About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
CLDT
...
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.
- Chatham Lodging Trust FFO of $0.19 beats by $0.04, revenue of $72.28M beats by $1.59M
- Chatham Lodging Trust Q4 Earnings Preview
- Chatham Lodging Trust sells hotel for $18M
- Chatham Lodging Trust 6.625% RED PFD A declares $0.4141 dividend
- Chatham Lodging Trust declares $0.07 dividend
- Chatham Lodging Trust FFO of $0.40 beats by $0.01, revenue of $86.74M beats by $0.5M
- Chatham Lodging Trust Q3 Earnings Preview
- Morgan Stanley: 81 companies will have technical pressures due to tax loss selling
- Chatham Lodging Trust 6.625% RED PFD A declares $0.4141 dividend
- Chatham Lodging Trust declares $0.07 dividend
- Stifel downgrades Hersha to Hold, postulates on other lodging REIT deals
- REITs' balance sheets hold steady in Q2, operations strong, Nareit says
- Chatham Lodging Trust FFO of $0.43 beats by $0.04, revenue of $84.48M beats by $0.9M
- Chatham Lodging Trust Q2 2023 Earnings Preview
- Chatham Lodging Trust declares $0.07 dividend
- Chatham Lodging Trust FFO of $0.16 beats by $0.03, revenue of $67.61M beats by $1.89M
- Chatham Lodging Trust Q1 2023 Earnings Preview
- Chatham Lodging Trust declares $0.07 dividend
- Chatham Lodging Trust FFO of $0.20 beats by $0.01, revenue of $70.32M beats by $2.33M
- Chatham Lodging Trust Q4 2022 Earnings Preview
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 24, 2022 | - / -0.16 | 57.32M / 56.62M |
Beat! |
| November 4, 2021 | -0.07 / -0.07 | 64.3M / 62.71M |
Beat! |
| August 3, 2021 | -0.18 / -0.24 | 50.24M / 47.89M |
Beat! |
| May 4, 2021 | 0.06 / -0.48 | 32.11M / 32.07M |
Beat! |
| February 24, 2021 | -0.07 / -0.52 | 29.57M / 28.67M |
Beat! |
| October 29, 2020 | -0.38 / -0.56 | 34.97M / 34.71M |
Beat! |
| August 5, 2020 | -0.57 / -0.68 | 20.17M / 19.98M |
Beat! |
| May 11, 2020 | -0.59 / -0.22 | 60.21M / 62.06M | |
| February 26, 2020 | -0.05 / -0.03 | 74.7M / 72.32M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 9.97 | 10.24 |
10.3
|
9.85
|
185K | -3.3% | ||||
| May 1, 2023 | 10.31 | 10.16 |
10.46
|
10.16
|
278K | 0.68% | ||||
| Apr 28, 2023 | 10.24 | 9.96 |
10.26
|
9.96
|
196K | 2.61% | ||||
| Apr 27, 2023 | 9.98 | 10 |
10.07
|
9.86
|
186K | 0.20% | ||||
| Apr 26, 2023 | 9.96 | 9.95 |
10.11
|
9.9
|
226K | -0.7% | ||||
| Apr 25, 2023 | 10.03 | 10.18 |
10.19
|
9.95
|
125K | -2.62% | ||||
| Apr 24, 2023 | 10.3 | 10.31 |
10.45
|
10.25
|
172K | -0.48% | ||||
| Apr 21, 2023 | 10.35 | 10.41 |
10.41
|
10.27
|
131K | -0.48% | ||||
| Apr 20, 2023 | 10.4 | 10.56 |
10.56
|
10.3
|
160K | -2.16% | ||||
| Apr 19, 2023 | 10.63 | 10.62 |
10.65
|
10.49
|
199K | -0.75% | ||||
| Apr 18, 2023 | 10.71 | 10.57 |
10.8
|
10.47
|
185K | 1.71% | ||||
| Apr 17, 2023 | 10.53 | 10.39 |
10.57
|
10.35
|
154K | 1.64% | ||||
| Apr 14, 2023 | 10.36 | 10.63 |
10.63
|
10.29
|
163K | -1.71% | ||||
| Apr 13, 2023 | 10.54 | 10.39 |
10.55
|
10.31
|
159K | 2.13% | ||||
| Apr 12, 2023 | 10.32 | 10.5 |
10.56
|
10.3
|
178K | -0.77% | ||||
| Apr 11, 2023 | 10.4 | 10.49 |
10.49
|
10.35
|
249K | -0.29% | ||||
| Apr 10, 2023 | 10.43 | 10.4 |
10.58
|
10.33
|
177K | -0.29% | ||||
| Apr 6, 2023 | 10.46 | 10.34 |
10.5
|
10.31
|
168K | 1.95% | ||||
| Apr 5, 2023 | 10.26 | 10.27 |
10.39
|
10.2
|
230K | -1.25% | ||||
| Apr 4, 2023 | 10.39 | 10.49 |
10.6
|
10.23
|
234K | -1.05% | ||||
| Apr 3, 2023 | 10.5 | 10.52 |
10.65
|
10.33
|
268K | 0.10% | ||||
| Mar 31, 2023 | 10.49 | 10.21 |
10.5
|
10.21
|
272K | 3.35% | ||||
| Mar 30, 2023 | 10.15 | 10.32 |
10.33
|
10.06
|
216K | -1.26% | ||||
| Mar 29, 2023 | 10.28 | 10.37 |
10.37
|
10.19
|
337K | 1.28% | ||||
| Mar 28, 2023 | 10.15 | 9.93 |
10.21
|
9.93
|
258K | 1.20% | ||||
| Mar 27, 2023 | 10.03 | 10.05 |
10.12
|
9.84
|
336K | 1.62% | ||||
| Mar 24, 2023 | 9.87 | 9.46 |
9.9
|
9.34
|
953K | 2.81% | ||||
| Mar 23, 2023 | 9.6 | 9.73 |
9.77
|
9.44
|
550K | 0.42% | ||||
| Mar 22, 2023 | 9.56 | 9.85 |
10.05
|
9.55
|
1.3M | -3.53% | ||||
| Mar 21, 2023 | 9.91 | 10.16 |
10.27
|
9.87
|
907K | 0.10% | ||||
| Mar 20, 2023 | 9.9 | 9.79 |
9.97
|
9.71
|
514K | 2.59% | ||||
| Mar 17, 2023 | 9.65 | 10.21 |
10.21
|
9.61
|
1.7M | -5.95% | ||||
| Mar 16, 2023 | 10.26 | 10.29 |
10.48
|
10.11
|
677K | -0.29% | ||||
| Mar 15, 2023 | 10.29 | 10.23 |
10.38
|
10.06
|
813K | -2.46% | ||||
| Mar 14, 2023 | 10.55 | 10.92 |
10.92
|
10.39
|
328K | 0.57% | ||||
| Mar 13, 2023 | 10.49 | 10.56 |
10.72
|
10.45
|
346K | -3.32% | ||||
| Mar 10, 2023 | 10.85 | 11.16 |
11.21
|
10.76
|
467K | -3.47% | ||||
| Mar 9, 2023 | 11.24 | 11.96 |
12
|
11.22
|
387K | -5.78% | ||||
| Mar 8, 2023 | 11.93 | 11.85 |
11.96
|
11.73
|
295K | 0.68% | ||||
| Mar 7, 2023 | 11.85 | 12.21 |
12.24
|
11.81
|
176K | -2.71% | ||||
| Mar 6, 2023 | 12.18 | 12.4 |
12.45
|
12.09
|
276K | -1.85% | ||||
| Mar 3, 2023 | 12.41 | 12.42 |
12.47
|
12.31
|
293K | 0.57% | ||||
| Mar 2, 2023 | 12.34 | 12.34 |
12.44
|
12.18
|
304K | -0.88% | ||||
| Mar 1, 2023 | 12.45 | 12.17 |
12.46
|
12.08
|
349K | 1.97% | ||||
| Feb 28, 2023 | 12.21 | 12.36 |
12.46
|
12.08
|
490K | -2.86% | ||||
| Feb 27, 2023 | 12.57 | 12.74 |
12.74
|
12.43
|
329K | -0.48% | ||||
| Feb 24, 2023 | 12.63 | 12.73 |
12.79
|
12.38
|
289K | -2.7% | ||||
| Feb 23, 2023 | 12.98 | 12.98 |
13.2
|
12.51
|
263K | -1.22% | ||||
| Feb 22, 2023 | 13.14 | 13.14 |
13.38
|
13.07
|
246K | 0.54% | ||||
| Feb 21, 2023 | 13.07 | 13.11 |
13.22
|
12.93
|
175K | -2.1% | ||||
| Feb 17, 2023 | 13.35 | 13.65 |
13.65
|
13.33
|
232K | -1.26% | ||||
| Feb 16, 2023 | 13.52 | 13.32 |
13.55
|
13.14
|
270K | -0.37% | ||||
| Feb 15, 2023 | 13.57 | 13.35 |
13.63
|
13.35
|
150K | 0.82% | ||||
| Feb 14, 2023 | 13.46 | 13.4 |
13.65
|
13.4
|
138K | -0.3% | ||||
| Feb 13, 2023 | 13.5 | 13.21 |
13.58
|
13.21
|
100K | 1.66% | ||||
| Feb 10, 2023 | 13.28 | 13.52 |
13.63
|
13.05
|
141K | -2.06% | ||||
| Feb 9, 2023 | 13.56 | 13.71 |
13.77
|
13.51
|
104K | -0.15% | ||||
| Feb 8, 2023 | 13.58 | 13.7 |
13.84
|
13.49
|
94.6K | -2.02% | ||||
| Feb 7, 2023 | 13.86 | 13.76 |
14
|
13.57
|
145K | -0.22% | ||||
| Feb 6, 2023 | 13.89 | 14.15 |
14.15
|
13.7
|
244K | -2.18% | ||||
| Feb 3, 2023 | 14.2 | 14.06 |
14.3
|
14.05
|
196K | -0.14% | ||||
| Feb 2, 2023 | 14.22 | 14.23 |
14.38
|
14.05
|
207K | 1.28% | ||||
| Feb 1, 2023 | 14.04 | 14.17 |
14.28
|
13.8
|
230K | -1.2% | ||||
| Jan 31, 2023 | 14.21 | 13.85 |
14.24
|
13.77
|
310K | 2.53% | ||||
| Jan 30, 2023 | 13.86 | 13.73 |
13.9
|
13.69
|
255K | -0.07% | ||||
| Jan 27, 2023 | 13.87 | 13.8 |
13.96
|
13.76
|
107K | 0.65% | ||||
| Jan 26, 2023 | 13.78 | 13.61 |
13.78
|
13.5
|
152K | 1.25% | ||||
| Jan 25, 2023 | 13.61 | 13.14 |
13.62
|
13.14
|
94.2K | 2.10% | ||||
| Jan 24, 2023 | 13.33 | 13.13 |
13.4
|
13.07
|
94.5K | 0.68% | ||||
| Jan 23, 2023 | 13.24 | 13.04 |
13.27
|
13.01
|
130K | 0.99% | ||||
| Jan 20, 2023 | 13.11 | 12.93 |
13.12
|
12.69
|
175K | 2.26% | ||||
| Jan 19, 2023 | 12.82 | 12.68 |
12.88
|
12.53
|
176K | 0.63% | ||||
| Jan 18, 2023 | 12.74 | 12.94 |
13.08
|
12.67
|
235K | -1.7% | ||||
| Jan 17, 2023 | 12.96 | 12.8 |
12.99
|
12.78
|
179K | 1.97% | ||||
| Jan 13, 2023 | 12.71 | 12.63 |
12.75
|
12.57
|
206K | -1.01% | ||||
| Jan 12, 2023 | 12.84 | 12.67 |
12.89
|
12.58
|
224K | 2.39% | ||||
| Jan 11, 2023 | 12.54 | 12.38 |
12.56
|
12.34
|
156K | 3.04% | ||||
| Jan 10, 2023 | 12.17 | 11.92 |
12.23
|
11.91
|
423K | 1.42% | ||||
| Jan 9, 2023 | 12 | 12.04 |
12.19
|
11.93
|
195K | -0.08% | ||||
| Jan 6, 2023 | 12.01 | 11.91 |
12.07
|
11.84
|
149K | 2.30% | ||||
| Jan 5, 2023 | 11.74 | 12 |
12
|
11.61
|
175K | -1.92% | ||||
| Jan 4, 2023 | 11.97 | 11.9 |
12.17
|
11.84
|
379K | 1.79% | ||||
| Jan 3, 2023 | 11.76 | 12.51 |
12.58
|
11.75
|
206K | -4.16% | ||||
| Dec 30 | 12.27 | 12.07 |
12.3
|
12.02
|
172K | 0.33% | ||||
| Dec 29 | 12.23 | 12.09 |
12.31
|
12.06
|
112K | 1.24% | ||||
| Dec 28 | 12.08 | 12.48 |
12.51
|
12.03
|
139K | -2.58% | ||||
| Dec 27 | 12.4 | 12.38 |
12.45
|
12.26
|
101K | 0.08% | ||||
| Dec 23 | 12.39 | 12.22 |
12.41
|
12.1
|
86.7K | 1.98% | ||||
| Dec 22 | 12.15 | 12.06 |
12.27
|
11.98
|
281K | -0.33% | ||||
| Dec 21 | 12.19 | 13.04 |
13.04
|
12.17
|
187K | -5.94% | ||||
| Dec 20 | 12.96 | 12.99 |
13.15
|
12.88
|
211K | 0% | ||||
| Dec 19 | 12.96 | 12.84 |
13.04
|
12.82
|
216K | 0.86% | ||||
| Dec 16 | 12.85 | 12.86 |
13.05
|
12.83
|
883K | -2.06% | ||||
| Dec 15 | 13.12 | 13.1 |
13.26
|
13.03
|
156K | -1.87% | ||||
| Dec 14 | 13.37 | 13.59 |
13.7
|
13.27
|
263K | -0.96% | ||||
| Dec 13 | 13.5 | 13.82 |
13.9
|
13.38
|
253K | 0.22% | ||||
| Dec 12 | 13.47 | 13.39 |
13.55
|
13.27
|
176K | 1.20% | ||||
| Dec 9 | 13.31 | 13 |
13.34
|
12.94
|
118K | 1.68% | ||||
| Dec 8 | 13.09 | 12.82 |
13.23
|
12.82
|
162K | 3.23% | ||||
| Dec 7 | 12.68 | 12.63 |
12.98
|
12.63
|
190K | 0.40% | ||||
| Dec 6 | 12.63 | 12.62 |
12.81
|
12.61
|
151K | -0.47% | ||||
| Dec 5 | 12.69 | 12.93 |
13.14
|
12.63
|
185K | -3.35% | ||||
| Dec 2 | 13.13 | 13.13 |
13.28
|
13.06
|
169K | -1.8% | ||||
| Dec 1 | 13.37 | 13.47 |
13.58
|
13.29
|
138K | 0% | ||||
| Nov 30 | 13.37 | 13.05 |
13.45
|
12.86
|
235K | 2.06% | ||||
| Nov 29 | 13.1 | 12.9 |
13.14
|
12.7
|
139K | 2.18% | ||||
| Nov 28 | 12.82 | 12.72 |
13.03
|
12.62
|
310K | -0.54% | ||||
| Nov 25 | 12.89 | 12.56 |
12.89
|
12.56
|
63.4K | 1.82% | ||||
| Nov 23 | 12.66 | 12.99 |
13.1
|
12.61
|
211K | -3.21% | ||||
| Nov 22 | 13.08 | 13.05 |
13.18
|
12.91
|
183K | 0.62% | ||||
| Nov 21 | 13 | 13.17 |
13.25
|
12.9
|
227K | -1.22% | ||||
| Nov 18 | 13.16 | 13 |
13.38
|
12.91
|
285K | 3.79% | ||||
| Nov 17 | 12.68 | 12.44 |
12.84
|
12.37
|
209K | 0.48% | ||||
| Nov 16 | 12.62 | 12.77 |
12.91
|
12.58
|
256K | -1.25% | ||||
| Nov 15 | 12.78 | 13.06 |
13.06
|
12.74
|
258K | -0.39% | ||||
| Nov 14 | 12.83 | 12.94 |
12.98
|
12.72
|
190K | -1.99% | ||||
| Nov 11 | 13.09 | 13 |
13.22
|
12.81
|
226K | 1.63% | ||||
| Nov 10 | 12.88 | 12.59 |
13.12
|
12.52
|
269K | 6.80% | ||||
| Nov 9 | 12.06 | 12.24 |
12.33
|
11.95
|
189K | -3.05% | ||||
| Nov 8 | 12.44 | 12.44 |
12.81
|
11.9
|
474K | 2.89% | ||||
| Nov 7 | 12.09 | 12.19 |
12.26
|
11.91
|
232K | -0.82% | ||||
| Nov 4 | 12.19 | 12.23 |
12.44
|
11.99
|
171K | 0.33% | ||||
| Nov 3 | 12.15 | 12.38 |
12.41
|
11.88
|
241K | -3.19% | ||||
| Nov 2 | 12.55 | 12.98 |
12.98
|
12.4
|
290K | -3.98% | ||||
| Nov 1 | 13.07 | 13.19 |
13.27
|
12.99
|
160K | 0.77% | ||||
| Oct 31 | 12.97 | 12.83 |
13.02
|
12.81
|
208K | -0.08% | ||||
| Oct 28 | 12.98 | 12.84 |
12.98
|
12.51
|
210K | 1.80% | ||||
| Oct 27 | 12.75 | 12.67 |
12.94
|
12.59
|
219K | 2.49% | ||||
| Oct 26 | 12.44 | 12.3 |
12.54
|
12.1
|
282K | 2.47% | ||||
| Oct 25 | 12.14 | 11.79 |
12.37
|
11.78
|
168K | 2.45% | ||||
| Oct 24 | 11.85 | 11.9 |
11.95
|
11.69
|
150K | -0.42% | ||||
| Oct 21 | 11.9 | 11.78 |
12
|
11.61
|
224K | 1.97% | ||||
| Oct 20 | 11.67 | 11.79 |
11.97
|
11.57
|
238K | -1.27% | ||||
| Oct 19 | 11.82 | 11.63 |
12.05
|
11.63
|
239K | 0.34% | ||||
| Oct 18 | 11.78 | 11.78 |
11.93
|
11.64
|
212K | 2.17% | ||||
| Oct 17 | 11.53 | 11.29 |
11.62
|
11.29
|
320K | 4.44% | ||||
| Oct 14 | 11.04 | 11.39 |
11.47
|
11
|
214K | -0.63% | ||||
| Oct 13 | 11.11 | 10.46 |
11.13
|
10.3
|
275K | 4.32% | ||||
| Oct 12 | 10.65 | 10.6 |
10.77
|
10.39
|
319K | 0.85% | ||||
| Oct 11 | 10.56 | 10.58 |
10.58
|
10.3
|
311K | 0.76% | ||||
| Oct 10 | 10.48 | 10.68 |
10.79
|
10.47
|
134K | -0.95% | ||||
| Oct 7 | 10.58 | 10.55 |
10.71
|
10.49
|
173K | -0.84% | ||||
| Oct 6 | 10.67 | 10.72 |
10.87
|
10.62
|
125K | -0.84% | ||||
| Oct 5 | 10.76 | 10.5 |
10.78
|
10.44
|
171K | 0% | ||||
| Oct 4 | 10.76 | 10.56 |
10.82
|
10.5
|
272K | 4.77% | ||||
| Oct 3 | 10.27 | 10.06 |
10.37
|
9.78
|
260K | 4.05% | ||||
| Sep 30 | 9.87 | 9.75 |
10.03
|
9.69
|
439K | 0.51% | ||||
| Sep 29 | 9.82 | 10.26 |
10.26
|
9.61
|
502K | -6.3% | ||||
| Sep 28 | 10.48 | 10.26 |
10.54
|
10.17
|
470K | 2.85% | ||||
| Sep 27 | 10.19 | 10.37 |
10.6
|
10.14
|
350K | 0% | ||||
| Sep 26 | 10.19 | 10.37 |
10.59
|
10.05
|
405K | -3.14% | ||||
| Sep 23 | 10.52 | 10.63 |
10.63
|
10.22
|
333K | -3.31% | ||||
| Sep 22 | 10.88 | 11.51 |
11.51
|
10.72
|
491K | -5.88% | ||||
| Sep 21 | 11.56 | 12.44 |
12.44
|
11.56
|
336K | -6.55% | ||||
| Sep 20 | 12.37 | 12.38 |
12.44
|
12.22
|
238K | -1.67% | ||||
| Sep 19 | 12.58 | 12.35 |
12.7
|
12.35
|
154K | 0.16% | ||||
| Sep 16 | 12.56 | 12.45 |
12.57
|
12.07
|
518K | -0.16% | ||||
| Sep 15 | 12.58 | 12.68 |
12.94
|
12.53
|
207K | -1.56% | ||||
| Sep 14 | 12.78 | 12.42 |
12.81
|
12.32
|
240K | 2.57% | ||||
| Sep 13 | 12.46 | 12.56 |
12.77
|
12.37
|
238K | -3.63% | ||||
| Sep 12 | 12.93 | 12.71 |
12.93
|
12.69
|
377K | 2.46% | ||||
| Sep 9 | 12.62 | 12.5 |
12.67
|
12.41
|
126K | 2.02% | ||||
| Sep 8 | 12.37 | 12.19 |
12.52
|
12.13
|
253K | 0.08% | ||||
| Sep 7 | 12.36 | 11.9 |
12.4
|
11.9
|
232K | 3.52% | ||||
| Sep 6 | 11.94 | 12.1 |
12.1
|
11.79
|
241K | -0.75% | ||||
| Sep 2 | 12.03 | 11.98 |
12.2
|
11.96
|
220K | 1.18% | ||||
| Sep 1 | 11.89 | 12.08 |
12.08
|
11.67
|
237K | -2.22% | ||||
| Aug 31 | 12.16 | 12.55 |
12.58
|
12.13
|
308K | -2.41% | ||||
| Aug 30 | 12.46 | 12.65 |
12.69
|
12.39
|
200K | -0.72% | ||||
| Aug 29 | 12.55 | 12.65 |
12.79
|
12.37
|
176K | -1.88% | ||||
| Aug 26 | 12.79 | 13.32 |
13.32
|
12.79
|
202K | -3.76% | ||||
| Aug 25 | 13.29 | 13 |
13.29
|
12.98
|
225K | 2.94% | ||||
| Aug 24 | 12.91 | 12.59 |
12.92
|
12.59
|
192K | 2.14% | ||||
| Aug 23 | 12.64 | 12.82 |
12.99
|
12.62
|
332K | -0.94% | ||||
| Aug 22 | 12.76 | 12.84 |
12.92
|
12.71
|
272K | -2.37% | ||||
| Aug 19 | 13.07 | 13.48 |
13.55
|
13.01
|
343K | -3.9% | ||||
| Aug 18 | 13.6 | 13.35 |
13.65
|
13.35
|
459K | 0.29% | ||||
| Aug 17 | 13.56 | 13.59 |
13.66
|
13.45
|
232K | -1.53% | ||||
| Aug 16 | 13.77 | 13.64 |
13.88
|
13.64
|
332K | 0.58% | ||||
| Aug 15 | 13.69 | 13.5 |
13.84
|
13.44
|
267K | 0.07% | ||||
| Aug 12 | 13.68 | 13.47 |
13.69
|
13.47
|
296K | 2.24% | ||||
| Aug 11 | 13.38 | 13.55 |
13.55
|
13.37
|
232K | 0.30% | ||||
| Aug 10 | 13.34 | 13.25 |
13.4
|
13.08
|
275K | 2.54% | ||||
| Aug 9 | 13.01 | 13 |
13.21
|
12.89
|
426K | -0.08% | ||||
| Aug 8 | 13.02 | 12.83 |
13.2
|
12.83
|
272K | 1.48% | ||||
| Aug 5 | 12.83 | 12.72 |
13.13
|
12.49
|
235K | -0.77% | ||||
| Aug 4 | 12.93 | 12.86 |
13.32
|
12.83
|
234K | -0.61% | ||||
| Aug 3 | 13.01 | 12.35 |
13.37
|
12.33
|
362K | 7.52% | ||||
| Aug 2 | 12.1 | 12.04 |
12.31
|
11.98
|
230K | -0.41% | ||||
| Aug 1 | 12.15 | 11.98 |
12.24
|
11.85
|
138K | -0.08% | ||||
| Jul 29 | 12.16 | 12.1 |
12.24
|
12.04
|
117K | 0.08% | ||||
| Jul 28 | 12.15 | 11.98 |
12.18
|
11.89
|
110K | 1.76% | ||||
| Jul 27 | 11.94 | 11.82 |
11.98
|
11.72
|
114K | 2.75% | ||||
| Jul 26 | 11.62 | 11.69 |
11.85
|
11.6
|
120K | -0.85% | ||||
| Jul 25 | 11.72 | 11.52 |
11.8
|
11.45
|
131K | 1.74% | ||||
| Jul 22 | 11.52 | 11.83 |
11.86
|
11.38
|
135K | -1.87% | ||||
| Jul 21 | 11.74 | 11.78 |
11.84
|
11.49
|
143K | -2.09% | ||||
| Jul 20 | 11.99 | 11.85 |
12.04
|
11.73
|
232K | 1.35% | ||||
| Jul 19 | 11.83 | 11.63 |
11.93
|
11.63
|
342K | 3.77% | ||||
| Jul 18 | 11.4 | 11.36 |
11.54
|
11.3
|
265K | 1.69% | ||||
| Jul 15 | 11.21 | 11.25 |
11.3
|
11.04
|
227K | 2.19% | ||||
| Jul 14 | 10.97 | 10.93 |
11.11
|
10.71
|
131K | -1.44% | ||||
| Jul 13 | 11.13 | 10.74 |
11.14
|
10.74
|
231K | 1.37% | ||||
| Jul 12 | 10.98 | 10.82 |
11.13
|
10.82
|
193K | 1.95% | ||||
| Jul 11 | 10.77 | 10.69 |
10.82
|
10.6
|
143K | -0.74% | ||||
| Jul 8 | 10.85 | 10.72 |
10.93
|
10.49
|
228K | 1.59% | ||||
| Jul 7 | 10.68 | 10.37 |
10.8
|
10.37
|
230K | 3.69% | ||||
| Jul 6 | 10.3 | 10.56 |
10.66
|
10.08
|
191K | -2.09% | ||||
| Jul 5 | 10.52 | 10.27 |
10.52
|
10.03
|
239K | 0.48% | ||||
| Jul 1 | 10.47 | 10.38 |
10.65
|
10.25
|
187K | 0.19% | ||||
| Jun 30 | 10.45 | 10.17 |
10.55
|
9.98
|
301K | 0.77% | ||||
| Jun 29 | 10.37 | 10.37 |
10.4
|
10.04
|
220K | -1.14% | ||||
| Jun 28 | 10.49 | 10.62 |
10.94
|
10.47
|
309K | -0.19% | ||||
| Jun 27 | 10.51 | 10.56 |
10.74
|
10.39
|
213K | 0.38% | ||||
| Jun 24 | 10.47 | 10.03 |
10.75
|
9.9
|
422K | 5.54% | ||||
| Jun 23 | 9.92 | 9.93 |
10.02
|
9.59
|
466K | -0.5% | ||||
| Jun 22 | 9.97 | 9.97 |
10.28
|
9.89
|
330K | -2.83% | ||||
| Jun 21 | 10.26 | 10.45 |
10.81
|
10.2
|
361K | 0.10% | ||||
| Jun 17 | 10.25 | 10.56 |
10.61
|
10.04
|
908K | -3.48% | ||||
| Jun 16 | 10.62 | 11.14 |
11.14
|
10.55
|
280K | -6.76% | ||||
| Jun 15 | 11.39 | 11.11 |
11.55
|
11.01
|
288K | 3.83% | ||||
| Jun 14 | 10.97 | 10.96 |
11.08
|
10.72
|
279K | -0.36% | ||||
| Jun 13 | 11.01 | 12 |
12.05
|
11
|
278K | -10.2% | ||||
| Jun 10 | 12.26 | 12.79 |
13
|
12.11
|
319K | -6.41% | ||||
| Jun 9 | 13.1 | 13.56 |
13.56
|
13.08
|
386K | -3.18% | ||||
| Jun 8 | 13.53 | 13.45 |
13.55
|
13.19
|
411K | 0.37% | ||||
| Jun 7 | 13.48 | 13.19 |
13.63
|
13.11
|
478K | 1.66% | ||||
| Jun 6 | 13.26 | 12.97 |
13.32
|
12.85
|
387K | 3.11% | ||||
| Jun 3 | 12.86 | 12.68 |
13.16
|
12.68
|
390K | -1.08% | ||||
| Jun 2 | 13 | 13.01 |
13.09
|
12.73
|
430K | -0.23% | ||||
| Jun 1 | 13.03 | 12.85 |
13.1
|
12.58
|
635K | 2.28% | ||||
| May 31 | 12.74 | 12.85 |
12.85
|
12.5
|
476K | -1.01% | ||||
| May 27 | 12.87 | 12.56 |
12.9
|
12.56
|
187K | 3.37% | ||||
| May 26 | 12.45 | 12.19 |
12.54
|
12.19
|
152K | 2.55% | ||||
| May 25 | 12.14 | 11.82 |
12.27
|
11.82
|
212K | 1.51% | ||||
| May 24 | 11.96 | 12.02 |
12.04
|
11.55
|
216K | 0.17% | ||||
| May 23 | 11.94 | 11.99 |
12.02
|
11.75
|
222K | 1.19% | ||||
| May 20 | 11.8 | 12.47 |
12.47
|
11.59
|
320K | -4.07% | ||||
| May 19 | 12.3 | 12.59 |
12.71
|
12.18
|
264K | -2.07% | ||||
| May 18 | 12.56 | 12.75 |
13
|
12.48
|
342K | -1.64% | ||||
| May 17 | 12.77 | 12.29 |
12.82
|
12.29
|
229K | 5.10% | ||||
| May 16 | 12.15 | 11.85 |
12.3
|
11.81
|
220K | 1.67% | ||||
| May 13 | 11.95 | 11.87 |
12.07
|
11.72
|
278K | 0.93% | ||||
| May 12 | 11.84 | 12.09 |
12.09
|
11.55
|
272K | -1.66% | ||||
| May 11 | 12.04 | 12.08 |
12.31
|
11.91
|
440K | 0.17% | ||||
| May 10 | 12.02 | 12.01 |
12.27
|
11.75
|
523K | 0.84% | ||||
| May 9 | 11.92 | 12.72 |
12.8
|
11.86
|
342K | -7.74% | ||||
| May 6 | 12.92 | 12.72 |
13.12
|
12.55
|
273K | 0.54% | ||||
| May 5 | 12.85 | 13.57 |
13.65
|
12.57
|
636K | -5.72% | ||||
| May 4 | 13.63 | 13.87 |
14.07
|
13.16
|
284K | -0.66% | ||||
| May 3 | 13.72 | 13.85 |
13.92
|
13.36
|
275K | -0.87% | ||||
| May 2 | 13.84 | 14.36 |
14.49
|
13.63
|
330K | -3.62% | ||||
| Apr 29 | 14.36 | 14.89 |
14.94
|
14.31
|
238K | -4.01% | ||||
| Apr 28 | 14.96 | 14.71 |
15.04
|
14.41
|
263K | 2.61% | ||||
| Apr 27 | 14.58 | 14.44 |
14.78
|
14.24
|
338K | 0.97% | ||||
| Apr 26 | 14.44 | 14.43 |
14.68
|
14.38
|
331K | -0.48% | ||||
| Apr 25 | 14.51 | 13.98 |
14.51
|
13.98
|
401K | 2.33% | ||||
| Apr 22 | 14.18 | 14.21 |
14.45
|
14.05
|
480K | 1.21% | ||||
| Apr 21 | 14.01 | 14.2 |
14.42
|
14
|
189K | -0.36% | ||||
| Apr 20 | 14.06 | 13.97 |
14.33
|
13.97
|
288K | 1.96% | ||||
| Apr 19 | 13.79 | 13.7 |
13.95
|
13.7
|
279K | 1.10% | ||||
| Apr 18 | 13.64 | 13.68 |
13.95
|
13.57
|
177K | -0.73% | ||||
| Apr 14 | 13.74 | 13.86 |
14.13
|
13.7
|
266K | -0.43% | ||||
| Apr 13 | 13.8 | 13.18 |
13.83
|
13.18
|
269K | 4.07% | ||||
| Apr 12 | 13.26 | 13.12 |
13.29
|
13.01
|
164K | 2.16% | ||||
| Apr 11 | 12.98 | 12.79 |
13.11
|
12.68
|
338K | 1.33% | ||||
| Apr 8 | 12.81 | 12.82 |
12.84
|
12.52
|
297K | -0.08% | ||||
| Apr 7 | 12.82 | 13.18 |
13.18
|
12.61
|
229K | -2.81% | ||||
| Apr 6 | 13.19 | 13.49 |
13.51
|
13.08
|
287K | -2.66% | ||||
| Apr 5 | 13.55 | 14.04 |
14.15
|
13.48
|
311K | -2.94% | ||||
| Apr 4 | 13.96 | 14.05 |
14.05
|
13.62
|
258K | -0.29% | ||||
| Apr 1 | 14 | 13.83 |
14.01
|
13.72
|
294K | 1.52% | ||||
| Mar 31 | 13.79 | 13.7 |
14.02
|
13.7
|
264K | 0.58% | ||||
| Mar 30 | 13.71 | 13.97 |
14
|
13.66
|
172K | -1.86% | ||||
| Mar 29 | 13.97 | 13.62 |
14.03
|
13.62
|
541K | 3.94% | ||||
| Mar 28 | 13.44 | 13.5 |
13.56
|
13.27
|
221K | -0.44% | ||||
| Mar 25 | 13.5 | 13.34 |
13.55
|
13.3
|
347K | 2.12% | ||||
| Mar 24 | 13.22 | 13.25 |
13.33
|
13.11
|
405K | -0.38% | ||||
| Mar 23 | 13.27 | 13.57 |
13.57
|
13.27
|
236K | -2.64% | ||||
| Mar 22 | 13.63 | 13.64 |
13.82
|
13.43
|
339K | 0.89% | ||||
| Mar 21 | 13.51 | 13.78 |
13.9
|
13.4
|
234K | -2.45% | ||||
| Mar 18 | 13.85 | 13.8 |
13.98
|
13.61
|
565K | 0.07% | ||||
| Mar 17 | 13.84 | 13.91 |
13.97
|
13.7
|
203K | -0.65% | ||||
| Mar 16 | 13.93 | 13.83 |
13.97
|
13.53
|
583K | 1.83% | ||||
| Mar 15 | 13.68 | 13.93 |
14.07
|
13.51
|
316K | -1.37% | ||||
| Mar 14 | 13.87 | 14.16 |
14.16
|
13.75
|
179K | -1.28% | ||||
| Mar 11 | 14.05 | 14.31 |
14.46
|
14.01
|
193K | -0.78% | ||||
| Mar 10 | 14.16 | 13.66 |
14.19
|
13.6
|
415K | 1.87% | ||||
| Mar 9 | 13.9 | 13.94 |
14.38
|
13.87
|
401K | 2.66% | ||||
| Mar 8 | 13.54 | 13.43 |
13.84
|
13.3
|
390K | 1.27% | ||||
| Mar 7 | 13.37 | 13.77 |
13.83
|
13.29
|
330K | -2.76% | ||||
| Mar 4 | 13.75 | 13.57 |
13.76
|
13.4
|
231K | -0.15% | ||||
| Mar 3 | 13.77 | 14.13 |
14.28
|
13.67
|
163K | -1.92% | ||||
| Mar 2 | 14.04 | 13.31 |
14.11
|
13.31
|
337K | 6.20% | ||||
| Mar 1 | 13.22 | 13.71 |
13.73
|
13.15
|
396K | -3.85% | ||||
| Feb 28 | 13.75 | 13.63 |
13.79
|
13.47
|
510K | -0.36% | ||||
| Feb 25 | 13.8 | 14.03 |
14.21
|
13.62
|
367K | -1.36% | ||||
| Feb 24 | 13.99 | 13.33 |
14.04
|
13
|
408K | -0.36% | ||||
| Feb 23 | 14.04 | 14.36 |
14.36
|
14
|
523K | -1.06% | ||||
| Feb 22 | 14.19 | 14.32 |
14.48
|
13.98
|
249K | -1.8% | ||||
| Feb 18 | 14.45 | 14.64 |
14.89
|
14.41
|
226K | -1.7% | ||||
| Feb 17 | 14.7 | 14.84 |
14.92
|
14.52
|
334K | -1.54% | ||||
| Feb 16 | 14.93 | 14.79 |
15.12
|
14.76
|
431K | 1.22% | ||||
| Feb 15 | 14.75 | 14.09 |
14.76
|
14.09
|
446K | 5.81% | ||||
| Feb 14 | 13.94 | 14.21 |
14.26
|
13.81
|
322K | -0.99% | ||||
| Feb 11 | 14.08 | 14.29 |
14.58
|
13.97
|
343K | -1.12% | ||||
| Feb 10 | 14.24 | 14.32 |
14.48
|
14.11
|
308K | -1.39% | ||||
| Feb 9 | 14.44 | 14.37 |
14.54
|
14.25
|
431K | 1.40% | ||||
| Feb 8 | 14.24 | 14.44 |
14.75
|
14.1
|
286K | -1.39% | ||||
| Feb 7 | 14.44 | 14.09 |
14.59
|
14.09
|
506K | 2.70% | ||||
| Feb 4 | 14.06 | 13.45 |
14.11
|
13.45
|
608K | 3.76% | ||||
| Feb 3 | 13.55 | 13.44 |
13.83
|
13.43
|
561K | 0.44% | ||||
| Feb 2 | 13.49 | 13.22 |
13.51
|
13.16
|
591K | 2.12% | ||||
| Feb 1 | 13.21 | 13.25 |
13.4
|
13
|
347K | -0.45% | ||||
| Jan 31 | 13.27 | 12.64 |
13.27
|
12.56
|
320K | 3.83% | ||||
| Jan 28 | 12.78 | 12.5 |
12.79
|
12.08
|
291K | 1.67% | ||||
| Jan 27 | 12.57 | 12.87 |
13.05
|
12.43
|
312K | -1.64% | ||||
| Jan 26 | 12.78 | 13.08 |
13.39
|
12.67
|
596K | -2.07% | ||||
| Jan 25 | 13.05 | 12.82 |
13.12
|
12.54
|
274K | 0.08% | ||||
| Jan 24 | 13.04 | 12.91 |
13.09
|
12.53
|
275K | -0.46% | ||||
| Jan 21 | 13.1 | 13.22 |
13.45
|
13.04
|
437K | -1.13% | ||||
| Jan 20 | 13.25 | 13.64 |
13.9
|
13.25
|
239K | -2.79% | ||||
| Jan 19 | 13.63 | 13.75 |
13.8
|
13.47
|
253K | -0.94% | ||||
| Jan 18 | 13.76 | 13.86 |
13.93
|
13.65
|
266K | -0.51% | ||||
| Jan 14 | 13.83 | 13.46 |
13.84
|
13.46
|
215K | 0.58% | ||||
| Jan 13 | 13.75 | 13.49 |
13.84
|
13.43
|
281K | 1.70% | ||||
| Jan 12 | 13.52 | 13.62 |
13.88
|
13.48
|
344K | -0.95% | ||||
| Jan 11 | 13.65 | 13.44 |
13.75
|
13.29
|
189K | 1.56% | ||||
| Jan 10 | 13.44 | 13.61 |
13.77
|
13.21
|
378K | -2.11% | ||||
| Jan 7 | 13.73 | 13.52 |
13.95
|
13.47
|
413K | 1.40% | ||||
| Jan 6 | 13.54 | 13.33 |
13.71
|
13.31
|
317K | 1.50% | ||||
| Jan 5 | 13.34 | 13.78 |
13.94
|
13.32
|
285K | -2.7% | ||||
| Jan 4 | 13.71 | 13.72 |
14.02
|
13.65
|
242K | 0.07% | ||||
| Jan 3 | 13.7 | 13.9 |
14.15
|
13.67
|
279K | -0.15% | ||||
| Dec 31 | 13.72 | 13.72 |
13.8
|
13.58
|
211K | 0.44% | ||||
| Dec 30 | 13.66 | 13.6 |
13.89
|
13.6
|
207K | 0.44% | ||||
| Dec 29 | 13.6 | 13.54 |
13.72
|
13.35
|
196K | 0.37% | ||||
| Dec 28 | 13.55 | 13.65 |
13.82
|
13.52
|
110K | -1.45% | ||||
| Dec 27 | 13.75 | 13.66 |
13.86
|
13.37
|
138K | 0.29% | ||||
| Dec 23 | 13.71 | 13.86 |
13.97
|
13.64
|
185K | -0.8% | ||||
| Dec 22 | 13.82 | 13.39 |
13.85
|
13.39
|
214K | 2.22% | ||||
| Dec 21 | 13.52 | 13.16 |
13.69
|
13.16
|
340K | 3.44% | ||||
| Dec 20 | 13.07 | 12.96 |
13.08
|
12.5
|
225K | -0.68% | ||||
| Dec 17 | 13.16 | 13.05 |
13.39
|
12.95
|
894K | 0.38% | ||||
| Dec 16 | 13.11 | 13.29 |
13.31
|
12.99
|
263K | -0.53% | ||||
| Dec 15 | 13.18 | 13.14 |
13.19
|
12.5
|
346K | -0.15% | ||||
| Dec 14 | 13.2 | 12.85 |
13.46
|
12.84
|
484K | 2.56% | ||||
| Dec 13 | 12.87 | 12.79 |
12.98
|
12.45
|
323K | -1% | ||||
| Dec 10 | 13 | 13.1 |
13.1
|
12.9
|
267K | 0% | ||||
| Dec 9 | 13 | 12.93 |
13.12
|
12.77
|
266K | -0.91% | ||||
| Dec 8 | 13.12 | 12.7 |
13.15
|
12.63
|
385K | 3.55% | ||||
| Dec 7 | 12.67 | 12.97 |
13
|
12.57
|
184K | -1.02% | ||||
| Dec 6 | 12.8 | 12.35 |
13
|
12.35
|
233K | 5.52% | ||||
| Dec 3 | 12.13 | 12.31 |
12.38
|
11.95
|
197K | -1.06% | ||||
| Dec 2 | 12.26 | 11.87 |
12.38
|
11.7
|
361K | 4.61% | ||||
| Dec 1 | 11.72 | 12.26 |
12.35
|
11.63
|
424K | -1.6% | ||||
| Nov 30 | 11.91 | 12.05 |
12.16
|
11.89
|
358K | -3.33% | ||||
| Nov 29 | 12.32 | 12.15 |
12.35
|
11.85
|
330K | 1.73% | ||||
| Nov 26 | 12.11 | 12.17 |
12.44
|
11.4
|
501K | -5.39% | ||||
| Nov 24 | 12.8 | 12.48 |
12.85
|
12.46
|
250K | 1.67% | ||||
| Nov 23 | 12.59 | 12.55 |
12.79
|
12.47
|
239K | 1.78% | ||||
| Nov 22 | 12.37 | 12.54 |
12.75
|
12.37
|
396K | -1.51% | ||||
| Nov 19 | 12.56 | 12.3 |
12.61
|
12.02
|
336K | -0.24% | ||||
| Nov 18 | 12.59 | 12.98 |
12.98
|
12.5
|
194K | -1.95% | ||||
| Nov 17 | 12.84 | 12.78 |
12.86
|
12.63
|
334K | -0.08% | ||||
| Nov 16 | 12.85 | 13 |
13
|
12.74
|
230K | -1.38% | ||||
| Nov 15 | 13.03 | 12.92 |
13.04
|
12.89
|
129K | 0.70% | ||||
| Nov 12 | 12.94 | 13.1 |
13.11
|
12.87
|
145K | -0.77% | ||||
| Nov 11 | 13.04 | 13.33 |
13.33
|
12.98
|
112K | -2.18% | ||||
| Nov 10 | 13.33 | 13.38 |
13.54
|
13.3
|
197K | -0.97% | ||||
| Nov 9 | 13.46 | 13.84 |
13.84
|
13.37
|
261K | -0.59% | ||||
| Nov 8 | 13.54 | 14 |
14
|
13.42
|
153K | -2.66% | ||||
| Nov 5 | 13.91 | 13.64 |
14
|
13.6
|
246K | 4.90% | ||||
| Nov 4 | 13.26 | 13.58 |
13.79
|
13.11
|
182K | -1.7% | ||||
| Nov 3 | 13.49 | 13.21 |
13.53
|
13.21
|
237K | 2.43% | ||||
| Nov 2 | 13.17 | 13.16 |
13.38
|
13.12
|
141K | -0.6% | ||||
| Nov 1 | 13.25 | 12.68 |
13.33
|
12.59
|
324K | 4.41% | ||||
| Oct 29 | 12.69 | 12.72 |
12.85
|
12.58
|
407K | -0.39% | ||||
| Oct 28 | 12.74 | 12.7 |
12.8
|
12.53
|
174K | 1.11% | ||||
| Oct 27 | 12.6 | 12.58 |
12.71
|
12.46
|
185K | 0.24% | ||||
| Oct 26 | 12.57 | 12.72 |
12.79
|
12.52
|
248K | -0.71% | ||||
| Oct 25 | 12.66 | 12.35 |
12.73
|
12.22
|
262K | 1.44% | ||||
| Oct 22 | 12.48 | 12.61 |
12.69
|
12.44
|
195K | -0.64% | ||||
| Oct 21 | 12.56 | 12.42 |
12.73
|
12.33
|
329K | 1.45% | ||||
| Oct 20 | 12.38 | 12.43 |
12.44
|
12.24
|
227K | -0.48% | ||||
| Oct 19 | 12.44 | 12.85 |
12.87
|
12.44
|
236K | -3.19% | ||||
| Oct 18 | 12.85 | 12.6 |
12.92
|
12.6
|
357K | 1.26% | ||||
| Oct 15 | 12.69 | 12.75 |
12.96
|
12.65
|
349K | 1.36% | ||||
| Oct 14 | 12.52 | 12.31 |
12.53
|
12.15
|
405K | 2.20% | ||||
| Oct 13 | 12.25 | 12.32 |
12.34
|
12.07
|
217K | -0.65% | ||||
| Oct 12 | 12.33 | 12.22 |
12.43
|
12.2
|
169K | 0.65% | ||||
| Oct 11 | 12.25 | 12.3 |
12.44
|
12.18
|
125K | -0.89% | ||||
| Oct 8 | 12.36 | 12.4 |
12.5
|
12.28
|
169K | -0.96% | ||||
| Oct 7 | 12.48 | 12.6 |
12.69
|
12.47
|
158K | 0% | ||||
| Oct 6 | 12.48 | 12.32 |
12.48
|
12.14
|
268K | -0.16% | ||||
| Oct 5 | 12.5 | 12.54 |
12.55
|
12.37
|
157K | -0.32% | ||||
| Oct 4 | 12.54 | 12.81 |
12.9
|
12.43
|
222K | -1.65% | ||||
| Oct 1 | 12.75 | 12.39 |
12.81
|
12.36
|
304K | 4.08% | ||||
| Sep 30 | 12.25 | 12.43 |
12.54
|
12.12
|
425K | -1.13% | ||||
| Sep 29 | 12.39 | 12.5 |
12.55
|
12.31
|
135K | -0.72% | ||||
| Sep 28 | 12.48 | 12.54 |
12.73
|
12.43
|
184K | -0.72% | ||||
| Sep 27 | 12.57 | 12.58 |
12.94
|
12.56
|
360K | 0.88% | ||||
| Sep 24 | 12.46 | 12.44 |
12.65
|
12.42
|
254K | -1.11% | ||||
| Sep 23 | 12.6 | 12.69 |
12.73
|
12.57
|
230K | 0.88% | ||||
| Sep 22 | 12.49 | 12.58 |
12.91
|
12.48
|
225K | -0.4% | ||||
| Sep 21 | 12.54 | 12.25 |
12.56
|
12.18
|
281K | 3.04% | ||||
| Sep 20 | 12.17 | 11.88 |
12.29
|
11.8
|
479K | 0.08% | ||||
| Sep 17 | 12.16 | 12.17 |
12.26
|
12.01
|
1.5M | 0.33% | ||||
| Sep 16 | 12.12 | 12.12 |
12.18
|
12.02
|
322K | 0% | ||||
| Sep 15 | 12.12 | 12.07 |
12.24
|
11.99
|
362K | 0.66% | ||||
| Sep 14 | 12.04 | 12.35 |
12.35
|
11.98
|
371K | -1.55% | ||||
| Sep 13 | 12.23 | 11.82 |
12.31
|
11.7
|
425K | 5.07% | ||||
| Sep 10 | 11.64 | 11.84 |
11.84
|
11.58
|
246K | -0.94% | ||||
| Sep 9 | 11.75 | 11.8 |
11.92
|
11.68
|
227K | -1.01% | ||||
| Sep 8 | 11.87 | 11.94 |
12.04
|
11.65
|
224K | -0.84% | ||||
| Sep 7 | 11.97 | 11.86 |
12.05
|
11.73
|
267K | 0.67% | ||||
| Sep 3 | 11.89 | 12.36 |
12.36
|
11.8
|
212K | -3.25% | ||||
| Sep 2 | 12.29 | 12.36 |
12.5
|
12.23
|
249K | -0.24% | ||||
| Sep 1 | 12.32 | 12.2 |
12.37
|
12.03
|
363K | 2.67% | ||||
| Aug 31 | 12 | 11.99 |
12.13
|
11.85
|
345K | 0.33% | ||||
| Aug 30 | 11.96 | 12.06 |
12.06
|
11.73
|
229K | -0.83% | ||||
| Aug 27 | 12.06 | 11.72 |
12.16
|
11.72
|
269K | 3.17% | ||||
| Aug 26 | 11.69 | 11.73 |
11.91
|
11.65
|
236K | -1.02% | ||||
| Aug 25 | 11.81 | 11.73 |
11.93
|
11.6
|
149K | 0.43% | ||||
| Aug 24 | 11.76 | 11.52 |
11.79
|
11.52
|
206K | 2.35% | ||||
| Aug 23 | 11.49 | 11.5 |
11.63
|
11.35
|
128K | 1.14% | ||||
| Aug 20 | 11.36 | 11.23 |
11.49
|
11.05
|
217K | 1.07% | ||||
| Aug 19 | 11.24 | 11.19 |
11.33
|
11.03
|
430K | -1.75% | ||||
| Aug 18 | 11.44 | 11.35 |
11.54
|
11.18
|
278K | 0.97% | ||||
| Aug 17 | 11.33 | 11.31 |
11.38
|
11.12
|
275K | -2.16% | ||||
| Aug 16 | 11.58 | 11.45 |
11.64
|
11.28
|
349K | -1.11% | ||||
| Aug 13 | 11.71 | 11.81 |
11.81
|
11.52
|
128K | -0.59% | ||||
| Aug 12 | 11.78 | 11.84 |
11.89
|
11.64
|
130K | -1.42% | ||||
| Aug 11 | 11.95 | 11.72 |
11.97
|
11.65
|
151K | 1.88% | ||||
| Aug 10 | 11.73 | 11.45 |
11.79
|
11.38
|
147K | 2.27% | ||||
| Aug 9 | 11.47 | 11.8 |
11.8
|
11.32
|
191K | -3.29% | ||||
| Aug 6 | 11.86 | 11.93 |
12.04
|
11.79
|
208K | 1.54% | ||||
| Aug 5 | 11.68 | 11.21 |
11.75
|
11.2
|
166K | 5.04% | ||||
| Aug 4 | 11.12 | 11.97 |
12.24
|
11
|
331K | -2.97% | ||||
| Aug 3 | 11.46 | 11.58 |
11.97
|
11.06
|
494K | -2.88% | ||||
| Aug 2 | 11.8 | 12.3 |
12.66
|
11.71
|
513K | -3.91% | ||||
| Jul 30 | 12.28 | 12.3 |
12.46
|
12.15
|
343K | -0.41% | ||||
| Jul 29 | 12.33 | 12.25 |
12.48
|
12.15
|
229K | 2.32% | ||||
| Jul 28 | 12.05 | 12.09 |
12.23
|
11.67
|
188K | 0.84% | ||||
| Jul 27 | 11.95 | 12 |
12.24
|
11.93
|
209K | -1.24% | ||||
| Jul 26 | 12.1 | 11.84 |
12.13
|
11.72
|
279K | 2.98% | ||||
| Jul 23 | 11.75 | 12.06 |
12.1
|
11.63
|
211K | -2.16% | ||||
| Jul 22 | 12.01 | 12.16 |
12.25
|
11.76
|
283K | -2.12% | ||||
| Jul 21 | 12.27 | 12.05 |
12.46
|
12.05
|
203K | 3.37% | ||||
| Jul 20 | 11.87 | 11.57 |
12.15
|
11.41
|
316K | 3.40% | ||||
| Jul 19 | 11.48 | 11.61 |
11.74
|
11.17
|
436K | -4.25% | ||||
| Jul 16 | 11.99 | 12.52 |
12.54
|
11.98
|
269K | -3.07% | ||||
| Jul 15 | 12.37 | 12.26 |
12.51
|
12.2
|
156K | -0.4% | ||||
| Jul 14 | 12.42 | 12.49 |
12.75
|
12.33
|
149K | 0.49% | ||||
| Jul 13 | 12.36 | 12.43 |
12.67
|
12.2
|
215K | -2.45% | ||||
| Jul 12 | 12.67 | 12.33 |
12.73
|
12.29
|
175K | 1.77% | ||||
| Jul 9 | 12.45 | 12.22 |
12.47
|
12.2
|
245K | 4.27% | ||||
| Jul 8 | 11.94 | 11.73 |
12.13
|
11.37
|
314K | -0.75% | ||||
| Jul 7 | 12.03 | 12.15 |
12.25
|
11.9
|
280K | -0.99% | ||||
| Jul 6 | 12.15 | 12.7 |
12.7
|
12.13
|
427K | -4.1% | ||||
| Jul 2 | 12.67 | 13.02 |
13.06
|
12.67
|
172K | -2.91% | ||||
| Jul 1 | 13.05 | 12.98 |
13.15
|
12.9
|
276K | 1.40% | ||||
| Jun 30 | 12.87 | 12.56 |
12.98
|
12.53
|
269K | 2.06% | ||||
| Jun 29 | 12.61 | 12.81 |
12.92
|
12.58
|
131K | -1.64% | ||||
| Jun 28 | 12.82 | 13.29 |
13.29
|
12.48
|
387K | -4.04% | ||||
| Jun 25 | 13.36 | 13.64 |
13.69
|
13.34
|
473K | -1.62% | ||||
| Jun 24 | 13.58 | 13.61 |
13.67
|
13.37
|
296K | -0.15% | ||||
| Jun 23 | 13.6 | 13.51 |
13.72
|
13.51
|
263K | 0.67% | ||||
| Jun 22 | 13.51 | 13.42 |
13.56
|
13.34
|
176K | 0.07% | ||||
| Jun 21 | 13.5 | 13.11 |
13.5
|
13.05
|
239K | 4.09% | ||||
| Jun 18 | 12.97 | 13.3 |
13.43
|
12.9
|
579K | -4.63% | ||||
| Jun 17 | 13.6 | 13.97 |
14.07
|
13.42
|
209K | -2.3% | ||||
| Jun 16 | 13.92 | 13.89 |
14.07
|
13.78
|
218K | 0.22% | ||||
| Jun 15 | 13.89 | 13.91 |
13.97
|
13.78
|
213K | 0.65% | ||||
| Jun 14 | 13.8 | 13.85 |
14.02
|
13.7
|
160K | -0.43% | ||||
| Jun 11 | 13.86 | 13.7 |
13.89
|
13.68
|
160K | 1.09% | ||||
| Jun 10 | 13.71 | 13.98 |
13.99
|
13.62
|
195K | -1.58% | ||||
| Jun 9 | 13.93 | 13.98 |
14.06
|
13.86
|
284K | -0.29% | ||||
| Jun 8 | 13.97 | 13.85 |
14.08
|
13.69
|
247K | 1.09% | ||||
| Jun 7 | 13.82 | 13.6 |
13.95
|
13.6
|
186K | 2.14% | ||||
| Jun 4 | 13.53 | 13.7 |
13.75
|
13.47
|
171K | 0.74% | ||||
| Jun 3 | 13.43 | 13.39 |
13.51
|
13.3
|
224K | -0.67% | ||||
| Jun 2 | 13.52 | 13.55 |
13.64
|
13.47
|
157K | 0.15% | ||||
| Jun 1 | 13.5 | 13.24 |
13.59
|
13.17
|
238K | 2.51% | ||||
| May 28 | 13.17 | 13.33 |
13.35
|
13.07
|
124K | -0.53% | ||||
| May 27 | 13.24 | 13.35 |
13.36
|
13.1
|
176K | 0.38% | ||||
| May 26 | 13.19 | 12.85 |
13.23
|
12.75
|
157K | 3.21% | ||||
| May 25 | 12.78 | 13.05 |
13.34
|
12.78
|
177K | -1.31% | ||||
| May 24 | 12.95 | 13 |
13.11
|
12.75
|
198K | 0.78% | ||||
| May 21 | 12.85 | 13.02 |
13.02
|
12.78
|
168K | 0.31% | ||||
| May 20 | 12.81 | 12.81 |
12.81
|
12.4
|
259K | -0.47% | ||||
| May 19 | 12.87 | 12.78 |
12.92
|
12.51
|
242K | -1.08% | ||||
| May 18 | 13.01 | 13.01 |
13.23
|
12.97
|
194K | 0.23% | ||||
| May 17 | 12.98 | 12.87 |
13
|
12.61
|
177K | 0.08% | ||||
| May 14 | 12.97 | 12.7 |
13.1
|
12.7
|
180K | 3.10% | ||||
| May 13 | 12.58 | 12.69 |
13.17
|
12.3
|
433K | 4.05% | ||||
| May 12 | 12.09 | 12.45 |
12.57
|
12.07
|
377K | -3.82% | ||||
| May 11 | 12.57 | 12.6 |
12.69
|
12.37
|
224K | -1.33% | ||||
| May 10 | 12.74 | 13.37 |
13.45
|
12.73
|
272K | -4.43% | ||||
| May 7 | 13.33 | 12.88 |
13.45
|
12.7
|
199K | 4.80% | ||||
| May 6 | 12.72 | 12.99 |
13.13
|
12.44
|
283K | -2% | ||||
| May 5 | 12.98 | 13.52 |
13.58
|
12.94
|
273K | -3.35% | ||||
| May 4 | 13.43 | 14.17 |
14.17
|
13.33
|
311K | -6.54% | ||||
| May 3 | 14.37 | 14.1 |
14.42
|
14.04
|
413K | 3.60% | ||||
| Apr 30 | 13.87 | 13.77 |
13.89
|
13.58
|
228K | -0.5% | ||||
| Apr 29 | 13.94 | 13.93 |
14.19
|
13.75
|
181K | 1.16% | ||||
| Apr 28 | 13.78 | 13.66 |
13.95
|
13.53
|
192K | 1.55% | ||||
| Apr 27 | 13.57 | 13.5 |
13.68
|
13.37
|
138K | 0.15% | ||||
| Apr 26 | 13.55 | 13.6 |
13.9
|
13.48
|
286K | 0.30% | ||||
| Apr 23 | 13.51 | 13.23 |
13.62
|
13.22
|
253K | 2.04% | ||||
| Apr 22 | 13.24 | 13.36 |
13.58
|
13.12
|
245K | 0.53% | ||||
| Apr 21 | 13.17 | 12.86 |
13.32
|
12.62
|
236K | 2.17% | ||||
| Apr 20 | 12.89 | 13.16 |
13.17
|
12.73
|
255K | -3.16% | ||||
| Apr 19 | 13.31 | 13.45 |
13.51
|
13.22
|
358K | -1.92% | ||||
| Apr 16 | 13.57 | 13.6 |
13.7
|
13.42
|
315K | 0.89% | ||||
| Apr 15 | 13.45 | 13.56 |
13.78
|
13.35
|
290K | -0.66% | ||||
| Apr 14 | 13.54 | 13.38 |
13.88
|
13.38
|
220K | 1.65% | ||||
| Apr 13 | 13.32 | 13.24 |
13.45
|
13.08
|
209K | -0.82% | ||||
| Apr 12 | 13.43 | 13.38 |
13.48
|
13.11
|
180K | -0.15% | ||||
| Apr 9 | 13.45 | 13.65 |
13.65
|
13.29
|
150K | -0.74% | ||||
| Apr 8 | 13.55 | 13.56 |
13.57
|
13.26
|
156K | -0.59% | ||||
| Apr 7 | 13.63 | 13.73 |
13.75
|
13.39
|
156K | -0.15% | ||||
| Apr 6 | 13.65 | 13.58 |
13.75
|
13.42
|
201K | 0.96% | ||||
| Apr 5 | 13.52 | 13.78 |
13.9
|
13.43
|
260K | -0.81% | ||||
| Apr 1 | 13.63 | 13.27 |
13.7
|
13.07
|
245K | 3.57% | ||||
| Mar 31 | 13.16 | 13.69 |
13.73
|
13.16
|
521K | -3.52% | ||||
| Mar 30 | 13.64 | 13.49 |
13.87
|
13.49
|
316K | 1.26% | ||||
| Mar 29 | 13.47 | 13.85 |
14.1
|
13.47
|
254K | -3.65% | ||||
| Mar 26 | 13.98 | 14.15 |
14.23
|
13.8
|
291K | 0.43% | ||||
| Mar 25 | 13.92 | 13.26 |
14.13
|
12.95
|
624K | 4.74% | ||||
| Mar 24 | 13.29 | 13.41 |
13.96
|
13.19
|
533K | 0.38% | ||||
| Mar 23 | 13.24 | 13.71 |
13.95
|
13.18
|
430K | -4.47% | ||||
| Mar 22 | 13.86 | 14.02 |
14.12
|
13.4
|
902K | -1.91% | ||||
| Mar 19 | 14.13 | 14.03 |
14.25
|
13.76
|
938K | 0.43% | ||||
| Mar 18 | 14.07 | 14.47 |
14.69
|
13.97
|
394K | -2.76% | ||||
| Mar 17 | 14.47 | 14.25 |
14.55
|
14.12
|
202K | 1.76% | ||||
| Mar 16 | 14.22 | 14.62 |
14.69
|
14.18
|
329K | -3.07% | ||||
| Mar 15 | 14.67 | 14.34 |
14.95
|
14.34
|
760K | 2.09% | ||||
| Mar 12 | 14.37 | 14.32 |
14.57
|
14.08
|
285K | 0.63% | ||||
| Mar 11 | 14.28 | 14.35 |
14.51
|
14.03
|
279K | 0.21% | ||||
| Mar 10 | 14.25 | 14.07 |
14.4
|
13.99
|
324K | 1.79% | ||||
| Mar 9 | 14 | 14.3 |
14.3
|
13.61
|
448K | -1.41% | ||||
| Mar 8 | 14.2 | 13.76 |
14.43
|
13.71
|
352K | 3.95% | ||||
| Mar 5 | 13.66 | 14.01 |
14.01
|
12.97
|
350K | -0.87% | ||||
| Mar 4 | 13.78 | 14.15 |
14.3
|
13.46
|
497K | -2.2% | ||||
| Mar 3 | 14.09 | 13.64 |
14.35
|
13.64
|
423K | 4.53% | ||||
| Mar 2 | 13.48 | 13.76 |
13.76
|
13.18
|
208K | -2.25% | ||||
| Mar 1 | 13.79 | 14.43 |
14.45
|
13.66
|
278K | -1.01% | ||||
| Feb 26 | 13.93 | 13.65 |
14.33
|
13.43
|
457K | 2.28% | ||||
| Feb 25 | 13.62 | 14.09 |
14.16
|
13.53
|
439K | -2.01% | ||||
| Feb 24 | 13.9 | 13.33 |
14.08
|
13.33
|
637K | 4.51% | ||||
| Feb 23 | 13.3 | 13.26 |
13.51
|
12.94
|
308K | -0.3% | ||||
| Feb 22 | 13.34 | 12.59 |
13.57
|
12.59
|
284K | 5.29% | ||||
| Feb 19 | 12.67 | 12.37 |
12.87
|
12.28
|
319K | 3.18% | ||||
| Feb 18 | 12.28 | 12.06 |
12.34
|
12.05
|
221K | 0.90% | ||||
| Feb 17 | 12.17 | 12.24 |
12.38
|
12.03
|
216K | -1.38% | ||||
| Feb 16 | 12.34 | 12.21 |
12.48
|
12.04
|
325K | 1.06% | ||||
| Feb 12 | 12.21 | 12.21 |
12.35
|
12.03
|
150K | -0.41% | ||||
| Feb 11 | 12.26 | 12 |
12.45
|
11.94
|
251K | 2.85% | ||||
| Feb 10 | 11.92 | 11.8 |
12.18
|
11.75
|
151K | 1.45% | ||||
| Feb 9 | 11.75 | 12 |
12
|
11.72
|
216K | -2.08% | ||||
| Feb 8 | 12 | 11.88 |
12.13
|
11.79
|
237K | 1.78% | ||||
| Feb 5 | 11.79 | 11.98 |
12.04
|
11.66
|
345K | -0.42% | ||||
| Feb 4 | 11.84 | 11.35 |
11.9
|
11.34
|
462K | 4.04% | ||||
| Feb 3 | 11.38 | 11.26 |
11.57
|
11.14
|
139K | 0% | ||||
| Feb 2 | 11.38 | 11.21 |
11.47
|
11.02
|
194K | 3.36% | ||||
| Feb 1 | 11.01 | 10.99 |
11.07
|
10.55
|
282K | 2.80% | ||||
| Jan 29 | 10.71 | 11.46 |
11.46
|
10.71
|
352K | -6.54% | ||||
| Jan 28 | 11.46 | 10.95 |
11.78
|
10.87
|
296K | 5.33% | ||||
| Jan 27 | 10.88 | 10.86 |
11.1
|
10.7
|
430K | -2.68% | ||||
| Jan 26 | 11.18 | 11.62 |
11.77
|
11.17
|
284K | -2.95% | ||||
| Jan 25 | 11.52 | 11.34 |
11.73
|
11.22
|
295K | -0.78% | ||||
| Jan 22 | 11.61 | 11.4 |
11.61
|
11.14
|
318K | 0.87% | ||||
| Jan 21 | 11.51 | 12 |
12.1
|
11.5
|
266K | -4.48% | ||||
| Jan 20 | 12.05 | 12.06 |
12.23
|
11.95
|
258K | -0.58% | ||||
| Jan 19 | 12.12 | 12.36 |
12.39
|
12.03
|
275K | -0.66% | ||||
| Jan 15 | 12.2 | 12.31 |
12.33
|
11.95
|
322K | -2.56% | ||||
| Jan 14 | 12.52 | 12.48 |
12.88
|
12.48
|
507K | 1.54% | ||||
| Jan 13 | 12.33 | 11.95 |
12.4
|
11.95
|
366K | 2.75% | ||||
| Jan 12 | 12 | 11.7 |
12.43
|
11.63
|
341K | 2.48% | ||||
| Jan 11 | 11.71 | 11.49 |
11.72
|
11.09
|
299K | 0% | ||||
| Jan 8 | 11.71 | 11.76 |
11.76
|
11.46
|
261K | -0.43% | ||||
| Jan 7 | 11.76 | 11.95 |
11.95
|
11.6
|
367K | -1.42% | ||||
| Jan 6 | 11.93 | 11.13 |
12.08
|
10.76
|
618K | 12.12% | ||||
| Jan 5 | 10.64 | 10.43 |
10.85
|
10.43
|
231K | 1.72% | ||||
| Jan 4 | 10.46 | 10.85 |
10.97
|
10.26
|
343K | -3.15% | ||||
| Dec 31 | 10.8 | 10.92 |
11.18
|
10.8
|
246K | -0.83% | ||||
| Dec 30 | 10.89 | 11.11 |
11.42
|
10.87
|
300K | -1.8% | ||||
| Dec 29 | 11.09 | 11.3 |
11.42
|
11.05
|
287K | -1.6% | ||||
| Dec 28 | 11.27 | 11.32 |
11.82
|
11.27
|
671K | -0.18% | ||||
| Dec 24 | 11.29 | 11.32 |
11.48
|
11.1
|
106K | -0.27% | ||||
| Dec 23 | 11.32 | 10.91 |
11.5
|
10.88
|
207K | 2.44% | ||||
| Dec 22 | 11.05 | 11.2 |
11.25
|
10.85
|
455K | -1.43% | ||||
| Dec 21 | 11.21 | 11.15 |
11.3
|
10.7
|
436K | -2.78% | ||||
| Dec 18 | 11.53 | 11.39 |
11.8
|
11.21
|
809K | 0.35% | ||||
| Dec 17 | 11.49 | 11.71 |
11.71
|
11.4
|
247K | -0.78% | ||||
| Dec 16 | 11.58 | 11.88 |
11.92
|
11.46
|
359K | -2.69% | ||||
| Dec 15 | 11.9 | 11.59 |
11.97
|
11.44
|
202K | 3.48% | ||||
| Dec 14 | 11.5 | 11.75 |
11.88
|
11.33
|
277K | -2.04% | ||||
| Dec 11 | 11.74 | 11.85 |
12.09
|
11.59
|
154K | -1.68% | ||||
| Dec 10 | 11.94 | 11.72 |
12
|
11.6
|
197K | 0.84% | ||||
| Dec 9 | 11.84 | 11.92 |
11.97
|
11.67
|
219K | 0.08% | ||||
| Dec 8 | 11.83 | 11.48 |
12.04
|
11.48
|
329K | 1.72% | ||||
| Dec 7 | 11.63 | 11.82 |
11.82
|
11.36
|
287K | -2.27% | ||||
| Dec 4 | 11.9 | 11.7 |
11.97
|
11.61
|
369K | 3.21% | ||||
| Dec 3 | 11.53 | 11.46 |
11.65
|
11.33
|
430K | 0.52% | ||||
| Dec 2 | 11.47 | 10.8 |
11.53
|
10.76
|
275K | 1.59% | ||||
| Dec 1 | 11.29 | 11.38 |
11.5
|
11.23
|
226K | 2.54% | ||||
| Nov 30 | 11.01 | 11.08 |
11.3
|
10.76
|
384K | -1.7% | ||||
| Nov 27 | 11.2 | 11.43 |
11.48
|
11.07
|
195K | -2.01% | ||||
| Nov 25 | 11.43 | 11.37 |
11.5
|
11.15
|
433K | -0.61% | ||||
| Nov 24 | 11.5 | 11.45 |
11.72
|
11.33
|
352K | 2.59% | ||||
| Nov 23 | 11.21 | 10.9 |
11.5
|
10.86
|
280K | 4.18% | ||||
| Nov 20 | 10.76 | 10.86 |
10.92
|
10.69
|
162K | -2.36% | ||||
| Nov 19 | 11.02 | 10.85 |
11.1
|
10.65
|
234K | 2.51% | ||||
| Nov 18 | 10.75 | 10.9 |
11.2
|
10.7
|
538K | -1.38% | ||||
| Nov 17 | 10.9 | 10.11 |
10.91
|
9.98
|
611K | 4.51% | ||||
| Nov 16 | 10.43 | 10.66 |
10.99
|
10.26
|
601K | 5.25% | ||||
| Nov 13 | 9.91 | 9.05 |
10.01
|
9.05
|
374K | 10.48% | ||||
| Nov 12 | 8.97 | 9.05 |
9.08
|
8.7
|
346K | -2.92% | ||||
| Nov 11 | 9.24 | 9.71 |
9.71
|
9.02
|
373K | -4.35% | ||||
| Nov 10 | 9.66 | 9.45 |
9.78
|
9.27
|
943K | 2.66% | ||||
| Nov 9 | 9.41 | 8.57 |
9.64
|
8.55
|
1.1M | 25.47% | ||||
| Nov 6 | 7.5 | 7.8 |
7.82
|
7.45
|
239K | -3.72% | ||||
| Nov 5 | 7.79 | 7.69 |
7.91
|
7.69
|
128K | 1.56% | ||||
| Nov 4 | 7.67 | 7.76 |
7.8
|
7.47
|
196K | -3.88% | ||||
| Nov 3 | 7.98 | 7.71 |
8.1
|
7.7
|
369K | 5.56% | ||||
| Nov 2 | 7.56 | 7.5 |
7.58
|
7.3
|
213K | 2.86% | ||||
| Oct 30 | 7.35 | 7.48 |
7.65
|
7.19
|
345K | -2% | ||||
| Oct 29 | 7.5 | 7 |
7.64
|
6.9
|
402K | 5.49% | ||||
| Oct 28 | 7.11 | 7.15 |
7.31
|
7.03
|
336K | -4.18% | ||||
| Oct 27 | 7.42 | 7.66 |
7.72
|
7.42
|
197K | -3.39% | ||||
| Oct 26 | 7.68 | 7.89 |
7.89
|
7.48
|
285K | -5.07% | ||||
| Oct 23 | 8.09 | 8 |
8.14
|
7.87
|
232K | 1.76% | ||||
| Oct 22 | 7.95 | 7.65 |
7.99
|
7.65
|
286K | 4.06% | ||||
| Oct 21 | 7.64 | 7.6 |
7.75
|
7.38
|
287K | 0.39% | ||||
| Oct 20 | 7.61 | 7.45 |
7.68
|
7.39
|
253K | 3.96% | ||||
| Oct 19 | 7.32 | 7.23 |
7.55
|
7.17
|
369K | 1.67% | ||||
| Oct 16 | 7.2 | 7.13 |
7.22
|
6.95
|
270K | 0.42% | ||||
| Oct 15 | 7.17 | 6.91 |
7.26
|
6.86
|
178K | 1.99% | ||||
| Oct 14 | 7.03 | 7.2 |
7.22
|
6.95
|
230K | -2.36% | ||||
| Oct 13 | 7.2 | 7.53 |
7.53
|
7.15
|
272K | -5.64% | ||||
| Oct 12 | 7.63 | 7.56 |
7.7
|
7.34
|
239K | 0.39% | ||||
| Oct 9 | 7.6 | 7.8 |
7.8
|
7.49
|
261K | -1.17% | ||||
| Oct 8 | 7.69 | 7.5 |
7.7
|
7.41
|
208K | 3.50% | ||||
| Oct 7 | 7.43 | 7.49 |
7.65
|
7.34
|
275K | 0.27% | ||||
| Oct 6 | 7.41 | 7.52 |
7.8
|
7.38
|
281K | -0.13% | ||||
| Oct 5 | 7.42 | 7.79 |
7.91
|
7.34
|
282K | -5.24% | ||||
| Oct 2 | 7.83 | 7.55 |
7.85
|
7.44
|
327K | 0.26% | ||||
| Oct 1 | 7.81 | 7.65 |
7.83
|
7.54
|
357K | 2.49% | ||||
| Sep 30 | 7.62 | 7.54 |
7.96
|
7.54
|
418K | 1.74% | ||||
| Sep 29 | 7.49 | 7.68 |
7.68
|
7.33
|
333K | -2.73% | ||||
| Sep 28 | 7.7 | 7.35 |
7.83
|
7.3
|
379K | 6.94% | ||||
| Sep 25 | 7.2 | 6.83 |
7.26
|
6.83
|
479K | 4.65% | ||||
| Sep 24 | 6.88 | 6.86 |
7.02
|
6.69
|
499K | 0.29% | ||||
| Sep 23 | 6.86 | 7.01 |
7.38
|
6.83
|
549K | -2.28% | ||||
| Sep 22 | 7.02 | 7.2 |
7.23
|
6.83
|
639K | -2.36% | ||||
| Sep 21 | 7.19 | 7.75 |
7.75
|
7.18
|
1.2M | -8.52% | ||||
| Sep 18 | 7.86 | 8.01 |
8.45
|
7.84
|
1.3M | -0.63% | ||||
| Sep 17 | 7.91 | 7.88 |
8.07
|
7.85
|
331K | -1.74% | ||||
| Sep 16 | 8.05 | 8.07 |
8.14
|
7.89
|
295K | 0.12% | ||||
| Sep 15 | 8.04 | 7.9 |
8.32
|
7.87
|
444K | 2.68% | ||||
| Sep 14 | 7.83 | 7.42 |
7.87
|
7.37
|
681K | 6.68% | ||||
| Sep 11 | 7.34 | 7.56 |
7.56
|
7.15
|
523K | -1.48% | ||||
| Sep 10 | 7.45 | 7.57 |
7.8
|
7.45
|
703K | 0% | ||||
| Sep 9 | 7.45 | 7.67 |
7.67
|
7.37
|
518K | -1.97% | ||||
| Sep 8 | 7.6 | 7.85 |
7.85
|
7.46
|
604K | -3.92% | ||||
| Sep 4 | 7.91 | 7.68 |
7.99
|
7.62
|
745K | 7.91% | ||||
| Sep 3 | 7.33 | 7.38 |
7.68
|
7.28
|
404K | 0.14% | ||||
| Sep 2 | 7.32 | 7.13 |
7.37
|
7.03
|
479K | 2.66% | ||||
| Sep 1 | 7.13 | 6.88 |
7.18
|
6.59
|
453K | 3.03% | ||||
| Aug 31 | 6.92 | 7.33 |
7.36
|
6.85
|
629K | -5.85% | ||||
| Aug 28 | 7.35 | 7.52 |
7.52
|
7.3
|
431K | -1.34% | ||||
| Aug 27 | 7.45 | 7.17 |
7.58
|
7.1
|
670K | 5.52% | ||||
| Aug 26 | 7.06 | 7.25 |
7.39
|
7.04
|
335K | -2.62% | ||||
| Aug 25 | 7.25 | 7.17 |
7.28
|
6.88
|
610K | 3.13% | ||||
| Aug 24 | 7.03 | 6.41 |
7.06
|
6.25
|
578K | 10.53% | ||||
| Aug 21 | 6.36 | 6.61 |
6.69
|
6.24
|
431K | -4.79% | ||||
| Aug 20 | 6.68 | 6.43 |
6.77
|
6.41
|
295K | 1.98% | ||||
| Aug 19 | 6.55 | 6.47 |
6.75
|
6.32
|
502K | 2.02% | ||||
| Aug 18 | 6.42 | 6.58 |
6.62
|
6.29
|
385K | -3.02% | ||||
| Aug 17 | 6.62 | 6.82 |
6.87
|
6.59
|
272K | -3.22% | ||||
| Aug 14 | 6.84 | 6.58 |
7.06
|
6.54
|
401K | 3.32% | ||||
| Aug 13 | 6.62 | 6.8 |
6.86
|
6.53
|
586K | -3.07% | ||||
| Aug 12 | 6.83 | 7.16 |
7.27
|
6.57
|
619K | -2.98% | ||||
| Aug 11 | 7.04 | 7.11 |
7.34
|
6.99
|
576K | 1.59% | ||||
| Aug 10 | 6.93 | 6.68 |
7.03
|
6.66
|
604K | 4.52% | ||||
| Aug 7 | 6.63 | 6.09 |
6.66
|
6.04
|
291K | 8.16% | ||||
| Aug 6 | 6.13 | 6.07 |
6.19
|
5.8
|
391K | -0.65% | ||||
| Aug 5 | 6.17 | 5.78 |
6.18
|
5.62
|
451K | 8.44% | ||||
| Aug 4 | 5.69 | 5.16 |
5.8
|
5.16
|
566K | 9.63% | ||||
| Aug 3 | 5.19 | 5.32 |
5.32
|
5.02
|
487K | -0.38% | ||||
| Jul 31 | 5.21 | 5.36 |
5.36
|
5.08
|
486K | -4.23% | ||||
| Jul 30 | 5.44 | 5.44 |
5.59
|
5.3
|
243K | -2.86% | ||||
| Jul 29 | 5.6 | 5.43 |
5.64
|
5.34
|
486K | 3.70% | ||||
| Jul 28 | 5.4 | 5.1 |
5.48
|
5.1
|
362K | 4.65% | ||||
| Jul 27 | 5.16 | 5.36 |
5.44
|
5.04
|
478K | -3.01% | ||||
| Jul 24 | 5.32 | 5.45 |
5.52
|
5.31
|
247K | -2.39% | ||||
| Jul 23 | 5.45 | 5.5 |
5.53
|
5.25
|
508K | -3.02% | ||||
| Jul 22 | 5.62 | 5.59 |
5.69
|
5.48
|
240K | -1.4% | ||||
| Jul 21 | 5.7 | 5.36 |
5.73
|
5.36
|
342K | 7.55% | ||||
| Jul 20 | 5.3 | 5.55 |
5.61
|
5.28
|
449K | -6.03% | ||||
| Jul 17 | 5.64 | 5.64 |
5.68
|
5.51
|
583K | 0.36% | ||||
| Jul 16 | 5.62 | 5.72 |
5.76
|
5.55
|
311K | -3.1% | ||||
| Jul 15 | 5.8 | 5.74 |
5.97
|
5.58
|
461K | 5.84% | ||||
| Jul 14 | 5.48 | 5.62 |
5.77
|
5.48
|
433K | -2.66% | ||||
| Jul 13 | 5.63 | 5.64 |
5.82
|
5.47
|
331K | 0.18% | ||||
| Jul 10 | 5.62 | 5.39 |
5.66
|
5.31
|
319K | 4.46% | ||||
| Jul 9 | 5.38 | 5.5 |
5.57
|
5.17
|
416K | -3.06% | ||||
| Jul 8 | 5.55 | 5.59 |
5.7
|
5.31
|
545K | -1.25% | ||||
| Jul 7 | 5.62 | 5.89 |
5.89
|
5.58
|
619K | -7.11% | ||||
| Jul 6 | 6.05 | 6.1 |
6.22
|
5.85
|
409K | 2.37% | ||||
| Jul 2 | 5.91 | 6.33 |
6.39
|
5.86
|
337K | -2.48% | ||||
| Jul 1 | 6.06 | 6.15 |
6.51
|
6.04
|
271K | -0.98% | ||||
| Jun 30 | 6.12 | 6.17 |
6.31
|
5.97
|
418K | -1.45% | ||||
| Jun 29 | 6.21 | 5.75 |
6.24
|
5.72
|
393K | 8.57% | ||||
| Jun 26 | 5.72 | 5.9 |
5.9
|
5.58
|
1.1M | -4.03% | ||||
| Jun 25 | 5.96 | 5.77 |
6.15
|
5.75
|
941K | 1.53% | ||||
| Jun 24 | 5.87 | 6.1 |
6.16
|
5.65
|
588K | -6.08% | ||||
| Jun 23 | 6.25 | 6.36 |
6.43
|
6.09
|
550K | 0.16% | ||||
| Jun 22 | 6.24 | 6.26 |
6.41
|
5.88
|
467K | -0.79% | ||||
| Jun 19 | 6.29 | 6.97 |
7
|
6.23
|
4.6M | -8.84% | ||||
| Jun 18 | 6.9 | 6.86 |
7.13
|
6.76
|
552K | -2.4% | ||||
| Jun 17 | 7.07 | 7.56 |
7.56
|
6.97
|
627K | -5.73% | ||||
| Jun 16 | 7.5 | 7.6 |
7.99
|
7.4
|
726K | 3.31% | ||||
| Jun 15 | 7.26 | 7.3 |
7.39
|
6.91
|
957K | -5.59% | ||||
| Jun 12 | 7.69 | 7.8 |
7.8
|
7.14
|
641K | 6.51% | ||||
| Jun 11 | 7.22 | 7.41 |
7.66
|
7.11
|
747K | -12.27% | ||||
| Jun 10 | 8.23 | 8.6 |
8.64
|
7.63
|
714K | -5.94% | ||||
| Jun 9 | 8.75 | 9.01 |
9.09
|
8.67
|
654K | -5.41% | ||||
| Jun 8 | 9.25 | 9.43 |
9.48
|
8.96
|
1.3M | 4.52% | ||||
| Jun 5 | 8.85 | 8.78 |
9.7
|
8.77
|
1.5M | 8.99% | ||||
| Jun 4 | 8.12 | 7.52 |
8.29
|
7.47
|
628K | 7.55% | ||||
| Jun 3 | 7.55 | 7.3 |
7.76
|
7.29
|
526K | 6.64% | ||||
| Jun 2 | 7.08 | 7.02 |
7.37
|
6.99
|
293K | 3.06% | ||||
| Jun 1 | 6.87 | 6.75 |
7.16
|
6.61
|
437K | 1.78% | ||||
| May 29 | 6.75 | 7.22 |
7.22
|
6.7
|
587K | -8.29% | ||||
| May 28 | 7.36 | 7.66 |
7.66
|
7.11
|
594K | -1.74% | ||||
| May 27 | 7.49 | 7 |
7.52
|
6.91
|
553K | 11.29% | ||||
| May 26 | 6.73 | 6.73 |
6.97
|
6.65
|
670K | 5.65% | ||||
| May 22 | 6.37 | 6.61 |
6.61
|
6.22
|
233K | -3.63% | ||||
| May 21 | 6.61 | 6.34 |
6.83
|
6.34
|
546K | 3.12% | ||||
| May 20 | 6.41 | 6.25 |
6.49
|
6.06
|
766K | 4.91% | ||||
| May 19 | 6.11 | 6.02 |
6.45
|
5.7
|
570K | 0.16% | ||||
| May 18 | 6.1 | 5.33 |
6.13
|
5.33
|
1.1M | 18.68% | ||||
| May 15 | 5.14 | 5.17 |
5.31
|
4.76
|
2.1M | -2.28% | ||||
| May 14 | 5.26 | 4.91 |
5.46
|
4.58
|
943K | 3.54% | ||||
| May 13 | 5.08 | 5.33 |
5.39
|
5
|
888K | -7.64% | ||||
| May 12 | 5.5 | 6.15 |
6.15
|
5.31
|
1.1M | -8.94% | ||||
| May 11 | 6.04 | 6.41 |
6.54
|
5.96
|
860K | -13.71% | ||||
| May 8 | 7 | 6.7 |
7
|
6.33
|
516K | 7.69% | ||||
| May 7 | 6.5 | 6.27 |
6.61
|
6.11
|
487K | 5.69% | ||||
| May 6 | 6.15 | 6.45 |
6.45
|
6.11
|
346K | -4.35% | ||||
| May 5 | 6.43 | 7.23 |
7.35
|
6.33
|
892K | -8.66% | ||||
| May 4 | 7.04 | 6.67 |
7.12
|
6.36
|
527K | 0.72% | ||||
| May 1 | 6.99 | 7.15 |
7.54
|
6.75
|
529K | -6.92% | ||||
| Apr 30 | 7.51 | 8.01 |
8.11
|
7.31
|
546K | -8.3% | ||||
| Apr 29 | 8.19 | 7.42 |
8.54
|
7.34
|
874K | 16.01% | ||||
| Apr 28 | 7.06 | 6.91 |
7.31
|
6.71
|
465K | 6.81% | ||||
| Apr 27 | 6.61 | 6.25 |
6.77
|
6.07
|
372K | 7.13% | ||||
| Apr 24 | 6.17 | 6.25 |
6.33
|
5.76
|
495K | -1.28% | ||||
| Apr 23 | 6.25 | 6.31 |
6.59
|
6.12
|
419K | -0.79% | ||||
| Apr 22 | 6.3 | 6.82 |
6.99
|
6.11
|
608K | -5.69% | ||||
| Apr 21 | 6.68 | 6.32 |
7.24
|
6.25
|
631K | 0.75% | ||||
| Apr 20 | 6.63 | 6.83 |
6.83
|
6.4
|
630K | -7.14% | ||||
| Apr 17 | 7.14 | 6.92 |
8.04
|
6.78
|
663K | 9.34% | ||||
| Apr 16 | 6.53 | 6.83 |
7.06
|
6.15
|
478K | -4.81% | ||||
| Apr 15 | 6.86 | 6.98 |
7.17
|
6.11
|
1.1M | -4.99% | ||||
| Apr 14 | 7.22 | 7.59 |
7.75
|
7.09
|
625K | -2.96% | ||||
| Apr 13 | 7.44 | 7.06 |
7.47
|
6.5
|
651K | 2.76% | ||||
| Apr 9 | 7.24 | 6.68 |
7.78
|
6.61
|
665K | 14.74% | ||||
| Apr 8 | 6.31 | 6.54 |
6.64
|
6.15
|
446K | 3.78% | ||||
| Apr 7 | 6.08 | 6.51 |
7.16
|
5.9
|
697K | 2.53% | ||||
| Apr 6 | 5.93 | 5.01 |
6.14
|
5.01
|
819K | 23.80% | ||||
| Apr 3 | 4.79 | 5.5 |
5.5
|
4.41
|
603K | -13.69% | ||||
| Apr 2 | 5.55 | 5.25 |
5.98
|
5.25
|
338K | 1.28% | ||||
| Apr 1 | 5.48 | 5.56 |
5.8
|
5.28
|
395K | -7.74% | ||||
| Mar 31 | 5.94 | 5.76 |
6.08
|
5.3
|
834K | 2.24% | ||||
| Mar 30 | 5.81 | 6.08 |
6.2
|
5.26
|
806K | -4.44% | ||||
| Mar 27 | 6.08 | 6.6 |
6.62
|
5.79
|
486K | -6.75% | ||||
| Mar 26 | 6.52 | 6.29 |
7.26
|
6.25
|
833K | 8.13% | ||||
| Mar 25 | 6.03 | 5.25 |
6.24
|
5.07
|
770K | 23.31% | ||||
| Mar 24 | 4.89 | 5.07 |
5.62
|
4.89
|
669K | 6.07% | ||||
| Mar 23 | 4.61 | 4.53 |
4.65
|
4.17
|
562K | -1.91% | ||||
| Mar 20 | 4.7 | 5.03 |
5.22
|
4.61
|
815K | -0.84% | ||||
| Mar 19 | 4.74 | 3.76 |
4.89
|
3.44
|
662K | 26.06% | ||||
| Mar 18 | 3.76 | 5.49 |
5.49
|
3.61
|
785K | -37.95% | ||||
| Mar 17 | 6.06 | 6.39 |
6.39
|
5.52
|
721K | -5.02% | ||||
| Mar 16 | 6.38 | 7.8 |
7.86
|
6.38
|
480K | -25.03% | ||||
| Mar 13 | 8.51 | 8.43 |
8.64
|
7.5
|
605K | 7.18% | ||||
| Mar 12 | 7.94 | 9 |
9.13
|
7.91
|
526K | -19.72% | ||||
| Mar 11 | 9.89 | 11.4 |
11.4
|
9.8
|
432K | -15.18% | ||||
| Mar 10 | 11.66 | 11.63 |
12.05
|
11.09
|
326K | 2.82% | ||||
| Mar 9 | 11.34 | 12.97 |
12.97
|
11.32
|
438K | -14.8% | ||||
| Mar 6 | 13.31 | 12.85 |
13.67
|
12.79
|
353K | 0.30% | ||||
| Mar 5 | 13.27 | 13.45 |
13.54
|
12.82
|
459K | -3.49% | ||||
| Mar 4 | 13.75 | 13.97 |
14.13
|
13.6
|
305K | -0.36% | ||||
| Mar 3 | 13.8 | 14.45 |
14.96
|
13.77
|
504K | -5.02% | ||||
| Mar 2 | 14.53 | 13.95 |
14.62
|
13.39
|
682K | 4.23% | ||||
| Feb 28 | 13.94 | 14.01 |
14.31
|
13.76
|
752K | -2.72% | ||||
| Feb 27 | 14.33 | 14.9 |
15
|
14.21
|
632K | -6.4% | ||||
| Feb 26 | 15.31 | 15.59 |
15.65
|
15.06
|
454K | -3.1% | ||||
| Feb 25 | 15.8 | 16.7 |
16.76
|
15.7
|
349K | -5.45% | ||||
| Feb 24 | 16.71 | 16.7 |
16.79
|
16.33
|
455K | -1.53% | ||||
| Feb 21 | 16.97 | 16.9 |
17.17
|
16.88
|
345K | 0.71% | ||||
| Feb 20 | 16.85 | 16.79 |
16.98
|
16.79
|
179K | 0.42% | ||||
| Feb 19 | 16.78 | 17.04 |
17.17
|
16.76
|
227K | -2.04% | ||||
| Feb 18 | 17.13 | 17.27 |
17.29
|
17.11
|
141K | -0.98% | ||||
| Feb 14 | 17.3 | 17.29 |
17.49
|
17.22
|
206K | 0.23% | ||||
| Feb 13 | 17.26 | 17.22 |
17.42
|
17.2
|
153K | 0.06% | ||||
| Feb 12 | 17.25 | 17.4 |
17.42
|
17.14
|
204K | -0.4% | ||||
| Feb 11 | 17.32 | 17.3 |
17.43
|
17.21
|
131K | 0.81% | ||||
| Feb 10 | 17.18 | 17.05 |
17.21
|
16.92
|
166K | 0.82% | ||||
| Feb 7 | 17.04 | 17.2 |
17.27
|
17.02
|
118K | -0.99% | ||||
| Feb 6 | 17.21 | 17.31 |
17.41
|
17.2
|
144K | -0.52% | ||||
| Feb 5 | 17.3 | 16.72 |
17.38
|
16.72
|
347K | 3.65% | ||||
| Feb 4 | 16.69 | 16.55 |
16.84
|
16.55
|
370K | 1.52% | ||||
| Feb 3 | 16.44 | 16.37 |
16.67
|
16.35
|
387K | 0.55% | ||||
| Jan 31 | 16.35 | 16.52 |
16.6
|
16.16
|
953K | -1.62% | ||||
| Jan 30 | 16.62 | 16.7 |
16.77
|
16.5
|
292K | -1.13% | ||||
| Jan 29 | 16.81 | 16.96 |
17.15
|
16.79
|
393K | -1% | ||||
| Jan 28 | 16.98 | 17.19 |
17.25
|
16.9
|
241K | -1.28% | ||||
| Jan 27 | 17.2 | 17.5 |
17.58
|
17.19
|
168K | -2.33% | ||||
| Jan 24 | 17.61 | 17.86 |
17.86
|
17.45
|
257K | -1.51% | ||||
| Jan 23 | 17.88 | 17.84 |
17.95
|
17.73
|
336K | 0.06% | ||||
| Jan 22 | 17.87 | 18.05 |
18.09
|
17.82
|
285K | -0.72% | ||||
| Jan 21 | 18 | 18.05 |
18.07
|
17.94
|
177K | -0.39% | ||||
| Jan 17 | 18.07 | 18.15 |
18.21
|
18.04
|
142K | 0% | ||||
| Jan 16 | 18.07 | 18.05 |
18.17
|
17.99
|
176K | 0.50% | ||||
| Jan 15 | 17.98 | 17.69 |
17.98
|
17.68
|
140K | 1.58% | ||||
| Jan 14 | 17.7 | 17.7 |
17.7
|
17.55
|
161K | 0.06% | ||||
| Jan 13 | 17.69 | 17.52 |
17.72
|
17.48
|
167K | 0.97% | ||||
| Jan 10 | 17.52 | 17.62 |
17.62
|
17.47
|
164K | -0.34% | ||||
| Jan 9 | 17.58 | 17.66 |
17.67
|
17.55
|
181K | -0.4% | ||||
| Jan 8 | 17.65 | 17.6 |
17.7
|
17.47
|
171K | 0.46% | ||||
| Jan 7 | 17.57 | 17.74 |
17.74
|
17.43
|
230K | -1.18% | ||||
| Jan 6 | 17.78 | 18.09 |
18.09
|
17.77
|
219K | -1.71% | ||||
| Jan 3 | 18.09 | 18 |
18.15
|
17.94
|
251K | 0% | ||||
| Jan 2 | 18.09 | 18.38 |
18.38
|
18.07
|
201K | -1.36% | ||||
| Dec 31 | 18.34 | 18.32 |
18.38
|
18.27
|
193K | 0.16% | ||||
| Dec 30 | 18.31 | 18.16 |
18.37
|
18.13
|
178K | -0.33% | ||||
| Dec 27 | 18.37 | 18.42 |
18.44
|
18.31
|
135K | 0.11% | ||||
| Dec 26 | 18.35 | 18.4 |
18.42
|
18.31
|
81.4K | -0.27% | ||||
| Dec 24 | 18.4 | 18.41 |
18.45
|
18.36
|
54.9K | 0.11% | ||||
| Dec 23 | 18.38 | 18.54 |
18.54
|
18.35
|
152K | -0.38% | ||||
| Dec 20 | 18.45 | 18.45 |
18.54
|
18.38
|
1.1M | 0.16% | ||||
| Dec 19 | 18.42 | 18.41 |
18.52
|
18.39
|
244K | 0.22% | ||||
| Dec 18 | 18.38 | 18.21 |
18.51
|
18.18
|
167K | 1.10% | ||||
| Dec 17 | 18.18 | 18.28 |
18.37
|
18.11
|
229K | -0.55% | ||||
| Dec 16 | 18.28 | 18.27 |
18.4
|
18.12
|
178K | 0.05% | ||||
| Dec 13 | 18.27 | 18.18 |
18.3
|
18.07
|
190K | 0.38% | ||||
| Dec 12 | 18.2 | 18.24 |
18.41
|
18.15
|
196K | -0.16% | ||||
| Dec 11 | 18.23 | 18.33 |
18.38
|
18.14
|
192K | -0.05% | ||||
| Dec 10 | 18.24 | 18.43 |
18.43
|
18.11
|
209K | -0.49% | ||||
| Dec 9 | 18.33 | 18.37 |
18.44
|
18.26
|
204K | -0.38% | ||||
| Dec 6 | 18.4 | 18.23 |
18.48
|
18.23
|
238K | 1.21% | ||||
| Dec 5 | 18.18 | 18.12 |
18.25
|
18.07
|
140K | 0.55% | ||||
| Dec 4 | 18.08 | 18.19 |
18.36
|
18.05
|
134K | -0.33% | ||||
| Dec 3 | 18.14 | 18.17 |
18.25
|
18.04
|
149K | -0.22% | ||||
| Dec 2 | 18.18 | 18.36 |
18.4
|
18.08
|
199K | -0.66% | ||||
| Nov 29 | 18.3 | 18.39 |
18.41
|
18.23
|
94.9K | -0.49% | ||||
| Nov 27 | 18.39 | 18.09 |
18.42
|
18.08
|
132K | 0.93% | ||||
| Nov 26 | 18.22 | 18.14 |
18.39
|
18.14
|
180K | 0.16% | ||||
| Nov 25 | 18.19 | 17.85 |
18.24
|
17.85
|
174K | 1.96% | ||||
| Nov 22 | 17.84 | 17.87 |
17.9
|
17.76
|
102K | 0.28% | ||||
| Nov 21 | 17.79 | 18 |
18
|
17.72
|
149K | -0.34% | ||||
| Nov 20 | 17.85 | 18.02 |
18.06
|
17.83
|
208K | -1% | ||||
| Nov 19 | 18.03 | 18 |
18.09
|
17.96
|
131K | 0.45% | ||||
| Nov 18 | 17.95 | 18.01 |
18.13
|
17.9
|
124K | -0.28% | ||||
| Nov 15 | 18 | 17.99 |
18.08
|
17.87
|
269K | 0.39% | ||||
| Nov 14 | 17.93 | 17.58 |
17.94
|
17.58
|
156K | 1.99% | ||||
| Nov 13 | 17.58 | 17.76 |
17.79
|
17.51
|
279K | -1.35% | ||||
| Nov 12 | 17.82 | 18.23 |
18.26
|
17.8
|
233K | -2.14% | ||||
| Nov 11 | 18.21 | 18.09 |
18.23
|
18.06
|
185K | -0.05% | ||||
| Nov 8 | 18.22 | 18.23 |
18.35
|
18.1
|
128K | -0.16% | ||||
| Nov 7 | 18.25 | 18.42 |
18.49
|
18.22
|
140K | -0.49% | ||||
| Nov 6 | 18.34 | 18.47 |
18.63
|
18.31
|
255K | -0.16% | ||||
| Nov 5 | 18.37 | 18.45 |
18.61
|
18.35
|
304K | -0.11% | ||||
| Nov 4 | 18.39 | 18.27 |
18.46
|
18.2
|
343K | 0.55% | ||||
| Nov 1 | 18.29 | 18.08 |
18.3
|
18.01
|
255K | 1.33% | ||||
| Oct 31 | 18.05 | 17.9 |
18.13
|
17.56
|
239K | 0.28% | ||||
| Oct 30 | 18 | 17.67 |
18
|
17.58
|
215K | 1.29% | ||||
| Oct 29 | 17.77 | 17.87 |
17.91
|
17.71
|
245K | -0.56% | ||||
| Oct 28 | 17.87 | 17.92 |
18.02
|
17.87
|
151K | -0.22% | ||||
| Oct 25 | 17.91 | 17.81 |
17.97
|
17.72
|
199K | 0% | ||||
| Oct 24 | 17.91 | 17.88 |
17.94
|
17.66
|
179K | 0.28% | ||||
| Oct 23 | 17.86 | 17.79 |
18.05
|
17.71
|
190K | 0.51% | ||||
| Oct 22 | 17.77 | 17.59 |
17.78
|
17.45
|
172K | 1.43% | ||||
| Oct 21 | 17.52 | 17.33 |
17.56
|
17.33
|
340K | 0.98% | ||||
| Oct 18 | 17.35 | 17.45 |
17.52
|
17.34
|
212K | -0.86% | ||||
| Oct 17 | 17.5 | 17.58 |
17.69
|
17.46
|
159K | -0.51% | ||||
| Oct 16 | 17.59 | 17.57 |
17.75
|
17.47
|
238K | -0.28% | ||||
| Oct 15 | 17.64 | 17.48 |
17.72
|
17.37
|
223K | 1.09% | ||||
| Oct 14 | 17.45 | 17.72 |
17.78
|
17.36
|
213K | -1.47% | ||||
| Oct 11 | 17.71 | 17.69 |
17.97
|
17.63
|
189K | 0.85% | ||||
| Oct 10 | 17.56 | 17.68 |
17.74
|
17.5
|
152K | -0.34% | ||||
| Oct 9 | 17.62 | 17.8 |
17.8
|
17.55
|
138K | -0.56% | ||||
| Oct 8 | 17.72 | 17.76 |
17.76
|
17.44
|
333K | -0.34% | ||||
| Oct 7 | 17.78 | 17.77 |
17.85
|
17.68
|
500K | -0.5% | ||||
| Oct 4 | 17.87 | 17.84 |
17.95
|
17.68
|
174K | 0.39% | ||||
| Oct 3 | 17.8 | 17.8 |
17.97
|
17.59
|
151K | -0.17% | ||||
| Oct 2 | 17.83 | 17.91 |
17.91
|
17.69
|
173K | -0.5% | ||||
| Oct 1 | 17.92 | 18.23 |
18.34
|
17.86
|
195K | -1.27% | ||||
| Sep 30 | 18.15 | 18.17 |
18.33
|
18.14
|
205K | -0.11% | ||||
| Sep 27 | 18.17 | 18.24 |
18.45
|
18.1
|
221K | -0.82% | ||||
| Sep 26 | 18.32 | 18.31 |
18.4
|
18.18
|
170K | 0.05% | ||||
| Sep 25 | 18.31 | 18.19 |
18.41
|
18.18
|
177K | 1.05% | ||||
| Sep 24 | 18.12 | 18.18 |
18.31
|
18.05
|
250K | 0.39% | ||||
| Sep 23 | 18.05 | 18.09 |
18.24
|
18.01
|
151K | -0.72% | ||||
| Sep 20 | 18.18 | 18.09 |
18.32
|
18.07
|
620K | 0.55% | ||||
| Sep 19 | 18.08 | 18.19 |
18.25
|
18.07
|
127K | 0% | ||||
| Sep 18 | 18.08 | 18.2 |
18.23
|
18.01
|
121K | -0.28% | ||||
| Sep 17 | 18.13 | 18.16 |
18.16
|
17.95
|
130K | 0.06% | ||||
| Sep 16 | 18.12 | 18.1 |
18.28
|
18.05
|
170K | 0% | ||||
| Sep 13 | 18.12 | 18.06 |
18.42
|
18.05
|
213K | 0.39% | ||||
| Sep 12 | 18.05 | 18.32 |
18.32
|
17.9
|
243K | -1.31% | ||||
| Sep 11 | 18.29 | 18.3 |
18.49
|
18.13
|
300K | 0.05% | ||||
| Sep 10 | 18.28 | 17.46 |
18.29
|
17.35
|
418K | 4.40% | ||||
| Sep 9 | 17.51 | 17.2 |
17.51
|
17.2
|
250K | 1.92% | ||||
| Sep 6 | 17.18 | 17.2 |
17.27
|
17.06
|
214K | 0.23% | ||||
| Sep 5 | 17.14 | 17.09 |
17.41
|
17.05
|
310K | 0.59% | ||||
| Sep 4 | 17.04 | 16.62 |
17.1
|
16.62
|
327K | 2.96% | ||||
| Sep 3 | 16.55 | 16.48 |
16.63
|
16.39
|
261K | -0.24% | ||||
| Aug 30 | 16.59 | 16.66 |
16.67
|
16.54
|
172K | -0.18% | ||||
| Aug 29 | 16.62 | 16.59 |
16.72
|
16.56
|
143K | 0.06% | ||||
| Aug 28 | 16.61 | 16.34 |
16.67
|
16.33
|
221K | 1.78% | ||||
| Aug 27 | 16.32 | 16.49 |
16.63
|
16.32
|
277K | -0.49% | ||||
| Aug 26 | 16.4 | 16.43 |
16.54
|
16.29
|
167K | 0.12% | ||||
| Aug 23 | 16.38 | 16.66 |
16.8
|
16.38
|
225K | -1.86% | ||||
| Aug 22 | 16.69 | 16.68 |
16.75
|
16.51
|
154K | -0.06% | ||||
| Aug 21 | 16.7 | 16.75 |
16.84
|
16.54
|
246K | 0.24% | ||||
| Aug 20 | 16.66 | 16.89 |
16.92
|
16.63
|
179K | -1.48% | ||||
| Aug 19 | 16.91 | 17.11 |
17.12
|
16.87
|
242K | -0.7% | ||||
| Aug 16 | 17.03 | 16.75 |
17.05
|
16.7
|
329K | 1.98% | ||||
| Aug 15 | 16.7 | 16.97 |
16.99
|
16.6
|
220K | -0.54% | ||||
| Aug 14 | 16.79 | 16.99 |
17.07
|
16.67
|
198K | -1.64% | ||||
| Aug 13 | 17.07 | 16.98 |
17.24
|
16.98
|
147K | 0.47% | ||||
| Aug 12 | 16.99 | 17.02 |
17.17
|
16.93
|
163K | -0.82% | ||||
| Aug 9 | 17.13 | 17.28 |
17.36
|
17.1
|
233K | -1.1% | ||||
| Aug 8 | 17.32 | 17.05 |
17.46
|
16.99
|
230K | 1.64% | ||||
| Aug 7 | 17.04 | 16.91 |
17.21
|
16.78
|
247K | 0.18% | ||||
| Aug 6 | 17.01 | 17.23 |
17.28
|
16.78
|
324K | -0.58% | ||||
| Aug 5 | 17.11 | 17.23 |
17.3
|
16.81
|
546K | -1.61% | ||||
| Aug 2 | 17.39 | 17.29 |
17.56
|
17.24
|
321K | 0.17% | ||||
| Aug 1 | 17.36 | 17.9 |
17.9
|
17.09
|
551K | -2.8% | ||||
| Jul 31 | 17.86 | 18.65 |
18.98
|
17.81
|
626K | -5.2% | ||||
| Jul 30 | 18.84 | 18.63 |
18.9
|
18.6
|
250K | 0.21% | ||||
| Jul 29 | 18.8 | 18.68 |
18.87
|
18.68
|
194K | 0.64% | ||||
| Jul 26 | 18.68 | 18.63 |
18.77
|
18.56
|
168K | 0.59% | ||||
| Jul 25 | 18.57 | 18.78 |
18.8
|
18.52
|
203K | -0.8% | ||||
| Jul 24 | 18.72 | 18.45 |
18.72
|
18.42
|
154K | 1.13% | ||||
| Jul 23 | 18.51 | 18.24 |
18.52
|
18.24
|
159K | 1.59% | ||||
| Jul 22 | 18.22 | 18.27 |
18.35
|
18.17
|
133K | -0.55% | ||||
| Jul 19 | 18.32 | 18.51 |
18.59
|
18.31
|
225K | -1.24% | ||||
| Jul 18 | 18.55 | 18.62 |
18.69
|
18.46
|
310K | -0.38% | ||||
| Jul 17 | 18.62 | 18.55 |
18.65
|
18.5
|
274K | 0.32% | ||||
| Jul 16 | 18.56 | 18.38 |
18.59
|
18.36
|
134K | 0.65% | ||||
| Jul 15 | 18.44 | 18.4 |
18.48
|
18.26
|
147K | 0.38% | ||||
| Jul 12 | 18.37 | 18.33 |
18.47
|
18.3
|
174K | 0.22% | ||||
| Jul 11 | 18.33 | 18.68 |
18.78
|
18.29
|
262K | -1.93% | ||||
| Jul 10 | 18.69 | 18.77 |
18.84
|
18.67
|
219K | 0% | ||||
| Jul 9 | 18.69 | 18.8 |
18.87
|
18.6
|
377K | -0.85% | ||||
| Jul 8 | 18.85 | 18.71 |
18.89
|
18.65
|
198K | 0.48% | ||||
| Jul 5 | 18.76 | 18.59 |
18.76
|
18.36
|
206K | 0.48% | ||||
| Jul 3 | 18.67 | 18.57 |
18.76
|
18.55
|
105K | 0.76% | ||||
| Jul 2 | 18.53 | 18.5 |
18.68
|
18.45
|
200K | 0.27% | ||||
| Jul 1 | 18.48 | 19.03 |
19.03
|
18.43
|
384K | -2.07% | ||||
| Jun 28 | 18.87 | 18.93 |
19.14
|
18.81
|
585K | -0.11% | ||||
| Jun 27 | 18.89 | 18.64 |
18.96
|
18.54
|
439K | 1.29% | ||||
| Jun 26 | 18.65 | 18.98 |
19.04
|
18.65
|
243K | -1.58% | ||||
| Jun 25 | 18.95 | 18.95 |
19.2
|
18.94
|
142K | 0.05% | ||||
| Jun 24 | 18.94 | 19.25 |
19.25
|
18.87
|
165K | -1.35% | ||||
| Jun 21 | 19.2 | 19.49 |
19.52
|
19.19
|
406K | -1.89% | ||||
| Jun 20 | 19.57 | 19.81 |
19.81
|
19.52
|
131K | -0.56% | ||||
| Jun 19 | 19.68 | 19.65 |
19.76
|
19.45
|
176K | -0.05% | ||||
| Jun 18 | 19.69 | 19.41 |
19.7
|
19.37
|
190K | 1.86% | ||||
| Jun 17 | 19.33 | 19.17 |
19.39
|
19.17
|
147K | 0.89% | ||||
| Jun 14 | 19.16 | 19.27 |
19.34
|
19.16
|
103K | -0.73% | ||||
| Jun 13 | 19.3 | 19.14 |
19.32
|
19.08
|
139K | 1.26% | ||||
| Jun 12 | 19.06 | 19.09 |
19.18
|
18.94
|
192K | 0.05% | ||||
| Jun 11 | 19.05 | 19.08 |
19.24
|
18.92
|
198K | 0.26% | ||||
| Jun 10 | 19 | 18.86 |
19.12
|
18.81
|
266K | 1.33% | ||||
| Jun 7 | 18.75 | 18.73 |
18.93
|
18.71
|
344K | -0.05% | ||||
| Jun 6 | 18.76 | 19.14 |
19.19
|
18.64
|
219K | -2.14% | ||||
| Jun 5 | 19.17 | 19.44 |
19.45
|
19.04
|
379K | -1.03% | ||||
| Jun 4 | 19.37 | 19.51 |
19.59
|
19.17
|
153K | -0.31% | ||||
| Jun 3 | 19.43 | 19.07 |
19.45
|
18.93
|
303K | 2.05% | ||||
| May 31 | 19.04 | 19.04 |
19.11
|
18.81
|
204K | -0.68% | ||||
| May 30 | 19.17 | 19.44 |
19.54
|
19.12
|
142K | -1.54% | ||||
| May 29 | 19.47 | 19.71 |
19.71
|
19.41
|
167K | -1.52% | ||||
| May 28 | 19.77 | 19.94 |
19.97
|
19.73
|
281K | -0.55% | ||||
| May 24 | 19.88 | 19.9 |
19.97
|
19.7
|
111K | 0.20% | ||||
| May 23 | 19.84 | 19.86 |
19.88
|
19.63
|
162K | -0.5% | ||||
| May 22 | 19.94 | 19.97 |
19.97
|
19.84
|
93.3K | -0.1% | ||||
| May 21 | 19.96 | 19.92 |
20
|
19.81
|
133K | 0.76% | ||||
| May 20 | 19.81 | 19.95 |
20.1
|
19.73
|
140K | -0.95% | ||||
| May 17 | 20 | 19.95 |
20.04
|
19.85
|
302K | -0.2% | ||||
| May 16 | 20.04 | 20.09 |
20.2
|
20
|
218K | 0.15% | ||||
| May 15 | 20.01 | 19.75 |
20.04
|
19.75
|
115K | 0.81% | ||||
| May 14 | 19.85 | 19.77 |
19.98
|
19.77
|
131K | 0.40% | ||||
| May 13 | 19.77 | 19.72 |
19.86
|
19.67
|
160K | -0.7% | ||||
| May 10 | 19.91 | 19.86 |
20
|
19.78
|
197K | -0.1% | ||||
| May 9 | 19.93 | 19.74 |
20
|
19.74
|
161K | 0.35% | ||||
| May 8 | 19.86 | 19.92 |
20.1
|
19.8
|
152K | -0.4% | ||||
| May 7 | 19.94 | 20.29 |
20.4
|
19.8
|
223K | -2.25% | ||||
| May 6 | 20.4 | 20.24 |
20.48
|
20.1
|
278K | 0.10% | ||||
| May 3 | 20.38 | 20.35 |
20.66
|
20.25
|
292K | 1.14% | ||||
| May 2 | 20.15 | 19.9 |
20.52
|
19.9
|
225K | 0.85% | ||||
| May 1 | 19.98 | 19.86 |
20.06
|
19.67
|
452K | 1.47% | ||||
| Apr 30 | 19.69 | 19.55 |
19.79
|
19.4
|
191K | 0.87% | ||||
| Apr 29 | 19.52 | 19.74 |
19.85
|
19.49
|
178K | -1.51% | ||||
| Apr 26 | 19.82 | 19.49 |
19.85
|
19.47
|
129K | 1.59% | ||||
| Apr 25 | 19.51 | 19.65 |
19.66
|
19.35
|
138K | -0.86% | ||||
| Apr 24 | 19.68 | 19.59 |
19.78
|
19.54
|
126K | 0.92% | ||||
| Apr 23 | 19.5 | 19.24 |
19.57
|
19.11
|
174K | 1.51% | ||||
| Apr 22 | 19.21 | 19.55 |
19.62
|
18.93
|
249K | -2.19% | ||||
| Apr 18 | 19.64 | 19.55 |
19.77
|
19.51
|
134K | 0.36% | ||||
| Apr 17 | 19.57 | 19.61 |
19.64
|
19.43
|
153K | 0.26% | ||||
| Apr 16 | 19.52 | 19.64 |
19.72
|
19.52
|
136K | -0.66% | ||||
| Apr 15 | 19.65 | 19.74 |
19.85
|
19.5
|
155K | -0.51% | ||||
| Apr 12 | 19.75 | 19.73 |
19.79
|
19.61
|
101K | 0.10% | ||||
| Apr 11 | 19.73 | 19.97 |
19.98
|
19.63
|
164K | -0.95% | ||||
| Apr 10 | 19.92 | 19.58 |
20
|
19.58
|
247K | 1.74% | ||||
| Apr 9 | 19.58 | 19.86 |
19.93
|
19.57
|
207K | -1.36% | ||||
| Apr 8 | 19.85 | 20.04 |
20.09
|
19.7
|
228K | -1.19% | ||||
| Apr 5 | 20.09 | 19.88 |
20.24
|
19.88
|
451K | 1.26% | ||||
| Apr 4 | 19.84 | 19.54 |
19.91
|
19.54
|
255K | 0.71% | ||||
| Apr 3 | 19.7 | 19.64 |
19.83
|
19.56
|
187K | 0.51% | ||||
| Apr 2 | 19.6 | 19.42 |
19.68
|
19.25
|
228K | 0.77% | ||||
| Apr 1 | 19.45 | 19.28 |
19.52
|
19.18
|
273K | 1.09% | ||||
| Mar 29 | 19.24 | 19.45 |
19.49
|
19.18
|
275K | -0.77% | ||||
| Mar 28 | 19.39 | 19.28 |
19.41
|
19.11
|
172K | 0.83% | ||||
| Mar 27 | 19.23 | 19 |
19.3
|
18.93
|
327K | 1.58% | ||||
| Mar 26 | 18.93 | 18.82 |
18.95
|
18.66
|
249K | 0% | ||||