 | 20.06 |
20.19
|
20
|
51.8K | 0.55% | ||||
| Jan 7 | 20.06 | 19.95 |
20.19
|
19.78
|
62.0K | 0.91% | ||||
| Jan 6 | 19.88 | 19.64 |
19.9
|
19.48
|
37.3K | 2.37% | ||||
| Jan 5 | 19.42 | 19.5 |
19.78
|
19.25
|
71.1K | -0.36% | ||||
| Jan 4 | 19.49 | 19.43 |
19.68
|
19.41
|
44.7K | 0.67% | ||||
| Jan 3 | 19.36 | 19 |
19.4
|
19
|
48.8K | 1.57% | ||||
| Dec 31 | 19.06 | 19.02 |
19.09
|
18.99
|
22.0K | 0% | ||||
| Dec 30 | 19.06 | 19.05 |
19.17
|
18.96
|
52.9K | 0.63% | ||||
| Dec 29 | 18.94 | 19.24 |
19.24
|
18.86
|
28.8K | -0.73% | ||||
| Dec 28 | 19.08 | 19.27 |
19.3
|
19
|
29.4K | -0.47% | ||||
| Dec 27 | 19.17 | 19.18 |
19.38
|
19.04
|
19.0K | 0.58% | ||||
| Dec 23 | 19.06 | 19.2 |
19.37
|
19
|
28.4K | 0.16% | ||||
| Dec 22 | 19.03 | 19.03 |
19.39
|
18.95
|
29.5K | -0.37% | ||||
| Dec 21 | 19.1 | 19.1 |
19.43
|
19.02
|
35.1K | 0.95% | ||||
| Dec 20 | 18.92 | 19.11 |
19.34
|
18.84
|
53.8K | -2.82% | ||||
| Dec 17 | 19.47 | 19.73 |
19.85
|
19.47
|
81.3K | -2.26% | ||||
| Dec 16 | 19.92 | 19.41 |
20.35
|
19.41
|
153K | 2.79% | ||||
| Dec 15 | 19.38 | 19.39 |
19.43
|
18.9
|
65.2K | 0.78% | ||||
| Dec 14 | 19.23 | 19.31 |
19.54
|
19.13
|
19.2K | -0.31% | ||||
| Dec 13 | 19.29 | 19.84 |
19.84
|
19.15
|
61.9K | -2.62% | ||||
| Dec 10 | 19.81 | 19.53 |
19.84
|
19.53
|
20.2K | 1.43% | ||||
| Dec 9 | 19.53 | 19.49 |
19.55
|
19.31
|
43.7K | 0.41% | ||||
| Dec 8 | 19.45 | 19.45 |
19.84
|
19.43
|
22.6K | -0.51% | ||||
| Dec 7 | 19.55 | 19.5 |
19.85
|
19.33
|
29.6K | 1.45% | ||||
| Dec 6 | 19.27 | 19.65 |
19.73
|
19.27
|
45.8K | -1.58% | ||||
| Dec 3 | 19.58 | 19.92 |
20.1
|
19.35
|
49.5K | -1.81% | ||||
| Dec 2 | 19.94 | 19.79 |
20.17
|
19.5
|
33.0K | 0.81% | ||||
| Dec 1 | 19.78 | 20 |
20.36
|
19.61
|
48.3K | -0.45% | ||||
| Nov 30 | 19.87 | 19.3 |
20.05
|
19.13
|
68.1K | 0.66% | ||||
| Nov 29 | 19.74 | 20 |
20.02
|
19.54
|
26.1K | -0.8% | ||||
| Nov 26 | 19.9 | 19.23 |
19.91
|
19.09
|
65.1K | 2.47% | ||||
| Nov 24 | 19.42 | 19.57 |
19.71
|
19.3
|
36.2K | -2.12% | ||||
| Nov 23 | 19.84 | 19.5 |
19.96
|
19.5
|
29.2K | 1.74% | ||||
| Nov 22 | 19.5 | 19.23 |
19.7
|
19.13
|
48.5K | 2.31% | ||||
| Nov 19 | 19.06 | 19.4 |
19.54
|
19.02
|
43.7K | -2.16% | ||||
| Nov 18 | 19.48 | 19.9 |
19.9
|
19.21
|
61.0K | -1.47% | ||||
| Nov 17 | 19.77 | 20.25 |
20.25
|
19.75
|
19.1K | -2.03% | ||||
| Nov 16 | 20.18 | 20.19 |
20.29
|
19.85
|
43.8K | 0.40% | ||||
| Nov 15 | 20.1 | 20.37 |
20.4
|
20
|
28.1K | -0.54% | ||||
| Nov 12 | 20.21 | 20.21 |
20.53
|
20
|
21.2K | 1.10% | ||||
| Nov 11 | 19.99 | 20.32 |
21.1
|
19.71
|
190K | -2.11% | ||||
| Nov 10 | 20.42 | 21.14 |
21.19
|
20.2
|
100K | -2.85% | ||||
| Nov 9 | 21.02 | 20.6 |
21.13
|
20.27
|
45.9K | 1.15% | ||||
| Nov 8 | 20.78 | 20.3 |
20.99
|
20.3
|
77.5K | 2.11% | ||||
| Nov 5 | 20.35 | 19.8 |
20.48
|
19.8
|
44.8K | 3.04% | ||||
| Nov 4 | 19.75 | 20.74 |
20.74
|
19.49
|
116K | -4.96% | ||||
| Nov 3 | 20.78 | 20.88 |
21.26
|
20.75
|
27.3K | -1.09% | ||||
| Nov 2 | 21.01 | 22.03 |
22.19
|
20.87
|
143K | -9.24% | ||||
| Nov 1 | 23.15 | 22.44 |
23.24
|
22.4
|
138K | 3.53% | ||||
| Oct 29 | 22.36 | 22.49 |
22.62
|
22.12
|
45.0K | -0.53% | ||||
| Oct 28 | 22.48 | 22.66 |
22.67
|
22.22
|
38.5K | -0.04% | ||||
| Oct 27 | 22.49 | 22.55 |
22.78
|
22.22
|
31.7K | -0.27% | ||||
| Oct 26 | 22.55 | 22.35 |
22.75
|
22.26
|
39.2K | 1.12% | ||||
| Oct 25 | 22.3 | 22.41 |
22.5
|
22.07
|
37.3K | 0.04% | ||||
| Oct 22 | 22.29 | 22 |
22.29
|
21.74
|
45.2K | 2.58% | ||||
| Oct 21 | 21.73 | 21.73 |
21.82
|
21.34
|
39.2K | 0% | ||||
| Oct 20 | 21.73 | 21.63 |
21.88
|
21.63
|
23.9K | 0.46% | ||||
| Oct 19 | 21.63 | 21.3 |
21.88
|
21.3
|
29.8K | 1.69% | ||||
| Oct 18 | 21.27 | 21.24 |
21.44
|
21.2
|
37.6K | 0.52% | ||||
| Oct 15 | 21.16 | 20.84 |
21.2
|
20.7
|
59.4K | 1.93% | ||||
| Oct 14 | 20.76 | 20.71 |
20.82
|
20.56
|
37.6K | 0.83% | ||||
| Oct 13 | 20.59 | 20.29 |
20.61
|
20.25
|
29.2K | 1.28% | ||||
| Oct 12 | 20.33 | 20.21 |
20.5
|
20.21
|
9.5K | 0.05% | ||||
| Oct 11 | 20.32 | 20.35 |
20.49
|
20
|
27.6K | -0.15% | ||||
| Oct 8 | 20.35 | 20.2 |
20.39
|
20.15
|
24.5K | 0.99% | ||||
| Oct 7 | 20.15 | 20.58 |
20.72
|
20.02
|
30.1K | -1.71% | ||||
| Oct 6 | 20.5 | 20.28 |
20.5
|
20.05
|
17.9K | 0.99% | ||||
| Oct 5 | 20.3 | 20.64 |
20.64
|
20.27
|
47.7K | -0.59% | ||||
| Oct 4 | 20.42 | 20 |
20.42
|
20
|
26.6K | 2.46% | ||||
| Oct 1 | 19.93 | 20.02 |
20.1
|
19.73
|
30.7K | 0.20% | ||||
| Sep 30 | 19.89 | 19.98 |
20.17
|
19.85
|
15.8K | -1.09% | ||||
| Sep 29 | 20.11 | 19.97 |
20.17
|
19.91
|
25.7K | 0.60% | ||||
| Sep 28 | 19.99 | 19.89 |
20.08
|
19.81
|
24.8K | 0.86% | ||||
| Sep 27 | 19.82 | 19.8 |
20.1
|
19.8
|
25.7K | 0.15% | ||||
| Sep 24 | 19.79 | 19.68 |
19.9
|
19.64
|
18.5K | -0.15% | ||||
| Sep 23 | 19.82 | 19.49 |
19.9
|
19.49
|
46.4K | 1.07% | ||||
| Sep 22 | 19.61 | 19.48 |
19.74
|
19.48
|
24.7K | 0.93% | ||||
| Sep 21 | 19.43 | 19.6 |
19.6
|
19.37
|
23.3K | -0.77% | ||||
| Sep 20 | 19.58 | 19.43 |
19.58
|
19.15
|
59.7K | -0.31% | ||||
| Sep 17 | 19.64 | 19.41 |
19.64
|
19.19
|
49.8K | 1.55% | ||||
| Sep 16 | 19.34 | 19.3 |
19.43
|
19.02
|
39.7K | -0.31% | ||||
| Sep 15 | 19.4 | 19.34 |
19.5
|
19.3
|
24.4K | 1.15% | ||||
| Sep 14 | 19.18 | 19.4 |
19.5
|
19.05
|
30.4K | -2.24% | ||||
| Sep 13 | 19.62 | 19.55 |
19.62
|
19.32
|
44.0K | 1.55% | ||||
| Sep 10 | 19.32 | 19.48 |
19.58
|
19.32
|
19.4K | -0.51% | ||||
| Sep 9 | 19.42 | 19.14 |
19.46
|
19.14
|
19.2K | 0.83% | ||||
| Sep 8 | 19.26 | 19.4 |
19.4
|
19.15
|
26.7K | -0.57% | ||||
| Sep 7 | 19.37 | 19.31 |
19.4
|
19.09
|
32.9K | 0.05% | ||||
| Sep 3 | 19.36 | 19.34 |
19.41
|
19.25
|
17.0K | -0.15% | ||||
| Sep 2 | 19.39 | 19.42 |
19.46
|
19.23
|
39.5K | 0.57% | ||||
| Sep 1 | 19.28 | 18.92 |
19.32
|
18.92
|
58.0K | 2.34% | ||||
| Aug 31 | 18.84 | 18.94 |
19.13
|
18.84
|
23.2K | -1% | ||||
| Aug 30 | 19.03 | 19.11 |
19.11
|
18.86
|
53.9K | 0.42% | ||||
| Aug 27 | 18.95 | 18.75 |
19.2
|
18.75
|
55.3K | 1.34% | ||||
| Aug 26 | 18.7 | 19.01 |
19.01
|
18.64
|
83.5K | -1.22% | ||||
| Aug 25 | 18.93 | 18.72 |
18.99
|
18.62
|
44.3K | 1.83% | ||||
| Aug 24 | 18.59 | 18.41 |
18.77
|
18.37
|
53.0K | 1.64% | ||||
| Aug 23 | 18.29 | 18.16 |
18.36
|
18.16
|
30.3K | 0.83% | ||||
| Aug 20 | 18.14 | 17.47 |
18.14
|
17.27
|
45.4K | 3.01% | ||||
| Aug 19 | 17.61 | 17.51 |
17.7
|
17.27
|
121K | 1.09% | ||||
| Aug 18 | 17.42 | 18.09 |
18.13
|
17.32
|
63.7K | -3.28% | ||||
| Aug 17 | 18.01 | 18.06 |
18.15
|
17.83
|
65.8K | -0.77% | ||||
| Aug 16 | 18.15 | 18.4 |
18.42
|
18.05
|
39.1K | -1.41% | ||||
| Aug 13 | 18.41 | 18.3 |
18.42
|
18.1
|
48.1K | 0.88% | ||||
| Aug 12 | 18.25 | 18.31 |
18.38
|
18.12
|
43.8K | -0.71% | ||||
| Aug 11 | 18.38 | 18.21 |
18.57
|
17.89
|
64.2K | 0.27% | ||||
| Aug 10 | 18.33 | 18.42 |
18.66
|
18.1
|
61.0K | -0.49% | ||||
| Aug 9 | 18.42 | 18.53 |
18.59
|
18.04
|
76.0K | -0.54% | ||||
| Aug 6 | 18.52 | 18.69 |
18.91
|
18.4
|
59.2K | -0.32% | ||||
| Aug 5 | 18.58 | 18.56 |
18.7
|
18.4
|
44.5K | 0.54% | ||||
| Aug 4 | 18.48 | 18.6 |
18.84
|
18.41
|
54.4K | -1.12% | ||||
| Aug 3 | 18.69 | 19.37 |
19.37
|
18.6
|
74.0K | -3.51% | ||||
| Aug 2 | 19.37 | 20.13 |
20.26
|
19.33
|
96.8K | -5.37% | ||||
| Jul 30 | 20.47 | 20.4 |
20.81
|
20.32
|
183K | 0.59% | ||||
| Jul 29 | 20.35 | 20.26 |
20.38
|
19.97
|
44.6K | 0.59% | ||||
| Jul 28 | 20.23 | 19.92 |
20.24
|
19.75
|
79.0K | 2.33% | ||||
| Jul 27 | 19.77 | 19.59 |
19.9
|
19.41
|
76.4K | 0.87% | ||||
| Jul 26 | 19.6 | 19.35 |
19.6
|
19.34
|
29.9K | 1.45% | ||||
| Jul 23 | 19.32 | 19.16 |
19.35
|
18.91
|
47.0K | 2.22% | ||||
| Jul 22 | 18.9 | 19.2 |
19.28
|
18.85
|
15.6K | -1.66% | ||||
| Jul 21 | 19.22 | 18.95 |
19.48
|
18.95
|
35.2K | 1.42% | ||||
| Jul 20 | 18.95 | 18.38 |
19
|
18.38
|
45.2K | 3.10% | ||||
| Jul 19 | 18.38 | 19.31 |
19.31
|
18.26
|
112K | -5.45% | ||||
| Jul 16 | 19.44 | 19.27 |
19.44
|
19.21
|
33.4K | 0.88% | ||||
| Jul 15 | 19.27 | 19.69 |
19.69
|
19.22
|
51.3K | -2.38% | ||||
| Jul 14 | 19.74 | 19.56 |
19.74
|
19.36
|
37.6K | 1.65% | ||||
| Jul 13 | 19.42 | 19.28 |
19.45
|
19.2
|
23.7K | 0.73% | ||||
| Jul 12 | 19.28 | 19.29 |
19.3
|
19
|
24.1K | 0.63% | ||||
| Jul 9 | 19.16 | 19.09 |
19.23
|
18.99
|
22.6K | 1.48% | ||||
| Jul 8 | 18.88 | 18.75 |
18.95
|
18.65
|
28.1K | -0.79% | ||||
| Jul 7 | 19.03 | 19.3 |
19.3
|
18.76
|
67.7K | -0.99% | ||||
| Jul 6 | 19.22 | 19.29 |
19.29
|
18.99
|
32.7K | 0.21% | ||||
| Jul 2 | 19.18 | 18.92 |
19.24
|
18.84
|
21.5K | 0.58% | ||||
| Jul 1 | 19.07 | 19.15 |
19.29
|
18.8
|
52.5K | 0.05% | ||||
| Jun 30 | 19.06 | 18.88 |
19.43
|
18.88
|
47.5K | 1.71% | ||||
| Jun 29 | 18.74 | 18.81 |
18.88
|
18.58
|
35.4K | 0.81% | ||||
| Jun 28 | 18.59 | 19.37 |
19.37
|
18.5
|
112K | -3.28% | ||||
| Jun 25 | 19.22 | 19.6 |
19.64
|
19.2
|
46.1K | -2.19% | ||||
| Jun 24 | 19.65 | 19.63 |
19.78
|
19.6
|
26.4K | -0.41% | ||||
| Jun 23 | 19.73 | 19.6 |
19.84
|
19.6
|
29.4K | 0.15% | ||||
| Jun 22 | 19.7 | 19.8 |
19.8
|
19.38
|
146K | 0% | ||||
| Jun 21 | 19.7 | 19.51 |
19.75
|
19.38
|
31.3K | 1.81% | ||||
| Jun 18 | 19.35 | 19.35 |
19.48
|
19.08
|
101K | -0.36% | ||||
| Jun 17 | 19.42 | 19.94 |
19.94
|
19.06
|
68.5K | -3% | ||||
| Jun 16 | 20.02 | 20.09 |
20.19
|
19.99
|
43.9K | -0.35% | ||||
| Jun 15 | 20.09 | 19.91 |
20.09
|
19.52
|
47.7K | 1.82% | ||||
| Jun 14 | 19.73 | 19.96 |
20.21
|
19.61
|
49.5K | -1.15% | ||||
| Jun 11 | 19.96 | 19.72 |
20.18
|
19.72
|
81.2K | 1.22% | ||||
| Jun 10 | 19.72 | 19.47 |
19.92
|
19.41
|
85.1K | 1.60% | ||||
| Jun 9 | 19.41 | 19.38 |
19.57
|
19.32
|
64.5K | 0.62% | ||||
| Jun 8 | 19.29 | 19.52 |
19.53
|
19.26
|
43.9K | -0.82% | ||||
| Jun 7 | 19.45 | 19.37 |
19.6
|
19.31
|
23.6K | 1.25% | ||||
| Jun 4 | 19.21 | 19.52 |
19.66
|
19.19
|
56.5K | -1.79% | ||||
| Jun 3 | 19.56 | 19.5 |
19.69
|
19.5
|
49.2K | -0.51% | ||||
| Jun 2 | 19.66 | 19.7 |
19.77
|
19.41
|
35.1K | 0.15% | ||||
| Jun 1 | 19.63 | 19.75 |
19.83
|
19.5
|
45.1K | 0.36% | ||||
| May 28 | 19.56 | 18.95 |
19.66
|
18.75
|
108K | 3.88% | ||||
| May 27 | 18.83 | 18.3 |
18.95
|
18.25
|
128K | 3.18% | ||||
| May 26 | 18.25 | 18.34 |
18.68
|
18.17
|
95.1K | -0.27% | ||||
| May 25 | 18.3 | 18.7 |
18.79
|
18.27
|
85.0K | -1.88% | ||||
| May 24 | 18.65 | 18.91 |
19
|
18.5
|
147K | -1.84% | ||||
| May 21 | 19 | 19.13 |
19.22
|
18.9
|
64.8K | 0.21% | ||||
| May 20 | 18.96 | 18.98 |
19
|
18.8
|
53.5K | -0.11% | ||||
| May 19 | 18.98 | 19.4 |
19.43
|
18.83
|
79.1K | -2.42% | ||||
| May 18 | 19.45 | 19.74 |
19.78
|
19.3
|
91.6K | -0.66% | ||||
| May 17 | 19.58 | 19.81 |
19.99
|
19.58
|
106K | -1.61% | ||||
| May 14 | 19.9 | 20.12 |
20.32
|
19.9
|
102K | -1% | ||||
| May 13 | 20.1 | 20.15 |
20.28
|
19.9
|
57.4K | -0.99% | ||||
| May 12 | 20.3 | 20.13 |
20.52
|
20.13
|
77.1K | 0.35% | ||||
| May 11 | 20.23 | 20.39 |
20.39
|
19.5
|
127K | -1.65% | ||||
| May 10 | 20.57 | 20.47 |
20.67
|
20.31
|
41.4K | 0.98% | ||||
| May 7 | 20.37 | 20.15 |
20.46
|
20
|
27.7K | 1.19% | ||||
| May 6 | 20.13 | 20.25 |
20.36
|
19.95
|
63.7K | -0.79% | ||||
| May 5 | 20.29 | 20.4 |
20.63
|
20.13
|
59.7K | -0.39% | ||||
| May 4 | 20.37 | 20.63 |
20.76
|
20.15
|
70.0K | -0.68% | ||||
| May 3 | 20.51 | 21.24 |
21.3
|
20.5
|
143K | -5.31% | ||||
| Apr 30 | 21.66 | 21.34 |
21.73
|
21.15
|
165K | 2.61% | ||||
| Apr 29 | 21.11 | 20.76 |
21.23
|
20.72
|
138K | 2.93% | ||||
| Apr 28 | 20.51 | 20.36 |
20.71
|
20.36
|
71.3K | 0.54% | ||||
| Apr 27 | 20.4 | 20.37 |
20.48
|
20.21
|
53.6K | 0.74% | ||||
| Apr 26 | 20.25 | 20.25 |
20.41
|
20.09
|
97.7K | 0.40% | ||||
| Apr 23 | 20.17 | 19.87 |
20.17
|
19.61
|
91.9K | 2.96% | ||||
| Apr 22 | 19.59 | 19.7 |
19.78
|
19.5
|
55.1K | 0.10% | ||||
| Apr 21 | 19.57 | 19.62 |
19.8
|
19.41
|
181K | -0.25% | ||||
| Apr 20 | 19.62 | 19.98 |
19.98
|
19.34
|
70.2K | -1.26% | ||||
| Apr 19 | 19.87 | 19.75 |
19.95
|
19.65
|
87.4K | 0.66% | ||||
| Apr 16 | 19.74 | 19.63 |
19.8
|
19.55
|
31.0K | 0.66% | ||||
| Apr 15 | 19.61 | 19.4 |
19.72
|
19.39
|
55.8K | 0.15% | ||||
| Apr 14 | 19.58 | 19.72 |
19.78
|
19.35
|
50.3K | -0.25% | ||||
| Apr 13 | 19.63 | 19.82 |
19.82
|
19.45
|
25.2K | -0.41% | ||||
| Apr 12 | 19.71 | 19.48 |
19.72
|
19.4
|
59.1K | 1.44% | ||||
| Apr 9 | 19.43 | 19.72 |
19.82
|
19.34
|
63.6K | -1.12% | ||||
| Apr 8 | 19.65 | 19.62 |
19.74
|
19.4
|
43.8K | 0.98% | ||||
| Apr 7 | 19.46 | 19.58 |
19.75
|
19.33
|
34.4K | -0.36% | ||||
| Apr 6 | 19.53 | 19.36 |
19.6
|
19.13
|
52.0K | 1.67% | ||||
| Apr 5 | 19.21 | 19.19 |
19.38
|
18.98
|
85.3K | 1.48% | ||||
| Apr 1 | 18.93 | 18.84 |
19
|
18.64
|
21.5K | 1.88% | ||||
| Mar 31 | 18.58 | 19.29 |
19.56
|
18.55
|
95.0K | -3.68% | ||||
| Mar 30 | 19.29 | 19.39 |
19.55
|
19.16
|
37.6K | -0.52% | ||||
| Mar 29 | 19.39 | 19.1 |
19.42
|
19.01
|
48.6K | 2.21% | ||||
| Mar 26 | 18.97 | 18.84 |
19.01
|
18.6
|
28.9K | 1.17% | ||||
| Mar 25 | 18.75 | 19.03 |
19.03
|
18.49
|
53.9K | -1.57% | ||||
| Mar 24 | 19.05 | 18.98 |
19.29
|
18.7
|
37.2K | 1.33% | ||||
| Mar 23 | 18.8 | 18.9 |
19.15
|
18.5
|
68.3K | -0.42% | ||||
| Mar 22 | 18.88 | 18.68 |
18.94
|
18.45
|
55.4K | 2.05% | ||||
| Mar 19 | 18.5 | 18.56 |
19
|
18.48
|
120K | -0.32% | ||||
| Mar 18 | 18.56 | 19.34 |
19.45
|
18.35
|
147K | -4.03% | ||||
| Mar 17 | 19.34 | 18.87 |
19.38
|
18.56
|
71.8K | 2.98% | ||||
| Mar 16 | 18.78 | 18.8 |
19.03
|
18.66
|
167K | 0.54% | ||||
| Mar 15 | 18.68 | 18.7 |
19
|
18.67
|
111K | 0.54% | ||||
| Mar 12 | 18.58 | 18.5 |
18.81
|
18.48
|
59.8K | 0.81% | ||||
| Mar 11 | 18.43 | 18.6 |
18.6
|
18.3
|
71.1K | -0.16% | ||||
| Mar 10 | 18.46 | 18 |
18.53
|
17.96
|
53.0K | 2.56% | ||||
| Mar 9 | 18 | 18.09 |
18.17
|
17.78
|
77.3K | 0.17% | ||||
| Mar 8 | 17.97 | 18.24 |
18.24
|
17.88
|
57.4K | -0.5% | ||||
| Mar 5 | 18.06 | 18.27 |
18.27
|
17.61
|
72.7K | 0.56% | ||||
| Mar 4 | 17.96 | 17.74 |
18.1
|
17.64
|
67.3K | 1.41% | ||||
| Mar 3 | 17.71 | 17.85 |
18.04
|
17.65
|
136K | -0.78% | ||||
| Mar 2 | 17.85 | 18.18 |
18.3
|
17.73
|
82.9K | 1.36% | ||||
| Mar 1 | 17.61 | 17.56 |
18.09
|
17.31
|
85.0K | 2.86% | ||||
| Feb 26 | 17.12 | 17.62 |
17.85
|
16.9
|
228K | -2.56% | ||||
| Feb 25 | 17.57 | 18.44 |
18.44
|
16.9
|
294K | -3.57% | ||||
| Feb 24 | 18.22 | 18.36 |
18.51
|
18.02
|
165K | -0.87% | ||||
| Feb 23 | 18.38 | 18.35 |
18.43
|
18.04
|
58.1K | -0.11% | ||||
| Feb 22 | 18.4 | 18.32 |
18.65
|
18.32
|
58.3K | -0.16% | ||||
| Feb 19 | 18.43 | 18.25 |
18.75
|
18.11
|
43.0K | 1.04% | ||||
| Feb 18 | 18.24 | 18.74 |
18.74
|
18.01
|
29.8K | -2.77% | ||||
| Feb 17 | 18.76 | 18.77 |
18.92
|
18.55
|
24.5K | -0.69% | ||||
| Feb 16 | 18.89 | 19.01 |
19.32
|
18.8
|
37.5K | 0% | ||||
| Feb 12 | 18.89 | 18.81 |
19.14
|
18.7
|
74.6K | -0.26% | ||||
| Feb 11 | 18.94 | 18.94 |
19.09
|
18.65
|
72.4K | 0.26% | ||||
| Feb 10 | 18.89 | 19.1 |
19.15
|
18.75
|
48.2K | -0.79% | ||||
| Feb 9 | 19.04 | 19.06 |
19.08
|
18.74
|
63.4K | 0.32% | ||||
| Feb 8 | 18.98 | 18.41 |
18.98
|
18.35
|
120K | 3.83% | ||||
| Feb 5 | 18.28 | 18.19 |
18.36
|
18
|
57.5K | 1.16% | ||||
| Feb 4 | 18.07 | 17.71 |
18.08
|
17.71
|
25.9K | 2.26% | ||||
| Feb 3 | 17.67 | 18.12 |
18.12
|
17.53
|
40.8K | -1.72% | ||||
| Feb 2 | 17.98 | 18.31 |
18.31
|
17.9
|
40.0K | -1.43% | ||||
| Feb 1 | 18.24 | 18.08 |
18.49
|
17.84
|
38.2K | -2.72% | ||||
| Jan 29 | 18.75 | 18.61 |
18.79
|
18.32
|
115K | 1.13% | ||||
| Jan 28 | 18.54 | 18.35 |
18.8
|
18.32
|
36.1K | 1.15% | ||||
| Jan 27 | 18.33 | 18.4 |
18.83
|
18.07
|
72.7K | -0.7% | ||||
| Jan 26 | 18.46 | 19.09 |
19.14
|
18.4
|
59.2K | -2.53% | ||||
| Jan 25 | 18.94 | 19.04 |
19.14
|
18.51
|
44.7K | -0.89% | ||||
| Jan 22 | 19.11 | 18.24 |
19.11
|
18.05
|
45.5K | 3.41% | ||||
| Jan 21 | 18.48 | 17.45 |
18.61
|
17.41
|
96.5K | 5.48% | ||||
| Jan 20 | 17.52 | 17.3 |
17.7
|
17.26
|
38.6K | 1.51% | ||||
| Jan 19 | 17.26 | 17.2 |
17.49
|
17.11
|
94.5K | 0.47% | ||||
| Jan 15 | 17.18 | 17.28 |
17.5
|
17.15
|
91.7K | -0.81% | ||||
| Jan 14 | 17.32 | 17.33 |
17.56
|
17.06
|
78.3K | 0.35% | ||||
| Jan 13 | 17.26 | 17.2 |
17.44
|
17.11
|
65.5K | 0.64% | ||||
| Jan 12 | 17.15 | 17.27 |
17.27
|
17.05
|
53.0K | -0.35% | ||||
| Jan 11 | 17.21 | 17.23 |
17.27
|
17.09
|
31.0K | -0.35% | ||||
| Jan 8 | 17.27 | 17.06 |
17.48
|
17.06
|
31.9K | 1.35% | ||||
| Jan 7 | 17.04 | 17 |
17.68
|
17
|
79.3K | 0.18% | ||||
| Jan 6 | 17.01 | 17.23 |
17.37
|
16.9
|
76.9K | -0.53% | ||||
| Jan 5 | 17.1 | 17.05 |
17.38
|
17.05
|
45.8K | 0.35% | ||||
| Jan 4 | 17.04 | 17.5 |
17.63
|
16.9
|
109K | -0.76% | ||||
| Dec 31 | 17.17 | 17.1 |
17.23
|
16.95
|
34.6K | 0.23% | ||||
| Dec 30 | 17.13 | 17.34 |
17.34
|
17
|
28.1K | -0.23% | ||||
| Dec 29 | 17.17 | 17.05 |
17.2
|
16.95
|
43.1K | 1.06% | ||||
| Dec 28 | 16.99 | 17.13 |
17.35
|
16.86
|
41.2K | -0.76% | ||||
| Dec 24 | 17.12 | 17.33 |
17.5
|
17.01
|
14.1K | -0.23% | ||||
| Dec 23 | 17.16 | 17.31 |
17.59
|
17.05
|
25.2K | -0.23% | ||||
| Dec 22 | 17.2 | 17.2 |
17.24
|
17.02
|
26.9K | -0.06% | ||||
| Dec 21 | 17.21 | 17.24 |
17.5
|
17.05
|
79.8K | -1.94% | ||||
| Dec 18 | 17.55 | 17.4 |
17.75
|
17.33
|
289K | 0.63% | ||||
| Dec 17 | 17.44 | 17.63 |
17.95
|
17.3
|
115K | 0.23% | ||||
| Dec 16 | 17.4 | 17.66 |
17.93
|
17.23
|
85.5K | -1.14% | ||||
| Dec 15 | 17.6 | 17.69 |
17.79
|
17.34
|
104K | 0.28% | ||||
| Dec 14 | 17.55 | 17.28 |
17.69
|
17.08
|
123K | 3.17% | ||||
| Dec 11 | 17.01 | 17 |
17.24
|
16.8
|
28.4K | -0.18% | ||||
| Dec 10 | 17.04 | 17.34 |
17.53
|
17.04
|
61.1K | -1.5% | ||||
| Dec 9 | 17.3 | 16.87 |
17.3
|
16.86
|
18.3K | 2% | ||||
| Dec 8 | 16.96 | 17.09 |
17.3
|
16.85
|
47.4K | -1.4% | ||||
| Dec 7 | 17.2 | 17.05 |
17.24
|
16.8
|
23.3K | 2.38% | ||||
| Dec 4 | 16.8 | 16.92 |
17.25
|
16.62
|
56.9K | -1.18% | ||||
| Dec 3 | 17 | 17.28 |
17.41
|
16.86
|
35.4K | -0.35% | ||||
| Dec 2 | 17.06 | 17 |
17.49
|
16.93
|
48.0K | -0.52% | ||||
| Dec 1 | 17.15 | 17.15 |
17.59
|
17
|
55.5K | 0.06% | ||||
| Nov 30 | 17.14 | 17.1 |
17.67
|
16.87
|
62.4K | -2.89% | ||||
| Nov 27 | 17.65 | 17.43 |
17.65
|
17.18
|
26.6K | 1.44% | ||||
| Nov 25 | 17.4 | 17.17 |
17.51
|
17.02
|
30.5K | -0.8% | ||||
| Nov 24 | 17.54 | 17.38 |
17.84
|
17.1
|
39.6K | 2.10% | ||||
| Nov 23 | 17.18 | 16.56 |
17.3
|
16.56
|
62.1K | 3.56% | ||||
| Nov 20 | 16.59 | 16.57 |
16.82
|
16.53
|
17.1K | -0.18% | ||||
| Nov 19 | 16.62 | 16.38 |
16.8
|
16.27
|
7.9K | 1.22% | ||||
| Nov 18 | 16.42 | 16.71 |
16.99
|
16.26
|
55.4K | -2.32% | ||||
| Nov 17 | 16.81 | 16.46 |
16.81
|
16.18
|
32.1K | 1.69% | ||||
| Nov 16 | 16.53 | 16.14 |
16.68
|
16.06
|
60.3K | 3.83% | ||||
| Nov 13 | 15.92 | 15.28 |
15.94
|
15.21
|
39.9K | 3.24% | ||||
| Nov 12 | 15.42 | 15.43 |
15.61
|
15.03
|
43.9K | -1.03% | ||||
| Nov 11 | 15.58 | 15.89 |
15.95
|
15.3
|
45.3K | -1.58% | ||||
| Nov 10 | 15.83 | 15 |
15.83
|
14.69
|
67.7K | 6.53% | ||||
| Nov 9 | 14.86 | 14.76 |
15.2
|
14.18
|
67.2K | 3.63% | ||||
| Nov 6 | 14.34 | 14.7 |
15.01
|
14.15
|
55.8K | -1.17% | ||||
| Nov 5 | 14.51 | 14.55 |
15
|
14.46
|
54.9K | 1.47% | ||||
| Nov 4 | 14.3 | 14.16 |
14.31
|
14
|
59.3K | 2.14% | ||||
| Nov 3 | 14 | 13.85 |
14.21
|
13.55
|
75.2K | 1.45% | ||||
| Nov 2 | 13.8 | 14.31 |
14.31
|
13.5
|
70.1K | -5.09% | ||||
| Oct 30 | 14.54 | 14.67 |
14.95
|
14.32
|
88.3K | -1.76% | ||||
| Oct 29 | 14.8 | 14.61 |
15
|
14.31
|
47.9K | 0.95% | ||||
| Oct 28 | 14.66 | 15.26 |
15.28
|
14.43
|
54.5K | -3.93% | ||||
| Oct 27 | 15.26 | 14.95 |
15.47
|
14.94
|
32.4K | 1.13% | ||||
| Oct 26 | 15.09 | 15.45 |
15.45
|
14.91
|
26.7K | -2.33% | ||||
| Oct 23 | 15.45 | 15.03 |
15.6
|
15.03
|
43.2K | 1.91% | ||||
| Oct 22 | 15.16 | 15.09 |
15.2
|
14.86
|
21.9K | -0.59% | ||||
| Oct 21 | 15.25 | 14.75 |
15.43
|
14.75
|
36.2K | 2.56% | ||||
| Oct 20 | 14.87 | 14.75 |
14.96
|
14.69
|
31.1K | 1.85% | ||||
| Oct 19 | 14.6 | 14.2 |
14.73
|
14.15
|
85.5K | 4.51% | ||||
| Oct 16 | 13.97 | 15.34 |
15.4
|
13.97
|
163K | -9.75% | ||||
| Oct 15 | 15.48 | 15.55 |
15.6
|
15.18
|
23.9K | -1.09% | ||||
| Oct 14 | 15.65 | 15.09 |
15.65
|
15.09
|
18.0K | 2.96% | ||||
| Oct 13 | 15.2 | 15.02 |
15.23
|
15
|
10.9K | -0.65% | ||||
| Oct 12 | 15.3 | 14.78 |
15.3
|
14.74
|
42.0K | 2.96% | ||||
| Oct 9 | 14.86 | 15.05 |
15.22
|
14.7
|
23.8K | -1.26% | ||||
| Oct 8 | 15.05 | 14.95 |
15.26
|
14.94
|
16.0K | 0.67% | ||||
| Oct 7 | 14.95 | 15.18 |
15.3
|
14.63
|
48.3K | -1.52% | ||||
| Oct 6 | 15.18 | 15.56 |
15.68
|
15
|
21.4K | -2.57% | ||||
| Oct 5 | 15.58 | 15.25 |
15.6
|
15.25
|
15.2K | 2.50% | ||||
| Oct 2 | 15.2 | 14.5 |
15.24
|
14.5
|
16.2K | 2.01% | ||||
| Oct 1 | 14.9 | 14.83 |
14.9
|
14.55
|
18.6K | 0.20% | ||||
| Sep 30 | 14.87 | 14.95 |
15.25
|
14.71
|
40.6K | -1.98% | ||||
| Sep 29 | 15.17 | 14.86 |
15.17
|
14.75
|
48.4K | 1.20% | ||||
| Sep 28 | 14.99 | 15.23 |
15.4
|
14.81
|
30.4K | -1.58% | ||||
| Sep 25 | 15.23 | 15.24 |
15.55
|
15.06
|
19.0K | 0.73% | ||||
| Sep 24 | 15.12 | 15.41 |
15.97
|
15.12
|
41.1K | -4.42% | ||||
| Sep 23 | 15.82 | 15.5 |
16.14
|
15.4
|
58.2K | 2.73% | ||||
| Sep 22 | 15.4 | 15.7 |
16.1
|
15.31
|
20.5K | -1.28% | ||||
| Sep 21 | 15.6 | 15.25 |
15.6
|
14.61
|
31.7K | -2.13% | ||||
| Sep 18 | 15.94 | 15.98 |
15.98
|
15.25
|
54.5K | -0.06% | ||||
| Sep 17 | 15.95 | 15.6 |
16.05
|
15.52
|
18.4K | 0.57% | ||||
| Sep 16 | 15.86 | 16.21 |
16.26
|
15.73
|
24.8K | -1.37% | ||||
| Sep 15 | 16.08 | 15.91 |
16.18
|
15.77
|
17.0K | 1.32% | ||||
| Sep 14 | 15.87 | 15.38 |
15.99
|
15.21
|
28.6K | 3.12% | ||||
| Sep 11 | 15.39 | 14.81 |
15.56
|
14.81
|
20.8K | 3.08% | ||||
| Sep 10 | 14.93 | 15.2 |
15.34
|
14.9
|
41.0K | -2.67% | ||||
| Sep 9 | 15.34 | 15.91 |
15.91
|
15.25
|
83.5K | -3.28% | ||||
| Sep 8 | 15.86 | 15.61 |
16.08
|
15.2
|
33.5K | 2.72% | ||||
| Sep 4 | 15.44 | 15.81 |
16.05
|
15.09
|
39.6K | -2.34% | ||||
| Sep 3 | 15.81 | 15.65 |
16.1
|
15.44
|
37.6K | 0.13% | ||||
| Sep 2 | 15.79 | 15.67 |
15.8
|
15.35
|
18.7K | 0.96% | ||||
| Sep 1 | 15.64 | 16.09 |
16.09
|
15.43
|
29.0K | -3.46% | ||||
| Aug 31 | 16.2 | 15.47 |
16.2
|
15.47
|
39.2K | 3.91% | ||||
| Aug 28 | 15.59 | 15.1 |
15.89
|
14
|
66.8K | -0.19% | ||||
| Aug 27 | 15.62 | 15.8 |
16.07
|
15.24
|
47.7K | 0.19% | ||||
| Aug 26 | 15.59 | 16.07 |
16.07
|
15.59
|
27.5K | -3.88% | ||||
| Aug 25 | 16.22 | 16.42 |
16.44
|
15.83
|
18.5K | -0.06% | ||||
| Aug 24 | 16.23 | 16.08 |
16.4
|
16
|
37.4K | 2.01% | ||||
| Aug 21 | 15.91 | 15.88 |
16
|
15.57
|
29.2K | 0.44% | ||||
| Aug 20 | 15.84 | 16.53 |
16.53
|
15.84
|
53.7K | -4.29% | ||||
| Aug 19 | 16.55 | 16.38 |
16.77
|
16.27
|
43.2K | 0.49% | ||||
| Aug 18 | 16.47 | 16.5 |
16.95
|
16.24
|
19.8K | -0.18% | ||||
| Aug 17 | 16.5 | 16.03 |
16.5
|
15.9
|
35.9K | 2.68% | ||||
| Aug 14 | 16.07 | 15.33 |
16.15
|
15.2
|
24.5K | 4.22% | ||||
| Aug 13 | 15.42 | 15.97 |
16.1
|
15.28
|
35.9K | -4.04% | ||||
| Aug 12 | 16.07 | 15.94 |
16.39
|
15.84
|
39.3K | 1.01% | ||||
| Aug 11 | 15.91 | 15.84 |
16.62
|
15.62
|
87.3K | 3.24% | ||||
| Aug 10 | 15.41 | 15.37 |
15.6
|
15.18
|
49.0K | 1.72% | ||||
| Aug 7 | 15.15 | 14.1 |
15.26
|
13.91
|
69.2K | 7.75% | ||||
| Aug 6 | 14.06 | 14.15 |
14.6
|
13.76
|
32.4K | -0.42% | ||||
| Aug 5 | 14.12 | 13.96 |
14.21
|
13.46
|
63.2K | 1.15% | ||||
| Aug 4 | 13.96 | 14.08 |
14.45
|
13.72
|
73.6K | -1.13% | ||||
| Aug 3 | 14.12 | 14.2 |
14.47
|
14.06
|
46.0K | -5.11% | ||||
| Jul 31 | 14.88 | 14.76 |
15.27
|
14.56
|
69.6K | 0.20% | ||||
| Jul 30 | 14.85 | 13.85 |
14.85
|
13.79
|
112K | 6.60% | ||||
| Jul 29 | 13.93 | 14 |
14.15
|
13.5
|
128K | 3.19% | ||||
| Jul 28 | 13.5 | 13.74 |
13.86
|
13.5
|
97.4K | -0.15% | ||||
| Jul 27 | 13.52 | 13.74 |
13.92
|
13.4
|
49.3K | 0.07% | ||||
| Jul 24 | 13.51 | 13.6 |
13.75
|
13.21
|
159K | 1.50% | ||||
| Jul 23 | 13.31 | 13.27 |
13.82
|
13.27
|
61.7K | -0.75% | ||||
| Jul 22 | 13.41 | 13.5 |
13.75
|
13.31
|
30.7K | -0.74% | ||||
| Jul 21 | 13.51 | 12.88 |
13.8
|
12.88
|
27.9K | 4.89% | ||||
| Jul 20 | 12.88 | 12.92 |
13.28
|
12.71
|
25.8K | 1.10% | ||||
| Jul 17 | 12.74 | 12.75 |
12.96
|
12.69
|
25.2K | 1.59% | ||||
| Jul 16 | 12.54 | 12.15 |
12.79
|
12.03
|
26.4K | 1.70% | ||||
| Jul 15 | 12.33 | 12.3 |
12.72
|
12.02
|
43.1K | 0.74% | ||||
| Jul 14 | 12.24 | 11.82 |
12.38
|
11.82
|
38.5K | -0.81% | ||||
| Jul 13 | 12.34 | 12.54 |
12.8
|
12.25
|
62.1K | -1.28% | ||||
| Jul 10 | 12.5 | 12.74 |
12.81
|
12.3
|
37.9K | 0.08% | ||||
| Jul 9 | 12.49 | 13 |
13.08
|
12.46
|
25.2K | -4.22% | ||||
| Jul 8 | 13.04 | 13.04 |
13.45
|
13
|
19.2K | -1.73% | ||||
| Jul 7 | 13.27 | 13.1 |
13.29
|
13.05
|
15.9K | -0.38% | ||||
| Jul 6 | 13.32 | 13.79 |
13.98
|
13
|
43.2K | -2.63% | ||||
| Jul 2 | 13.68 | 13.92 |
14.12
|
13.61
|
27.1K | -1.3% | ||||
| Jul 1 | 13.86 | 13.5 |
13.97
|
13.33
|
12.5K | 2.97% | ||||
| Jun 30 | 13.46 | 13.62 |
14.35
|
13.41
|
33.7K | -0.96% | ||||
| Jun 29 | 13.59 | 13.32 |
14.05
|
13.2
|
30.2K | 0.30% | ||||
| Jun 26 | 13.55 | 14.11 |
14.24
|
13.5
|
68.8K | -6.55% | ||||
| Jun 25 | 14.5 | 14.77 |
15.33
|
14.24
|
24.8K | -2.03% | ||||
| Jun 24 | 14.8 | 15.2 |
15.31
|
14.6
|
43.0K | -3.9% | ||||
| Jun 23 | 15.4 | 15.62 |
15.99
|
15.4
|
31.8K | -1.28% | ||||
| Jun 22 | 15.6 | 16 |
16
|
15.44
|
36.4K | -2.44% | ||||
| Jun 19 | 15.99 | 15.1 |
15.99
|
15.1
|
55.5K | 6.32% | ||||
| Jun 18 | 15.04 | 14.5 |
15.12
|
14.11
|
28.3K | 2.31% | ||||
| Jun 17 | 14.7 | 14.93 |
15.58
|
14.58
|
17.7K | 0% | ||||
| Jun 16 | 14.7 | 15.25 |
15.35
|
14.39
|
23.0K | 0.34% | ||||
| Jun 15 | 14.65 | 14.26 |
14.79
|
13.61
|
30.7K | 1.17% | ||||
| Jun 12 | 14.48 | 14.74 |
15.22
|
14.23
|
13.2K | 3.28% | ||||
| Jun 11 | 14.02 | 15 |
15.11
|
13.8
|
46.8K | -10.13% | ||||
| Jun 10 | 15.6 | 15.7 |
15.82
|
15.16
|
33.9K | -1.02% | ||||
| Jun 9 | 15.76 | 16.03 |
16.03
|
15.25
|
18.9K | -2.84% | ||||
| Jun 8 | 16.22 | 16.2 |
17
|
16.03
|
30.5K | 2.79% | ||||
| Jun 5 | 15.78 | 16.85 |
17.2
|
15.58
|
57.1K | -5.62% | ||||
| Jun 4 | 16.72 | 16.76 |
16.76
|
16.2
|
17.8K | -0.77% | ||||
| Jun 3 | 16.85 | 16.85 |
16.87
|
15.78
|
203K | -0.88% | ||||
| Jun 2 | 17 | 15.91 |
17
|
15.37
|
25.4K | 7.80% | ||||
| Jun 1 | 15.77 | 15.2 |
15.89
|
14.86
|
16.5K | 4.44% | ||||
| May 29 | 15.1 | 15.65 |
15.65
|
14.47
|
38.7K | -4.43% | ||||
| May 28 | 15.8 | 16 |
16
|
15.07
|
13.7K | -0.57% | ||||
| May 27 | 15.89 | 15.97 |
15.97
|
15.38
|
13.2K | 0.25% | ||||
| May 26 | 15.85 | 15.39 |
15.86
|
15.39
|
14.1K | 2.86% | ||||
| May 22 | 15.41 | 14.8 |
15.41
|
14.21
|
34.7K | 4.76% | ||||
| May 21 | 14.71 | 13.91 |
14.75
|
13.7
|
18.9K | 3.16% | ||||
| May 20 | 14.26 | 13.61 |
14.26
|
13.3
|
48.9K | 5.71% | ||||
| May 19 | 13.49 | 13.67 |
13.67
|
13.31
|
16.4K | 0.97% | ||||
| May 18 | 13.36 | 13.33 |
14.41
|
13.21
|
38.6K | 1.29% | ||||
| May 15 | 13.19 | 12.75 |
13.41
|
12.62
|
23.9K | 2.65% | ||||
| May 14 | 12.85 | 12.48 |
13.16
|
12.07
|
53.1K | -0.16% | ||||
| May 13 | 12.87 | 13.7 |
13.98
|
12.41
|
40.6K | -5.99% | ||||
| May 12 | 13.69 | 14.51 |
14.77
|
13.51
|
57.2K | -2% | ||||
| May 11 | 13.97 | 13.85 |
14.23
|
13.65
|
46.0K | 0.50% | ||||
| May 8 | 13.9 | 14.12 |
14.12
|
13.51
|
27.9K | 1.61% | ||||
| May 7 | 13.68 | 13.77 |
14.01
|
13.14
|
46.5K | 2.93% | ||||
| May 6 | 13.29 | 13.15 |
14.06
|
12.99
|
51.0K | 2.07% | ||||
| May 5 | 13.02 | 15.57 |
15.57
|
13.02
|
91.5K | -14.06% | ||||
| May 4 | 15.15 | 13.99 |
15.45
|
12.96
|
359K | 3.63% | ||||
| May 1 | 14.62 | 12.89 |
14.73
|
12.51
|
142K | 13.77% | ||||
| Apr 30 | 12.85 | 13.51 |
13.51
|
12.06
|
76.8K | -2.95% | ||||
| Apr 29 | 13.24 | 12.9 |
13.75
|
12.66
|
101K | 2.87% | ||||
| Apr 28 | 12.87 | 12.56 |
13.05
|
12.2
|
76.0K | 5.58% | ||||
| Apr 27 | 12.19 | 11.63 |
12.33
|
11.25
|
64.6K | 9.23% | ||||
| Apr 24 | 11.16 | 10.91 |
11.58
|
10.65
|
112K | 10.50% | ||||
| Apr 23 | 10.1 | 9.6 |
10.24
|
9.6
|
58.7K | 7.45% | ||||
| Apr 22 | 9.4 | 9.45 |
9.85
|
9.25
|
62.7K | 4.21% | ||||
| Apr 21 | 9.02 | 9.27 |
9.78
|
8.7
|
89.6K | -2.8% | ||||
| Apr 20 | 9.28 | 9.19 |
10
|
9.19
|
73.4K | -3.83% | ||||
| Apr 17 | 9.65 | 9.25 |
10.35
|
9.25
|
102K | 5.23% | ||||
| Apr 16 | 9.17 | 9.72 |
10.19
|
9.16
|
76.7K | -4.18% | ||||
| Apr 15 | 9.57 | 10.05 |
10.33
|
9.36
|
104K | -8.6% | ||||
| Apr 14 | 10.47 | 10.8 |
11.71
|
10.32
|
114K | -2.42% | ||||
| Apr 13 | 10.73 | 11.06 |
11.54
|
10.6
|
71.7K | -2.9% | ||||
| Apr 9 | 11.05 | 10.91 |
11.64
|
10.61
|
152K | 6.45% | ||||
| Apr 8 | 10.38 | 9.1 |
10.68
|
9.05
|
127K | 12.22% | ||||
| Apr 7 | 9.25 | 9.65 |
10.23
|
9.2
|
79.2K | -0.75% | ||||
| Apr 6 | 9.32 | 10 |
10
|
8.89
|
125K | -0.32% | ||||
| Apr 3 | 9.35 | 8.68 |
9.63
|
8.01
|
226K | 12.24% | ||||
| Apr 2 | 8.33 | 8.12 |
9.5
|
7.97
|
105K | 3.48% | ||||
| Apr 1 | 8.05 | 8.19 |
8.6
|
7.89
|
182K | -0.12% | ||||
| Mar 31 | 8.06 | 8.75 |
9.04
|
7.64
|
151K | -7.25% | ||||
| Mar 30 | 8.69 | 9.62 |
9.75
|
8.59
|
62.9K | -8.04% | ||||
| Mar 27 | 9.45 | 10 |
10.46
|
9.35
|
71.4K | -10.09% | ||||
| Mar 26 | 10.51 | 10.7 |
11.38
|
10.33
|
127K | -3.67% | ||||
| Mar 25 | 10.91 | 10.41 |
11.69
|
10.03
|
134K | 5.21% | ||||
| Mar 24 | 10.37 | 10.87 |
12.25
|
10
|
138K | -3.36% | ||||
| Mar 23 | 10.73 | 11.92 |
12.06
|
10
|
123K | -13.61% | ||||
| Mar 20 | 12.42 | 12.1 |
12.5
|
11.5
|
127K | 3.50% | ||||
| Mar 19 | 12 | 7.46 |
13.78
|
7.26
|
340K | 66.90% | ||||
| Mar 18 | 7.19 | 11.88 |
12.21
|
6.81
|
205K | -42.94% | ||||
| Mar 17 | 12.6 | 12.66 |
12.96
|
12.31
|
53.9K | 2.27% | ||||
| Mar 16 | 12.32 | 12.99 |
12.99
|
12.06
|
80.1K | -8.61% | ||||
| Mar 13 | 13.48 | 13.05 |
13.48
|
12.04
|
86.6K | 7.41% | ||||
| Mar 12 | 12.55 | 14.1 |
14.1
|
12.31
|
100K | -14.04% | ||||
| Mar 11 | 14.6 | 15.35 |
15.93
|
14.27
|
77.7K | -5.5% | ||||
| Mar 10 | 15.45 | 16 |
16
|
14.11
|
116K | 23.30% | ||||
| Mar 9 | 12.53 | 14.5 |
14.5
|
12.49
|
288K | -20.8% | ||||
| Mar 6 | 15.82 | 16.35 |
16.35
|
15.35
|
58.9K | -4.41% | ||||
| Mar 5 | 16.55 | 17.07 |
17.36
|
16.55
|
70.9K | -3.22% | ||||
| Mar 4 | 17.1 | 17.29 |
17.41
|
16.87
|
112K | -0.64% | ||||
| Mar 3 | 17.21 | 17.26 |
17.45
|
16.84
|
104K | -0.29% | ||||
| Mar 2 | 17.26 | 17.25 |
17.51
|
16.56
|
160K | 2.37% | ||||
| Feb 28 | 16.86 | 16.32 |
16.99
|
14.33
|
174K | -1.11% | ||||
| Feb 27 | 17.05 | 17.25 |
17.79
|
16.57
|
92.7K | -1.84% | ||||
| Feb 26 | 17.37 | 18.4 |
18.61
|
17.03
|
109K | -8.24% | ||||
| Feb 25 | 18.93 | 18.91 |
19.06
|
18.24
|
67.7K | -0.68% | ||||
| Feb 24 | 19.06 | 18.89 |
19.24
|
18.85
|
40.8K | -1.5% | ||||
| Feb 21 | 19.35 | 19.22 |
19.35
|
18.87
|
42.5K | 0.68% | ||||
| Feb 20 | 19.22 | 18.96 |
19.35
|
18.88
|
62.1K | 1.16% | ||||
| Feb 19 | 19 | 18.87 |
19
|
18.65
|
18.5K | 1.77% | ||||
| Feb 18 | 18.67 | 18.98 |
19.11
|
18.53
|
33.1K | -1.63% | ||||
| Feb 14 | 18.98 | 19.2 |
19.3
|
18.98
|
26.2K | -0.94% | ||||
| Feb 13 | 19.16 | 19 |
19.3
|
18.78
|
25.0K | 0.52% | ||||
| Feb 12 | 19.06 | 19.15 |
19.26
|
18.87
|
21.4K | 0.53% | ||||
| Feb 11 | 18.96 | 19.12 |
19.19
|
18.79
|
24.4K | -0.73% | ||||
| Feb 10 | 19.1 | 19.05 |
19.27
|
18.79
|
31.9K | 0.69% | ||||
| Feb 7 | 18.97 | 18.9 |
18.97
|
18.79
|
32.6K | 0.90% | ||||
| Feb 6 | 18.8 | 18.5 |
18.99
|
18.45
|
38.5K | 2.06% | ||||
| Feb 5 | 18.42 | 18.73 |
18.81
|
18.3
|
26.9K | -1.55% | ||||
| Feb 4 | 18.71 | 18.3 |
18.79
|
18.05
|
41.0K | 1.80% | ||||
| Feb 3 | 18.38 | 18.41 |
18.53
|
17.9
|
66.9K | -1.76% | ||||
| Jan 31 | 18.71 | 19.12 |
19.12
|
18.59
|
26.7K | -4.98% | ||||
| Jan 30 | 19.69 | 19.3 |
19.79
|
19.06
|
60.8K | 2.23% | ||||
| Jan 29 | 19.26 | 18.83 |
19.39
|
18.55
|
66.2K | 2.72% | ||||
| Jan 28 | 18.75 | 18.85 |
19.2
|
18.71
|
34.3K | -0.53% | ||||
| Jan 27 | 18.85 | 18.47 |
18.85
|
18.43
|
46.6K | 1.29% | ||||
| Jan 24 | 18.61 | 18.84 |
19
|
18.43
|
40.6K | -0.91% | ||||
| Jan 23 | 18.78 | 18.77 |
19.1
|
18.63
|
34.1K | 0.05% | ||||
| Jan 22 | 18.77 | 18.88 |
18.97
|
18.42
|
53.5K | -0.42% | ||||
| Jan 21 | 18.85 | 18.8 |
19.17
|
18.75
|
43.0K | 0.69% | ||||
| Jan 17 | 18.72 | 18.28 |
18.82
|
18.04
|
74.9K | 4.12% | ||||
| Jan 16 | 17.98 | 17.65 |
18
|
17.61
|
46.1K | 2.74% | ||||
| Jan 15 | 17.5 | 17.45 |
17.53
|
17.29
|
16.6K | 0.34% | ||||
| Jan 14 | 17.44 | 17.33 |
17.47
|
17.3
|
23.0K | 0.81% | ||||
| Jan 13 | 17.3 | 17.3 |
17.5
|
17.2
|
17.1K | 0.17% | ||||
| Jan 10 | 17.27 | 17.21 |
17.31
|
17.18
|
21.1K | 0.47% | ||||
| Jan 9 | 17.19 | 17.26 |
17.5
|
16.66
|
83.4K | -0.41% | ||||
| Jan 8 | 17.26 | 17.56 |
17.56
|
17.17
|
27.2K | -1.37% | ||||
| Jan 7 | 17.5 | 17.65 |
17.65
|
17.25
|
70.8K | -2.23% | ||||
| Jan 6 | 17.9 | 17.89 |
17.95
|
17.64
|
26.6K | 0.51% | ||||
| Jan 3 | 17.81 | 17.96 |
18.02
|
17.44
|
78.5K | -0.84% | ||||
| Jan 2 | 17.96 | 18.22 |
18.26
|
17.96
|
25.4K | -0.5% | ||||
| Dec 31 | 18.05 | 18 |
18.34
|
17.93
|
26.0K | 0.28% | ||||
| Dec 30 | 18 | 18.03 |
18.11
|
17.96
|
30.2K | -0.77% | ||||
| Dec 27 | 18.14 | 18.29 |
18.39
|
18.03
|
19.7K | -0.66% | ||||
| Dec 26 | 18.26 | 18.31 |
18.48
|
18.1
|
51.9K | 0.50% | ||||
| Dec 24 | 18.17 | 18.17 |
18.28
|
18.01
|
15.1K | 0.11% | ||||
| Dec 23 | 18.15 | 18.02 |
18.43
|
17.98
|
45.7K | 0.44% | ||||
| Dec 20 | 18.07 | 17.79 |
18.11
|
17.77
|
49.0K | 1.52% | ||||
| Dec 19 | 17.8 | 17.79 |
17.86
|
17.66
|
56.1K | 0.11% | ||||
| Dec 18 | 17.78 | 17.54 |
17.8
|
17.54
|
14.1K | 1.20% | ||||
| Dec 17 | 17.57 | 17.72 |
17.85
|
17.57
|
17.7K | -1.13% | ||||
| Dec 16 | 17.77 | 17.5 |
17.93
|
17.5
|
48.8K | 1.54% | ||||
| Dec 13 | 17.5 | 17.15 |
17.54
|
17.15
|
33.8K | 2.16% | ||||
| Dec 12 | 17.13 | 17.35 |
17.47
|
17.1
|
54.0K | -1.72% | ||||
| Dec 11 | 17.43 | 17.77 |
17.84
|
17.37
|
27.2K | -2.13% | ||||
| Dec 10 | 17.81 | 17.76 |
18.1
|
17.57
|
86.5K | -0.06% | ||||
| Dec 9 | 17.82 | 17.8 |
17.9
|
17.51
|
102K | -0.22% | ||||
| Dec 6 | 17.86 | 17.63 |
17.88
|
17.63
|
209K | 0.79% | ||||
| Dec 5 | 17.72 | 17.82 |
17.84
|
17.5
|
36.4K | 0.28% | ||||
| Dec 4 | 17.67 | 17.47 |
17.95
|
17.45
|
62.6K | 0.63% | ||||
| Dec 3 | 17.56 | 17.87 |
17.91
|
17.25
|
78.0K | -2.17% | ||||
| Dec 2 | 17.95 | 18.4 |
18.41
|
17.93
|
140K | -1.81% | ||||
| Nov 29 | 18.28 | 18 |
18.28
|
17.88
|
63.1K | 1.56% | ||||
| Nov 27 | 18 | 18.18 |
18.22
|
17.99
|
72.9K | -1.59% | ||||
| Nov 26 | 18.29 | 18.63 |
18.75
|
18.27
|
30.4K | -1.72% | ||||
| Nov 25 | 18.61 | 18.71 |
19.06
|
18.51
|
159K | 0.11% | ||||
| Nov 22 | 18.59 | 17.97 |
18.94
|
17.64
|
286K | 3.45% | ||||
| Nov 21 | 17.97 | 17.53 |
18.02
|
17.36
|
52.9K | 2.63% | ||||
| Nov 20 | 17.51 | 16.98 |
17.71
|
16.8
|
179K | 0.75% | ||||
| Nov 19 | 17.38 | 17.15 |
17.55
|
17.06
|
53.2K | 0.75% | ||||
| Nov 18 | 17.25 | 17.79 |
17.79
|
17.02
|
48.4K | -2.93% | ||||
| Nov 15 | 17.77 | 17.77 |
17.85
|
17.53
|
28.7K | 0.34% | ||||
| Nov 14 | 17.71 | 17.65 |
17.71
|
17.42
|
86.4K | 0.40% | ||||
| Nov 13 | 17.64 | 17.68 |
17.85
|
17.52
|
35.4K | -1.12% | ||||
| Nov 12 | 17.84 | 17.47 |
17.85
|
17.4
|
50.7K | 2.47% | ||||
| Nov 11 | 17.41 | 16.81 |
17.41
|
16.81
|
48.2K | 2.53% | ||||
| Nov 8 | 16.98 | 17.5 |
17.5
|
16.89
|
59.2K | -3.47% | ||||
| Nov 7 | 17.59 | 17.87 |
17.98
|
17.5
|
16.1K | -1.18% | ||||
| Nov 6 | 17.8 | 18 |
18
|
17.67
|
27.2K | -0.89% | ||||
| Nov 5 | 17.96 | 18.38 |
18.38
|
17.85
|
38.6K | -2.07% | ||||
| Nov 4 | 18.34 | 18.25 |
18.46
|
18.07
|
39.7K | -1.45% | ||||
| Nov 1 | 18.61 | 18.76 |
18.81
|
18.47
|
66.7K | -0.8% | ||||
| Oct 31 | 18.76 | 18.56 |
18.76
|
18.3
|
41.1K | 1.13% | ||||
| Oct 30 | 18.55 | 18.65 |
18.66
|
18.28
|
40.2K | -0.54% | ||||
| Oct 29 | 18.65 | 18.28 |
18.69
|
18.21
|
44.7K | 2.47% | ||||
| Oct 28 | 18.2 | 18.05 |
18.3
|
17.99
|
55.5K | 1.11% | ||||
| Oct 25 | 18 | 17.69 |
18
|
17.69
|
29.8K | 1.75% | ||||
| Oct 24 | 17.69 | 17.67 |
17.78
|
17.6
|
18.3K | 0.06% | ||||
| Oct 23 | 17.68 | 17.56 |
17.75
|
17.54
|
12.4K | 0.74% | ||||
| Oct 22 | 17.55 | 17.5 |
17.69
|
17.5
|
9.6K | 0.34% | ||||
| Oct 21 | 17.49 | 17.68 |
17.69
|
17.36
|
26.4K | -1.07% | ||||
| Oct 18 | 17.68 | 17.43 |
17.69
|
17.43
|
19.3K | 1.26% | ||||
| Oct 17 | 17.46 | 17.82 |
17.82
|
17.25
|
28.7K | -1.74% | ||||
| Oct 16 | 17.77 | 17.87 |
17.87
|
17.61
|
6.1K | -0.22% | ||||
| Oct 15 | 17.81 | 17.44 |
17.9
|
17.44
|
20.9K | 2.47% | ||||
| Oct 14 | 17.38 | 17.38 |
17.5
|
17.38
|
11.0K | -0.11% | ||||
| Oct 11 | 17.4 | 17.4 |
17.48
|
17.3
|
38.8K | 0.06% | ||||
| Oct 10 | 17.39 | 17.25 |
17.4
|
17.25
|
11.8K | 0.81% | ||||
| Oct 9 | 17.25 | 17.32 |
17.37
|
17.1
|
18.2K | -0.23% | ||||
| Oct 8 | 17.29 | 17.2 |
17.29
|
17
|
23.8K | 0.41% | ||||
| Oct 7 | 17.22 | 17.17 |
17.42
|
17.05
|
21.1K | -0.69% | ||||
| Oct 4 | 17.34 | 17.26 |
17.4
|
17.25
|
3.7K | 0.70% | ||||
| Oct 3 | 17.22 | 17.05 |
17.38
|
17.05
|
60.2K | -1.88% | ||||
| Oct 2 | 17.55 | 17.3 |
17.55
|
16.94
|
54.5K | 1.98% | ||||
| Oct 1 | 17.21 | 17.12 |
17.25
|
17.06
|
9.7K | 0.88% | ||||
| Sep 30 | 17.06 | 17.26 |
17.27
|
17.06
|
27.4K | -1.04% | ||||
| Sep 27 | 17.24 | 16.94 |
17.32
|
16.94
|
25.7K | 2.07% | ||||
| Sep 26 | 16.89 | 16.95 |
17
|
16.75
|
13.3K | -0.47% | ||||
| Sep 25 | 16.97 | 16.98 |
16.98
|
16.73
|
7.9K | 0.06% | ||||
| Sep 24 | 16.96 | 16.92 |
17.1
|
16.83
|
8.7K | 0.53% | ||||
| Sep 23 | 16.87 | 16.52 |
16.97
|
16.52
|
18.6K | 1.08% | ||||
| Sep 20 | 16.69 | 16.93 |
16.93
|
16.69
|
37.8K | -0.36% | ||||
| Sep 19 | 16.75 | 17.21 |
17.3
|
16.61
|
29.2K | -2.5% | ||||
| Sep 18 | 17.18 | 17.08 |
17.19
|
17.02
|
49.2K | -0.17% | ||||
| Sep 17 | 17.21 | 17.39 |
17.39
|
17.11
|
20.9K | -0.52% | ||||
| Sep 16 | 17.3 | 17.55 |
17.55
|
17.05
|
23.1K | -0.46% | ||||
| Sep 13 | 17.38 | 17.3 |
17.46
|
17.12
|
16.9K | 0.75% | ||||
| Sep 12 | 17.25 | 17.39 |
17.39
|
17.1
|
28.8K | -0.12% | ||||
| Sep 11 | 17.27 | 17.15 |
17.38
|
17.15
|
17.7K | 0.70% | ||||
| Sep 10 | 17.15 | 17.33 |
17.39
|
17.01
|
59.8K | -1.27% | ||||
| Sep 9 | 17.37 | 17.3 |
17.42
|
17
|
24.2K | 1.05% | ||||
| Sep 6 | 17.19 | 17.05 |
17.32
|
17.05
|
18.8K | 0.82% | ||||
| Sep 5 | 17.05 | 17.42 |
17.46
|
17.05
|
24.0K | -1.56% | ||||
| Sep 4 | 17.32 | 17.47 |
17.47
|
17.13
|
15.9K | -0.57% | ||||
| Sep 3 | 17.42 | 17.15 |
17.46
|
17.08
|
26.2K | 1.40% | ||||
| Aug 30 | 17.18 | 17.4 |
17.4
|
17.18
|
34.6K | -1.09% | ||||
| Aug 29 | 17.37 | 17.36 |
17.41
|
17.05
|
35.0K | 0.75% | ||||
| Aug 28 | 17.24 | 17.25 |
17.49
|
17.02
|
27.6K | 0.23% | ||||
| Aug 27 | 17.2 | 17.08 |
17.24
|
17
|
11.4K | 1.18% | ||||
| Aug 26 | 17 | 17.6 |
17.6
|
17
|
14.9K | -3.13% | ||||
| Aug 23 | 17.55 | 17.14 |
17.55
|
17.01
|
70.9K | 2.39% | ||||
| Aug 22 | 17.14 | 17.21 |
17.34
|
17
|
36.2K | -0.12% | ||||
| Aug 21 | 17.16 | 17.06 |
17.2
|
16.9
|
19.7K | 1.18% | ||||
| Aug 20 | 16.96 | 16.88 |
17.07
|
16.77
|
18.4K | 0.24% | ||||
| Aug 19 | 16.92 | 16.93 |
17.1
|
16.75
|
22.9K | 0.06% | ||||
| Aug 16 | 16.91 | 16.78 |
17.17
|
16.75
|
36.9K | 1.08% | ||||
| Aug 15 | 16.73 | 16.91 |
17.14
|
16.59
|
32.0K | -1.01% | ||||
| Aug 14 | 16.9 | 16.95 |
17.01
|
16.66
|
37.4K | -0.94% | ||||
| Aug 13 | 17.06 | 16.91 |
17.25
|
16.91
|
38.6K | -0.64% | ||||
| Aug 12 | 17.17 | 16.92 |
17.24
|
16.85
|
30.8K | 2.08% | ||||
| Aug 9 | 16.82 | 16.86 |
17.14
|
16.65
|
33.1K | -0.36% | ||||
| Aug 8 | 16.88 | 16.79 |
16.88
|
16.5
|
33.3K | 0.84% | ||||
| Aug 7 | 16.74 | 16.35 |
16.99
|
16.35
|
48.1K | 1.82% | ||||
| Aug 6 | 16.44 | 17.34 |
17.5
|
16.29
|
80.7K | 0.98% | ||||
| Aug 5 | 16.28 | 16.2 |
16.5
|
16.04
|
86.3K | -1.45% | ||||
| Aug 2 | 16.52 | 16.83 |
16.85
|
16.45
|
34.2K | -1.31% | ||||
| Aug 1 | 16.74 | 16.7 |
16.83
|
16.56
|
32.4K | -0.36% | ||||
| Jul 31 | 16.8 | 16.56 |
16.82
|
16.49
|
23.3K | 1.63% | ||||
| Jul 30 | 16.53 | 16.43 |
16.63
|
16.22
|
28.7K | -0.9% | ||||
| Jul 29 | 16.68 | 17.17 |
17.17
|
16.51
|
85.7K | -5.23% | ||||
| Jul 26 | 17.6 | 17.39 |
17.74
|
17.22
|
138K | 1.56% | ||||
| Jul 25 | 17.33 | 17.26 |
17.39
|
17.18
|
48.4K | 0.46% | ||||
| Jul 24 | 17.25 | 17.13 |
17.29
|
17.1
|
45.0K | 0.64% | ||||
| Jul 23 | 17.14 | 17.34 |
17.35
|
17.07
|
44.2K | 0.06% | ||||
| Jul 22 | 17.13 | 16.79 |
17.19
|
16.79
|
24.0K | 0.94% | ||||
| Jul 19 | 16.97 | 16.85 |
16.99
|
16.74
|
21.5K | 1.43% | ||||
| Jul 18 | 16.73 | 16.63 |
16.86
|
16.4
|
21.5K | 0.78% | ||||
| Jul 17 | 16.6 | 17.08 |
17.15
|
16.6
|
44.6K | -3.04% | ||||
| Jul 16 | 17.12 | 16.87 |
17.15
|
16.7
|
115K | 1.48% | ||||
| Jul 15 | 16.87 | 16.78 |
16.96
|
16.75
|
25.1K | 0.90% | ||||
| Jul 12 | 16.72 | 16.53 |
16.78
|
16.53
|
13.7K | 1.52% | ||||
| Jul 11 | 16.47 | 16.65 |
16.78
|
16.41
|
52.3K | -1.08% | ||||
| Jul 10 | 16.65 | 16.35 |
16.65
|
16.35
|
7.4K | 2.15% | ||||
| Jul 9 | 16.3 | 16.26 |
16.41
|
16.26
|
32.1K | 0.06% | ||||
| Jul 8 | 16.29 | 16.3 |
16.37
|
16.14
|
12.9K | -0.49% | ||||
| Jul 5 | 16.37 | 15.88 |
16.51
|
15.88
|
45.6K | 2.44% | ||||
| Jul 3 | 15.98 | 16.03 |
16.21
|
15.86
|
13.1K | -0.19% | ||||
| Jul 2 | 16.01 | 15.85 |
16.17
|
15.73
|
18.3K | 1.20% | ||||
| Jul 1 | 15.82 | 16.13 |
16.27
|
15.82
|
12.0K | -1.43% | ||||
| Jun 28 | 16.05 | 15.7 |
16.05
|
15.7
|
53.6K | 2.23% | ||||
| Jun 27 | 15.7 | 15.71 |
15.77
|
15.51
|
30.3K | 0.38% | ||||
| Jun 26 | 15.64 | 15.75 |
16
|
15.57
|
49.5K | -0.26% | ||||
| Jun 25 | 15.68 | 15.82 |
15.92
|
15.57
|
18.0K | -1.13% | ||||
| Jun 24 | 15.86 | 16.2 |
16.2
|
15.75
|
13.8K | -2.22% | ||||
| Jun 21 | 16.22 | 16.05 |
16.26
|
15.95
|
26.6K | 1.31% | ||||
| Jun 20 | 16.01 | 16.17 |
16.22
|
15.84
|
25.2K | -0.5% | ||||
| Jun 19 | 16.09 | 15.95 |
16.15
|
15.85
|
25.1K | 0.25% | ||||
| Jun 18 | 16.05 | 15.91 |
16.06
|
15.84
|
35.4K | 0.63% | ||||
| Jun 17 | 15.95 | 15.94 |
16.08
|
15.91
|
49.2K | -0.44% | ||||
| Jun 14 | 16.02 | 16.09 |
16.16
|
15.86
|
123K | -0.5% | ||||
| Jun 13 | 16.1 | 15.81 |
16.16
|
15.63
|
210K | 1.90% | ||||
| Jun 12 | 15.8 | 16.01 |
16.08
|
15.61
|
53.4K | -1.56% | ||||
| Jun 11 | 16.05 | 16.01 |
16.2
|
15.91
|
22.7K | -0.06% | ||||
| Jun 10 | 16.06 | 16.12 |
16.28
|
15.98
|
45.7K | -0.06% | ||||
| Jun 7 | 16.07 | 16.09 |
16.36
|
16.01
|
63.1K | -0.99% | ||||
| Jun 6 | 16.23 | 15.94 |
16.36
|
15.94
|
469K | 1.76% | ||||
| Jun 5 | 15.95 | 16.02 |
16.03
|
15.85
|
188K | -0.31% | ||||
| Jun 4 | 16 | 15.89 |
16.16
|
15.75
|
88.7K | 0.44% | ||||
| Jun 3 | 15.93 | 16.04 |
16.22
|
15.79
|
89.7K | -0.81% | ||||
| May 31 | 16.06 | 16.2 |
16.2
|
15.24
|
450K | -5.19% | ||||
| May 30 | 16.94 | 15.65 |
17.18
|
15.56
|
425K | 8.52% | ||||
| May 29 | 15.61 | 15.36 |
15.69
|
15.26
|
171K | 0.39% | ||||
| May 28 | 15.55 | 15.64 |
15.7
|
15.5
|
118K | -0.06% | ||||
| May 24 | 15.56 | 15.28 |
15.68
|
15.28
|
179K | 2.10% | ||||
| May 23 | 15.24 | 15.22 |
15.26
|
15
|
118K | 0% | ||||
| May 22 | 15.24 | 15.15 |
15.3
|
15.1
|
48.6K | 0.53% | ||||
| May 21 | 15.16 | 15.04 |
15.21
|
15.04
|
32.4K | 0.40% | ||||
| May 20 | 15.1 | 15.1 |
15.14
|
15.03
|
33.8K | -0.2% | ||||
| May 17 | 15.13 | 15.1 |
15.25
|
15.05
|
45.5K | -0.66% | ||||
| May 16 | 15.23 | 15.3 |
15.42
|
15.18
|
53.2K | -0.46% | ||||
| May 15 | 15.3 | 15.39 |
15.46
|
15.3
|
33.9K | -1.1% | ||||
| May 14 | 15.47 | 15.43 |
15.55
|
15.31
|
99.4K | 1.31% | ||||
| May 13 | 15.27 | 15.58 |
15.6
|
15.15
|
98.2K | -2.43% | ||||
| May 10 | 15.65 | 15.62 |
15.84
|
15.58
|
86.0K | -0.13% | ||||
| May 9 | 15.67 | 15.45 |
15.75
|
15.43
|
88.1K | 0.45% | ||||
| May 8 | 15.6 | 15.5 |
15.96
|
15.36
|
86.3K | 0% | ||||
| May 7 | 15.6 | 16.3 |
16.35
|
14.98
|
292K | -8.24% | ||||
| May 6 | 17 | 17.08 |
17.17
|
16.51
|
100K | -1.51% | ||||
| May 3 | 17.26 | 17.69 |
17.74
|
17.23
|
117K | -5.01% | ||||
| May 2 | 18.17 | 18.5 |
18.61
|
17.87
|
152K | -1.94% | ||||
| May 1 | 18.53 | 18.56 |
18.68
|
18.43
|
167K | -0.05% | ||||
| Apr 30 | 18.54 | 18.5 |
18.6
|
18.39
|
78.6K | 0.38% | ||||
| Apr 29 | 18.47 | 18.55 |
18.58
|
18.38
|
50.6K | -0.16% | ||||
| Apr 26 | 18.5 | 18.49 |
18.61
|
18.34
|
41.9K | 0.54% | ||||
| Apr 25 | 18.4 | 18.37 |
18.55
|
18.17
|
93.3K | 0.55% | ||||
| Apr 24 | 18.3 | 18.49 |
18.62
|
18.28
|
69.1K | -0.92% | ||||
| Apr 23 | 18.47 | 18.45 |
18.68
|
18.45
|
232K | 0.22% | ||||
| Apr 22 | 18.43 | 18.49 |
18.59
|
18.37
|
82.1K | 0.49% | ||||
| Apr 18 | 18.34 | 18.42 |
18.45
|
18.23
|
54.9K | -0.38% | ||||
| Apr 17 | 18.41 | 18.55 |
18.59
|
18.36
|
24.9K | 0.05% | ||||
| Apr 16 | 18.4 | 18.59 |
18.6
|
18.33
|
115K | -0.33% | ||||
| Apr 15 | 18.46 | 18.55 |
18.65
|
18.45
|
86.1K | -0.38% | ||||
| Apr 12 | 18.53 | 18.85 |
18.85
|
18.46
|
103K | -0.38% | ||||
| Apr 11 | 18.6 | 18.73 |
18.84
|
18.56
|
41.8K | 0% | ||||