About
Profile
Commercial Metals Company and its subsidiaries manufacture, recycle and market steel and metal products, related materials and services through a network of facilities.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
CMC
...
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.
- Commercial Metals Non-GAAP EPS of $1.44 beats by $0.01, revenue of $2.02B beats by $80M
- Commercial Metals Q2 2023 Earnings Preview
- Commercial Metals declares $0.16 dividend
- Commercial Metals acquires Tendon Systems
- Steel Dynamics drops amid a downgrade to neutral from Citi on valuation
- Steel companies slide on China's lackluster economic outlook
- CMC buys Roane Metals Group in Tennessee
- Commercial Metals slumps 6% after KeyBanc cuts shares
- Commercial Metals Non-GAAP EPS of $2.24 beats by $0.28, revenue of $2.23B beats by $30M
- Commercial Metals declares $0.16 dividend
- Commercial Metals chooses West Virginia for $450M micro mill
- Commercial Metals FQ4 shows core EBITDA at second highest level
- Commercial Metals Non-GAAP EPS of $2.45 beats by $0.22, revenue of $2.4B beats by $40M
- Commercial Metals raises dividend by 14% to $0.16/share
- Stelco CEO says steel prices won't break down further
- Freeport McMoRan, Southern Copper hit 52-week lows as base metals plunge
- Copper sinks to fresh 17-month low, dragged down by continued recession fears
- Commercial Metals quarterly earnings surge on strong demand
- Commercial Metals Non-GAAP EPS of $2.61 beats by $0.76, revenue of $2.52B beats by $200M
- Commercial Metals Q3 2022 Earnings Preview
PEERS
Earnings History
Date | EPS / Forecast | Revenue / Forecast | |
---|---|---|---|
January 10, 2022 | 1.62 / 1.21 | 1.98B / 2.05B | |
October 14, 2021 | 1.26 / 1.32 | 2.03B / 2.04B |
Beat! |
June 17, 2021 | 1.04 / 0.8323 | 1.85B / 1.72B |
Beat! |
March 18, 2021 | 0.66 / 0.5867 | 1.46B / 1.46B |
Beat! |
January 11, 2021 | 0.58 / 0.5381 | 1.39B / 1.34B |
Beat! |
October 15, 2020 | 0.79 / 0.569 | 1.41B / 1.38B |
Beat! |
June 18, 2020 | 0.59 / 0.37 | 1.34B / 1.25B |
Beat! |
March 19, 2020 | 0.53 / 0.5 | 1.34B / 1.35B | |
January 6, 2020 | 0.73 / 0.54 | 1.38B / 1.42B | |
October 23, 2019 | 0.76 / 0.7 | 1.54B / 1.57B | |
June 20, 2019 | 0.67 / 0.62 | 1.61B / 1.6B |
Beat! |
March 21, 2019 | 0.29 / 0.26 | 1.4B / 1.48B | |
January 7, 2019 | 0.35 / 0.35 | 1.28B / 1.28B | |
October 25, 2018 | 0.51 / 0.42 | 1.31B / 1.3B |
Beat! |
June 21, 2018 | 0.41 / 0.42 | 1.2B / 1.29B | |
March 22, 2018 | 0.26 / 0.27 | 1.05B / 1.16B | |
January 4, 2018 | 0.31 / 0.16 | 1.08B / 1,107M | |
October 4, 2017 | 0.33 / 0.19 | 962.4M / 1,212M | |
June 22, 2017 | 0.34 / 0.3 | 1.38B / 1.34B |
Beat! |
March 23, 2017 | 0.25 / 0.33 | 862.2M / - |
Beat! |
Date | Price | Open | High | Low | Vol | Change | ER | |||
---|---|---|---|---|---|---|---|---|---|---|
May 2 | 45.22 | 45.51 |
45.75
|
44.35
|
812K | -1.57% | ||||
May 1 | 45.94 | 46.68 |
47.02
|
45.84
|
458K | -1.61% | ||||
Apr 28 | 46.69 | 46.01 |
46.91
|
45.81
|
568K | 0.60% | ||||
Apr 27 | 46.41 | 45.5 |
46.44
|
45.07
|
495K | 2.54% | ||||
Apr 26 | 45.26 | 46.3 |
46.43
|
45.05
|
528K | -2.2% | ||||
Apr 25 | 46.28 | 47.11 |
47.35
|
46.17
|
534K | -3.86% | ||||
Apr 24 | 48.14 | 47.26 |
48.17
|
47.26
|
527K | 1.45% | ||||
Apr 21 | 47.45 | 48.18 |
48.18
|
46.79
|
616K | -2.06% | ||||
Apr 20 | 48.45 | 47.72 |
49.04
|
47.57
|
468K | 0.66% | ||||
Apr 19 | 48.13 | 48.06 |
48.52
|
47.23
|
856K | -0.54% | ||||
Apr 18 | 48.39 | 48.06 |
48.51
|
47.93
|
571K | 1.15% | ||||
Apr 17 | 47.84 | 47.76 |
48
|
47.13
|
455K | 0.65% | ||||
Apr 14 | 47.53 | 47.86 |
48.05
|
47
|
474K | -0.31% | ||||
Apr 13 | 47.68 | 47.47 |
47.72
|
47.15
|
705K | 0.80% | ||||
Apr 12 | 47.3 | 48.02 |
48.2
|
47.19
|
612K | -1.07% | ||||
Apr 11 | 47.81 | 48.34 |
48.45
|
47.8
|
555K | 0.44% | ||||
Apr 10 | 47.6 | 46.86 |
48.25
|
46.86
|
789K | 1.88% | ||||
Apr 6 | 46.72 | 46.65 |
46.97
|
46.08
|
662K | 0.06% | ||||
Apr 5 | 46.69 | 46.79 |
47.41
|
45.92
|
1.1M | 1.26% | ||||
Apr 4 | 46.11 | 48.21 |
48.84
|
45.72
|
977K | -4.77% | ||||
Apr 3 | 48.42 | 48.85 |
49.39
|
47.62
|
1.0M | -0.98% | ||||
Mar 31 | 48.9 | 48.5 |
48.98
|
48.17
|
1.4M | 1.43% | ||||
Mar 30 | 48.21 | 48 |
48.69
|
47.59
|
1.7M | 1.43% | ||||
Mar 29 | 47.53 | 47.35 |
47.81
|
46.98
|
797K | 2.15% | ||||
Mar 28 | 46.53 | 46.52 |
47.21
|
46.46
|
693K | -0.47% | ||||
Mar 27 | 46.75 | 47.2 |
47.48
|
46.59
|
1.1M | 0.45% | ||||
Mar 24 | 46.54 | 45.29 |
46.72
|
44.79
|
1.1M | 1.37% | ||||
Mar 23 | 45.91 | 46.4 |
47.94
|
45.79
|
1.7M | 3.10% | ||||
Mar 22 | 44.53 | 45.85 |
46.15
|
44.52
|
1.2M | -3.34% | ||||
Mar 21 | 46.07 | 45.92 |
46.5
|
45.51
|
1.2M | 2.79% | ||||
Mar 20 | 44.82 | 44.86 |
45.14
|
44.3
|
1.0M | 1.75% | ||||
Mar 17 | 44.05 | 44.2 |
44.36
|
43.03
|
2.6M | -0.65% | ||||
Mar 16 | 44.34 | 42.33 |
44.8
|
41.83
|
1.6M | 2.54% | ||||
Mar 15 | 43.24 | 44.82 |
44.92
|
42.6
|
1.8M | -6.85% | ||||
Mar 14 | 46.42 | 47.64 |
47.85
|
45.7
|
1.3M | 0.09% | ||||
Mar 13 | 46.38 | 46.97 |
47.31
|
46.06
|
1.7M | -3.19% | ||||
Mar 10 | 47.91 | 50.81 |
50.81
|
47.35
|
1.8M | -5.24% | ||||
Mar 9 | 50.56 | 52.29 |
52.56
|
50.35
|
885K | -3.42% | ||||
Mar 8 | 52.35 | 51.97 |
52.54
|
51.62
|
796K | 1.47% | ||||
Mar 7 | 51.59 | 51.87 |
52.64
|
51.4
|
922K | -1.09% | ||||
Mar 6 | 52.16 | 53.67 |
53.94
|
51.65
|
1.2M | -3.92% | ||||
Mar 3 | 54.29 | 52.99 |
54.56
|
52.48
|
1.6M | 3.29% | ||||
Mar 2 | 52.56 | 51.5 |
53.05
|
51.05
|
1.3M | 1.39% | ||||
Mar 1 | 51.84 | 52.68 |
53
|
51.78
|
1.6M | 0.17% | ||||
Feb 28 | 51.75 | 52.42 |
52.66
|
51.58
|
1.7M | -1.35% | ||||
Feb 27 | 52.46 | 52.56 |
53.25
|
52.01
|
670K | 0.63% | ||||
Feb 24 | 52.13 | 51.93 |
52.17
|
50.9
|
868K | -0.59% | ||||
Feb 23 | 52.44 | 54.86 |
54.86
|
51.72
|
1.5M | -5.67% | ||||
Feb 22 | 55.59 | 55.38 |
55.92
|
55.01
|
773K | 0.05% | ||||
Feb 21 | 55.56 | 56.88 |
57.33
|
55.38
|
882K | -2.66% | ||||
Feb 17 | 57.08 | 57.35 |
57.46
|
56.26
|
843K | -0.05% | ||||
Feb 16 | 57.11 | 56.46 |
57.86
|
56.25
|
791K | 0.74% | ||||
Feb 15 | 56.69 | 56 |
56.7
|
55.17
|
705K | -0.12% | ||||
Feb 14 | 56.76 | 56.19 |
56.94
|
55.85
|
991K | 0.26% | ||||
Feb 13 | 56.61 | 55.46 |
56.64
|
54.63
|
759K | 1.52% | ||||
Feb 10 | 55.76 | 54.78 |
56.41
|
54.57
|
1.2M | 1.40% | ||||
Feb 9 | 54.99 | 56.65 |
57.01
|
54.85
|
757K | -2.24% | ||||
Feb 8 | 56.25 | 56.75 |
57.42
|
56.15
|
915K | -1.38% | ||||
Feb 7 | 57.04 | 55.95 |
57.28
|
55.57
|
1.3M | 1.97% | ||||
Feb 6 | 55.94 | 56.01 |
56.31
|
55.13
|
972K | -1.11% | ||||
Feb 3 | 56.57 | 56.14 |
58.09
|
55.22
|
1.3M | 0.95% | ||||
Feb 2 | 56.04 | 55.9 |
56.42
|
55.06
|
995K | 0.05% | ||||
Feb 1 | 56.01 | 53.91 |
56.5
|
53.35
|
1.0M | 3.21% | ||||
Jan 31 | 54.27 | 53.8 |
54.29
|
53.28
|
925K | 0.72% | ||||
Jan 30 | 53.88 | 54.29 |
55.21
|
53.85
|
831K | -1.8% | ||||
Jan 27 | 54.87 | 55.33 |
55.71
|
54.53
|
764K | -0.85% | ||||
Jan 26 | 55.34 | 53.97 |
55.38
|
53.14
|
954K | 4% | ||||
Jan 25 | 53.21 | 51.34 |
53.26
|
51.23
|
1.1M | 3.18% | ||||
Jan 24 | 51.57 | 52 |
52
|
50.31
|
867K | -0.58% | ||||
Jan 23 | 51.87 | 52.34 |
52.61
|
51.15
|
1.1M | -0.54% | ||||
Jan 20 | 52.15 | 52.2 |
52.44
|
51.51
|
2.0M | 0.38% | ||||
Jan 19 | 51.95 | 52.19 |
52.71
|
51.41
|
1.2M | -1.48% | ||||
Jan 18 | 52.73 | 55.28 |
55.72
|
52.62
|
1.4M | -4.72% | ||||
Jan 17 | 55.34 | 56.16 |
56.88
|
54.98
|
1.1M | -1.28% | ||||
Jan 13 | 56.06 | 55.72 |
56.57
|
55.39
|
1.2M | 0.32% | ||||
Jan 12 | 55.88 | 56.5 |
56.6
|
54.8
|
1.3M | -0.52% | ||||
Jan 11 | 56.17 | 53.9 |
56.19
|
53.48
|
1.8M | 5.44% | ||||
Jan 10 | 53.27 | 50.75 |
53.29
|
50.58
|
1.4M | 5.84% | ||||
Jan 9 | 50.33 | 51.93 |
52.27
|
50.01
|
2.0M | -0.55% | ||||
Jan 6 | 50.61 | 49.52 |
51.7
|
49.52
|
1.0M | 2.95% | ||||
Jan 5 | 49.16 | 49.22 |
49.48
|
48.32
|
879K | 0.33% | ||||
Jan 4 | 49 | 47.85 |
49.28
|
47.75
|
1.0M | 2.45% | ||||
Jan 3 | 47.83 | 48.42 |
48.89
|
47.37
|
1.2M | -0.97% | ||||
Dec 30 | 48.3 | 48.55 |
48.8
|
48.14
|
740K | -0.94% | ||||
Dec 29 | 48.76 | 48.51 |
48.91
|
48.3
|
603K | 0.89% | ||||
Dec 28 | 48.33 | 49.5 |
49.71
|
48.28
|
648K | -2.13% | ||||
Dec 27 | 49.38 | 49.3 |
50.03
|
48.9
|
568K | 1.19% | ||||
Dec 23 | 48.8 | 49.14 |
49.38
|
48.62
|
895K | -0.33% | ||||
Dec 22 | 48.96 | 49.68 |
49.84
|
48.01
|
975K | -1.71% | ||||
Dec 21 | 49.81 | 48.91 |
49.82
|
48.85
|
879K | 3.30% | ||||
Dec 20 | 48.22 | 47.75 |
49.59
|
47.22
|
1.1M | 2.01% | ||||
Dec 19 | 47.27 | 48.31 |
48.78
|
46.79
|
1.1M | -1.83% | ||||
Dec 16 | 48.15 | 46.64 |
48.53
|
46.49
|
3.8M | 1.45% | ||||
Dec 15 | 47.46 | 48.16 |
48.39
|
46.76
|
809K | -2.85% | ||||
Dec 14 | 48.85 | 48.34 |
49.35
|
47.72
|
1.2M | 0.10% | ||||
Dec 13 | 48.8 | 49.76 |
49.99
|
48.62
|
1.1M | 0.47% | ||||
Dec 12 | 48.57 | 47.75 |
48.7
|
47.09
|
1.1M | 1.25% | ||||
Dec 9 | 47.97 | 49.79 |
49.8
|
47.93
|
850K | -3.66% | ||||
Dec 8 | 49.79 | 49.95 |
50.27
|
49.4
|
793K | 1.06% | ||||
Dec 7 | 49.27 | 49.58 |
50.83
|
49.01
|
1.2M | -0.94% | ||||
Dec 6 | 49.74 | 49.23 |
49.8
|
49.02
|
872K | 1.08% | ||||
Dec 5 | 49.21 | 49.34 |
49.72
|
48.93
|
894K | -0.77% | ||||
Dec 2 | 49.59 | 48.54 |
49.77
|
48.03
|
657K | 1.08% | ||||
Dec 1 | 49.06 | 49.25 |
49.69
|
48.6
|
908K | -0.33% | ||||
Nov 30 | 49.22 | 48.58 |
49.22
|
47.73
|
755K | 1.74% | ||||
Nov 29 | 48.38 | 48.23 |
48.47
|
47.7
|
532K | 1.40% | ||||
Nov 28 | 47.71 | 47.47 |
48.14
|
46.91
|
503K | -0.54% | ||||
Nov 25 | 47.97 | 48.11 |
48.49
|
47.93
|
168K | -0.23% | ||||
Nov 23 | 48.08 | 47.92 |
48.3
|
47.44
|
441K | -1.03% | ||||
Nov 22 | 48.58 | 48.22 |
48.71
|
47.71
|
979K | 2.45% | ||||
Nov 21 | 47.42 | 47.13 |
48.07
|
46.45
|
812K | -0.08% | ||||
Nov 18 | 47.46 | 48.21 |
48.22
|
46.56
|
565K | -0.4% | ||||
Nov 17 | 47.65 | 46.25 |
47.7
|
45.79
|
567K | 0.87% | ||||
Nov 16 | 47.24 | 46.63 |
47.41
|
46.23
|
759K | 0.17% | ||||
Nov 15 | 47.16 | 47.68 |
47.93
|
46.68
|
1.3M | 0.36% | ||||
Nov 14 | 46.99 | 45.78 |
47.55
|
45.51
|
1.1M | 2.02% | ||||
Nov 11 | 46.06 | 48.37 |
49.41
|
45.92
|
1.3M | -3.82% | ||||
Nov 10 | 47.89 | 47.3 |
47.94
|
46.36
|
1.1M | 5.35% | ||||
Nov 9 | 45.46 | 46.57 |
46.96
|
45.14
|
713K | -3.09% | ||||
Nov 8 | 46.91 | 46 |
47.28
|
45.26
|
1.1M | 2.65% | ||||
Nov 7 | 45.7 | 46.58 |
46.64
|
45.38
|
672K | -0.31% | ||||
Nov 4 | 45.84 | 45.7 |
46.85
|
45.1
|
865K | 4.28% | ||||
Nov 3 | 43.96 | 42.86 |
44.32
|
42.51
|
732K | 1.45% | ||||
Nov 2 | 43.33 | 45.26 |
45.66
|
43.31
|
1.0M | -5.31% | ||||
Nov 1 | 45.76 | 45.88 |
46.4
|
44.95
|
880K | 0.57% | ||||
Oct 31 | 45.5 | 44.56 |
45.81
|
44.1
|
1.1M | 2.04% | ||||
Oct 28 | 44.59 | 44.19 |
44.84
|
43.55
|
1.1M | 0.47% | ||||
Oct 27 | 44.38 | 45.17 |
45.42
|
44.28
|
871K | -1.66% | ||||
Oct 26 | 45.13 | 44.91 |
45.71
|
43.84
|
1.6M | 1.12% | ||||
Oct 25 | 44.63 | 43.33 |
44.66
|
42.85
|
1.6M | 0.97% | ||||
Oct 24 | 44.2 | 43.65 |
44.75
|
43.34
|
1.5M | 0.80% | ||||
Oct 21 | 43.85 | 43.19 |
44.44
|
43.12
|
2.0M | 2.12% | ||||
Oct 20 | 42.94 | 42.25 |
44.13
|
41.93
|
1.0M | 1.04% | ||||
Oct 19 | 42.5 | 43.05 |
43.6
|
42.03
|
1.2M | -1.6% | ||||
Oct 18 | 43.19 | 43.2 |
43.99
|
42.72
|
1.6M | 1.58% | ||||
Oct 17 | 42.52 | 42.33 |
43.41
|
41.98
|
1.3M | 3.15% | ||||
Oct 14 | 41.22 | 42.54 |
43.07
|
41
|
1.3M | -1.97% | ||||
Oct 13 | 42.05 | 39.22 |
42.26
|
38.09
|
1.8M | 6.13% | ||||
Oct 12 | 39.62 | 39.93 |
40.13
|
39.1
|
1.1M | -1.32% | ||||
Oct 11 | 40.15 | 39.73 |
40.81
|
39.53
|
1.3M | 0.68% | ||||
Oct 10 | 39.88 | 39.07 |
40.14
|
38.88
|
874K | 3.61% | ||||
Oct 7 | 38.49 | 38.75 |
38.92
|
38.09
|
786K | -1.13% | ||||
Oct 6 | 38.93 | 38.37 |
39.43
|
38.28
|
880K | -0.56% | ||||
Oct 5 | 39.15 | 38.46 |
39.38
|
38.46
|
806K | -0.13% | ||||
Oct 4 | 39.2 | 38.03 |
39.21
|
38.03
|
806K | 4.34% | ||||
Oct 3 | 37.57 | 36.28 |
38.1
|
36.2
|
1.1M | 5.89% | ||||
Sep 30 | 35.48 | 35.39 |
36.56
|
35.22
|
1.1M | -0.92% | ||||
Sep 29 | 35.81 | 36.57 |
36.92
|
35.5
|
908K | -3.79% | ||||
Sep 28 | 37.22 | 36.36 |
37.55
|
36.26
|
974K | 2.28% | ||||
Sep 27 | 36.39 | 36.15 |
36.78
|
35.86
|
733K | 2.54% | ||||
Sep 26 | 35.49 | 35.52 |
36.31
|
35.25
|
754K | -1.03% | ||||
Sep 23 | 35.86 | 36.14 |
36.44
|
35.44
|
857K | -3.26% | ||||
Sep 22 | 37.07 | 37.84 |
37.91
|
36.99
|
768K | -0.51% | ||||
Sep 21 | 37.26 | 37.88 |
38.35
|
37.23
|
788K | -0.53% | ||||
Sep 20 | 37.46 | 37.76 |
37.76
|
36.94
|
785K | -2.68% | ||||
Sep 19 | 38.49 | 37.21 |
38.64
|
36.89
|
1.1M | 2.39% | ||||
Sep 16 | 37.59 | 37.47 |
38.01
|
37.04
|
2.2M | -0.34% | ||||
Sep 15 | 37.72 | 38.1 |
38.46
|
37.44
|
1.4M | -0.5% | ||||
Sep 14 | 37.91 | 39.29 |
39.29
|
37.49
|
1.4M | -5.08% | ||||
Sep 13 | 39.94 | 40.59 |
41
|
39.75
|
890K | -4.15% | ||||
Sep 12 | 41.67 | 42.1 |
42.49
|
41.35
|
1.0M | -0.1% | ||||
Sep 9 | 41.71 | 40.8 |
41.74
|
40.69
|
668K | 3.34% | ||||
Sep 8 | 40.36 | 39.81 |
40.68
|
39.49
|
856K | 0.27% | ||||
Sep 7 | 40.25 | 39.08 |
40.43
|
38.7
|
768K | 2.03% | ||||
Sep 6 | 39.45 | 39.47 |
39.92
|
38.8
|
585K | 0.82% | ||||
Sep 2 | 39.13 | 39.9 |
40.33
|
38.94
|
620K | 0.28% | ||||
Sep 1 | 39.02 | 39.5 |
39.59
|
38.31
|
1.2M | -3.68% | ||||
Aug 31 | 40.51 | 40.89 |
40.91
|
39.87
|
808K | -0.93% | ||||
Aug 30 | 40.89 | 42.4 |
42.51
|
40.49
|
776K | -3.81% | ||||
Aug 29 | 42.51 | 42.18 |
43.21
|
41.85
|
502K | -0.26% | ||||
Aug 26 | 42.62 | 43.58 |
43.99
|
42.62
|
820K | -2.23% | ||||
Aug 25 | 43.59 | 42.66 |
43.78
|
42.66
|
880K | 2.54% | ||||
Aug 24 | 42.51 | 41.68 |
42.56
|
41.44
|
579K | 0.71% | ||||
Aug 23 | 42.21 | 42 |
43.1
|
42
|
624K | 1.37% | ||||
Aug 22 | 41.64 | 41.76 |
42.26
|
41.21
|
786K | -1.79% | ||||
Aug 19 | 42.4 | 42.67 |
42.67
|
41.85
|
563K | -2.1% | ||||
Aug 18 | 43.31 | 43.08 |
43.54
|
43.04
|
704K | 1.43% | ||||
Aug 17 | 42.7 | 42.97 |
43.23
|
42.56
|
615K | -2.51% | ||||
Aug 16 | 43.8 | 43.36 |
44.21
|
43.34
|
750K | 1.81% | ||||
Aug 15 | 43.02 | 43 |
43.04
|
42.11
|
779K | -1.89% | ||||
Aug 12 | 43.85 | 42.85 |
44.03
|
42.84
|
734K | 2.33% | ||||
Aug 11 | 42.85 | 43.55 |
44.35
|
42.8
|
853K | -0.37% | ||||
Aug 10 | 43.01 | 42.5 |
43.07
|
42.09
|
902K | 2.65% | ||||
Aug 9 | 41.9 | 41.13 |
41.95
|
40.59
|
875K | 2.15% | ||||
Aug 8 | 41.02 | 41.05 |
41.88
|
40.96
|
819K | 1.46% | ||||
Aug 5 | 40.43 | 39.27 |
40.84
|
39.11
|
727K | 1.56% | ||||
Aug 4 | 39.81 | 39.33 |
40.22
|
38.62
|
671K | 1.40% | ||||
Aug 3 | 39.26 | 39.6 |
40
|
38.94
|
626K | -1.36% | ||||
Aug 2 | 39.8 | 40.61 |
40.64
|
39.13
|
996K | -2.59% | ||||
Aug 1 | 40.86 | 39.75 |
41.24
|
39.63
|
1.1M | 3.13% | ||||
Jul 29 | 39.62 | 38.69 |
39.86
|
38.57
|
809K | 3.45% | ||||
Jul 28 | 38.3 | 37.78 |
38.34
|
37.31
|
814K | 1.97% | ||||
Jul 27 | 37.56 | 36.81 |
37.8
|
36.53
|
663K | 2.29% | ||||
Jul 26 | 36.72 | 36.22 |
37.02
|
36.22
|
555K | 0.49% | ||||
Jul 25 | 36.54 | 35.85 |
36.6
|
35.53
|
598K | 3.42% | ||||
Jul 22 | 35.33 | 36.33 |
36.58
|
34.89
|
638K | -2.16% | ||||
Jul 21 | 36.11 | 35.78 |
36.22
|
35.5
|
728K | 0.70% | ||||
Jul 20 | 35.86 | 35.75 |
36.01
|
35.22
|
634K | 0.34% | ||||
Jul 19 | 35.74 | 34.59 |
35.88
|
34.54
|
642K | 3.41% | ||||
Jul 18 | 34.56 | 35 |
35.53
|
34.48
|
777K | 0.44% | ||||
Jul 15 | 34.41 | 34.23 |
34.47
|
33.44
|
737K | 2.50% | ||||
Jul 14 | 33.57 | 33.46 |
33.71
|
32.92
|
906K | -3.17% | ||||
Jul 13 | 34.67 | 33.3 |
34.78
|
33.21
|
882K | 2.67% | ||||
Jul 12 | 33.77 | 33.37 |
34.65
|
33.25
|
946K | 0.84% | ||||
Jul 11 | 33.49 | 33.61 |
34.2
|
33.44
|
717K | -1.47% | ||||
Jul 8 | 33.99 | 34.82 |
34.97
|
33.8
|
757K | -1.36% | ||||
Jul 7 | 34.46 | 33.99 |
35.31
|
33.69
|
1.2M | 4.49% | ||||
Jul 6 | 32.98 | 32.75 |
33.34
|
31.88
|
1.0M | 0.64% | ||||
Jul 5 | 32.77 | 32.46 |
32.8
|
31.47
|
1.5M | -3.08% | ||||
Jul 1 | 33.81 | 32.85 |
33.92
|
32.6
|
937K | 2.15% | ||||
Jun 30 | 33.1 | 33.46 |
33.63
|
32.6
|
1.5M | -3.39% | ||||
Jun 29 | 34.26 | 35.26 |
35.31
|
33.36
|
1.3M | -2.81% | ||||
Jun 28 | 35.25 | 36.39 |
36.67
|
35.08
|
1.5M | -2.27% | ||||
Jun 27 | 36.07 | 36.89 |
37.04
|
35.38
|
1.4M | -1.58% | ||||
Jun 24 | 36.65 | 34.34 |
36.78
|
34.34
|
2.0M | 6.54% | ||||
Jun 23 | 34.4 | 34.32 |
34.69
|
33.48
|
1.3M | 0.26% | ||||
Jun 22 | 34.31 | 35.04 |
35.75
|
34.09
|
1.5M | -6.21% | ||||
Jun 21 | 36.58 | 37 |
37.41
|
36.43
|
1.2M | 0.33% | ||||
Jun 17 | 36.46 | 35.97 |
37.04
|
35.37
|
2.8M | 2.82% | ||||
Jun 16 | 35.46 | 37.3 |
39.59
|
35.11
|
2.4M | -4.86% | ||||
Jun 15 | 37.27 | 37.78 |
38.53
|
36.5
|
1.5M | 0.35% | ||||
Jun 14 | 37.14 | 36.9 |
37.56
|
36.69
|
1.1M | 1.01% | ||||
Jun 13 | 36.77 | 37.44 |
37.69
|
36.31
|
1.2M | -5.23% | ||||
Jun 10 | 38.8 | 38.21 |
39.11
|
37.8
|
1.0M | -1.15% | ||||
Jun 9 | 39.25 | 40.32 |
40.7
|
39.2
|
753K | -3.96% | ||||
Jun 8 | 40.87 | 42.37 |
42.78
|
40.61
|
1.1M | -4.64% | ||||
Jun 7 | 42.86 | 41.39 |
42.89
|
41.1
|
1.1M | 3.75% | ||||
Jun 6 | 41.31 | 40.5 |
41.62
|
39.7
|
1.1M | 3.28% | ||||
Jun 3 | 40 | 40.03 |
40.37
|
39.42
|
781K | -1.38% | ||||
Jun 2 | 40.56 | 40.02 |
40.76
|
40.02
|
686K | 2.76% | ||||
Jun 1 | 39.47 | 39.77 |
40.06
|
38.47
|
963K | -0.65% | ||||
May 31 | 39.73 | 40.69 |
40.94
|
39.72
|
1.1M | -3.92% | ||||
May 27 | 41.35 | 41 |
41.39
|
40.4
|
678K | 2.17% | ||||
May 26 | 40.47 | 39.21 |
41.04
|
39.21
|
1.1M | 3.69% | ||||
May 25 | 39.03 | 37.39 |
39.18
|
37.3
|
996K | 3.28% | ||||
May 24 | 37.79 | 37.61 |
37.91
|
36.96
|
688K | -0.94% | ||||
May 23 | 38.15 | 37.28 |
38.63
|
36.92
|
969K | 4.15% | ||||
May 20 | 36.63 | 37.59 |
37.67
|
35.77
|
913K | -1.05% | ||||
May 19 | 37.02 | 36.55 |
37.67
|
36.26
|
1.0M | 0.35% | ||||
May 18 | 36.89 | 38.19 |
38.94
|
36.77
|
1.1M | -4.23% | ||||
May 17 | 38.52 | 37.66 |
38.6
|
37.28
|
937K | 4.93% | ||||
May 16 | 36.71 | 36.79 |
37.4
|
36.16
|
1.1M | 1.02% | ||||
May 13 | 36.34 | 36.18 |
37.26
|
36.18
|
895K | 1.42% | ||||
May 12 | 35.83 | 35.86 |
36.7
|
35.28
|
1.2M | -1.43% | ||||
May 11 | 36.35 | 37.43 |
37.91
|
36.17
|
1.7M | -2.31% | ||||
May 10 | 37.21 | 38.59 |
38.72
|
36.54
|
1.8M | -2.36% | ||||
May 9 | 38.11 | 38.04 |
39.58
|
37.94
|
1.7M | -2.93% | ||||
May 6 | 39.26 | 39.51 |
39.73
|
38.32
|
1.3M | -1.53% | ||||
May 5 | 39.87 | 42 |
42.28
|
39.31
|
980K | -5.88% | ||||
May 4 | 42.36 | 40.71 |
42.39
|
40.63
|
1.1M | 3.80% | ||||
May 3 | 40.81 | 40.21 |
41.59
|
39.92
|
923K | 1.27% | ||||
May 2 | 40.3 | 40.92 |
41.05
|
39.51
|
1.3M | -1.71% | ||||
Apr 29 | 41 | 41.8 |
42.22
|
40.83
|
1.4M | -1.04% | ||||
Apr 28 | 41.43 | 40.22 |
41.63
|
39.42
|
979K | 4.36% | ||||
Apr 27 | 39.7 | 40.1 |
40.76
|
39.28
|
927K | -0.38% | ||||
Apr 26 | 39.85 | 41.59 |
41.59
|
39.65
|
1.2M | -4.73% | ||||
Apr 25 | 41.83 | 40.91 |
41.97
|
39.26
|
1.8M | -0.76% | ||||
Apr 22 | 42.15 | 43.41 |
43.48
|
41.49
|
1.3M | -2.88% | ||||
Apr 21 | 43.4 | 46.35 |
46.68
|
42.92
|
1.7M | -5.94% | ||||
Apr 20 | 46.14 | 45.25 |
46.49
|
45.25
|
1.3M | 2.42% | ||||
Apr 19 | 45.05 | 43.47 |
45.15
|
43
|
882K | 3.18% | ||||
Apr 18 | 43.66 | 44.35 |
44.62
|
43.57
|
1.2M | -1.49% | ||||
Apr 14 | 44.32 | 43.94 |
44.62
|
43.77
|
839K | 1.37% | ||||
Apr 13 | 43.72 | 42.8 |
43.8
|
42.4
|
629K | 2.53% | ||||
Apr 12 | 42.64 | 42.57 |
43.54
|
42.42
|
626K | 1.11% | ||||
Apr 11 | 42.17 | 42.64 |
43.18
|
42.07
|
851K | -0.66% | ||||
Apr 8 | 42.45 | 42.45 |
42.62
|
41.7
|
821K | 1% | ||||
Apr 7 | 42.03 | 40.76 |
42.32
|
40.46
|
1.3M | 3.01% | ||||
Apr 6 | 40.8 | 41.15 |
41.51
|
40.2
|
789K | -0.73% | ||||
Apr 5 | 41.1 | 41.51 |
42.17
|
41.03
|
1.2M | -1.13% | ||||
Apr 4 | 41.57 | 41.51 |
41.68
|
40.75
|
718K | 0.17% | ||||
Apr 1 | 41.5 | 42.3 |
42.74
|
40.88
|
882K | -0.29% | ||||
Mar 31 | 41.62 | 41.21 |
42.29
|
40.77
|
1.3M | 0.99% | ||||
Mar 30 | 41.21 | 41.71 |
42.03
|
40.62
|
1.1M | -0.27% | ||||
Mar 29 | 41.32 | 42.2 |
42.24
|
40.3
|
1.2M | -3.86% | ||||
Mar 28 | 42.98 | 43.19 |
43.46
|
42.13
|
947K | -1.31% | ||||
Mar 25 | 43.55 | 43 |
43.56
|
42.79
|
1.3M | 0.44% | ||||
Mar 24 | 43.36 | 41.49 |
43.38
|
41.21
|
1.5M | 6.75% | ||||
Mar 23 | 40.62 | 40.82 |
41.09
|
40.25
|
1.1M | -0.61% | ||||
Mar 22 | 40.87 | 41.55 |
41.7
|
40.35
|
962K | -0.49% | ||||
Mar 21 | 41.07 | 40.76 |
41.61
|
40.14
|
1.9M | 1.53% | ||||
Mar 18 | 40.45 | 40.65 |
40.93
|
38.24
|
3.9M | 0.50% | ||||
Mar 17 | 40.25 | 40.76 |
41.5
|
40.18
|
1.8M | -1.85% | ||||
Mar 16 | 41.01 | 41.78 |
42.37
|
39.99
|
1.5M | -0.07% | ||||
Mar 15 | 41.04 | 40.71 |
41.5
|
40.14
|
1.5M | -0.07% | ||||
Mar 14 | 41.07 | 40.85 |
41.69
|
39.94
|
1.9M | 1.58% | ||||
Mar 11 | 40.43 | 40.62 |
40.93
|
40.05
|
1.0M | -0.25% | ||||
Mar 10 | 40.53 | 38.91 |
40.75
|
38.91
|
1.6M | 3.37% | ||||
Mar 9 | 39.21 | 38.59 |
39.41
|
37.87
|
1.0M | 2.03% | ||||
Mar 8 | 38.43 | 38.32 |
39.41
|
37.11
|
1.4M | -0.1% | ||||
Mar 7 | 38.47 | 39.93 |
40.56
|
38.17
|
1.9M | -3.2% | ||||
Mar 4 | 39.74 | 39.56 |
39.88
|
38.87
|
1.8M | -0.7% | ||||
Mar 3 | 40.02 | 39.2 |
40.11
|
38.75
|
1.9M | 2.80% | ||||
Mar 2 | 38.93 | 38.51 |
39.09
|
38.08
|
1.2M | 3.29% | ||||
Mar 1 | 37.69 | 39.34 |
39.95
|
37.27
|
1.5M | -2.23% | ||||
Feb 28 | 38.55 | 37.64 |
39.1
|
37.59
|
1.7M | 2.36% | ||||
Feb 25 | 37.66 | 36.06 |
37.87
|
36.06
|
1.3M | 5.17% | ||||
Feb 24 | 35.81 | 33.92 |
36.01
|
33.54
|
1.1M | 2.02% | ||||
Feb 23 | 35.1 | 36.26 |
36.7
|
34.96
|
883K | -2.47% | ||||
Feb 22 | 35.99 | 36.9 |
37.43
|
35.55
|
1.2M | -2.07% | ||||
Feb 18 | 36.75 | 36.14 |
37
|
35.82
|
1.2M | 1.49% | ||||
Feb 17 | 36.21 | 36.57 |
36.9
|
35.82
|
696K | -2.03% | ||||
Feb 16 | 36.96 | 36.7 |
37.49
|
36.48
|
541K | 0.11% | ||||
Feb 15 | 36.92 | 35.88 |
37.07
|
35.6
|
1.1M | 3.10% | ||||
Feb 14 | 35.81 | 35.76 |
35.9
|
35.04
|
704K | 0.42% | ||||
Feb 11 | 35.66 | 34.75 |
36.13
|
34.52
|
891K | 1.34% | ||||
Feb 10 | 35.19 | 35.52 |
36.2
|
34.94
|
909K | -2.36% | ||||
Feb 9 | 36.04 | 35.47 |
36.16
|
35.28
|
1.1M | 1.52% | ||||
Feb 8 | 35.5 | 34.44 |
35.58
|
34.27
|
698K | 4.04% | ||||
Feb 7 | 34.12 | 34.77 |
34.84
|
33.76
|
610K | -1.44% | ||||
Feb 4 | 34.62 | 34.88 |
35.26
|
34.05
|
782K | -1.2% | ||||
Feb 3 | 35.04 | 35.26 |
36.23
|
34.86
|
963K | -1.46% | ||||
Feb 2 | 35.56 | 34.7 |
35.95
|
34.14
|
896K | 2.48% | ||||
Feb 1 | 34.7 | 34.1 |
34.8
|
33.85
|
1.4M | 3.77% | ||||
Jan 31 | 33.44 | 33.23 |
33.77
|
32.94
|
1.3M | -0.83% | ||||
Jan 28 | 33.72 | 33.18 |
33.74
|
32.51
|
927K | 1.14% | ||||
Jan 27 | 33.34 | 33.8 |
34.36
|
33.14
|
1,000K | 0.06% | ||||
Jan 26 | 33.32 | 34.61 |
34.78
|
32.9
|
1.2M | -2.34% | ||||
Jan 25 | 34.12 | 34.64 |
35.13
|
33.35
|
1.2M | -3.21% | ||||
Jan 24 | 35.25 | 32.99 |
35.46
|
32.65
|
2.0M | 4.66% | ||||
Jan 21 | 33.68 | 35.51 |
35.51
|
33.51
|
1.5M | -5.26% | ||||
Jan 20 | 35.55 | 36.72 |
37.41
|
35.44
|
909K | -2.74% | ||||
Jan 19 | 36.55 | 37.83 |
38.1
|
36.35
|
1.0M | 0.11% | ||||
Jan 18 | 36.51 | 37.48 |
37.63
|
36.1
|
918K | -3.72% | ||||
Jan 14 | 37.92 | 37.16 |
37.98
|
36.97
|
907K | 0.18% | ||||
Jan 13 | 37.85 | 37.25 |
38.71
|
37.2
|
1.2M | 2.38% | ||||
Jan 12 | 36.97 | 36.5 |
37.17
|
36.01
|
1.6M | 2.84% | ||||
Jan 11 | 35.95 | 36.16 |
36.32
|
34.93
|
1.4M | 0.36% | ||||
Jan 10 | 35.82 | 35.8 |
37.71
|
35.49
|
1.8M | 0.59% | ||||
Jan 7 | 35.61 | 35.71 |
36.34
|
35.22
|
1.5M | -0.2% | ||||
Jan 6 | 35.68 | 37.54 |
37.67
|
35.56
|
1.3M | -4.32% | ||||
Jan 5 | 37.29 | 37.92 |
38.72
|
37.29
|
915K | -0.82% | ||||
Jan 4 | 37.6 | 36.55 |
37.92
|
36.5
|
1.2M | 3.47% | ||||
Jan 3 | 36.34 | 36.5 |
36.99
|
36.07
|
627K | 0.14% | ||||
Dec 31 | 36.29 | 36 |
36.42
|
35.84
|
409K | 0.95% | ||||
Dec 30 | 35.95 | 36.3 |
36.79
|
35.89
|
551K | -1.26% | ||||
Dec 29 | 36.41 | 36.2 |
36.51
|
35.86
|
503K | 1.11% | ||||
Dec 28 | 36.01 | 35.45 |
36.03
|
35.29
|
553K | 1.24% | ||||
Dec 27 | 35.57 | 35.05 |
35.6
|
34.38
|
576K | 1.40% | ||||
Dec 23 | 35.08 | 34.4 |
35.25
|
34.25
|
612K | 1.62% | ||||
Dec 22 | 34.52 | 34.08 |
34.66
|
33.83
|
520K | 1.65% | ||||
Dec 21 | 33.96 | 33.62 |
34.08
|
33.4
|
631K | 2.20% | ||||
Dec 20 | 33.23 | 34.13 |
34.13
|
32.58
|
915K | -4.35% | ||||
Dec 17 | 34.74 | 34.16 |
35.07
|
33.38
|
2.3M | 1.61% | ||||
Dec 16 | 34.19 | 33.62 |
34.68
|
33.5
|
1.1M | 3.04% | ||||
Dec 15 | 33.18 | 32.57 |
33.22
|
31.23
|
1.6M | 1% | ||||
Dec 14 | 32.85 | 32.79 |
33.82
|
32.6
|
1.6M | 0.46% | ||||
Dec 13 | 32.7 | 33.06 |
33.47
|
32.3
|
818K | -0.82% | ||||
Dec 10 | 32.97 | 34.23 |
34.23
|
32.61
|
871K | -0.21% | ||||
Dec 9 | 33.04 | 32.75 |
33.08
|
32.15
|
848K | 0.06% | ||||
Dec 8 | 33.02 | 32.41 |
33.06
|
32.06
|
1.2M | 1.76% | ||||
Dec 7 | 32.45 | 32.29 |
33.41
|
31.86
|
992K | 2.30% | ||||
Dec 6 | 31.72 | 32.31 |
32.68
|
31.68
|
749K | -0.28% | ||||
Dec 3 | 31.81 | 32.23 |
32.55
|
31.38
|
789K | -1.06% | ||||
Dec 2 | 32.15 | 31.91 |
32.54
|
31.45
|
995K | 2.78% | ||||
Dec 1 | 31.28 | 31.94 |
32.71
|
31.26
|
951K | 1.23% | ||||
Nov 30 | 30.9 | 31.91 |
32.29
|
30.59
|
1.0M | -3.47% | ||||
Nov 29 | 32.01 | 33.17 |
33.33
|
31.96
|
1.3M | -2.14% | ||||
Nov 26 | 32.71 | 32.78 |
33.25
|
32.02
|
829K | -3.45% | ||||
Nov 24 | 33.88 | 34.8 |
35.15
|
33.47
|
1.2M | -3.7% | ||||
Nov 23 | 35.18 | 36.42 |
36.6
|
34.94
|
932K | -2.95% | ||||
Nov 22 | 36.25 | 35.39 |
36.86
|
35.17
|
1.1M | 3.36% | ||||
Nov 19 | 35.07 | 34.43 |
35.58
|
34.31
|
782K | 1.12% | ||||
Nov 18 | 34.68 | 34.18 |
35.03
|
34.07
|
978K | 1.64% | ||||
Nov 17 | 34.12 | 34.55 |
35.03
|
34.1
|
835K | -0.26% | ||||
Nov 16 | 34.21 | 33.54 |
34.27
|
32.88
|
1.1M | 2.24% | ||||
Nov 15 | 33.46 | 34.25 |
34.33
|
33.2
|
596K | -2.31% | ||||
Nov 12 | 34.25 | 34.33 |
34.94
|
34.19
|
568K | -1.24% | ||||
Nov 11 | 34.68 | 34.26 |
34.87
|
33.91
|
611K | 3.43% | ||||
Nov 10 | 33.53 | 34.03 |
34.5
|
33.44
|
604K | -2.36% | ||||
Nov 9 | 34.34 | 34.62 |
34.62
|
33.86
|
619K | -1.94% | ||||
Nov 8 | 35.02 | 34.72 |
35.79
|
34.57
|
2.0M | 3.67% | ||||
Nov 5 | 33.78 | 33 |
34.21
|
32.76
|
907K | 3.27% | ||||
Nov 4 | 32.71 | 32.87 |
33.59
|
32.35
|
763K | -0.09% | ||||
Nov 3 | 32.74 | 31.45 |
32.8
|
31.28
|
544K | 3.57% | ||||
Nov 2 | 31.61 | 31.75 |
31.88
|
31.37
|
770K | -1.47% | ||||
Nov 1 | 32.08 | 32.53 |
32.65
|
31.89
|
624K | -0.31% | ||||
Oct 29 | 32.18 | 32.29 |
32.86
|
32.06
|
845K | 0.63% | ||||
Oct 28 | 31.98 | 31.59 |
32.15
|
31.5
|
468K | 2.04% | ||||
Oct 27 | 31.34 | 31.86 |
32.44
|
31.28
|
637K | -2.94% | ||||
Oct 26 | 32.29 | 32.87 |
32.97
|
32.13
|
1.1M | -1.82% | ||||
Oct 25 | 32.89 | 31.85 |
33.05
|
31.59
|
1.1M | 4.38% | ||||
Oct 22 | 31.51 | 32.06 |
32.45
|
31.5
|
801K | -0.94% | ||||
Oct 21 | 31.81 | 31.97 |
32.19
|
31.25
|
610K | -2% | ||||
Oct 20 | 32.46 | 31.42 |
32.6
|
31.33
|
833K | 2.62% | ||||
Oct 19 | 31.63 | 31.72 |
31.85
|
31.3
|
712K | -0.38% | ||||
Oct 18 | 31.75 | 31.3 |
31.91
|
31.08
|
988K | 0.16% | ||||
Oct 15 | 31.7 | 31.71 |
32.13
|
31.25
|
1.5M | 2.36% | ||||
Oct 14 | 30.97 | 31.05 |
31.69
|
30.9
|
2.9M | -4.68% | ||||
Oct 13 | 32.49 | 33.22 |
33.25
|
32
|
2.8M | 0.87% | ||||
Oct 12 | 32.21 | 32.1 |
32.38
|
31.96
|
871K | 0.37% | ||||
Oct 11 | 32.09 | 32.61 |
33.1
|
32.06
|
718K | 0.75% | ||||
Oct 8 | 31.85 | 32.49 |
32.75
|
31.84
|
1.1M | -1.45% | ||||
Oct 7 | 32.32 | 31.82 |
32.52
|
31.82
|
662K | 2.51% | ||||
Oct 6 | 31.53 | 31.73 |
31.97
|
30.95
|
948K | -0.72% | ||||
Oct 5 | 31.76 | 31.41 |
32.04
|
31.17
|
649K | 1.24% | ||||
Oct 4 | 31.37 | 31.13 |
31.74
|
30.68
|
794K | 1.03% | ||||
Oct 1 | 31.05 | 30.46 |
31.39
|
29.96
|
899K | 1.94% | ||||
Sep 30 | 30.46 | 31.33 |
31.75
|
30.46
|
1.1M | -1.81% | ||||
Sep 29 | 31.02 | 32.39 |
32.46
|
30.96
|
736K | -3.24% | ||||
Sep 28 | 32.06 | 32.3 |
32.49
|
31.41
|
710K | -0.74% | ||||
Sep 27 | 32.3 | 31.22 |
32.36
|
31.01
|
830K | 4.29% | ||||
Sep 24 | 30.97 | 31.02 |
31.66
|
30.92
|
670K | -0.83% | ||||
Sep 23 | 31.23 | 30.52 |
31.26
|
30.35
|
1.3M | 2.80% | ||||
Sep 22 | 30.38 | 30.46 |
30.79
|
30.14
|
1.1M | 1.71% | ||||
Sep 21 | 29.87 | 29.96 |
30.05
|
29.14
|
781K | 0.57% | ||||
Sep 20 | 29.7 | 28.9 |
29.75
|
28.76
|
1.2M | -1.07% | ||||
Sep 17 | 30.02 | 30 |
30.28
|
29.84
|
2.5M | -0.2% | ||||
Sep 16 | 30.08 | 30.76 |
30.76
|
30.03
|
590K | -3.16% | ||||
Sep 15 | 31.06 | 30.4 |
31.16
|
30.28
|
706K | 4.40% | ||||
Sep 14 | 29.75 | 30.63 |
30.69
|
29.57
|
770K | -3.5% | ||||
Sep 13 | 30.83 | 31.29 |
31.29
|
30.28
|
815K | -0.39% | ||||
Sep 10 | 30.95 | 31.48 |
31.96
|
30.93
|
520K | -0.39% | ||||
Sep 9 | 31.07 | 31.22 |
31.62
|
30.89
|
651K | -0.7% | ||||
Sep 8 | 31.29 | 31.71 |
31.8
|
30.98
|
618K | -1.97% | ||||
Sep 7 | 31.92 | 31.91 |
32.33
|
31.79
|
517K | -0.06% | ||||
Sep 3 | 31.94 | 32.14 |
32.3
|
31.59
|
461K | -0.53% | ||||
Sep 2 | 32.11 | 32.36 |
32.42
|
31.85
|
834K | 0% | ||||
Sep 1 | 32.11 | 32.33 |
32.48
|
31.02
|
1.2M | -1.56% | ||||
Aug 31 | 32.62 | 33.46 |
33.49
|
32.49
|
831K | -2.71% | ||||
Aug 30 | 33.53 | 34.07 |
34.07
|
33.46
|
404K | -0.8% | ||||
Aug 27 | 33.8 | 32.88 |
34.03
|
32.88
|
799K | 3.27% | ||||
Aug 26 | 32.73 | 33.35 |
33.42
|
32.69
|
532K | -1.56% | ||||
Aug 25 | 33.25 | 33.62 |
34.03
|
33.21
|
478K | -1.13% | ||||
Aug 24 | 33.63 | 33.6 |
34.34
|
33.6
|
559K | 1.79% | ||||
Aug 23 | 33.04 | 32.73 |
33.45
|
32.6
|
590K | 2.04% | ||||
Aug 20 | 32.38 | 32.61 |
32.93
|
32.26
|
631K | -0.37% | ||||
Aug 19 | 32.5 | 33.04 |
33.23
|
32.2
|
791K | -3.7% | ||||
Aug 18 | 33.75 | 33.38 |
34.42
|
33.31
|
532K | -0.03% | ||||
Aug 17 | 33.76 | 34.45 |
34.65
|
33.05
|
900K | -3.04% | ||||
Aug 16 | 34.82 | 35.95 |
35.95
|
34.6
|
737K | -3.89% | ||||
Aug 13 | 36.23 | 35.73 |
36.49
|
35.61
|
768K | 0.72% | ||||
Aug 12 | 35.97 | 35.51 |
36.02
|
34.84
|
758K | 0.78% | ||||
Aug 11 | 35.69 | 34.94 |
35.87
|
34.34
|
1.2M | 2.85% | ||||
Aug 10 | 34.7 | 33.05 |
34.72
|
33.01
|
1.4M | 4.80% | ||||
Aug 9 | 33.11 | 31.93 |
33.16
|
31.76
|
652K | 2.76% | ||||
Aug 6 | 32.22 | 32.36 |
32.62
|
32.05
|
714K | 1.45% | ||||
Aug 5 | 31.76 | 31.79 |
32.23
|
31.47
|
487K | -0.13% | ||||
Aug 4 | 31.8 | 32.08 |
32.31
|
31.66
|
952K | -2.21% | ||||
Aug 3 | 32.52 | 31.68 |
32.55
|
31.25
|
582K | 2.52% | ||||
Aug 2 | 31.72 | 33.03 |
33.27
|
31.68
|
744K | -3.29% | ||||
Jul 30 | 32.8 | 32.76 |
33.35
|
32.56
|
698K | -0.67% | ||||
Jul 29 | 33.02 | 32.31 |
33.64
|
32.21
|
939K | 3.84% | ||||
Jul 28 | 31.8 | 31.58 |
31.89
|
30.88
|
807K | 0.95% | ||||
Jul 27 | 31.5 | 31.42 |
31.77
|
30.97
|
480K | -0.97% | ||||
Jul 26 | 31.81 | 31.13 |
32
|
31.1
|
638K | 3.01% | ||||
Jul 23 | 30.88 | 31.15 |
31.15
|
30.41
|
680K | 0.59% | ||||
Jul 22 | 30.7 | 30.77 |
30.95
|
30.24
|
471K | -0.94% | ||||
Jul 21 | 30.99 | 30.89 |
31.27
|
30.68
|
706K | 2.04% | ||||
Jul 20 | 30.37 | 29.52 |
30.59
|
29.25
|
977K | 2.67% | ||||
Jul 19 | 29.58 | 29.4 |
30.02
|
29.05
|
1.6M | -1.69% | ||||
Jul 16 | 30.09 | 30.94 |
30.99
|
30.01
|
959K | -2.5% | ||||
Jul 15 | 30.86 | 30.41 |
31.47
|
30.36
|
755K | 0.92% | ||||
Jul 14 | 30.58 | 31.17 |
31.44
|
30.27
|
732K | -0.49% | ||||
Jul 13 | 30.73 | 30.93 |
31.27
|
30.37
|
704K | -1.7% | ||||
Jul 12 | 31.26 | 30.62 |
31.47
|
30.25
|
794K | 0.29% | ||||
Jul 9 | 31.17 | 30.98 |
31.29
|
30.7
|
680K | 3.21% | ||||
Jul 8 | 30.2 | 30.2 |
30.65
|
29.89
|
881K | -1.5% | ||||
Jul 7 | 30.66 | 30.29 |
30.97
|
30.16
|
806K | 1.29% | ||||
Jul 6 | 30.27 | 30.65 |
30.69
|
29.98
|
1.1M | -1.94% | ||||
Jul 2 | 30.87 | 31.23 |
31.23
|
30.72
|
708K | -0.87% | ||||
Jul 1 | 31.14 | 31.24 |
31.49
|
30.48
|
992K | 1.37% | ||||
Jun 30 | 30.72 | 30.45 |
30.82
|
30.4
|
1.0M | 0.92% | ||||
Jun 29 | 30.44 | 30.89 |
31.25
|
30.4
|
1.3M | -1.17% | ||||
Jun 28 | 30.8 | 31.26 |
31.33
|
30.59
|
1.1M | -0.9% | ||||
Jun 25 | 31.08 | 32.03 |
32.04
|
31.08
|
2.5M | -2.23% | ||||
Jun 24 | 31.79 | 30.9 |
31.99
|
30.5
|
1.0M | 4.02% | ||||
Jun 23 | 30.56 | 30.9 |
31.2
|
30.44
|
700K | -0.13% | ||||
Jun 22 | 30.6 | 30.42 |
30.66
|
29.92
|
1.3M | 0.69% | ||||
Jun 21 | 30.39 | 30.23 |
30.97
|
29.85
|
1.7M | 1.74% | ||||
Jun 18 | 29.87 | 29.98 |
30.76
|
29.57
|
2.8M | -0.93% | ||||
Jun 17 | 30.15 | 31.97 |
31.98
|
30
|
2.5M | -3.83% | ||||
Jun 16 | 31.35 | 32.38 |
32.38
|
31.09
|
1.4M | -4.19% | ||||
Jun 15 | 32.72 | 32.5 |
32.81
|
31.9
|
1.3M | 0.18% | ||||
Jun 14 | 32.66 | 33.06 |
33.3
|
32.5
|
1.0M | -1.33% | ||||
Jun 11 | 33.1 | 33.07 |
33.41
|
32.79
|
788K | 0.70% | ||||
Jun 10 | 32.87 | 33.16 |
33.27
|
32.61
|
1.2M | 0.15% | ||||
Jun 9 | 32.82 | 33.69 |
33.8
|
32.79
|
1.4M | -3.21% | ||||
Jun 8 | 33.91 | 32.73 |
34.02
|
32.5
|
1.5M | 3.48% | ||||
Jun 7 | 32.77 | 32.26 |
33.4
|
32.04
|
1.4M | 1.05% | ||||
Jun 4 | 32.43 | 32.5 |
32.61
|
32.01
|
672K | 0.84% | ||||
Jun 3 | 32.16 | 31.48 |
32.22
|
30.92
|
771K | 0.75% | ||||
Jun 2 | 31.92 | 32.59 |
32.63
|
31.55
|
982K | -2.15% | ||||
Jun 1 | 32.62 | 32.18 |
32.69
|
31.81
|
937K | 3.65% | ||||
May 28 | 31.47 | 31.63 |
31.63
|
30.67
|
696K | -0.29% | ||||
May 27 | 31.56 | 31.58 |
32.16
|
31.52
|
1.2M | 2.60% | ||||
May 26 | 30.76 | 30.54 |
31.03
|
30.33
|
685K | 0.69% | ||||
May 25 | 30.55 | 31.47 |
31.66
|
30.49
|
633K | -2.89% | ||||
May 24 | 31.46 | 30.76 |
31.56
|
30.6
|
523K | 2.04% | ||||
May 21 | 30.83 | 31.5 |
31.76
|
30.78
|
758K | -0.9% | ||||
May 20 | 31.11 | 31.67 |
31.77
|
30.63
|
807K | -2.08% | ||||
May 19 | 31.77 | 31.72 |
32.01
|
30.83
|
872K | -2.34% | ||||
May 18 | 32.53 | 32.9 |
33.17
|
32.47
|
728K | -1.18% | ||||
May 17 | 32.92 | 31.57 |
32.94
|
31.45
|
641K | 3.82% | ||||
May 14 | 31.71 | 31.87 |
32.15
|
31.36
|
657K | -0.81% | ||||
May 13 | 31.97 | 31.39 |
32.58
|
31.1
|
1.1M | 2.86% | ||||
May 12 | 31.08 | 32.77 |
33.06
|
30.9
|
1.0M | -5.65% | ||||
May 11 | 32.94 | 31.81 |
33.41
|
31.74
|
1.1M | 1.60% | ||||
May 10 | 32.42 | 32.9 |
33.5
|
32.42
|
868K | -0.12% | ||||
May 7 | 32.46 | 32.3 |
32.68
|
31.52
|
641K | 0.74% | ||||
May 6 | 32.22 | 31.6 |
32.24
|
31.28
|
770K | 2.64% | ||||
May 5 | 31.39 | 31.51 |
31.51
|
30.75
|
1.1M | 0.71% | ||||
May 4 | 31.17 | 29.77 |
31.41
|
29.75
|
1.4M | 2.53% | ||||
May 3 | 30.4 | 29.71 |
30.75
|
29.5
|
1.2M | 4.04% | ||||
Apr 30 | 29.22 | 29.35 |
29.85
|
29.15
|
830K | -2.01% | ||||
Apr 29 | 29.82 | 30.01 |
30.27
|
29.38
|
510K | 0.64% | ||||
Apr 28 | 29.63 | 29.26 |
29.96
|
29.09
|
667K | 0.99% | ||||
Apr 27 | 29.34 | 29.15 |
29.48
|
28.96
|
659K | -0.03% | ||||
Apr 26 | 29.35 | 28.87 |
29.69
|
28.69
|
912K | 1.91% | ||||
Apr 23 | 28.8 | 28.68 |
28.93
|
28.27
|
726K | 1.87% | ||||
Apr 22 | 28.27 | 28.81 |
28.83
|
27.69
|
1.0M | -1.64% | ||||
Apr 21 | 28.74 | 28.12 |
28.82
|
28.01
|
864K | 1.84% | ||||
Apr 20 | 28.22 | 29.34 |
29.34
|
28.13
|
901K | -3.26% | ||||
Apr 19 | 29.17 | 29.41 |
29.65
|
28.67
|
691K | -0.58% | ||||
Apr 16 | 29.34 | 29.76 |
29.9
|
29.07
|
638K | -0.34% | ||||
Apr 15 | 29.44 | 29.7 |
29.81
|
29.06
|
852K | 0.82% | ||||
Apr 14 | 29.2 | 29.23 |
29.64
|
28.91
|
796K | 1.81% | ||||
Apr 13 | 28.68 | 29.75 |
29.75
|
28.58
|
967K | -3.43% | ||||
Apr 12 | 29.7 | 29.65 |
29.88
|
29.29
|
767K | 0.24% | ||||
Apr 9 | 29.63 | 30.17 |
30.45
|
29.25
|
1.2M | -2.63% | ||||
Apr 8 | 30.43 | 30.83 |
31.27
|
29.83
|
953K | -2.22% | ||||
Apr 7 | 31.12 | 31.28 |
31.44
|
30.76
|
897K | 0.16% | ||||
Apr 6 | 31.07 | 31.25 |
31.83
|
30.83
|
848K | -1.58% | ||||
Apr 5 | 31.57 | 31.35 |
31.85
|
30.94
|
818K | 2.50% | ||||
Apr 1 | 30.8 | 30.52 |
30.99
|
29.75
|
1.3M | -0.13% | ||||
Mar 31 | 30.84 | 31.64 |
32.38
|
30.68
|
1.6M | -1.63% | ||||
Mar 30 | 31.35 | 31.04 |
31.81
|
30.81
|
1.2M | 1.06% | ||||
Mar 29 | 31.02 | 31.5 |
32.43
|
30.75
|
1.7M | -2.27% | ||||
Mar 26 | 31.74 | 30 |
31.82
|
29.63
|
1.7M | 8% | ||||
Mar 25 | 29.39 | 27.71 |
29.64
|
27.5
|
2.1M | 4.85% | ||||
Mar 24 | 28.03 | 27.9 |
28.88
|
27.7
|
1.2M | 3.17% | ||||
Mar 23 | 27.17 | 27.53 |
28.15
|
26.98
|
1.3M | -4.23% | ||||
Mar 22 | 28.37 | 28.68 |
28.79
|
28.09
|
1.1M | -1.39% | ||||
Mar 19 | 28.77 | 29 |
29.27
|
27.9
|
3.1M | -0.21% | ||||
Mar 18 | 28.83 | 28.53 |
30.33
|
28.53
|
1.9M | 1.69% | ||||
Mar 17 | 28.35 | 28.2 |
28.87
|
27.95
|
1.9M | 0.11% | ||||
Mar 16 | 28.32 | 28.71 |
29.1
|
28.1
|
1.2M | -1.36% | ||||
Mar 15 | 28.71 | 29.39 |
29.41
|
28.48
|
1.3M | -2.48% | ||||
Mar 12 | 29.44 | 29.75 |
30.4
|
29.28
|
1.2M | -0.34% | ||||
Mar 11 | 29.54 | 30 |
30
|
29.22
|
1.1M | -0.34% | ||||
Mar 10 | 29.64 | 29.11 |
29.87
|
28.82
|
1.4M | 1.19% | ||||
Mar 9 | 29.29 | 30.31 |
30.56
|
29.22
|
1.7M | -3.27% | ||||
Mar 8 | 30.28 | 29 |
30.44
|
28.91
|
1.6M | 5.29% | ||||
Mar 5 | 28.76 | 27.91 |
28.84
|
27.52
|
1.9M | 5.70% | ||||
Mar 4 | 27.21 | 28.37 |
28.83
|
26.85
|
1.6M | -4.56% | ||||
Mar 3 | 28.51 | 28.14 |
28.86
|
27.93
|
2.9M | 2.19% | ||||
Mar 2 | 27.9 | 27.5 |
28.47
|
27.41
|
2.5M | 1.97% | ||||
Mar 1 | 27.36 | 26.06 |
27.47
|
26.05
|
1.6M | 8.79% | ||||
Feb 26 | 25.15 | 25.63 |
25.9
|
24.9
|
1.3M | -2.56% | ||||
Feb 25 | 25.81 | 26.57 |
27.1
|
25.67
|
1.8M | -3.73% | ||||
Feb 24 | 26.81 | 24.99 |
26.85
|
24.9
|
1.6M | 7.80% | ||||
Feb 23 | 24.87 | 24.56 |
25.18
|
24.43
|
1.6M | 1.10% | ||||
Feb 22 | 24.6 | 23.51 |
24.84
|
23.41
|
1.8M | 4.77% | ||||
Feb 19 | 23.48 | 23.11 |
23.66
|
22.97
|
1.6M | 2.80% | ||||
Feb 18 | 22.84 | 23.42 |
23.5
|
22.64
|
1.1M | -2.06% | ||||
Feb 17 | 23.32 | 23.04 |
23.54
|
22.85
|
1.6M | 1.35% | ||||
Feb 16 | 23.01 | 22.51 |
23.08
|
22.46
|
992K | 3.56% | ||||
Feb 12 | 22.22 | 21.73 |
22.26
|
21.73
|
1.1M | 1.65% | ||||
Feb 11 | 21.86 | 22.12 |
22.38
|
21.76
|
1.3M | -0.82% | ||||
Feb 10 | 22.04 | 22.07 |
22.43
|
21.73
|
1.5M | 0.82% | ||||
Feb 9 | 21.86 | 22.36 |
22.62
|
21.7
|
2.2M | -2.45% | ||||
Feb 8 | 22.41 | 21.84 |
22.75
|
21.84
|
2.1M | 3.75% | ||||
Feb 5 | 21.6 | 21.12 |
21.61
|
21.03
|
1.4M | 3.45% | ||||
Feb 4 | 20.88 | 20.86 |
21.09
|
20.5
|
1.7M | 0.97% | ||||
Feb 3 | 20.68 | 20.33 |
21
|
20.29
|
1.4M | 1.37% | ||||
Feb 2 | 20.4 | 20.27 |
20.51
|
20.07
|
1.3M | 1.34% | ||||
Feb 1 | 20.13 | 20.02 |
20.34
|
19.53
|
1.5M | 2.23% | ||||
Jan 29 | 19.69 | 19.98 |
20.06
|
19.44
|
3.1M | -0.71% | ||||
Jan 28 | 19.83 | 20.92 |
20.96
|
19.68
|
1.6M | -3.13% | ||||
Jan 27 | 20.47 | 20.45 |
21.12
|
20.23
|
1.9M | -2.24% | ||||
Jan 26 | 20.94 | 21.53 |
21.53
|
20.74
|
1.1M | -1.37% | ||||
Jan 25 | 21.23 | 21.6 |
21.78
|
20.9
|
1.4M | -1.35% | ||||
Jan 22 | 21.52 | 20.6 |
21.55
|
20.43
|
1.2M | 2.33% | ||||
Jan 21 | 21.03 | 21.17 |
21.44
|
20.79
|
1.3M | -0.76% | ||||
Jan 20 | 21.19 | 21.34 |
21.49
|
20.91
|
1.3M | -0.56% | ||||
Jan 19 | 21.31 | 21.5 |
22.02
|
21.24
|
1.2M | 0.09% | ||||
Jan 15 | 21.29 | 21.4 |
21.43
|
20.89
|
1.2M | -2.7% | ||||
Jan 14 | 21.88 | 22.42 |
22.59
|
21.85
|
1.3M | -0.77% | ||||
Jan 13 | 22.05 | 22.6 |
22.6
|
21.82
|
1.1M | -2.82% | ||||
Jan 12 | 22.69 | 21.2 |
22.98
|
20.96
|
1.8M | 4.76% | ||||
Jan 11 | 21.66 | 22 |
22.48
|
21.39
|
1.8M | -3.99% | ||||
Jan 8 | 22.56 | 22.5 |
22.81
|
21.82
|
2.3M | -2.76% | ||||
Jan 7 | 23.2 | 23.88 |
24.16
|
23.07
|
2.2M | -1.23% | ||||
Jan 6 | 23.49 | 21.9 |
23.91
|
21.67
|
2.6M | 10.96% | ||||
Jan 5 | 21.17 | 20.39 |
21.4
|
20.39
|
1.1M | 3.52% | ||||
Jan 4 | 20.45 | 20.91 |
21.61
|
20.33
|
1.5M | -0.44% | ||||
Dec 31 | 20.54 | 20.28 |
20.67
|
20.04
|
1.2M | 1.28% | ||||
Dec 30 | 20.28 | 19.91 |
20.42
|
19.91
|
794K | 2.01% | ||||
Dec 29 | 19.88 | 20.14 |
20.28
|
19.79
|
799K | -1.34% | ||||
Dec 28 | 20.15 | 20.14 |
20.41
|
19.84
|
731K | 0.65% | ||||
Dec 24 | 20.02 | 19.99 |
20.02
|
19.61
|
275K | 0.20% | ||||
Dec 23 | 19.98 | 20.05 |
20.28
|
19.91
|
794K | 0.05% | ||||
Dec 22 | 19.97 | 20.27 |
20.33
|
19.96
|
587K | -1.24% | ||||
Dec 21 | 20.22 | 19.62 |
20.25
|
19.62
|
1.2M | 0.70% | ||||
Dec 18 | 20.08 | 20.5 |
20.56
|
20.04
|
3.1M | -2% | ||||
Dec 17 | 20.49 | 20.86 |
20.87
|
20.29
|
1.1M | -1.16% | ||||
Dec 16 | 20.73 | 20.7 |
20.84
|
20.46
|
919K | 0.63% | ||||
Dec 15 | 20.6 | 20.12 |
20.63
|
19.75
|
1.2M | 4.25% | ||||
Dec 14 | 19.76 | 20.21 |
20.46
|
19.73
|
1.6M | -0.7% | ||||
Dec 11 | 19.9 | 20.25 |
20.32
|
19.65
|
1.4M | -3.12% | ||||
Dec 10 | 20.54 | 20.33 |
20.81
|
20.15
|
941K | 0.39% | ||||
Dec 9 | 20.46 | 20.77 |
20.99
|
20.27
|
1.1M | -0.92% | ||||
Dec 8 | 20.65 | 19.92 |
20.66
|
19.89
|
1.2M | 2.33% | ||||
Dec 7 | 20.18 | 19.86 |
20.18
|
19.63
|
1.1M | 1.25% | ||||
Dec 4 | 19.93 | 19.7 |
20.12
|
19.63
|
1.5M | 2.26% | ||||
Dec 3 | 19.49 | 19.76 |
20.2
|
19.46
|
1.5M | -4.41% | ||||
Dec 2 | 20.39 | 20.83 |
20.83
|
20.28
|
1.2M | -2.35% | ||||
Dec 1 | 20.88 | 20.95 |
21.19
|
20.59
|
1.5M | 4.87% | ||||
Nov 30 | 19.91 | 20.72 |
20.72
|
19.91
|
1.2M | -4.78% | ||||
Nov 27 | 20.91 | 20.89 |
21.19
|
20.65
|
446K | -0.29% | ||||
Nov 25 | 20.97 | 21.3 |
21.33
|
20.85
|
673K | -1.92% | ||||
Nov 24 | 21.38 | 21.15 |
21.43
|
20.86
|
1.6M | 3.09% | ||||
Nov 23 | 20.74 | 21 |
21.15
|
20.54
|
1.2M | -0.05% | ||||
Nov 20 | 20.75 | 20.9 |
20.98
|
20.5
|
576K | -1% | ||||
Nov 19 | 20.96 | 20.7 |
21.25
|
20.66
|
631K | 0.72% | ||||
Nov 18 | 20.81 | 22 |
22.09
|
20.81
|
1.2M | -4.85% | ||||
Nov 17 | 21.87 | 21.34 |
21.99
|
21.27
|
800K | 0.64% | ||||
Nov 16 | 21.73 | 21.3 |
21.96
|
21.3
|
1.2M | 4.12% | ||||
Nov 13 | 20.87 | 20.29 |
20.98
|
20.29
|
835K | 3.52% | ||||
Nov 12 | 20.16 | 20.44 |
20.61
|
19.86
|
715K | -3.03% | ||||
Nov 11 | 20.79 | 20.75 |
20.92
|
20.43
|
1.1M | 0.43% | ||||
Nov 10 | 20.7 | 20.46 |
20.71
|
20.18
|
1.4M | 2.42% | ||||
Nov 9 | 20.21 | 20.76 |
21.29
|
19.92
|
962K | 4.77% | ||||
Nov 6 | 19.29 | 19.61 |
19.78
|
19.08
|
1.5M | -0.82% | ||||
Nov 5 | 19.45 | 19.1 |
20.06
|
19.1
|
1.6M | 2.91% | ||||
Nov 4 | 18.9 | 20.16 |
20.18
|
18.67
|
2.6M | -8.3% | ||||
Nov 3 | 20.61 | 21.4 |
21.4
|
20.54
|
1.3M | -1.67% | ||||
Nov 2 | 20.96 | 20.99 |
20.99
|
20.57
|
803K | 1.50% | ||||
Oct 30 | 20.65 | 20.28 |
20.68
|
20.06
|
1.1M | 1.18% | ||||
Oct 29 | 20.41 | 19.5 |
20.53
|
19.38
|
884K | 3.81% | ||||
Oct 28 | 19.66 | 20.09 |
20.17
|
19.63
|
1.0M | -5.07% | ||||
Oct 27 | 20.71 | 20.72 |
21.03
|
20.66
|
718K | -0.38% | ||||
Oct 26 | 20.79 | 21.04 |
21.19
|
20.65
|
1.1M | -2.53% | ||||
Oct 23 | 21.33 | 21.4 |
21.55
|
21.17
|
884K | 0.52% | ||||
Oct 22 | 21.22 | 20.84 |
21.28
|
20.75
|
847K | 1.92% | ||||
Oct 21 | 20.82 | 20.84 |
21.39
|
20.82
|
1.0M | -0.1% | ||||
Oct 20 | 20.84 | 21.24 |
21.71
|
20.75
|
1.7M | -1.28% | ||||
Oct 19 | 21.11 | 21.79 |
21.95
|
21.02
|
1.4M | -2.36% | ||||
Oct 16 | 21.62 | 21.62 |
21.97
|
21.21
|
1.7M | -3.09% | ||||
Oct 15 | 22.31 | 21.83 |
22.88
|
21.45
|
1.5M | -2.7% | ||||
Oct 14 | 22.93 | 23.17 |
23.63
|
22.93
|
1.2M | -0.48% | ||||
Oct 13 | 23.04 | 22.92 |
23.28
|
22.61
|
891K | -0.78% | ||||
Oct 12 | 23.22 | 22.6 |
23.34
|
22.53
|
948K | 2.56% | ||||
Oct 9 | 22.64 | 23 |
23.17
|
22.5
|
1.6M | -0.66% | ||||
Oct 8 | 22.79 | 22.41 |
22.85
|
22.24
|
866K | 3.03% | ||||
Oct 7 | 22.12 | 21.49 |
22.24
|
21.49
|
1.1M | 5.03% | ||||
Oct 6 | 21.06 | 21.5 |
21.87
|
21.03
|
1.6M | -1.27% | ||||
Oct 5 | 21.33 | 20.88 |
21.45
|
20.83
|
861K | 3.75% | ||||
Oct 2 | 20.56 | 19.67 |
20.89
|
19.61
|
1.0M | 2.29% | ||||
Oct 1 | 20.1 | 20.02 |
20.36
|
19.86
|
922K | 0.60% | ||||
Sep 30 | 19.98 | 20.13 |
20.54
|
19.88
|
1.1M | -0.25% | ||||
Sep 29 | 20.03 | 20.6 |
20.72
|
19.96
|
642K | -2.86% | ||||
Sep 28 | 20.62 | 20.69 |
20.98
|
20.4
|
754K | 2.08% | ||||
Sep 25 | 20.2 | 19.88 |
20.44
|
19.7
|
718K | 0.10% | ||||
Sep 24 | 20.18 | 19.78 |
20.8
|
19.39
|
1.1M | 1.92% | ||||
Sep 23 | 19.8 | 19.54 |
20.35
|
19.5
|
1.3M | 1.07% | ||||
Sep 22 | 19.59 | 19.86 |
19.95
|
19.41
|
989K | -0.91% | ||||
Sep 21 | 19.77 | 20.91 |
20.97
|
19.4
|
1.6M | -7.92% | ||||
Sep 18 | 21.47 | 21.69 |
22.15
|
21.41
|
2.3M | -0.92% | ||||
Sep 17 | 21.67 | 21.16 |
21.89
|
20.86
|
941K | 0.88% | ||||
Sep 16 | 21.48 | 20.86 |
21.72
|
20.59
|
1.4M | 3.57% | ||||
Sep 15 | 20.74 | 20.81 |
20.95
|
20.48
|
723K | 0.63% | ||||
Sep 14 | 20.61 | 20.3 |
20.66
|
20.09
|
901K | 2.59% | ||||
Sep 11 | 20.09 | 19.87 |
20.35
|
19.78
|
827K | 1.88% | ||||
Sep 10 | 19.72 | 20.27 |
20.32
|
19.71
|
1.0M | -2.38% | ||||
Sep 9 | 20.2 | 20.47 |
20.54
|
19.88
|
659K | 0.25% | ||||
Sep 8 | 20.15 | 20.38 |
20.46
|
20.01
|
914K | -2.89% | ||||
Sep 4 | 20.75 | 20.95 |
21.08
|
20.38
|
745K | 0.88% | ||||
Sep 3 | 20.57 | 21.07 |
21.25
|
20.45
|
952K | -3.15% | ||||
Sep 2 | 21.24 | 21.24 |
21.35
|
20.89
|
840K | 0% | ||||
Sep 1 | 21.24 | 20.88 |
21.25
|
20.42
|
961K | 1.77% | ||||
Aug 31 | 20.87 | 21.53 |
21.65
|
20.86
|
1.1M | -3.33% | ||||
Aug 28 | 21.59 | 21.5 |
21.87
|
21.39
|
798K | 1.12% | ||||
Aug 27 | 21.35 | 21.29 |
21.49
|
21.15
|
815K | 0.76% | ||||
Aug 26 | 21.19 | 21.11 |
21.39
|
20.99
|
642K | -0.38% | ||||
Aug 25 | 21.27 | 21.32 |
21.43
|
20.85
|
803K | 0% | ||||
Aug 24 | 21.27 | 21.12 |
21.28
|
20.74
|
767K | 2.60% | ||||
Aug 21 | 20.73 | 21.03 |
21.27
|
20.62
|
878K | -2.99% | ||||
Aug 20 | 21.37 | 21.03 |
21.54
|
20.9
|
997K | -0.74% | ||||
Aug 19 | 21.53 | 21.79 |
22.01
|
21.45
|
1.4M | -1.69% | ||||
Aug 18 | 21.9 | 22.14 |
22.21
|
21.8
|
992K | -0.36% | ||||
Aug 17 | 21.98 | 22.42 |
22.53
|
21.76
|
1.2M | -0.9% | ||||
Aug 14 | 22.18 | 22 |
22.43
|
21.77
|
1.2M | -0.18% | ||||
Aug 13 | 22.22 | 22.33 |
22.6
|
22.06
|
954K | -2.46% | ||||
Aug 12 | 22.78 | 22.91 |
22.94
|
22.49
|
783K | 1.29% | ||||
Aug 11 | 22.49 | 23 |
23.33
|
22.42
|
1.1M | -1.62% | ||||
Aug 10 | 22.86 | 21.99 |
23
|
21.97
|
1.3M | 4.48% | ||||
Aug 7 | 21.88 | 21.49 |
21.89
|
21.31
|
824K | 0.92% | ||||
Aug 6 | 21.68 | 21.63 |
21.94
|
21.45
|
936K | 0.05% | ||||
Aug 5 | 21.67 | 21.96 |
21.98
|
21.67
|
1.1M | 1.36% | ||||
Aug 4 | 21.38 | 21.22 |
21.46
|
21.07
|
987K | 0.33% | ||||
Aug 3 | 21.31 | 20.87 |
21.52
|
20.56
|
1.1M | 3.05% | ||||
Jul 31 | 20.68 | 21 |
21.16
|
20.49
|
1.3M | -1.05% | ||||
Jul 30 | 20.9 | 20.57 |
20.9
|
20.38
|
1.2M | -0.43% | ||||
Jul 29 | 20.99 | 20 |
21.49
|
20
|
2.6M | 5.69% | ||||
Jul 28 | 19.86 | 20.44 |
20.44
|
19.85
|
1.0M | -3.83% | ||||
Jul 27 | 20.65 | 20.34 |
20.75
|
20.25
|
965K | 1.13% | ||||
Jul 24 | 20.42 | 20.47 |
20.51
|
20.04
|
1.1M | -0.24% | ||||
Jul 23 | 20.47 | 20.51 |
20.93
|
20.41
|
954K | -0.44% | ||||
Jul 22 | 20.56 | 20.15 |
20.6
|
20.15
|
901K | 1.03% | ||||
Jul 21 | 20.35 | 20.29 |
20.59
|
20.25
|
821K | 1.19% | ||||
Jul 20 | 20.11 | 20.2 |
20.34
|
19.95
|
864K | -1.28% | ||||
Jul 17 | 20.37 | 20.41 |
20.63
|
20.29
|
763K | -0.05% | ||||
Jul 16 | 20.38 | 20.46 |
20.72
|
20.27
|
1.3M | -1.21% | ||||
Jul 15 | 20.63 | 20.75 |
20.94
|
20.15
|
1.2M | 1.23% | ||||
Jul 14 | 20.38 | 19.51 |
20.41
|
19.49
|
1.1M | 4.09% | ||||
Jul 13 | 19.58 | 20.24 |
20.4
|
19.54
|
1.2M | -1.81% | ||||
Jul 10 | 19.94 | 19.31 |
19.99
|
19.23
|
791K | 4.07% | ||||
Jul 9 | 19.16 | 19.48 |
19.58
|
19.04
|
877K | -1.59% | ||||
Jul 8 | 19.47 | 19.78 |
19.99
|
19.25
|
924K | -1.57% | ||||
Jul 7 | 19.78 | 19.85 |
20.18
|
19.64
|
890K | -1.64% | ||||
Jul 6 | 20.11 | 20.46 |
20.49
|
19.67
|
946K | 1.41% | ||||
Jul 2 | 19.83 | 20.25 |
20.52
|
19.73
|
894K | -0.2% | ||||
Jul 1 | 19.87 | 20.55 |
20.57
|
19.78
|
1.2M | -2.6% | ||||
Jun 30 | 20.4 | 20.01 |
20.54
|
19.98
|
921K | 1.19% | ||||
Jun 29 | 20.16 | 19.95 |
20.33
|
19.74
|
1.2M | 3.07% | ||||
Jun 26 | 19.56 | 19.83 |
19.94
|
19.39
|
1.5M | -3.07% | ||||
Jun 25 | 20.18 | 19.42 |
20.2
|
19.39
|
1.3M | 2.75% | ||||
Jun 24 | 19.64 | 20.15 |
20.36
|
19.47
|
1.5M | -4.43% | ||||
Jun 23 | 20.55 | 21.16 |
21.19
|
20.54
|
1.6M | -0.15% | ||||
Jun 22 | 20.58 | 20.33 |
20.67
|
20.13
|
1.7M | 1.38% | ||||
Jun 19 | 20.3 | 20.82 |
21.1
|
20.09
|
2.5M | -1.02% | ||||
Jun 18 | 20.51 | 19.44 |
21.1
|
19.3
|
2.7M | 5.56% | ||||
Jun 17 | 19.43 | 19.59 |
19.76
|
19.19
|
1.6M | -1.27% | ||||
Jun 16 | 19.68 | 19.38 |
19.91
|
19.12
|
2.1M | 7.36% | ||||
Jun 15 | 18.33 | 17.5 |
18.64
|
17.43
|
1.1M | 0.27% | ||||
Jun 12 | 18.28 | 18.45 |
18.64
|
17.86
|
1.5M | 4.34% | ||||
Jun 11 | 17.52 | 18.27 |
18.71
|
17.46
|
2.2M | -9.22% | ||||
Jun 10 | 19.3 | 19.17 |
19.75
|
18.71
|
2.0M | 0.63% | ||||
Jun 9 | 19.18 | 19.15 |
19.36
|
18.93
|
1.2M | -2.54% | ||||
Jun 8 | 19.68 | 20 |
20.22
|
19.4
|
1.6M | -1.6% | ||||
Jun 5 | 20 | 20.16 |
20.63
|
19.93
|
1.3M | 4.11% | ||||
Jun 4 | 19.21 | 18.98 |
19.22
|
18.59
|
1.0M | 0.84% | ||||
Jun 3 | 19.05 | 18.44 |
19.09
|
18.13
|
1.6M | 6.42% | ||||
Jun 2 | 17.9 | 17.67 |
18.04
|
17.55
|
1.3M | 2.52% | ||||
Jun 1 | 17.46 | 17.34 |
17.58
|
17.09
|
1.1M | 1.75% | ||||
May 29 | 17.16 | 17.19 |
17.46
|
16.92
|
1.3M | -1.72% | ||||
May 28 | 17.46 | 18.04 |
18.18
|
17.41
|
1.4M | -2.02% | ||||
May 27 | 17.82 | 17.65 |
17.91
|
17.1
|
1.8M | 3.97% | ||||
May 26 | 17.14 | 17 |
17.3
|
16.64
|
1.5M | 5.80% | ||||
May 22 | 16.2 | 16.23 |
16.31
|
15.9
|
1.1M | -0.31% | ||||
May 21 | 16.25 | 16.47 |
16.64
|
16.18
|
1.2M | -0.98% | ||||
May 20 | 16.41 | 16.46 |
16.93
|
16.37
|
1.4M | 1.74% | ||||
May 19 | 16.13 | 16 |
16.58
|
16
|
1.3M | -0.55% | ||||
May 18 | 16.22 | 15.77 |
16.41
|
15.68
|
2.2M | 9.52% | ||||
May 15 | 14.81 | 14.55 |
14.84
|
14.35
|
894K | 1.37% | ||||
May 14 | 14.61 | 13.98 |
14.63
|
13.72
|
911K | 1.81% | ||||
May 13 | 14.35 | 14.42 |
14.6
|
13.96
|
1.4M | -1.58% | ||||
May 12 | 14.58 | 16.08 |
16.14
|
14.56
|
2.1M | -9.1% | ||||
May 11 | 16.04 | 16.33 |
16.6
|
15.79
|
1.1M | -5.03% | ||||
May 8 | 16.89 | 16.46 |
16.91
|
16.38
|
707K | 4.84% | ||||
May 7 | 16.11 | 15.98 |
16.19
|
15.8
|
810K | 3.34% | ||||
May 6 | 15.59 | 15.95 |
16.03
|
15.52
|
704K | -1.52% | ||||
May 5 | 15.83 | 16.25 |
16.84
|
15.78
|
951K | -0.69% | ||||
May 4 | 15.94 | 15.61 |
16.3
|
15.6
|
1.1M | -0.19% | ||||
May 1 | 15.97 | 15.42 |
16.2
|
15.36
|
1.5M | 0.19% | ||||
Apr 30 | 15.94 | 16.92 |
16.99
|
15.91
|
2.5M | -9.23% | ||||
Apr 29 | 17.56 | 16.74 |
17.89
|
16.74
|
1.2M | 8.66% | ||||
Apr 28 | 16.16 | 16.8 |
16.83
|
15.74
|
1.3M | -0.74% | ||||
Apr 27 | 16.28 | 15.45 |
16.45
|
15.3
|
1.8M | 5.92% | ||||
Apr 24 | 15.37 | 15.84 |
15.94
|
15.07
|
988K | -0.39% | ||||
Apr 23 | 15.43 | 15.26 |
16.03
|
15.25
|
1.1M | 2.05% | ||||
Apr 22 | 15.12 | 15.63 |
15.63
|
14.91
|
1.0M | -0.07% | ||||
Apr 21 | 15.13 | 14.81 |
15.32
|
14.7
|
949K | -1.94% | ||||
Apr 20 | 15.43 | 15.4 |
15.91
|
15.22
|
789K | -3.74% | ||||
Apr 17 | 16.03 | 16.14 |
16.43
|
15.82
|
858K | 3.96% | ||||
Apr 16 | 15.42 | 15.07 |
15.42
|
14.67
|
1.2M | 2.19% | ||||
Apr 15 | 15.09 | 15.46 |
15.86
|
14.69
|
1.0M | -7.93% | ||||
Apr 14 | 16.39 | 16.58 |
16.98
|
16.18
|
911K | 1.86% | ||||
Apr 13 | 16.09 | 16.77 |
17.09
|
15.99
|
1.3M | -4.79% | ||||
Apr 9 | 16.9 | 16.89 |
17.66
|
16.71
|
2.2M | 3.62% | ||||
Apr 8 | 16.31 | 16.12 |
16.61
|
15.68
|
1.0M | 2.32% | ||||
Apr 7 | 15.94 | 16.39 |
16.81
|
15.72
|
1.2M | 1.46% | ||||
Apr 6 | 15.71 | 15.33 |
15.86
|
15.3
|
1.1M | 7.38% | ||||
Apr 3 | 14.63 | 15.34 |
15.69
|
14.29
|
1.6M | -6.93% | ||||
Apr 2 | 15.72 | 15.46 |
16.4
|
15.12
|
1.6M | 1.48% | ||||
Apr 1 | 15.49 | 15.19 |
16.3
|
14.94
|
2.7M | -1.9% | ||||
Mar 31 | 15.79 | 14.83 |
16.29
|
14.67
|
2.8M | 7.49% | ||||
Mar 30 | 14.69 | 13.48 |
14.79
|
13.05
|
1.8M | 8.98% | ||||
Mar 27 | 13.48 | 13.97 |
14.39
|
13.39
|
1.8M | -8.24% | ||||
Mar 26 | 14.69 | 13.87 |
14.83
|
13.39
|
2.4M | 8.09% | ||||
Mar 25 | 13.59 | 14.14 |
14.59
|
13.1
|
2.1M | -4.5% | ||||
Mar 24 | 14.23 | 14.31 |
14.81
|
13.7
|
2.3M | 6.59% | ||||
Mar 23 | 13.35 | 13.22 |
14.22
|
13.1
|
2.7M | 1.83% | ||||
Mar 20 | 13.11 | 12.76 |
13.94
|
12.3
|
4.1M | 4.96% | ||||
Mar 19 | 12.49 | 11.5 |
13.07
|
10.76
|
2.9M | 8.70% | ||||
Mar 18 | 11.49 | 12.4 |
12.97
|
10.85
|
2.4M | -13.54% | ||||
Mar 17 | 13.29 | 13.23 |
13.67
|
12.55
|
3.0M | 3.91% | ||||
Mar 16 | 12.79 | 13.25 |
14.51
|
12.59
|
1.9M | -15.58% | ||||
Mar 13 | 15.15 | 14.65 |
15.15
|
13.4
|
2.1M | 12.14% | ||||
Mar 12 | 13.51 | 13.69 |
15.1
|
13.12
|
2.4M | -9.81% | ||||
Mar 11 | 14.98 | 14.88 |
15.21
|
14.48
|
2.6M | -3.85% | ||||
Mar 10 | 15.58 | 15.18 |
15.59
|
14.32
|
1.5M | 8.04% | ||||
Mar 9 | 14.42 | 15.55 |
16.19
|
14.29
|
2.0M | -17.36% | ||||
Mar 6 | 17.45 | 17.23 |
17.69
|
17.05
|
1.9M | -3.27% | ||||
Mar 5 | 18.04 | 18.42 |
18.7
|
17.78
|
1.4M | -6.53% | ||||
Mar 4 | 19.3 | 18.94 |
19.35
|
18.53
|
1.0M | 3.88% | ||||
Mar 3 | 18.58 | 18.95 |
19.67
|
18.32
|
1.5M | -1.8% | ||||
Mar 2 | 18.92 | 18.44 |
18.94
|
17.78
|
1.4M | 3.61% | ||||
Feb 28 | 18.26 | 17.67 |
18.35
|
17.6
|
2.2M | -1.19% | ||||
Feb 27 | 18.48 | 18.91 |
19.29
|
18.34
|
1.8M | -5.52% | ||||
Feb 26 | 19.56 | 19.77 |
20.08
|
19.24
|
1.4M | 0.15% | ||||
Feb 25 | 19.53 | 20.52 |
20.55
|
19.53
|
1.7M | -4.5% | ||||
Feb 24 | 20.45 | 20 |
20.57
|
19.98
|
1.0M | -1.59% | ||||
Feb 21 | 20.78 | 20.38 |
20.85
|
20.3
|
1.4M | 1.07% | ||||
Feb 20 | 20.56 | 20.78 |
20.98
|
20.28
|
1.2M | -2.05% | ||||
Feb 19 | 20.99 | 20.79 |
21.13
|
20.67
|
1.2M | 1.45% | ||||
Feb 18 | 20.69 | 20.68 |
21
|
20.47
|
1.0M | -0.53% | ||||
Feb 14 | 20.8 | 21.13 |
21.16
|
20.73
|
575K | -1.56% | ||||
Feb 13 | 21.13 | 21.11 |
21.27
|
20.96
|
847K | -0.94% | ||||
Feb 12 | 21.33 | 21.91 |
21.99
|
21.28
|
1.1M | -1.39% | ||||
Feb 11 | 21.63 | 21.55 |
21.8
|
21.43
|
989K | 1.07% | ||||
Feb 10 | 21.4 | 20.9 |
21.43
|
20.88
|
1.4M | 1.71% | ||||
Feb 7 | 21.04 | 21.18 |
21.36
|
20.97
|
958K | -2% | ||||
Feb 6 | 21.47 | 21.81 |
21.89
|
21.33
|
1.0M | -0.97% | ||||
Feb 5 | 21.68 | 21.07 |
21.76
|
21
|
2.2M | 3.88% | ||||
Feb 4 | 20.87 | 20.94 |
20.96
|
20.7
|
1.3M | 2.10% | ||||
Feb 3 | 20.44 | 20.65 |
20.96
|
20.35
|
2.3M | -0.54% | ||||
Jan 31 | 20.55 | 21.25 |
21.33
|
20.41
|
1.9M | -4.37% | ||||
Jan 30 | 21.49 | 20.92 |
21.51
|
20.89
|
1.3M | 1.70% | ||||
Jan 29 | 21.13 | 21 |
21.39
|
20.97
|
1.8M | 0.81% | ||||
Jan 28 | 20.96 | 21.42 |
21.55
|
20.95
|
1.2M | -1.04% | ||||
Jan 27 | 21.18 | 21.05 |
21.45
|
20.69
|
1.7M | -1.67% | ||||
Jan 24 | 21.54 | 21.79 |
22
|
21.35
|
1.2M | -1.37% | ||||
Jan 23 | 21.84 | 21.61 |
21.89
|
21.27
|
1.9M | -0.09% | ||||
Jan 22 | 21.86 | 21.65 |
21.89
|
21.34
|
2.4M | 1.44% | ||||
Jan 21 | 21.55 | 21.62 |
21.73
|
21.07
|
2.7M | -1.24% | ||||
Jan 17 | 21.82 | 22.2 |
22.24
|
21.58
|
1.7M | -1.04% | ||||
Jan 16 | 22.05 | 22.33 |
22.39
|
21.89
|
1.4M | -0.63% | ||||
Jan 15 | 22.19 | 22.08 |
22.29
|
21.92
|
1.9M | -0.14% | ||||
Jan 14 | 22.22 | 22.45 |
22.51
|
22.07
|
1.8M | -1.68% | ||||
Jan 13 | 22.6 | 22.75 |
22.76
|
22.44
|
2.0M | 0% | ||||
Jan 10 | 22.6 | 22.8 |
22.99
|
22.46
|
1.6M | -0.88% | ||||
Jan 9 | 22.8 | 23.05 |
23.31
|
22.46
|
2.1M | -1.6% | ||||
Jan 8 | 23.17 | 22.75 |
23.41
|
22.7
|
3.3M | 2.30% | ||||
Jan 7 | 22.65 | 21.99 |
22.85
|
21.93
|
3.7M | 2.40% | ||||
Jan 6 | 22.12 | 23.82 |
24.04
|
21.4
|
10.1M | -0.27% | ||||
Jan 3 | 22.18 | 21.78 |
22.48
|
21.77
|
3.4M | -0.76% | ||||
Jan 2 | 22.35 | 22.7 |
22.7
|
22.17
|
1.9M | 0.36% | ||||
Dec 31 | 22.27 | 22.25 |
22.57
|
22.25
|
1.7M | -0.27% | ||||
Dec 30 | 22.33 | 22.51 |
22.6
|
22.32
|
1.9M | -0.89% | ||||
Dec 27 | 22.53 | 22.45 |
22.59
|
22.24
|
934K | 0.85% | ||||
Dec 26 | 22.34 | 22.33 |
22.4
|
22.11
|
791K | 0.49% | ||||
Dec 24 | 22.23 | 22.23 |
22.51
|
22.11
|
630K | 0.23% | ||||
Dec 23 | 22.18 | 21.68 |
22.27
|
21.65
|
1.8M | 2.12% | ||||
Dec 20 | 21.72 | 21.79 |
22.05
|
21.66
|
2.2M | -0.18% | ||||
Dec 19 | 21.76 | 22.03 |
22.2
|
21.73
|
1.5M | -0.78% | ||||
Dec 18 | 21.93 | 22.02 |
22.02
|
21.75
|
2.0M | 0% | ||||
Dec 17 | 21.93 | 21.82 |
22.03
|
21.7
|
1.2M | 0.69% | ||||
Dec 16 | 21.78 | 22.56 |
22.61
|
21.72
|
2.0M | -1.67% | ||||
Dec 13 | 22.15 | 22.51 |
22.86
|
22.02
|
1.1M | -1.99% | ||||
Dec 12 | 22.6 | 22.51 |
22.86
|
22.36
|
2.2M | 0% | ||||
Dec 11 | 22.6 | 22.57 |
22.86
|
22.49
|
1.6M | 0.62% | ||||
Dec 10 | 22.46 | 22.38 |
22.72
|
22.18
|
2.0M | 0.13% | ||||
Dec 9 | 22.43 | 22.44 |
22.72
|
22.35
|
1.6M | 0.90% | ||||
Dec 6 | 22.23 | 21.97 |
22.39
|
21.94
|
1.4M | 2.40% | ||||
Dec 5 | 21.71 | 21.72 |
21.8
|
21.43
|
598K | 0.46% | ||||
Dec 4 | 21.61 | 21.55 |
21.83
|
21.5
|
1.0M | 1.41% | ||||
Dec 3 | 21.31 | 21.2 |
21.34
|
20.87
|
1.0M | -1.62% | ||||
Dec 2 | 21.66 | 21.42 |
21.75
|
21.39
|
841K | 1.40% | ||||
Nov 29 | 21.36 | 21.66 |
21.68
|
21.33
|
408K | -1.84% | ||||
Nov 27 | 21.76 | 21.5 |
21.91
|
21.41
|
1.3M | 1.21% | ||||
Nov 26 | 21.5 | 21.38 |
21.59
|
21.14
|
1.9M | 2.67% | ||||
Nov 25 | 20.94 | 20.68 |
21.11
|
20.59
|
1.2M | 1.90% | ||||
Nov 22 | 20.55 | 20.47 |
20.69
|
20.42
|
1.4M | 1.58% | ||||
Nov 21 | 20.23 | 20.16 |
20.41
|
19.99
|
1.3M | 0.50% | ||||
Nov 20 | 20.13 | 19.69 |
20.27
|
19.65
|
1.2M | 0.95% | ||||
Nov 19 | 19.94 | 20.45 |
20.49
|
19.87
|
765K | -1.34% | ||||
Nov 18 | 20.21 | 20.04 |
20.21
|
19.82
|
957K | 0.40% | ||||
Nov 15 | 20.13 | 20.03 |
20.27
|
20
|
1.4M | 1.62% | ||||
Nov 14 | 19.81 | 19.56 |
20.03
|
19.48
|
1.3M | 0.87% | ||||
Nov 13 | 19.64 | 19.93 |
20.11
|
19.59
|
994K | -2.48% | ||||
Nov 12 | 20.14 | 20.37 |
20.67
|
20.04
|
1.2M | -0.74% | ||||
Nov 11 | 20.29 | 20.27 |
20.62
|
20.04
|
1.3M | -1.02% | ||||
Nov 8 | 20.5 | 20.03 |
20.52
|
19.86
|
1.5M | 1.59% | ||||
Nov 7 | 20.18 | 20.34 |
20.38
|
20.02
|
1.1M | 0.85% | ||||
Nov 6 | 20.01 | 19.73 |
20.07
|
19.45
|
1.3M | 0.76% | ||||
Nov 5 | 19.86 | 20.05 |
20.12
|
19.75
|
1.3M | -0.4% | ||||
Nov 4 | 19.94 | 19.94 |
20
|
19.48
|
1.6M | 1.73% | ||||
Nov 1 | 19.6 | 19.62 |
19.88
|
19.57
|
2.5M | 1.40% | ||||
Oct 31 | 19.33 | 19.21 |
19.37
|
18.98
|
1.3M | -0.31% | ||||
Oct 30 | 19.39 | 19.47 |
19.48
|
19.12
|
1.0M | -1.47% | ||||
Oct 29 | 19.68 | 19.27 |
19.71
|
19.15
|
1.2M | 1.86% | ||||
Oct 28 | 19.32 | 19.4 |
19.75
|
19.31
|
1.2M | 0.42% | ||||
Oct 25 | 19.24 | 19.11 |
19.67
|
18.9
|
1.5M | 1.26% | ||||
Oct 24 | 19 | 19.3 |
19.79
|
18.94
|
2.0M | -0.63% | ||||
Oct 23 | 19.12 | 18.86 |
19.23
|
17.71
|
3.3M | 1.16% | ||||
Oct 22 | 18.9 | 18.44 |
18.95
|
18.19
|
2.7M | 2.33% | ||||
Oct 21 | 18.47 | 19.08 |
19.27
|
18.43
|
1.5M | -1.44% | ||||
Oct 18 | 18.74 | 18.62 |
19.07
|
18.55
|
1.3M | 0.48% | ||||
Oct 17 | 18.65 | 19.39 |
19.69
|
18.47
|
2.4M | -3.07% | ||||
Oct 16 | 19.24 | 19.27 |
19.51
|
19
|
1.5M | -1.03% | ||||
Oct 15 | 19.44 | 18.89 |
19.71
|
18.57
|
2.1M | 3.68% | ||||
Oct 14 | 18.75 | 18.49 |
18.86
|
18.29
|
2.2M | -0.64% | ||||
Oct 11 | 18.87 | 18.19 |
19.03
|
18.15
|
1.7M | 6.43% | ||||
Oct 10 | 17.73 | 17.7 |
17.76
|
17.4
|
1.1M | 1.60% | ||||
Oct 9 | 17.45 | 17.52 |
17.52
|
17.16
|
757K | 0.93% | ||||
Oct 8 | 17.29 | 17.31 |
17.46
|
17.18
|
968K | -1.87% | ||||
Oct 7 | 17.62 | 17.64 |
18.06
|
17.55
|
817K | -0.11% | ||||
Oct 4 | 17.64 | 17.49 |
17.65
|
17.13
|
1.1M | 0.97% | ||||
Oct 3 | 17.47 | 16.98 |
17.58
|
16.91
|
1.5M | 2.52% | ||||
Oct 2 | 17.04 | 17.09 |
17.24
|
16.8
|
1.5M | -1.67% | ||||
Oct 1 | 17.33 | 17.53 |
18.01
|
17.26
|
1.6M | -0.29% | ||||
Sep 30 | 17.38 | 16.74 |
17.58
|
16.66
|
1.6M | 3.82% | ||||
Sep 27 | 16.74 | 16.92 |
17.23
|
16.63
|
1.4M | -0.3% | ||||
Sep 26 | 16.79 | 17.42 |
17.57
|
16.16
|
3.1M | -5.94% | ||||
Sep 25 | 17.85 | 17.22 |
18.02
|
17.16
|
1.8M | 3.54% | ||||
Sep 24 | 17.24 | 17.84 |
17.88
|
17.11
|
1.6M | -3.69% | ||||
Sep 23 | 17.9 | 17.38 |
18.18
|
17.28
|
1.3M | -0.39% | ||||
Sep 20 | 17.97 | 18.39 |
18.41
|
17.8
|
2.6M | -2.18% | ||||
Sep 19 | 18.37 | 18.34 |
18.72
|
18.31
|
1.3M | -1.71% | ||||
Sep 18 | 18.69 | 18.78 |
19.13
|
18.47
|
1.2M | -1.06% | ||||
Sep 17 | 18.89 | 18.68 |
19.01
|
18.3
|
2.0M | -0.37% | ||||
Sep 16 | 18.96 | 18.56 |
19.09
|
18.54
|
1.8M | 1.07% | ||||
Sep 13 | 18.76 | 18.94 |
19.02
|
18.61
|
1.4M | 0.91% | ||||
Sep 12 | 18.59 | 18.59 |
18.9
|
18.22
|
2.0M | 0.38% | ||||
Sep 11 | 18.52 | 17.61 |
18.67
|
17.2
|
2.8M | 6.25% | ||||
Sep 10 | 17.43 | 16.6 |
17.45
|
16.46
|
1.8M | 5.57% | ||||
Sep 9 | 16.51 | 16.02 |
16.53
|
15.97
|
1.1M | 4.16% | ||||
Sep 6 | 15.85 | 16.07 |
16.17
|
15.79
|
677K | -0.69% | ||||
Sep 5 | 15.96 | 15.8 |
16.26
|
15.7
|
951K | 2.70% | ||||
Sep 4 | 15.54 | 15.39 |
15.84
|
15.31
|
1.5M | 3.19% | ||||
Sep 3 | 15.06 | 15.39 |
15.43
|
15
|
1.8M | -3.89% | ||||
Aug 30 | 15.67 | 15.73 |
15.8
|
15.46
|
1.0M | 0.06% | ||||
Aug 29 | 15.66 | 15.58 |
15.83
|
15.58
|
725K | 2.42% | ||||
Aug 28 | 15.29 | 14.91 |
15.45
|
14.69
|
1.3M | 2.21% | ||||
Aug 27 | 14.96 | 15.5 |
15.69
|
14.95
|
1.9M | -2.48% | ||||
Aug 26 | 15.34 | 15.4 |
15.5
|
14.95
|
869K | 1.32% | ||||
Aug 23 | 15.14 | 15.73 |
15.82
|
15.11
|
1.1M | -4.84% | ||||
Aug 22 | 15.91 | 16.45 |
16.45
|
15.87
|
1.0M | -2.99% | ||||
Aug 21 | 16.4 | 16.68 |
16.68
|
16.39
|
899K | -0.12% | ||||
Aug 20 | 16.42 | 16.13 |
16.5
|
16.06
|
990K | 0.80% | ||||
Aug 19 | 16.29 | 16.07 |
16.39
|
15.93
|
971K | 3.56% | ||||
Aug 16 | 15.73 | 15.39 |
15.93
|
15.29
|
1.2M | 2.95% | ||||
Aug 15 | 15.28 | 15.8 |
15.8
|
15.1
|
1.3M | -2.68% | ||||
Aug 14 | 15.7 | 16.13 |
16.16
|
15.63
|
1.6M | -5.02% | ||||
Aug 13 | 16.53 | 16.11 |
17
|
16.11
|
1.2M | 2.10% | ||||
Aug 12 | 16.19 | 16.24 |
16.33
|
16.04
|
803K | -0.92% | ||||
Aug 9 | 16.34 | 16.62 |
16.66
|
16.1
|
724K | -3.03% | ||||
Aug 8 | 16.85 | 16.36 |
16.86
|
16.36
|
1.0M | 3.88% | ||||
Aug 7 | 16.22 | 16.24 |
16.43
|
16.03
|
1.7M | -2.05% | ||||
Aug 6 | 16.56 | 16.26 |
16.59
|
16.08
|
939K | 1.91% | ||||
Aug 5 | 16.25 | 16.22 |
16.35
|
16.03
|
733K | -2.4% | ||||
Aug 2 | 16.65 | 16.58 |
16.75
|
16.18
|
1.4M | -0.54% | ||||
Aug 1 | 16.74 | 17.43 |
17.52
|
16.52
|
1.7M | -4.4% | ||||
Jul 31 | 17.51 | 18.21 |
18.25
|
17.31
|
1.3M | -3.84% | ||||
Jul 30 | 18.21 | 17.82 |
18.22
|
17.64
|
1.2M | 0.94% | ||||
Jul 29 | 18.04 | 18 |
18.07
|
17.82
|
703K | -0.06% | ||||
Jul 26 | 18.05 | 17.94 |
18.06
|
17.69
|
1.3M | 0.61% | ||||
Jul 25 | 17.94 | 18.36 |
18.45
|
17.84
|
1.3M | -2.66% | ||||
Jul 24 | 18.43 | 18 |
18.48
|
18
|
794K | 1.26% | ||||
Jul 23 | 18.2 | 18.09 |
18.25
|
17.9
|
1.1M | 1.34% | ||||
Jul 22 | 17.96 | 18.3 |
18.51
|
17.87
|
1.6M | -1.54% | ||||
Jul 19 | 18.24 | 18.17 |
18.37
|
18.07
|
1.3M | 0.83% | ||||
Jul 18 | 18.09 | 17.86 |
18.18
|
17.85
|
1.0M | 0.67% | ||||
Jul 17 | 17.97 | 18 |
18.14
|
17.72
|
1.1M | -0.77% | ||||
Jul 16 | 18.11 | 17.53 |
18.38
|
17.49
|
1.5M | 2.90% | ||||
Jul 15 | 17.6 | 17.85 |
17.92
|
17.37
|
905K | -0.73% | ||||
Jul 12 | 17.73 | 17.32 |
17.75
|
17.19
|
1.5M | 2.96% | ||||
Jul 11 | 17.22 | 17.15 |
17.41
|
17.07
|
1.6M | -1.26% | ||||
Jul 10 | 17.44 | 17.77 |
17.92
|
17.41
|
1.1M | -0.97% | ||||
Jul 9 | 17.61 | 17.47 |
17.61
|
17.21
|
1.3M | -0.06% | ||||
Jul 8 | 17.62 | 17.7 |
17.89
|
17.46
|
1.3M | -1.07% | ||||
Jul 5 | 17.81 | 17.47 |
17.84
|
17.38
|
1.0M | 0.56% | ||||
Jul 3 | 17.71 | 17.94 |
17.94
|
17.51
|
590K | -1.94% | ||||
Jul 2 | 18.06 | 17.89 |
18.2
|
17.66
|
2.0M | 0.11% | ||||
Jul 1 | 18.04 | 18.08 |
18.17
|
17.79
|
1.5M | 1.06% | ||||
Jun 28 | 17.85 | 17.64 |
17.94
|
17.63
|
3.4M | 1.36% | ||||
Jun 27 | 17.61 | 17.38 |
17.69
|
17.31
|
1.8M | 1.91% | ||||
Jun 26 | 17.28 | 17.07 |
17.4
|
16.79
|
2.1M | 3.16% | ||||
Jun 25 | 16.75 | 17 |
17.12
|
16.68
|
2.4M | -0.95% | ||||
Jun 24 | 16.91 | 17.17 |
17.3
|
16.89
|
2.4M | -1.05% | ||||
Jun 21 | 17.09 | 16.96 |
17.38
|
16.82
|
6.0M | 1% | ||||
Jun 20 | 16.92 | 16.85 |
17.36
|
16.28
|
3.9M | 6.55% | ||||
Jun 19 | 15.88 | 15.91 |
16.16
|
15.7
|
2.0M | 1.21% | ||||
Jun 18 | 15.69 | 15.4 |
16.12
|
15.37
|
1.6M | 2.89% | ||||
Jun 17 | 15.25 | 15.02 |
15.44
|
14.86
|
1.7M | 0.86% | ||||
Jun 14 | 15.12 | 15.13 |
15.28
|
14.82
|
1.1M | -0.53% | ||||
Jun 13 | 15.2 | 14.83 |
15.36
|
14.62
|
1.8M | 2.43% | ||||
Jun 12 | 14.84 | 14.77 |
14.94
|
14.61
|
1.4M | 0.13% | ||||
Jun 11 | 14.82 | 14.91 |
15.04
|
14.77
|
1.4M | 2.21% | ||||
Jun 10 | 14.5 | 14.52 |
14.72
|
14.44
|
1.1M | 0.21% | ||||
Jun 7 | 14.47 | 14.4 |
14.6
|
14.26
|
928K | 0.70% | ||||
Jun 6 | 14.37 | 14.24 |
14.5
|
14.11
|
1.0M | 0.63% | ||||
Jun 5 | 14.28 | 14.47 |
14.47
|
14.08
|
917K | -1.04% | ||||
Jun 4 | 14.43 | 14.02 |
14.55
|
13.99
|
1.1M | 4.72% | ||||
Jun 3 | 13.78 | 13.36 |
13.86
|
13.29
|
1.6M | 3.22% | ||||
May 31 | 13.35 | 13.47 |
13.6
|
13.27
|
2.2M | -3.19% | ||||
May 30 | 13.79 | 14.09 |
14.31
|
13.76
|
1.4M | -4.1% | ||||
May 29 | 14.38 | 14.2 |
14.43
|
14.06
|
1.0M | -0.21% | ||||
May 28 | 14.41 | 14.73 |
14.77
|
14.38
|
840K | -2.04% | ||||
May 24 | 14.71 | 14.87 |
15.22
|
14.7
|
1.6M | 0.34% | ||||
May 23 | 14.66 | 14.63 |
14.76
|
14.2
|
2.2M | -1.48% | ||||
May 22 | 14.88 | 15.22 |
15.3
|
14.65
|
1.2M | -2.75% | ||||
May 21 | 15.3 | 15.03 |
15.42
|
14.96
|
1.5M | 2.20% | ||||
May 20 | 14.97 | 15.24 |
15.28
|
14.84
|
2.5M | -3.36% | ||||
May 17 | 15.49 | 16 |
16.1
|
15.14
|
4.1M | -5.38% | ||||
May 16 | 16.37 | 16.49 |
16.63
|
16.33
|
956K | 0.06% | ||||
May 15 | 16.36 | 16 |
16.37
|
15.87
|
1.0M | 0.86% | ||||
May 14 | 16.22 | 16.14 |
16.35
|
16.07
|
704K | 0.81% | ||||
May 13 | 16.09 | 16.37 |
16.4
|
15.88
|
1.1M | -4.34% | ||||
May 10 | 16.82 | 16.76 |
16.92
|
16.47
|
872K | 0.30% | ||||
May 9 | 16.77 | 16.41 |
16.8
|
16.32
|
804K | 0.72% | ||||
May 8 | 16.65 | 16.66 |
17
|
16.58
|
722K | -0.77% | ||||
May 7 | 16.78 | 16.97 |
17.15
|
16.66
|
841K | -2.78% | ||||
May 6 | 17.26 | 17.18 |
17.46
|
17.09
|
748K | -2.43% | ||||
May 3 | 17.69 | 17.02 |
17.71
|
17.02
|
874K | 5.23% | ||||
May 2 | 16.81 | 16.8 |
16.96
|
16.68
|
955K | -0.41% | ||||
May 1 | 16.88 | 17.32 |
17.32
|
16.87
|
850K | -2.37% | ||||
Apr 30 | 17.29 | 17.45 |
17.45
|
17.13
|
1.2M | -0.8% | ||||
Apr 29 | 17.43 | 17.25 |
17.46
|
17.18
|
656K | 0.93% | ||||
Apr 26 | 17.27 | 17.3 |
17.48
|
17.18
|
1.1M | -0.17% | ||||
Apr 25 | 17.3 | 17.61 |
17.61
|
16.97
|
793K | -1.59% | ||||
Apr 24 | 17.58 | 17.82 |
18
|
17.55
|
1.4M | -1.12% | ||||
Apr 23 | 17.78 | 17.34 |
17.92
|
17.34
|
1.4M | 2.60% | ||||
Apr 22 | 17.33 | 17.53 |
17.53
|
17.1
|
753K | -1.42% | ||||
Apr 18 | 17.58 | 17.81 |
17.91
|
17.37
|
812K | -1.62% | ||||
Apr 17 | 17.87 | 18.05 |
18.26
|
17.78
|
1.3M | -0.45% | ||||
Apr 16 | 17.95 | 17.75 |
18.01
|
17.67
|
765K | 1.36% | ||||
Apr 15 | 17.71 | 17.59 |
17.75
|
17.39
|
833K | 0.68% | ||||
Apr 12 | 17.59 | 17.67 |
17.83
|
17.46
|
847K | 1.09% | ||||
Apr 11 | 17.4 | 17.43 |
17.6
|
17.2
|
1.0M | -0.68% | ||||
Apr 10 | 17.52 | 17.62 |
17.66
|
17.36
|
877K | -0.51% | ||||
Apr 9 | 17.61 | 17.95 |
18.16
|
17.52
|
1.3M | -2.81% | ||||
Apr 8 | 18.12 | 18.25 |
18.27
|
17.95
|
967K | -0.71% | ||||
Apr 5 | 18.25 | 18.17 |
18.37
|
18.12
|
746K | 1.05% | ||||
Apr 4 | 18.06 | 18.08 |
18.16
|
17.86
|
1.2M | -0.28% | ||||
Apr 3 | 18.11 | 17.88 |
18.33
|
17.88
|
1.7M | 4.26% | ||||
Apr 2 | 17.37 | 17.57 |
17.57
|
17.18
|
1.4M | -1.03% | ||||
Apr 1 | 17.55 | 17.39 |
17.73
|
17.27
|
1.2M | 2.75% | ||||
Mar 29 | 17.08 | 17.12 |
17.36
|
17.05
|
1.8M | 1.12% | ||||
Mar 28 | 16.89 | 16.87 |
16.93
|
16.54
|
1.4M | 0.54% | ||||
Mar 27 | 16.8 | 16.72 |
16.86
|
16.4
|
1.7M | 0.30% | ||||
Mar 26 | 16.75 | 16.93 |
16.95
|
16.5
|
1.3M | 0% |