About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
DRQ
...
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.
- Dril-Quip Non-GAAP EPS of $0.04 misses by $0.14, revenue of $126.34M beats by $7.84M
- Warning: DRQ is at high risk of performing badly
- Dril-Quip Non-GAAP EPS of -$0.15 misses by $0.28, revenue of $117.24M beats by $5.64M
- Dril-Quip GAAP EPS of $0.10, revenue of $89.6M misses by $9.4M
- Dril-Quip GAAP EPS of $0.07, revenue of $90.9M misses by $2.1M
- Crude oil rebounds after UAE denies reported interest in quitting OPEC
- Dril-Quip GAAP EPS of -$0.01, revenue of $96.8M beats by $8.3M
- Crude oil slides for third straight week as EU price cap talks stall
- Dril-Quip GAAP EPS of $0.45 beats by $0.47, revenue of $88.1M misses by $3.83M
- Dril-Quip Non-GAAP EPS of -$0.10 misses by $0.04, revenue of $94M beats by $6.12M
- Bears are attacking leaders; MKM says these energy stocks are at risk
- Dril-Quip commits to cut carbon emissions by 50%-plus by 2030
- Dril-Quip Non-GAAP EPS of -$0.29 misses by $0.12, revenue of $83.14M misses by $2.22M
- Energy stocks slump with oil prices; IEA warns of 'emergency situation'
- Schlumberger, Halliburton post multiyear highs as U.S. crude touches $130/bbl
- Dril-Quip GAAP EPS of -$1.81 misses by $1.79, revenue of $77.9M misses by $4.85M
- Dril-Quip appoints Kyle McClure as CFO
- Crude oil, energy stocks slide as U.S. inventories take surprise turn higher
- Dril-Quip EPS misses by $0.03, misses on revenue
- Dril-Quip announces resignation of CFO Raj Kumar
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 23, 2022 | -0.46 / -0.1479 | 77.91M / 82.13M | |
| October 28, 2021 | -0.35 / -0.1359 | 83M / 83.65M | |
| July 29, 2021 | -0.53 / -0.084 | 80.8M / 87.73M | |
| April 29, 2021 | -0.47 / -0.0531 | 81.24M / 87.35M | |
| February 25, 2021 | -0.12 / -0.0021 | 87.23M / 87.83M | |
| October 29, 2020 | 0.44 / -0.0537 | 91.3M / 86.86M |
Beat! |
| July 30, 2020 | -0.34 / -0.08 | 90.45M / 86.32M |
Beat! |
| May 6, 2020 | -0.1266 / 0.01 | 96M / 99.88M | |
| April 23, 2020 | - / 0.02 | - / 101.38M | |
| February 27, 2020 | 0.23 / 0.14 | 108.45M / 105.56M |
Beat! |
| October 24, 2019 | -0.07 / 0.13 | 108.23M / 104.51M |
Beat! |
| July 25, 2019 | 0.03 / 0.04 | 103.81M / 97.39M |
Beat! |
| April 25, 2019 | -0.12 / -0.06 | 94.32M / 95.23M | |
| February 26, 2019 | -0.04 / -0.2 | 97.34M / 87.2M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 23.91 | 23.66 |
23.96
|
23.07
|
154K | 0.38% | ||||
| May 17, 2023 | 23.82 | 23.42 |
23.84
|
22.99
|
285K | 2.58% | ||||
| May 16, 2023 | 23.22 | 23.89 |
23.89
|
23.1
|
157K | -3.37% | ||||
| May 15, 2023 | 24.03 | 23.9 |
24.53
|
23.86
|
134K | 1.18% | ||||
| May 12, 2023 | 23.75 | 24.31 |
24.73
|
23.18
|
214K | -3.38% | ||||
| May 11, 2023 | 24.58 | 25.46 |
25.5
|
24.35
|
186K | -5.02% | ||||
| May 10, 2023 | 25.88 | 25.88 |
26.27
|
25.51
|
185K | 1.37% | ||||
| May 9, 2023 | 25.53 | 25.12 |
25.82
|
23.96
|
298K | -2.52% | ||||
| May 8, 2023 | 26.19 | 27.2 |
27.2
|
26.01
|
150K | -1.91% | ||||
| May 5, 2023 | 26.7 | 26.92 |
27.2
|
26.5
|
146K | 1.95% | ||||
| May 4, 2023 | 26.19 | 25.86 |
26.32
|
25.64
|
152K | 1.47% | ||||
| May 3, 2023 | 25.81 | 25.2 |
26.48
|
25.14
|
176K | 1.22% | ||||
| May 2, 2023 | 25.5 | 27.05 |
27.52
|
25.5
|
276K | -6.93% | ||||
| May 1, 2023 | 27.4 | 27.12 |
27.84
|
26.93
|
163K | 0.44% | ||||
| Apr 28, 2023 | 27.28 | 26.78 |
27.84
|
26.18
|
285K | 1.60% | ||||
| Apr 27, 2023 | 26.85 | 26.33 |
26.95
|
26.22
|
239K | 0.98% | ||||
| Apr 26, 2023 | 26.59 | 26.99 |
27.42
|
26.23
|
148K | -2.42% | ||||
| Apr 25, 2023 | 27.25 | 27.8 |
27.98
|
27.06
|
167K | -3.91% | ||||
| Apr 24, 2023 | 28.36 | 27.86 |
28.67
|
27.83
|
140K | 1.83% | ||||
| Apr 21, 2023 | 27.85 | 28.61 |
28.61
|
27.85
|
142K | -2.25% | ||||
| Apr 20, 2023 | 28.49 | 28.42 |
28.63
|
28.03
|
170K | -1.32% | ||||
| Apr 19, 2023 | 28.87 | 28.63 |
29.02
|
28.14
|
157K | -0.48% | ||||
| Apr 18, 2023 | 29.01 | 28.98 |
29.15
|
28.32
|
137K | 0.45% | ||||
| Apr 17, 2023 | 28.88 | 28.78 |
29.11
|
28.55
|
143K | 0.52% | ||||
| Apr 14, 2023 | 28.73 | 28.95 |
29.06
|
28.25
|
167K | -0.79% | ||||
| Apr 13, 2023 | 28.96 | 28.91 |
29.39
|
28.53
|
138K | 0.77% | ||||
| Apr 12, 2023 | 28.74 | 29 |
29
|
28.42
|
107K | -0.03% | ||||
| Apr 11, 2023 | 28.75 | 28.49 |
29.06
|
27.99
|
211K | 1.30% | ||||
| Apr 10, 2023 | 28.38 | 28.27 |
28.91
|
28.01
|
252K | 1.10% | ||||
| Apr 6, 2023 | 28.07 | 28.17 |
28.63
|
27.88
|
205K | -0.64% | ||||
| Apr 5, 2023 | 28.25 | 28.6 |
28.65
|
27.81
|
196K | -1.26% | ||||
| Apr 4, 2023 | 28.61 | 29.78 |
29.78
|
28.11
|
272K | -3.93% | ||||
| Apr 3, 2023 | 29.78 | 30.15 |
30.69
|
29.64
|
302K | 3.80% | ||||
| Mar 31, 2023 | 28.69 | 28.52 |
29.01
|
28.26
|
376K | 1.24% | ||||
| Mar 30, 2023 | 28.34 | 28.52 |
28.52
|
27.95
|
211K | 0.64% | ||||
| Mar 29, 2023 | 28.16 | 28.08 |
28.42
|
27.58
|
263K | 1.48% | ||||
| Mar 28, 2023 | 27.75 | 27.39 |
27.94
|
27.35
|
221K | 0.95% | ||||
| Mar 27, 2023 | 27.49 | 27.34 |
27.7
|
26.63
|
193K | 2% | ||||
| Mar 24, 2023 | 26.95 | 26.7 |
27.2
|
26.33
|
462K | -1.75% | ||||
| Mar 23, 2023 | 27.43 | 28.13 |
28.81
|
26.93
|
215K | -1.76% | ||||
| Mar 22, 2023 | 27.92 | 28.54 |
29.02
|
27.87
|
215K | -2.31% | ||||
| Mar 21, 2023 | 28.58 | 28.61 |
29.02
|
27.9
|
312K | 2.40% | ||||
| Mar 20, 2023 | 27.91 | 27.34 |
28.37
|
27.31
|
303K | 3.29% | ||||
| Mar 17, 2023 | 27.02 | 27.3 |
27.62
|
26.44
|
840K | -2.03% | ||||
| Mar 16, 2023 | 27.58 | 26.62 |
27.86
|
26.26
|
405K | 0.66% | ||||
| Mar 15, 2023 | 27.4 | 27.26 |
27.77
|
26.56
|
399K | -3.99% | ||||
| Mar 14, 2023 | 28.54 | 28.15 |
29.48
|
27.94
|
307K | 2.88% | ||||
| Mar 13, 2023 | 27.74 | 28.3 |
28.8
|
27.28
|
364K | -6.13% | ||||
| Mar 10, 2023 | 29.55 | 30.81 |
31.27
|
29.23
|
338K | -3.75% | ||||
| Mar 9, 2023 | 30.7 | 32.72 |
33.27
|
30.37
|
323K | -5.6% | ||||
| Mar 8, 2023 | 32.52 | 32.54 |
33.04
|
32.02
|
237K | -0.12% | ||||
| Mar 7, 2023 | 32.56 | 32.76 |
32.92
|
31.73
|
321K | 0.37% | ||||
| Mar 6, 2023 | 32.44 | 35.63 |
35.63
|
31.74
|
503K | -9.39% | ||||
| Mar 3, 2023 | 35.8 | 34.72 |
35.95
|
34.5
|
397K | 2.78% | ||||
| Mar 2, 2023 | 34.83 | 33.83 |
35.35
|
33.7
|
238K | 2.62% | ||||
| Mar 1, 2023 | 33.94 | 33.92 |
35.44
|
33.38
|
280K | -0.91% | ||||
| Feb 28, 2023 | 34.25 | 30.49 |
34.8
|
30.49
|
610K | 12.37% | ||||
| Feb 27, 2023 | 30.48 | 29.48 |
31
|
29.33
|
204K | 3.81% | ||||
| Feb 24, 2023 | 29.36 | 28.87 |
29.61
|
28.46
|
150K | 0.17% | ||||
| Feb 23, 2023 | 29.31 | 28.46 |
29.78
|
28.46
|
216K | 4.75% | ||||
| Feb 22, 2023 | 27.98 | 28.72 |
29.14
|
27.7
|
289K | -2.17% | ||||
| Feb 21, 2023 | 28.6 | 29.46 |
30.11
|
28.54
|
265K | -3.96% | ||||
| Feb 17, 2023 | 29.78 | 31.43 |
31.43
|
29.48
|
264K | -6.29% | ||||
| Feb 16, 2023 | 31.78 | 31.82 |
31.93
|
31.4
|
264K | -1.4% | ||||
| Feb 15, 2023 | 32.23 | 31.73 |
32.33
|
31.3
|
177K | -0.15% | ||||
| Feb 14, 2023 | 32.28 | 31.89 |
32.57
|
31.42
|
162K | 0.34% | ||||
| Feb 13, 2023 | 32.17 | 31.91 |
32.54
|
31.47
|
164K | -0.09% | ||||
| Feb 10, 2023 | 32.2 | 31.61 |
32.21
|
31.47
|
147K | 3.21% | ||||
| Feb 9, 2023 | 31.2 | 31.62 |
31.78
|
31.03
|
235K | -1.89% | ||||
| Feb 8, 2023 | 31.8 | 31.88 |
32.25
|
31.28
|
169K | -0.19% | ||||
| Feb 7, 2023 | 31.86 | 31.54 |
31.89
|
30.94
|
205K | 1.56% | ||||
| Feb 6, 2023 | 31.37 | 31.3 |
31.44
|
30.75
|
209K | 0.35% | ||||
| Feb 3, 2023 | 31.26 | 31.16 |
32.4
|
30.75
|
336K | 0.45% | ||||
| Feb 2, 2023 | 31.12 | 30.54 |
31.63
|
30.07
|
358K | 1.34% | ||||
| Feb 1, 2023 | 30.71 | 30.38 |
31.03
|
29.2
|
345K | 0% | ||||
| Jan 31, 2023 | 30.71 | 29.06 |
31.01
|
28.9
|
448K | 6.01% | ||||
| Jan 30, 2023 | 28.97 | 28.11 |
29.23
|
28.05
|
187K | 1.40% | ||||
| Jan 27, 2023 | 28.57 | 30.13 |
30.13
|
28.4
|
192K | -4.83% | ||||
| Jan 26, 2023 | 30.02 | 29.72 |
30.03
|
28.84
|
194K | 1.87% | ||||
| Jan 25, 2023 | 29.47 | 28.64 |
29.53
|
28.02
|
153K | 2.58% | ||||
| Jan 24, 2023 | 28.73 | 28.38 |
28.94
|
27.72
|
161K | 1.23% | ||||
| Jan 23, 2023 | 28.38 | 28.23 |
28.52
|
27.78
|
177K | 1.07% | ||||
| Jan 20, 2023 | 28.08 | 27.55 |
28.65
|
26.91
|
403K | 2.30% | ||||
| Jan 19, 2023 | 27.45 | 27.19 |
27.7
|
27.11
|
433K | 0.96% | ||||
| Jan 18, 2023 | 27.19 | 29.26 |
29.35
|
27.17
|
275K | -6.24% | ||||
| Jan 17, 2023 | 29 | 28.88 |
29.47
|
28.66
|
353K | 1.22% | ||||
| Jan 13, 2023 | 28.65 | 29.4 |
29.4
|
28.53
|
228K | -2.39% | ||||
| Jan 12, 2023 | 29.35 | 29.73 |
30.68
|
29.22
|
381K | -0.2% | ||||
| Jan 11, 2023 | 29.41 | 29.48 |
29.88
|
28.77
|
320K | 0.65% | ||||
| Jan 10, 2023 | 29.22 | 28.3 |
29.3
|
27.97
|
212K | 3.36% | ||||
| Jan 9, 2023 | 28.27 | 28 |
28.93
|
28
|
252K | 2.21% | ||||
| Jan 6, 2023 | 27.66 | 27.06 |
28.14
|
26.83
|
326K | 4.54% | ||||
| Jan 5, 2023 | 26.46 | 26.35 |
26.68
|
25.97
|
200K | 0.53% | ||||
| Jan 4, 2023 | 26.32 | 25.63 |
26.57
|
25.63
|
303K | 0.77% | ||||
| Jan 3, 2023 | 26.12 | 26.99 |
27.13
|
25.67
|
280K | -3.86% | ||||
| Dec 30 | 27.17 | 26.86 |
27.39
|
26.79
|
228K | 0.15% | ||||
| Dec 29 | 27.13 | 25.54 |
27.14
|
25.54
|
234K | 5.69% | ||||
| Dec 28 | 25.67 | 26.94 |
26.94
|
25.41
|
199K | -4.22% | ||||
| Dec 27 | 26.8 | 27.11 |
27.11
|
26.32
|
199K | -0.59% | ||||
| Dec 23 | 26.96 | 25.82 |
27.08
|
25.75
|
312K | 5.68% | ||||
| Dec 22 | 25.51 | 25.7 |
25.71
|
24.95
|
301K | -0.51% | ||||
| Dec 21 | 25.64 | 25.57 |
25.99
|
25.22
|
335K | 1.95% | ||||
| Dec 20 | 25.15 | 23.32 |
25.28
|
23.32
|
354K | 8.17% | ||||
| Dec 19 | 23.25 | 23.53 |
24.34
|
22.85
|
327K | 0.09% | ||||
| Dec 16 | 23.23 | 22.51 |
23.3
|
22.15
|
1.6M | 0% | ||||
| Dec 15 | 23.23 | 22.59 |
23.34
|
22.11
|
632K | 1.35% | ||||
| Dec 14 | 22.92 | 22.7 |
23.44
|
22.7
|
399K | 0.79% | ||||
| Dec 13 | 22.74 | 22.11 |
22.89
|
21.93
|
345K | 5.92% | ||||
| Dec 12 | 21.47 | 21.48 |
21.8
|
21.31
|
358K | -1.06% | ||||
| Dec 9 | 21.7 | 22.07 |
22.3
|
21.67
|
288K | -2.03% | ||||
| Dec 8 | 22.15 | 22.42 |
22.65
|
21.82
|
294K | 1.47% | ||||
| Dec 7 | 21.83 | 22.68 |
22.69
|
21.68
|
287K | -2.72% | ||||
| Dec 6 | 22.44 | 22.72 |
23.04
|
22.11
|
215K | -1.79% | ||||
| Dec 5 | 22.85 | 24.41 |
24.44
|
22.74
|
307K | -5.11% | ||||
| Dec 2 | 24.08 | 23 |
24.09
|
23
|
137K | 3.75% | ||||
| Dec 1 | 23.21 | 23.97 |
24.33
|
23.2
|
195K | -1.4% | ||||
| Nov 30 | 23.54 | 23.49 |
23.65
|
22.74
|
516K | 1.51% | ||||
| Nov 29 | 23.19 | 23.06 |
23.46
|
22.98
|
242K | 1.93% | ||||
| Nov 28 | 22.75 | 22.88 |
23.43
|
22.73
|
197K | -3.52% | ||||
| Nov 25 | 23.58 | 23.96 |
24.38
|
23.58
|
92.4K | -2.16% | ||||
| Nov 23 | 24.1 | 24.25 |
24.44
|
23.44
|
211K | -1.83% | ||||
| Nov 22 | 24.55 | 24.98 |
25.2
|
24.27
|
320K | -0.12% | ||||
| Nov 21 | 24.58 | 24.55 |
24.61
|
23.28
|
339K | -1.52% | ||||
| Nov 18 | 24.96 | 26.4 |
26.44
|
24.87
|
363K | -5.67% | ||||
| Nov 17 | 26.46 | 25.57 |
26.51
|
25.28
|
171K | 0.99% | ||||
| Nov 16 | 26.2 | 26.25 |
26.4
|
25.63
|
271K | -0.76% | ||||
| Nov 15 | 26.4 | 26.22 |
26.74
|
26.07
|
208K | 0.80% | ||||
| Nov 14 | 26.19 | 26.41 |
27.3
|
26.19
|
323K | -0.83% | ||||
| Nov 11 | 26.41 | 26.14 |
26.93
|
26.14
|
269K | 2.29% | ||||
| Nov 10 | 25.82 | 25.36 |
25.85
|
25.13
|
239K | 4.75% | ||||
| Nov 9 | 24.65 | 25.73 |
25.73
|
24.34
|
286K | -5.41% | ||||
| Nov 8 | 26.06 | 25.88 |
26.15
|
25.47
|
207K | 0.08% | ||||
| Nov 7 | 26.04 | 25.44 |
26.47
|
25.23
|
278K | 3.54% | ||||
| Nov 4 | 25.15 | 25.51 |
25.88
|
24.88
|
190K | 2.19% | ||||
| Nov 3 | 24.61 | 23.73 |
24.99
|
23.52
|
219K | 2.12% | ||||
| Nov 2 | 24.1 | 23.44 |
24.63
|
23.21
|
328K | 2.29% | ||||
| Nov 1 | 23.56 | 25.15 |
25.15
|
23.55
|
331K | -5.31% | ||||
| Oct 31 | 24.88 | 23.25 |
24.95
|
23.25
|
326K | 6.87% | ||||
| Oct 28 | 23.28 | 25 |
25
|
22.47
|
451K | -9.7% | ||||
| Oct 27 | 25.78 | 26.25 |
26.84
|
25.51
|
249K | 0.70% | ||||
| Oct 26 | 25.6 | 25.05 |
26.38
|
24.8
|
269K | 3.60% | ||||
| Oct 25 | 24.71 | 24.24 |
25.24
|
24.13
|
249K | 0.86% | ||||
| Oct 24 | 24.5 | 24.1 |
24.52
|
24
|
187K | 1.41% | ||||
| Oct 21 | 24.16 | 23.6 |
24.35
|
23.24
|
306K | 4.32% | ||||
| Oct 20 | 23.16 | 22.9 |
23.54
|
22.72
|
227K | 2.03% | ||||
| Oct 19 | 22.7 | 21.28 |
22.76
|
21.27
|
247K | 6.52% | ||||
| Oct 18 | 21.31 | 21.25 |
21.88
|
20.93
|
139K | 1.04% | ||||
| Oct 17 | 21.09 | 20.98 |
21.63
|
20.91
|
176K | 3.08% | ||||
| Oct 14 | 20.46 | 21.2 |
21.26
|
20.36
|
189K | -4.26% | ||||
| Oct 13 | 21.37 | 19.91 |
21.39
|
19.88
|
193K | 5.79% | ||||
| Oct 12 | 20.2 | 20.3 |
20.5
|
20
|
130K | -1.51% | ||||
| Oct 11 | 20.51 | 20.91 |
21.29
|
20.36
|
208K | -4.2% | ||||
| Oct 10 | 21.41 | 21.79 |
22.04
|
21.19
|
221K | -1.92% | ||||
| Oct 7 | 21.83 | 22.2 |
22.25
|
21.73
|
175K | -0.77% | ||||
| Oct 6 | 22 | 21.55 |
22.15
|
21.52
|
231K | 1.38% | ||||
| Oct 5 | 21.7 | 21.42 |
21.83
|
21.18
|
193K | 0.93% | ||||
| Oct 4 | 21.5 | 21.33 |
21.62
|
20.97
|
276K | 2.14% | ||||
| Oct 3 | 21.05 | 20.15 |
21.07
|
20.15
|
225K | 7.84% | ||||
| Sep 30 | 19.52 | 20.05 |
20.48
|
19.47
|
341K | -2.64% | ||||
| Sep 29 | 20.05 | 19.77 |
20.11
|
19.25
|
231K | 0.45% | ||||
| Sep 28 | 19.96 | 19.42 |
20.29
|
19.42
|
416K | 4.07% | ||||
| Sep 27 | 19.18 | 19.57 |
20.03
|
19.14
|
194K | -0.05% | ||||
| Sep 26 | 19.19 | 19.59 |
20
|
19.1
|
210K | -2.29% | ||||
| Sep 23 | 19.64 | 20.66 |
20.75
|
19.57
|
263K | -9.12% | ||||
| Sep 22 | 21.61 | 21.98 |
22.26
|
21.46
|
129K | -0.32% | ||||
| Sep 21 | 21.68 | 22.3 |
22.67
|
21.66
|
172K | -0.69% | ||||
| Sep 20 | 21.83 | 22.26 |
22.26
|
21.45
|
232K | -2.89% | ||||
| Sep 19 | 22.48 | 21.31 |
22.58
|
21.31
|
185K | 2.70% | ||||
| Sep 16 | 21.89 | 22.38 |
22.38
|
21.34
|
734K | -2.62% | ||||
| Sep 15 | 22.48 | 22.22 |
22.71
|
21.74
|
210K | -0.62% | ||||
| Sep 14 | 22.62 | 21.8 |
22.66
|
21.8
|
212K | 3.81% | ||||
| Sep 13 | 21.79 | 22.93 |
23.35
|
21.69
|
210K | -6.92% | ||||
| Sep 12 | 23.41 | 23.43 |
23.97
|
23
|
333K | -0.09% | ||||
| Sep 9 | 23.43 | 22.62 |
23.5
|
22.58
|
223K | 6.45% | ||||
| Sep 8 | 22.01 | 22.2 |
22.58
|
21.97
|
175K | -0.95% | ||||
| Sep 7 | 22.22 | 21.5 |
22.28
|
21.2
|
327K | 1.74% | ||||
| Sep 6 | 21.84 | 22.38 |
22.38
|
21.48
|
239K | -0.73% | ||||
| Sep 2 | 22 | 22.39 |
22.6
|
21.88
|
213K | 0.64% | ||||
| Sep 1 | 21.86 | 21.88 |
21.98
|
21.14
|
209K | -1.22% | ||||
| Aug 31 | 22.13 | 22.51 |
22.74
|
22.01
|
181K | -3.32% | ||||
| Aug 30 | 22.89 | 23.68 |
23.68
|
22.49
|
168K | -4.03% | ||||
| Aug 29 | 23.85 | 23.5 |
24.31
|
23.5
|
150K | 0.97% | ||||
| Aug 26 | 23.62 | 25.16 |
25.16
|
23.41
|
166K | -6.31% | ||||
| Aug 25 | 25.21 | 25.29 |
25.48
|
24.89
|
127K | 0.20% | ||||
| Aug 24 | 25.16 | 24.28 |
25.28
|
24.1
|
150K | 3.80% | ||||
| Aug 23 | 24.24 | 24.21 |
25.08
|
24.21
|
165K | 1.34% | ||||
| Aug 22 | 23.92 | 23.69 |
24.22
|
23.23
|
165K | 0.25% | ||||
| Aug 19 | 23.86 | 24.4 |
24.41
|
23.79
|
139K | -2.57% | ||||
| Aug 18 | 24.49 | 23.96 |
24.62
|
23.94
|
135K | 3.73% | ||||
| Aug 17 | 23.61 | 23.18 |
23.85
|
23.12
|
153K | 1.07% | ||||
| Aug 16 | 23.36 | 23.81 |
24.23
|
23.02
|
187K | -1.85% | ||||
| Aug 15 | 23.8 | 23.36 |
23.91
|
22.39
|
232K | -2.06% | ||||
| Aug 12 | 24.3 | 23.73 |
24.32
|
23.28
|
171K | 2.02% | ||||
| Aug 11 | 23.82 | 23.96 |
24.41
|
23.61
|
236K | 1.71% | ||||
| Aug 10 | 23.42 | 23.28 |
23.69
|
22.81
|
190K | 1.83% | ||||
| Aug 9 | 23 | 22.76 |
23.52
|
22.73
|
203K | 1.81% | ||||
| Aug 8 | 22.59 | 21.65 |
22.64
|
21.45
|
242K | 4.92% | ||||
| Aug 5 | 21.53 | 21.94 |
22.43
|
21.46
|
524K | -2.62% | ||||
| Aug 4 | 22.11 | 22.84 |
22.84
|
22.07
|
234K | -3.15% | ||||
| Aug 3 | 22.83 | 23.8 |
23.84
|
22.6
|
273K | -3.22% | ||||
| Aug 2 | 23.59 | 24.18 |
24.39
|
23.5
|
227K | -1.87% | ||||
| Aug 1 | 24.04 | 25.27 |
25.27
|
23.48
|
348K | -6.28% | ||||
| Jul 29 | 25.65 | 25.67 |
26.13
|
24.71
|
261K | -0.04% | ||||
| Jul 28 | 25.66 | 25.61 |
25.95
|
24.89
|
324K | 1.42% | ||||
| Jul 27 | 25.3 | 24.47 |
25.32
|
24.12
|
232K | 3.90% | ||||
| Jul 26 | 24.35 | 25 |
25.17
|
24.27
|
192K | -1.66% | ||||
| Jul 25 | 24.76 | 23.61 |
24.92
|
23.46
|
264K | 5.50% | ||||
| Jul 22 | 23.47 | 23.54 |
24.06
|
23.11
|
214K | 0.21% | ||||
| Jul 21 | 23.42 | 24.23 |
24.23
|
22.73
|
288K | -6.69% | ||||
| Jul 20 | 25.1 | 25.06 |
25.49
|
24.65
|
273K | -1.18% | ||||
| Jul 19 | 25.4 | 24.55 |
25.57
|
24.43
|
254K | 3.84% | ||||
| Jul 18 | 24.46 | 24.52 |
24.99
|
24.06
|
202K | 2.99% | ||||
| Jul 15 | 23.75 | 23.82 |
23.83
|
23.08
|
216K | 2.11% | ||||
| Jul 14 | 23.26 | 23 |
23.49
|
22.67
|
189K | -2.02% | ||||
| Jul 13 | 23.74 | 23.73 |
24.28
|
23.52
|
177K | -0.21% | ||||
| Jul 12 | 23.79 | 24.25 |
24.52
|
23.71
|
244K | -4.15% | ||||
| Jul 11 | 24.82 | 25.26 |
25.52
|
24.6
|
155K | -3.42% | ||||
| Jul 8 | 25.7 | 25.5 |
25.85
|
24.94
|
227K | 1.70% | ||||
| Jul 7 | 25.27 | 24.74 |
25.57
|
24.74
|
214K | 5.47% | ||||
| Jul 6 | 23.96 | 23.93 |
24.65
|
23.14
|
289K | -1.52% | ||||
| Jul 5 | 24.33 | 24.66 |
24.91
|
23.11
|
530K | -3.83% | ||||
| Jul 1 | 25.3 | 25.78 |
25.94
|
24.21
|
268K | -1.94% | ||||
| Jun 30 | 25.8 | 25.16 |
25.84
|
25.02
|
307K | 1.53% | ||||
| Jun 29 | 25.41 | 26.27 |
26.31
|
25.2
|
244K | -1.78% | ||||
| Jun 28 | 25.87 | 26.09 |
26.35
|
25.47
|
284K | 2.13% | ||||
| Jun 27 | 25.33 | 24.81 |
25.46
|
24.54
|
357K | 4.02% | ||||
| Jun 24 | 24.35 | 23.84 |
24.68
|
23.66
|
585K | 3.53% | ||||
| Jun 23 | 23.52 | 24 |
24.13
|
23.07
|
426K | -1.84% | ||||
| Jun 22 | 23.96 | 23.58 |
24.45
|
23.4
|
363K | -2.76% | ||||
| Jun 21 | 24.64 | 24.74 |
25.44
|
24.09
|
388K | 2.71% | ||||
| Jun 17 | 23.99 | 25.38 |
25.65
|
23.75
|
975K | -4.8% | ||||
| Jun 16 | 25.2 | 25.48 |
25.53
|
24.63
|
225K | -3.74% | ||||
| Jun 15 | 26.18 | 26.88 |
27.07
|
25.75
|
213K | -1.95% | ||||
| Jun 14 | 26.7 | 28.8 |
28.88
|
26.28
|
190K | -5.32% | ||||
| Jun 13 | 28.2 | 28.6 |
28.82
|
27.22
|
284K | -3.79% | ||||
| Jun 10 | 29.31 | 30.15 |
30.55
|
28.43
|
274K | -4.37% | ||||
| Jun 9 | 30.65 | 31.15 |
31.4
|
30.31
|
187K | -1.51% | ||||
| Jun 8 | 31.12 | 32.43 |
32.47
|
30.86
|
157K | -3.05% | ||||
| Jun 7 | 32.1 | 31.06 |
32.29
|
30.48
|
156K | 3.68% | ||||
| Jun 6 | 30.96 | 30.9 |
31.36
|
30.5
|
166K | 0.65% | ||||
| Jun 3 | 30.76 | 31.06 |
31.56
|
30.35
|
142K | -0.45% | ||||
| Jun 2 | 30.9 | 31.52 |
32.08
|
30.75
|
211K | -2.98% | ||||
| Jun 1 | 31.85 | 31.63 |
32.14
|
31.18
|
175K | 1.30% | ||||
| May 31 | 31.44 | 32.28 |
34.27
|
30.87
|
370K | -1.23% | ||||
| May 27 | 31.83 | 30.76 |
31.91
|
30.62
|
154K | 2.35% | ||||
| May 26 | 31.1 | 31.09 |
31.37
|
30.44
|
150K | 1.11% | ||||
| May 25 | 30.76 | 30.94 |
31.37
|
30.5
|
159K | -0.93% | ||||
| May 24 | 31.05 | 30.18 |
31.31
|
29.61
|
145K | 1.84% | ||||
| May 23 | 30.49 | 30.1 |
30.5
|
29.45
|
156K | 2.69% | ||||
| May 20 | 29.69 | 30.61 |
31
|
29.14
|
146K | -1.62% | ||||
| May 19 | 30.18 | 29.17 |
30.83
|
29.17
|
224K | 0.84% | ||||
| May 18 | 29.93 | 31.07 |
31.17
|
29.21
|
245K | -1.71% | ||||
| May 17 | 30.45 | 29.68 |
31.1
|
29.53
|
180K | 3.47% | ||||
| May 16 | 29.43 | 28.78 |
29.89
|
28.42
|
185K | 2.62% | ||||
| May 13 | 28.68 | 28.55 |
29.49
|
27.9
|
223K | 1.24% | ||||
| May 12 | 28.33 | 28.2 |
28.43
|
27.12
|
312K | 1.29% | ||||
| May 11 | 27.97 | 28.8 |
29.71
|
27.85
|
222K | 0% | ||||
| May 10 | 27.97 | 28.22 |
28.91
|
27.13
|
336K | 0.90% | ||||
| May 9 | 27.72 | 30.22 |
30.31
|
27.5
|
300K | -10.41% | ||||
| May 6 | 30.94 | 31.04 |
31.59
|
30.21
|
166K | 0.78% | ||||
| May 5 | 30.7 | 31.44 |
31.44
|
28.83
|
250K | -1.95% | ||||
| May 4 | 31.31 | 30.6 |
31.52
|
29.39
|
256K | 4.68% | ||||
| May 3 | 29.91 | 30.43 |
30.84
|
29.63
|
263K | -1.58% | ||||
| May 2 | 30.39 | 28.94 |
31.26
|
28.63
|
552K | 5.23% | ||||
| Apr 29 | 28.88 | 30.07 |
30.22
|
27.57
|
594K | -5.87% | ||||
| Apr 28 | 30.68 | 30.6 |
31.15
|
29.09
|
217K | 1.79% | ||||
| Apr 27 | 30.14 | 30.34 |
30.92
|
29.67
|
221K | -0.2% | ||||
| Apr 26 | 30.2 | 30.79 |
31.55
|
30.02
|
211K | -1.53% | ||||
| Apr 25 | 30.67 | 31.08 |
31.08
|
29.15
|
317K | -4.78% | ||||
| Apr 22 | 32.21 | 33.09 |
33.68
|
31.95
|
287K | -3.04% | ||||
| Apr 21 | 33.22 | 35.35 |
35.5
|
31.83
|
423K | -4.98% | ||||
| Apr 20 | 34.96 | 36.01 |
36.01
|
33.97
|
252K | -3.1% | ||||
| Apr 19 | 36.08 | 37.08 |
38.84
|
36
|
343K | -4.12% | ||||
| Apr 18 | 37.63 | 36.15 |
38.14
|
35.42
|
441K | 5.97% | ||||
| Apr 14 | 35.51 | 35.35 |
36
|
35.13
|
179K | 0.23% | ||||
| Apr 13 | 35.43 | 36.47 |
36.47
|
35.2
|
221K | -0.64% | ||||
| Apr 12 | 35.66 | 35.29 |
36.59
|
34.78
|
184K | 3.78% | ||||
| Apr 11 | 34.36 | 35.66 |
35.72
|
34.27
|
200K | -5.16% | ||||
| Apr 8 | 36.23 | 35.41 |
36.91
|
35.19
|
275K | 2.81% | ||||
| Apr 7 | 35.24 | 35.07 |
35.55
|
33.67
|
240K | 0.77% | ||||
| Apr 6 | 34.97 | 35.56 |
36.16
|
34.53
|
218K | -0.26% | ||||
| Apr 5 | 35.06 | 37.47 |
37.92
|
34.79
|
256K | -6.18% | ||||
| Apr 4 | 37.37 | 38.01 |
38.99
|
36.87
|
240K | -0.56% | ||||
| Apr 1 | 37.58 | 37.25 |
38.15
|
36.28
|
413K | 0.62% | ||||
| Mar 31 | 37.35 | 35.27 |
37.81
|
35.27
|
568K | 4.71% | ||||
| Mar 30 | 35.67 | 35.87 |
36.61
|
35.32
|
356K | 0.76% | ||||
| Mar 29 | 35.4 | 33.28 |
35.48
|
32.46
|
613K | 3.45% | ||||
| Mar 28 | 34.22 | 34.82 |
34.82
|
33.41
|
339K | -4.15% | ||||
| Mar 25 | 35.7 | 35.25 |
35.93
|
35.15
|
426K | 1.16% | ||||
| Mar 24 | 35.29 | 35.68 |
36.08
|
35.12
|
210K | -1.09% | ||||
| Mar 23 | 35.68 | 35.69 |
36.53
|
35.26
|
208K | 1.59% | ||||
| Mar 22 | 35.12 | 35.43 |
36.27
|
34.42
|
289K | -1.01% | ||||
| Mar 21 | 35.48 | 34.74 |
36.52
|
34.28
|
437K | 4.48% | ||||
| Mar 18 | 33.96 | 34.53 |
35.25
|
33.78
|
852K | -4.74% | ||||
| Mar 17 | 35.65 | 35.67 |
36.9
|
35.49
|
438K | 2.06% | ||||
| Mar 16 | 34.93 | 36.33 |
36.71
|
34.67
|
445K | -3.8% | ||||
| Mar 15 | 36.31 | 36.15 |
37.42
|
35.9
|
453K | -3.99% | ||||
| Mar 14 | 37.82 | 38.97 |
39.74
|
37.34
|
575K | -6.15% | ||||
| Mar 11 | 40.3 | 39.1 |
41.23
|
38.77
|
366K | 1.03% | ||||
| Mar 10 | 39.89 | 38 |
39.94
|
37.57
|
433K | 5.36% | ||||
| Mar 9 | 37.86 | 37.31 |
39.21
|
35.97
|
774K | -2.97% | ||||
| Mar 8 | 39.02 | 36.93 |
40.43
|
36.93
|
1.2M | 7.64% | ||||
| Mar 7 | 36.25 | 33.62 |
36.61
|
33.54
|
668K | 9.35% | ||||
| Mar 4 | 33.15 | 31.73 |
33.18
|
31.48
|
306K | 4.48% | ||||
| Mar 3 | 31.73 | 30.66 |
31.8
|
30.01
|
619K | 2.95% | ||||
| Mar 2 | 30.82 | 29.4 |
31.25
|
29.3
|
606K | 5.69% | ||||
| Mar 1 | 29.16 | 29.44 |
29.74
|
28.31
|
582K | 1.11% | ||||
| Feb 28 | 28.84 | 27.49 |
28.93
|
27.1
|
588K | 5.33% | ||||
| Feb 25 | 27.38 | 27.45 |
27.64
|
26.58
|
332K | -0.15% | ||||
| Feb 24 | 27.42 | 25.09 |
27.76
|
24.54
|
557K | 8.64% | ||||
| Feb 23 | 25.24 | 24.85 |
25.67
|
24.53
|
203K | 1.69% | ||||
| Feb 22 | 24.82 | 25.59 |
25.59
|
24.59
|
278K | -0.64% | ||||
| Feb 18 | 24.98 | 24.79 |
25.17
|
24.12
|
210K | -1.03% | ||||
| Feb 17 | 25.24 | 24.88 |
25.27
|
24.23
|
213K | 0.80% | ||||
| Feb 16 | 25.04 | 25.24 |
25.69
|
24.86
|
146K | 0.20% | ||||
| Feb 15 | 24.99 | 23.82 |
25.2
|
23.8
|
241K | 2.33% | ||||
| Feb 14 | 24.42 | 24.51 |
24.82
|
24.1
|
255K | -1.29% | ||||
| Feb 11 | 24.74 | 23.2 |
24.8
|
23.12
|
303K | 7.57% | ||||
| Feb 10 | 23 | 23.02 |
23.79
|
22.77
|
259K | -0.86% | ||||
| Feb 9 | 23.2 | 23.5 |
23.76
|
23.13
|
173K | -1.32% | ||||
| Feb 8 | 23.51 | 24.19 |
24.19
|
23.31
|
378K | -3.53% | ||||
| Feb 7 | 24.37 | 24.34 |
24.62
|
24
|
293K | -0.57% | ||||
| Feb 4 | 24.51 | 24.65 |
24.89
|
24.32
|
306K | 0.12% | ||||
| Feb 3 | 24.48 | 25.25 |
25.25
|
24.42
|
242K | -2.9% | ||||
| Feb 2 | 25.21 | 25.86 |
25.86
|
25.06
|
240K | -2.89% | ||||
| Feb 1 | 25.96 | 25.04 |
26.04
|
25.04
|
329K | 2.65% | ||||
| Jan 31 | 25.29 | 25.32 |
25.96
|
24.88
|
338K | -0.94% | ||||
| Jan 28 | 25.53 | 25.43 |
26
|
24.97
|
402K | -0.16% | ||||
| Jan 27 | 25.57 | 26.22 |
27
|
25.07
|
357K | -1.46% | ||||
| Jan 26 | 25.95 | 26.98 |
27.24
|
25.64
|
466K | -2.59% | ||||
| Jan 25 | 26.64 | 25.67 |
27.14
|
25.14
|
520K | 4.14% | ||||
| Jan 24 | 25.58 | 24.25 |
25.72
|
23.95
|
474K | 4.54% | ||||
| Jan 21 | 24.47 | 24.44 |
25.25
|
24.3
|
425K | -0.77% | ||||
| Jan 20 | 24.66 | 24.88 |
25.67
|
24.5
|
348K | -1.87% | ||||
| Jan 19 | 25.13 | 25.35 |
25.37
|
24.66
|
367K | -0.87% | ||||
| Jan 18 | 25.35 | 25.93 |
25.95
|
24.92
|
539K | -0.43% | ||||
| Jan 14 | 25.46 | 24.97 |
25.6
|
24.82
|
338K | 2.45% | ||||
| Jan 13 | 24.85 | 24.17 |
25.11
|
23.97
|
456K | 3.07% | ||||
| Jan 12 | 24.11 | 24.11 |
24.3
|
23.95
|
412K | 0.04% | ||||
| Jan 11 | 24.1 | 23.19 |
24.1
|
22.69
|
416K | 5.06% | ||||
| Jan 10 | 22.94 | 22.78 |
23.11
|
22.25
|
442K | 1.06% | ||||
| Jan 7 | 22.7 | 22.45 |
22.97
|
22.23
|
288K | 1.48% | ||||
| Jan 6 | 22.37 | 22.33 |
22.88
|
22.03
|
372K | 3.33% | ||||
| Jan 5 | 21.65 | 22.37 |
22.55
|
21.6
|
326K | -1.64% | ||||
| Jan 4 | 22.01 | 21.45 |
22.57
|
21.45
|
515K | 3.04% | ||||
| Jan 3 | 21.36 | 19.75 |
21.39
|
19.75
|
444K | 8.54% | ||||
| Dec 31 | 19.68 | 19.35 |
19.81
|
19.3
|
424K | 0.72% | ||||
| Dec 30 | 19.54 | 19.73 |
20.1
|
19.48
|
342K | -0.66% | ||||
| Dec 29 | 19.67 | 19.71 |
20
|
19.27
|
486K | -0.35% | ||||
| Dec 28 | 19.74 | 19.61 |
20.04
|
19.4
|
339K | 0.51% | ||||
| Dec 27 | 19.64 | 19.3 |
19.68
|
18.92
|
321K | 1.24% | ||||
| Dec 23 | 19.4 | 19.49 |
19.84
|
19.36
|
306K | -0.51% | ||||
| Dec 22 | 19.5 | 19.6 |
19.8
|
19.39
|
321K | -0.91% | ||||
| Dec 21 | 19.68 | 19.45 |
19.95
|
19.4
|
294K | 2.61% | ||||
| Dec 20 | 19.18 | 19.34 |
19.46
|
18.58
|
453K | -2.84% | ||||
| Dec 17 | 19.74 | 19.45 |
19.93
|
19.02
|
854K | 0.97% | ||||
| Dec 16 | 19.55 | 19.62 |
20.29
|
19.53
|
535K | 0.77% | ||||
| Dec 15 | 19.4 | 19.24 |
19.62
|
18.42
|
765K | 0.36% | ||||
| Dec 14 | 19.33 | 19.31 |
20.27
|
19.28
|
541K | -1.73% | ||||
| Dec 13 | 19.67 | 19.83 |
19.99
|
19.17
|
484K | -2.09% | ||||
| Dec 10 | 20.09 | 20.18 |
20.47
|
19.58
|
395K | 0.40% | ||||
| Dec 9 | 20.01 | 19.92 |
20.29
|
19.64
|
415K | -0.84% | ||||
| Dec 8 | 20.18 | 20.09 |
20.81
|
20.02
|
420K | 1.41% | ||||
| Dec 7 | 19.9 | 19.64 |
20.05
|
19.41
|
393K | 3.27% | ||||
| Dec 6 | 19.27 | 19.38 |
19.49
|
18.79
|
337K | 1.31% | ||||
| Dec 3 | 19.02 | 19.43 |
19.68
|
18.76
|
351K | -0.47% | ||||
| Dec 2 | 19.11 | 18.46 |
19.14
|
18.17
|
387K | 2.52% | ||||
| Dec 1 | 18.64 | 19.77 |
19.77
|
18.44
|
625K | -2.46% | ||||
| Nov 30 | 19.11 | 18.43 |
19.28
|
18.32
|
586K | 1.33% | ||||
| Nov 29 | 18.86 | 19.73 |
19.73
|
18.72
|
381K | -2.48% | ||||
| Nov 26 | 19.34 | 18.61 |
19.4
|
18.3
|
282K | -2.52% | ||||
| Nov 24 | 19.84 | 20.11 |
20.47
|
19.72
|
282K | -2.22% | ||||
| Nov 23 | 20.29 | 20.19 |
20.69
|
20.03
|
269K | 2.42% | ||||
| Nov 22 | 19.81 | 19.33 |
20.05
|
19.33
|
336K | 1.69% | ||||
| Nov 19 | 19.48 | 20.3 |
20.4
|
19.36
|
479K | -6.7% | ||||
| Nov 18 | 20.88 | 20.99 |
21.03
|
20.5
|
549K | -0.48% | ||||
| Nov 17 | 20.98 | 20.51 |
21.04
|
20.31
|
744K | 0.91% | ||||
| Nov 16 | 20.79 | 20.39 |
21.07
|
20.09
|
681K | 2.46% | ||||
| Nov 15 | 20.29 | 21.15 |
21.15
|
20.12
|
760K | -4.07% | ||||
| Nov 12 | 21.15 | 21.15 |
21.4
|
20.9
|
308K | -0.7% | ||||
| Nov 11 | 21.3 | 21.75 |
21.91
|
21.24
|
332K | -2.25% | ||||
| Nov 10 | 21.79 | 23.19 |
23.38
|
21.66
|
297K | -7.32% | ||||
| Nov 9 | 23.51 | 23.67 |
23.93
|
22.71
|
213K | -1.09% | ||||
| Nov 8 | 23.77 | 23.79 |
24.35
|
23.23
|
361K | 0.59% | ||||
| Nov 5 | 23.63 | 23.47 |
23.99
|
23.38
|
215K | 1.94% | ||||
| Nov 4 | 23.18 | 24.64 |
24.86
|
22.81
|
280K | -3.62% | ||||
| Nov 3 | 24.05 | 23.23 |
24.46
|
23.23
|
268K | 0.50% | ||||
| Nov 2 | 23.93 | 23.91 |
24.35
|
23.72
|
251K | -0.83% | ||||
| Nov 1 | 24.13 | 24.25 |
24.79
|
23.76
|
362K | 2.42% | ||||
| Oct 29 | 23.56 | 23.02 |
23.82
|
22.23
|
617K | 0.08% | ||||
| Oct 28 | 23.54 | 23.49 |
23.7
|
23.06
|
270K | 0.21% | ||||
| Oct 27 | 23.49 | 24 |
24.38
|
23.38
|
202K | -3.01% | ||||
| Oct 26 | 24.22 | 25.13 |
25.2
|
24.18
|
283K | -3.54% | ||||
| Oct 25 | 25.11 | 25.33 |
25.69
|
24.83
|
149K | 0.32% | ||||
| Oct 22 | 25.03 | 25.03 |
25.26
|
24.79
|
152K | 0.44% | ||||
| Oct 21 | 24.92 | 25.19 |
25.35
|
24.17
|
227K | -1.62% | ||||
| Oct 20 | 25.33 | 24.3 |
25.33
|
23.88
|
257K | 2.88% | ||||
| Oct 19 | 24.62 | 25.18 |
25.18
|
23.92
|
614K | -2.42% | ||||
| Oct 18 | 25.23 | 25.6 |
25.92
|
25.19
|
176K | -0.59% | ||||
| Oct 15 | 25.38 | 26.41 |
26.41
|
25.37
|
322K | -1.55% | ||||
| Oct 14 | 25.78 | 25.71 |
26.05
|
25.55
|
128K | 0.35% | ||||
| Oct 13 | 25.69 | 25.75 |
25.93
|
25.23
|
151K | -1.34% | ||||
| Oct 12 | 26.04 | 26.44 |
26.82
|
25.98
|
181K | -1.81% | ||||
| Oct 11 | 26.52 | 27.26 |
27.6
|
26.48
|
265K | -0.9% | ||||
| Oct 8 | 26.76 | 25.84 |
27.11
|
25.84
|
184K | 4.86% | ||||
| Oct 7 | 25.52 | 24.8 |
25.85
|
24.47
|
349K | 3.53% | ||||
| Oct 6 | 24.65 | 25.46 |
25.67
|
24.34
|
228K | -5.08% | ||||
| Oct 5 | 25.97 | 26.29 |
26.69
|
25.54
|
269K | -0.23% | ||||
| Oct 4 | 26.03 | 26.2 |
27.29
|
25.96
|
443K | -0.38% | ||||
| Oct 1 | 26.13 | 25.31 |
26.62
|
25.15
|
395K | 3.77% | ||||
| Sep 30 | 25.18 | 24.4 |
25.39
|
24.06
|
343K | 2.82% | ||||
| Sep 29 | 24.49 | 24.88 |
24.88
|
24.14
|
261K | -1.45% | ||||
| Sep 28 | 24.85 | 25.41 |
25.97
|
24.8
|
285K | -1.31% | ||||
| Sep 27 | 25.18 | 24.9 |
25.86
|
24.75
|
273K | 3.79% | ||||
| Sep 24 | 24.26 | 24.21 |
24.65
|
24.19
|
107K | -0.66% | ||||
| Sep 23 | 24.42 | 23.5 |
24.59
|
23.35
|
195K | 5.12% | ||||
| Sep 22 | 23.23 | 23.3 |
23.89
|
23.22
|
297K | 1.49% | ||||
| Sep 21 | 22.89 | 23.76 |
23.76
|
22.62
|
192K | -2.55% | ||||
| Sep 20 | 23.49 | 23.54 |
23.81
|
22.97
|
218K | -3.21% | ||||
| Sep 17 | 24.27 | 24.29 |
24.42
|
23.76
|
529K | -0.37% | ||||
| Sep 16 | 24.36 | 24.94 |
24.94
|
24.14
|
160K | -2.4% | ||||
| Sep 15 | 24.96 | 25.11 |
26.11
|
24.82
|
318K | 0.44% | ||||
| Sep 14 | 24.85 | 25.25 |
25.25
|
24.39
|
263K | -0.68% | ||||
| Sep 13 | 25.02 | 23.76 |
25.03
|
23.53
|
335K | 6.51% | ||||
| Sep 10 | 23.49 | 23.36 |
23.51
|
22.77
|
244K | 2.09% | ||||
| Sep 9 | 23.01 | 23.05 |
23.61
|
22.72
|
266K | -1.12% | ||||
| Sep 8 | 23.27 | 24.4 |
24.4
|
23.1
|
417K | -3.6% | ||||
| Sep 7 | 24.14 | 24.1 |
24.77
|
23.72
|
303K | -0.78% | ||||
| Sep 3 | 24.33 | 24.7 |
24.96
|
24.14
|
155K | -1.22% | ||||
| Sep 2 | 24.63 | 24.63 |
25.15
|
24.51
|
250K | 0.94% | ||||
| Sep 1 | 24.4 | 24.39 |
24.59
|
23.97
|
208K | 0.41% | ||||
| Aug 31 | 24.3 | 24.22 |
24.5
|
23.86
|
254K | -0.74% | ||||
| Aug 30 | 24.48 | 24.93 |
24.93
|
24.35
|
161K | -1.05% | ||||
| Aug 27 | 24.74 | 23.6 |
24.82
|
23.6
|
403K | 5.86% | ||||
| Aug 26 | 23.37 | 23.71 |
23.92
|
23.32
|
296K | -2.54% | ||||
| Aug 25 | 23.98 | 24.11 |
24.11
|
23.64
|
257K | -0.33% | ||||
| Aug 24 | 24.06 | 23.88 |
24.29
|
23.78
|
368K | 2.21% | ||||
| Aug 23 | 23.54 | 23.48 |
24.06
|
23.37
|
262K | 2.21% | ||||
| Aug 20 | 23.03 | 22.74 |
23.24
|
22.74
|
238K | 0.26% | ||||
| Aug 19 | 22.97 | 23.25 |
23.44
|
22.38
|
504K | -3.73% | ||||
| Aug 18 | 23.86 | 24.25 |
24.68
|
23.79
|
161K | -1.61% | ||||
| Aug 17 | 24.25 | 24.7 |
25.07
|
24.17
|
186K | -2.88% | ||||
| Aug 16 | 24.97 | 25.73 |
26.08
|
24.88
|
134K | -4.55% | ||||
| Aug 13 | 26.16 | 26.72 |
26.87
|
26.12
|
244K | -2.61% | ||||
| Aug 12 | 26.86 | 27.52 |
27.55
|
26.75
|
176K | -2.68% | ||||
| Aug 11 | 27.6 | 27 |
27.67
|
26.41
|
155K | 1.14% | ||||
| Aug 10 | 27.29 | 26.75 |
27.6
|
26.75
|
156K | 2.59% | ||||
| Aug 9 | 26.6 | 27 |
27.17
|
26.39
|
148K | -3.55% | ||||
| Aug 6 | 27.58 | 27.82 |
28.2
|
27.5
|
107K | 0.99% | ||||
| Aug 5 | 27.31 | 27.27 |
27.76
|
27.25
|
129K | 0.85% | ||||
| Aug 4 | 27.08 | 28.99 |
28.99
|
26.78
|
205K | -8.73% | ||||
| Aug 3 | 29.67 | 28.5 |
29.7
|
28.08
|
272K | 3.49% | ||||
| Aug 2 | 28.67 | 28.35 |
29.98
|
28.35
|
184K | 0.31% | ||||
| Jul 30 | 28.58 | 29.27 |
29.27
|
28.25
|
192K | -4.19% | ||||
| Jul 29 | 29.83 | 29.68 |
29.98
|
29.2
|
120K | 2.97% | ||||
| Jul 28 | 28.97 | 28.92 |
29.53
|
28.08
|
107K | 1.61% | ||||
| Jul 27 | 28.51 | 28.65 |
29
|
28.19
|
91.6K | -2.06% | ||||
| Jul 26 | 29.11 | 28.31 |
29.31
|
28.31
|
90.2K | 3.26% | ||||
| Jul 23 | 28.19 | 28 |
28.58
|
27.5
|
153K | 0.82% | ||||
| Jul 22 | 27.96 | 28.5 |
28.5
|
27.54
|
153K | -2.24% | ||||
| Jul 21 | 28.6 | 28.33 |
29.09
|
28.28
|
152K | 3.40% | ||||
| Jul 20 | 27.66 | 27.5 |
28.25
|
27.44
|
280K | 1.24% | ||||
| Jul 19 | 27.32 | 26.91 |
27.75
|
26.61
|
225K | -3.05% | ||||
| Jul 16 | 28.18 | 29.44 |
29.5
|
27.55
|
182K | -2.53% | ||||
| Jul 15 | 28.91 | 29.52 |
30.25
|
28.75
|
237K | -4.37% | ||||
| Jul 14 | 30.23 | 31.49 |
31.97
|
30.16
|
125K | -3.08% | ||||
| Jul 13 | 31.19 | 31.79 |
31.94
|
31.12
|
131K | -2.87% | ||||
| Jul 12 | 32.11 | 31.03 |
32.21
|
30.84
|
142K | 0.72% | ||||
| Jul 9 | 31.88 | 31.81 |
32.19
|
31.29
|
148K | 2.64% | ||||
| Jul 8 | 31.06 | 30.48 |
31.44
|
30.36
|
134K | -0.06% | ||||
| Jul 7 | 31.08 | 31.45 |
32.1
|
30.6
|
167K | -2.05% | ||||
| Jul 6 | 31.73 | 33.6 |
33.6
|
31.54
|
135K | -6.12% | ||||
| Jul 2 | 33.8 | 34.52 |
34.52
|
33.49
|
88.3K | -2.37% | ||||
| Jul 1 | 34.62 | 34.96 |
35.09
|
34.36
|
122K | 2.34% | ||||
| Jun 30 | 33.83 | 33.98 |
34.56
|
33.79
|
120K | -0.29% | ||||
| Jun 29 | 33.93 | 34.16 |
34.71
|
33.87
|
109K | 0.65% | ||||
| Jun 28 | 33.71 | 36.71 |
36.71
|
33.49
|
230K | -7.52% | ||||
| Jun 25 | 36.45 | 37.18 |
37.47
|
36.42
|
534K | -1.94% | ||||
| Jun 24 | 37.17 | 37.12 |
37.44
|
36.54
|
189K | 0.46% | ||||
| Jun 23 | 37 | 38.71 |
39.03
|
36.99
|
215K | -2.66% | ||||
| Jun 22 | 38.01 | 37.61 |
38.11
|
37
|
126K | -0.08% | ||||
| Jun 21 | 38.04 | 36.55 |
38.65
|
36.55
|
182K | 4.91% | ||||
| Jun 18 | 36.26 | 36.54 |
37.32
|
36.11
|
559K | -2.87% | ||||
| Jun 17 | 37.33 | 39.54 |
39.54
|
36.76
|
242K | -6.02% | ||||
| Jun 16 | 39.72 | 38.79 |
40.08
|
38.64
|
197K | 1.61% | ||||
| Jun 15 | 39.09 | 38.04 |
39.11
|
37.68
|
170K | 3.19% | ||||
| Jun 14 | 37.88 | 38.5 |
39.31
|
37.7
|
203K | 0.34% | ||||
| Jun 11 | 37.75 | 37.99 |
38.06
|
37.38
|
79.0K | -0.13% | ||||
| Jun 10 | 37.8 | 38.35 |
38.64
|
37.17
|
117K | -0.5% | ||||
| Jun 9 | 37.99 | 37.82 |
38.06
|
37.47
|
166K | 0.77% | ||||
| Jun 8 | 37.7 | 37.02 |
37.96
|
36.58
|
113K | 1.45% | ||||
| Jun 7 | 37.16 | 38.21 |
38.45
|
37.07
|
133K | -2.82% | ||||
| Jun 4 | 38.24 | 37.75 |
38.45
|
36.59
|
186K | 2.19% | ||||
| Jun 3 | 37.42 | 36.59 |
37.68
|
36.17
|
211K | 1.60% | ||||
| Jun 2 | 36.83 | 34.76 |
37.93
|
34.08
|
469K | 6.97% | ||||
| Jun 1 | 34.43 | 34.21 |
34.99
|
33.95
|
172K | 2.68% | ||||
| May 28 | 33.53 | 33.86 |
33.86
|
33.09
|
66.4K | -0.06% | ||||
| May 27 | 33.55 | 33.36 |
34.22
|
33.36
|
197K | 1.42% | ||||
| May 26 | 33.08 | 31.73 |
33.14
|
31.73
|
168K | 3.37% | ||||
| May 25 | 32 | 32.21 |
32.45
|
31.81
|
134K | -0.93% | ||||
| May 24 | 32.3 | 32.61 |
32.64
|
31.72
|
108K | 0.22% | ||||
| May 21 | 32.23 | 32.53 |
32.76
|
32.17
|
110K | 0.66% | ||||
| May 20 | 32.02 | 32 |
32.2
|
31.17
|
114K | -0.47% | ||||
| May 19 | 32.17 | 32.38 |
32.61
|
32.02
|
97.2K | -3.51% | ||||
| May 18 | 33.34 | 34.37 |
34.75
|
33.32
|
101K | -3.81% | ||||
| May 17 | 34.66 | 33.9 |
34.85
|
33.5
|
129K | 0.99% | ||||
| May 14 | 34.32 | 33.58 |
34.52
|
33.58
|
101K | 3.06% | ||||
| May 13 | 33.3 | 33.25 |
34.14
|
32.28
|
161K | -1.48% | ||||
| May 12 | 33.8 | 34.04 |
35.7
|
33.5
|
154K | -0.03% | ||||
| May 11 | 33.81 | 33.06 |
34.25
|
32.94
|
135K | -1.14% | ||||
| May 10 | 34.2 | 37 |
37.44
|
34.2
|
228K | -5.97% | ||||
| May 7 | 36.37 | 34.39 |
36.76
|
34.12
|
357K | 3.12% | ||||
| May 6 | 35.27 | 34.5 |
35.47
|
33.82
|
256K | 2.71% | ||||
| May 5 | 34.34 | 32.64 |
34.71
|
32.28
|
293K | 6.71% | ||||
| May 4 | 32.18 | 32.12 |
32.96
|
32.01
|
223K | 0.50% | ||||
| May 3 | 32.02 | 31 |
32.42
|
30.99
|
355K | 4.47% | ||||
| Apr 30 | 30.65 | 30.11 |
31
|
30.06
|
494K | -0.62% | ||||
| Apr 29 | 30.84 | 30.15 |
31.21
|
29.99
|
319K | 2.63% | ||||
| Apr 28 | 30.05 | 29.1 |
30.23
|
29.1
|
183K | 4.16% | ||||
| Apr 27 | 28.85 | 29.05 |
29.05
|
27.62
|
320K | 0.21% | ||||
| Apr 26 | 28.79 | 28.23 |
29.64
|
28.23
|
267K | 1.80% | ||||
| Apr 23 | 28.28 | 28.33 |
29.2
|
28.01
|
236K | 0.78% | ||||
| Apr 22 | 28.06 | 29.21 |
29.64
|
28.06
|
303K | -3.34% | ||||
| Apr 21 | 29.03 | 28.12 |
29.17
|
28.03
|
114K | 1.11% | ||||
| Apr 20 | 28.71 | 29.55 |
29.75
|
28.48
|
182K | -3.4% | ||||
| Apr 19 | 29.72 | 29.65 |
29.96
|
28.93
|
180K | 0.10% | ||||
| Apr 16 | 29.69 | 30.7 |
30.7
|
29.55
|
113K | -2.17% | ||||
| Apr 15 | 30.35 | 31.09 |
31.09
|
30.17
|
133K | -1.94% | ||||
| Apr 14 | 30.95 | 29.99 |
31.75
|
29.99
|
191K | 4.67% | ||||
| Apr 13 | 29.57 | 30.29 |
30.29
|
29.14
|
169K | -2.99% | ||||
| Apr 12 | 30.48 | 30.76 |
31.17
|
30
|
150K | 0.26% | ||||
| Apr 9 | 30.4 | 31.27 |
31.27
|
30.16
|
210K | -3.22% | ||||
| Apr 8 | 31.41 | 31.67 |
31.91
|
30.88
|
211K | -1.54% | ||||
| Apr 7 | 31.9 | 32.14 |
32.6
|
31.75
|
136K | -0.87% | ||||
| Apr 6 | 32.18 | 32.76 |
33.29
|
32.05
|
192K | -1.32% | ||||
| Apr 5 | 32.61 | 33.67 |
33.67
|
32.08
|
224K | -3.44% | ||||
| Apr 1 | 33.77 | 33.41 |
33.9
|
32.39
|
178K | 1.63% | ||||
| Mar 31 | 33.23 | 32.91 |
33.6
|
31.87
|
275K | 0.94% | ||||
| Mar 30 | 32.92 | 32.45 |
33.48
|
32.19
|
189K | 0.18% | ||||
| Mar 29 | 32.86 | 33.77 |
34.51
|
32.72
|
243K | -3.66% | ||||
| Mar 26 | 34.11 | 33.86 |
34.43
|
33.3
|
243K | 3.61% | ||||
| Mar 25 | 32.92 | 32.56 |
33.39
|
31.58
|
333K | -0.75% | ||||
| Mar 24 | 33.17 | 33.46 |
34.8
|
33.07
|
213K | 1.47% | ||||
| Mar 23 | 32.69 | 34.15 |
34.26
|
32.56
|
261K | -6.73% | ||||
| Mar 22 | 35.05 | 35.29 |
35.35
|
34.6
|
128K | -0.76% | ||||
| Mar 19 | 35.32 | 35.66 |
36.27
|
33.66
|
976K | -0.76% | ||||
| Mar 18 | 35.59 | 37.69 |
38.13
|
35.2
|
234K | -5.87% | ||||
| Mar 17 | 37.81 | 37.76 |
38.22
|
36.97
|
175K | 0.61% | ||||
| Mar 16 | 37.58 | 37.74 |
38.05
|
36.83
|
284K | -2.26% | ||||
| Mar 15 | 38.45 | 39.28 |
39.81
|
37.72
|
256K | -3.34% | ||||
| Mar 12 | 39.78 | 39.04 |
39.86
|
38.91
|
211K | 2.98% | ||||
| Mar 11 | 38.63 | 39.7 |
39.76
|
38.18
|
194K | -2.03% | ||||
| Mar 10 | 39.43 | 38.57 |
39.67
|
38.57
|
201K | 2.20% | ||||
| Mar 9 | 38.58 | 40.3 |
40.62
|
38.54
|
264K | -4.69% | ||||
| Mar 8 | 40.48 | 39.06 |
40.61
|
37.51
|
322K | 4.03% | ||||
| Mar 5 | 38.91 | 36.84 |
38.91
|
36.21
|
409K | 5.02% | ||||
| Mar 4 | 37.05 | 35.3 |
37.13
|
34.99
|
316K | 6.19% | ||||
| Mar 3 | 34.89 | 33.9 |
35.57
|
33.85
|
185K | 3.99% | ||||
| Mar 2 | 33.55 | 36.18 |
36.51
|
33.45
|
239K | -7.32% | ||||
| Mar 1 | 36.2 | 34.34 |
36.27
|
34.1
|
274K | 6.60% | ||||
| Feb 26 | 33.96 | 35.37 |
35.95
|
33.07
|
326K | -8.34% | ||||
| Feb 25 | 37.05 | 37.19 |
38.32
|
36.73
|
210K | 0.54% | ||||
| Feb 24 | 36.85 | 35.6 |
37.2
|
35.5
|
151K | 4.78% | ||||
| Feb 23 | 35.17 | 35.69 |
35.69
|
34.24
|
137K | -0.76% | ||||
| Feb 22 | 35.44 | 34.15 |
36.18
|
34.15
|
130K | 4.20% | ||||
| Feb 19 | 34.01 | 35 |
35.56
|
33.64
|
144K | -2.91% | ||||
| Feb 18 | 35.03 | 35.46 |
35.69
|
34.99
|
165K | -1.68% | ||||
| Feb 17 | 35.63 | 35.36 |
35.84
|
34.64
|
146K | 0.42% | ||||
| Feb 16 | 35.48 | 34.73 |
35.82
|
34.48
|
182K | 5.34% | ||||
| Feb 12 | 33.68 | 32.94 |
33.72
|
32.94
|
92.8K | 1.05% | ||||
| Feb 11 | 33.33 | 34.16 |
34.42
|
33.21
|
241K | -2.63% | ||||
| Feb 10 | 34.23 | 34.34 |
34.76
|
33.82
|
138K | 0.29% | ||||
| Feb 9 | 34.13 | 33.52 |
34.75
|
33.32
|
156K | 1.31% | ||||
| Feb 8 | 33.69 | 32.14 |
33.85
|
32.05
|
181K | 6.04% | ||||
| Feb 5 | 31.77 | 32.46 |
32.72
|
31.62
|
144K | -1.12% | ||||
| Feb 4 | 32.13 | 31.75 |
32.2
|
30.97
|
99.2K | 1.58% | ||||
| Feb 3 | 31.63 | 30.5 |
31.7
|
30.4
|
112K | 4.08% | ||||
| Feb 2 | 30.39 | 31.2 |
31.2
|
30.33
|
152K | -0.23% | ||||
| Feb 1 | 30.46 | 30.44 |
30.57
|
29.2
|
171K | 1.13% | ||||
| Jan 29 | 30.12 | 30.96 |
31.6
|
30.09
|
160K | -3.4% | ||||
| Jan 28 | 31.18 | 30.87 |
31.96
|
30.57
|
257K | 2.67% | ||||
| Jan 27 | 30.37 | 31.28 |
32.01
|
30.33
|
319K | -5.03% | ||||
| Jan 26 | 31.98 | 32.5 |
32.69
|
31.86
|
143K | -0.62% | ||||
| Jan 25 | 32.18 | 32.85 |
32.85
|
31.33
|
222K | -2.78% | ||||
| Jan 22 | 33.1 | 31.15 |
33.17
|
30.93
|
257K | 3.24% | ||||
| Jan 21 | 32.06 | 32.43 |
32.6
|
31.72
|
192K | -1.63% | ||||
| Jan 20 | 32.59 | 33.32 |
33.32
|
32.27
|
139K | -1.69% | ||||
| Jan 19 | 33.15 | 33.24 |
33.46
|
32.49
|
163K | 0.94% | ||||
| Jan 15 | 32.84 | 34.13 |
34.7
|
32.73
|
177K | -6.47% | ||||
| Jan 14 | 35.11 | 33.28 |
35.85
|
33.07
|
248K | 6.52% | ||||
| Jan 13 | 32.96 | 34.91 |
34.91
|
32.77
|
191K | -5.64% | ||||
| Jan 12 | 34.93 | 33.89 |
35.39
|
33.7
|
168K | 4.14% | ||||
| Jan 11 | 33.54 | 32.32 |
33.7
|
32.04
|
337K | 0.48% | ||||
| Jan 8 | 33.38 | 34.49 |
34.53
|
33.07
|
248K | -1.71% | ||||
| Jan 7 | 33.96 | 33.89 |
34.47
|
33.29
|
230K | 0.06% | ||||
| Jan 6 | 33.94 | 33.01 |
34.73
|
32.62
|
294K | 6.33% | ||||
| Jan 5 | 31.92 | 30.81 |
32.52
|
30.81
|
254K | 4.69% | ||||
| Jan 4 | 30.49 | 30.04 |
31.18
|
29.42
|
416K | 2.94% | ||||
| Dec 31 | 29.62 | 29.75 |
30.08
|
29.34
|
306K | -0.74% | ||||
| Dec 30 | 29.84 | 30.73 |
31.08
|
29.81
|
223K | -2.45% | ||||
| Dec 29 | 30.59 | 31.5 |
31.5
|
30.34
|
176K | -2.46% | ||||
| Dec 28 | 31.36 | 30.91 |
32.35
|
30.73
|
269K | 2.35% | ||||
| Dec 24 | 30.64 | 31.28 |
31.61
|
30.14
|
94.3K | -1% | ||||
| Dec 23 | 30.95 | 31.01 |
31.46
|
30.73
|
178K | 0.88% | ||||
| Dec 22 | 30.68 | 30.82 |
31.09
|
30.53
|
255K | -0.39% | ||||
| Dec 21 | 30.8 | 30.47 |
31.34
|
30.06
|
223K | -1.53% | ||||
| Dec 18 | 31.28 | 32.45 |
32.54
|
31.2
|
633K | -3.37% | ||||
| Dec 17 | 32.37 | 32.02 |
32.61
|
31.38
|
215K | 1.57% | ||||
| Dec 16 | 31.87 | 32.93 |
32.93
|
31.8
|
240K | -3.16% | ||||
| Dec 15 | 32.91 | 32.48 |
33.26
|
32
|
183K | 2.43% | ||||
| Dec 14 | 32.13 | 33.27 |
33.27
|
31.9
|
334K | -1.89% | ||||
| Dec 11 | 32.75 | 33.7 |
33.98
|
32.42
|
186K | -3.96% | ||||
| Dec 10 | 34.1 | 32.99 |
34.48
|
32.6
|
110K | 3.02% | ||||
| Dec 9 | 33.1 | 33.74 |
34.21
|
32.45
|
167K | -1.19% | ||||
| Dec 8 | 33.5 | 32.64 |
33.71
|
32.48
|
217K | 0.75% | ||||
| Dec 7 | 33.25 | 33.25 |
33.64
|
32.8
|
164K | -1.1% | ||||
| Dec 4 | 33.62 | 32.2 |
34
|
32.1
|
211K | 5.99% | ||||
| Dec 3 | 31.72 | 31.23 |
32.15
|
30.95
|
255K | 1.99% | ||||
| Dec 2 | 31.1 | 30.02 |
31.65
|
30.02
|
213K | 3.08% | ||||
| Dec 1 | 30.17 | 29.21 |
30.34
|
29.06
|
232K | 6.16% | ||||
| Nov 30 | 28.42 | 29.87 |
30.2
|
28.31
|
222K | -6.73% | ||||
| Nov 27 | 30.47 | 30.52 |
30.75
|
29.81
|
89.2K | -1.49% | ||||
| Nov 25 | 30.93 | 31.31 |
31.58
|
30.77
|
161K | -2.46% | ||||
| Nov 24 | 31.71 | 31.61 |
32.22
|
31.15
|
230K | 3.46% | ||||
| Nov 23 | 30.65 | 30.08 |
30.8
|
29.83
|
262K | 3.90% | ||||
| Nov 20 | 29.5 | 29.48 |
29.9
|
28.92
|
263K | -1.04% | ||||
| Nov 19 | 29.81 | 29.05 |
30.08
|
28.91
|
201K | 1.46% | ||||
| Nov 18 | 29.38 | 31.38 |
32.02
|
29.34
|
473K | -5.59% | ||||
| Nov 17 | 31.12 | 30.38 |
31.26
|
30.03
|
215K | 0.32% | ||||
| Nov 16 | 31.02 | 29.99 |
31.29
|
29.59
|
354K | 7.78% | ||||
| Nov 13 | 28.78 | 28.42 |
28.9
|
27.91
|
159K | 2.60% | ||||
| Nov 12 | 28.05 | 28.34 |
29.46
|
27.75
|
203K | -3.44% | ||||
| Nov 11 | 29.05 | 29.69 |
29.77
|
28.4
|
277K | -1.22% | ||||
| Nov 10 | 29.41 | 28.85 |
29.49
|
28.43
|
404K | 2.72% | ||||
| Nov 9 | 28.63 | 27.14 |
29.58
|
26.92
|
361K | 17.96% | ||||
| Nov 6 | 24.27 | 24.65 |
25.17
|
24.04
|
152K | -1.46% | ||||
| Nov 5 | 24.63 | 24.89 |
25.86
|
24.6
|
157K | -0.57% | ||||
| Nov 4 | 24.77 | 25.05 |
25.53
|
24.3
|
207K | -3.39% | ||||
| Nov 3 | 25.64 | 26.64 |
27.42
|
25.35
|
261K | -1.38% | ||||
| Nov 2 | 26 | 26.11 |
26.32
|
25.57
|
277K | 0.39% | ||||
| Oct 30 | 25.9 | 25.01 |
26.46
|
24.52
|
387K | 7.83% | ||||
| Oct 29 | 24.02 | 23.59 |
24.09
|
23
|
468K | 0.67% | ||||
| Oct 28 | 23.86 | 23.85 |
24.05
|
23.14
|
353K | -3.36% | ||||
| Oct 27 | 24.69 | 25.08 |
25.3
|
24.45
|
387K | -2.06% | ||||
| Oct 26 | 25.21 | 25.38 |
25.43
|
24.68
|
257K | -1.98% | ||||
| Oct 23 | 25.72 | 26.26 |
26.5
|
25.39
|
247K | -1.08% | ||||
| Oct 22 | 26 | 25.81 |
26.38
|
25.26
|
253K | 1.17% | ||||
| Oct 21 | 25.7 | 25.24 |
26.11
|
25.15
|
230K | 1.50% | ||||
| Oct 20 | 25.32 | 25.15 |
25.78
|
24.89
|
216K | 1.77% | ||||
| Oct 19 | 24.88 | 24.97 |
26
|
24.77
|
232K | 0.81% | ||||
| Oct 16 | 24.68 | 24.86 |
25.6
|
24.6
|
299K | -1.2% | ||||
| Oct 15 | 24.98 | 24.16 |
25
|
24.1
|
264K | 1.13% | ||||
| Oct 14 | 24.7 | 24.66 |
25.66
|
24.66
|
180K | 0% | ||||
| Oct 13 | 24.7 | 24.48 |
25.08
|
24.26
|
386K | 0.57% | ||||
| Oct 12 | 24.56 | 24.6 |
24.88
|
23.69
|
358K | -0.53% | ||||
| Oct 9 | 24.69 | 25.61 |
25.61
|
24.59
|
303K | -3.4% | ||||
| Oct 8 | 25.56 | 24.82 |
25.58
|
24.63
|
370K | 4.97% | ||||
| Oct 7 | 24.35 | 24.39 |
24.7
|
23.88
|
462K | -0.04% | ||||
| Oct 6 | 24.36 | 25.3 |
25.88
|
24.33
|
231K | -1.3% | ||||
| Oct 5 | 24.68 | 25.06 |
25.89
|
24.53
|
220K | -0.44% | ||||
| Oct 2 | 24.79 | 23.8 |
25.5
|
23.62
|
254K | 1.18% | ||||
| Oct 1 | 24.5 | 24.36 |
24.57
|
23.6
|
355K | -1.05% | ||||
| Sep 30 | 24.76 | 25.12 |
26.14
|
24.32
|
503K | 0.04% | ||||
| Sep 29 | 24.75 | 24.25 |
24.87
|
24.09
|
390K | 1.52% | ||||
| Sep 28 | 24.38 | 23.98 |
24.84
|
23.98
|
335K | 3.61% | ||||
| Sep 25 | 23.53 | 22.72 |
23.76
|
22.63
|
367K | 2.44% | ||||
| Sep 24 | 22.97 | 22.95 |
23.51
|
22.25
|
307K | -0.43% | ||||
| Sep 23 | 23.07 | 25 |
25.03
|
22.98
|
315K | -8.52% | ||||
| Sep 22 | 25.22 | 24.86 |
25.56
|
24.29
|
325K | 0.92% | ||||
| Sep 21 | 24.99 | 25.74 |
25.74
|
24.22
|
319K | -4.91% | ||||
| Sep 18 | 26.28 | 26.85 |
27.05
|
25.99
|
897K | -1.79% | ||||
| Sep 17 | 26.76 | 27.37 |
27.53
|
26.51
|
380K | -3.67% | ||||
| Sep 16 | 27.78 | 27.48 |
28.47
|
27.39
|
507K | 2.13% | ||||
| Sep 15 | 27.2 | 27.68 |
27.96
|
26.87
|
494K | -1.02% | ||||
| Sep 14 | 27.48 | 29.15 |
29.25
|
27.36
|
763K | -5.79% | ||||
| Sep 11 | 29.17 | 30.24 |
30.3
|
29.05
|
219K | -3.22% | ||||
| Sep 10 | 30.14 | 31.88 |
31.97
|
29.96
|
210K | -5.01% | ||||
| Sep 9 | 31.73 | 32.54 |
32.88
|
31.73
|
166K | -1.06% | ||||
| Sep 8 | 32.07 | 33.1 |
33.1
|
31.54
|
195K | -4.95% | ||||
| Sep 4 | 33.74 | 34.08 |
34.28
|
33.29
|
141K | -0.18% | ||||
| Sep 3 | 33.8 | 33.58 |
34.43
|
33.46
|
164K | 0.96% | ||||
| Sep 2 | 33.48 | 33.5 |
33.73
|
32.98
|
141K | -0.59% | ||||
| Sep 1 | 33.68 | 32.77 |
33.81
|
32.59
|
146K | 1.66% | ||||
| Aug 31 | 33.13 | 33.63 |
34.24
|
32.98
|
178K | -2.5% | ||||
| Aug 28 | 33.98 | 33.53 |
34.13
|
33.16
|
133K | 1.58% | ||||
| Aug 27 | 33.45 | 34.16 |
34.17
|
32.59
|
143K | -1.44% | ||||
| Aug 26 | 33.94 | 36.18 |
36.18
|
33.77
|
219K | -5.83% | ||||
| Aug 25 | 36.04 | 36.67 |
36.8
|
35.8
|
130K | -0.85% | ||||
| Aug 24 | 36.35 | 34.02 |
36.37
|
33.9
|
285K | 7.96% | ||||
| Aug 21 | 33.67 | 33.62 |
33.7
|
32.94
|
201K | -0.59% | ||||
| Aug 20 | 33.87 | 34.1 |
34.32
|
33.72
|
174K | -2.17% | ||||
| Aug 19 | 34.62 | 34.86 |
35.21
|
34.44
|
154K | -1.11% | ||||
| Aug 18 | 35.01 | 35.67 |
35.7
|
34.59
|
111K | -1.52% | ||||
| Aug 17 | 35.55 | 35.57 |
35.89
|
34.99
|
168K | -0.7% | ||||
| Aug 14 | 35.8 | 35.63 |
36.03
|
35.32
|
261K | -0.31% | ||||
| Aug 13 | 35.91 | 35.85 |
36.14
|
35.57
|
207K | -0.83% | ||||
| Aug 12 | 36.21 | 37.51 |
37.51
|
35.93
|
197K | -1.31% | ||||
| Aug 11 | 36.69 | 38.26 |
38.6
|
36.43
|
245K | -1.9% | ||||
| Aug 10 | 37.4 | 36.66 |
37.9
|
36.63
|
198K | 2.83% | ||||
| Aug 7 | 36.37 | 35.42 |
36.41
|
35.02
|
147K | 1.76% | ||||
| Aug 6 | 35.74 | 36.79 |
36.93
|
34.81
|
280K | -2.4% | ||||
| Aug 5 | 36.62 | 35.94 |
36.7
|
35.61
|
204K | 4.21% | ||||
| Aug 4 | 35.14 | 34.15 |
35.31
|
34.1
|
233K | 2.66% | ||||
| Aug 3 | 34.23 | 33.43 |
34.36
|
32.79
|
217K | 2.82% | ||||
| Jul 31 | 33.29 | 34.43 |
35.06
|
31.13
|
355K | -3.95% | ||||
| Jul 30 | 34.66 | 35.27 |
35.27
|
32.81
|
264K | -3.86% | ||||
| Jul 29 | 36.05 | 34.59 |
36.16
|
34.41
|
309K | 5.22% | ||||
| Jul 28 | 34.26 | 34.75 |
35.26
|
33.69
|
219K | -2.17% | ||||
| Jul 27 | 35.02 | 33.94 |
35.21
|
33.49
|
280K | 2.88% | ||||
| Jul 24 | 34.04 | 34 |
34.69
|
33.91
|
164K | -0.7% | ||||
| Jul 23 | 34.28 | 33.49 |
34.36
|
33.1
|
191K | 0.97% | ||||
| Jul 22 | 33.95 | 33.75 |
34.13
|
33.4
|
218K | -1.42% | ||||
| Jul 21 | 34.44 | 32.69 |
34.74
|
32.69
|
248K | 8.10% | ||||
| Jul 20 | 31.86 | 32.14 |
32.84
|
31.74
|
171K | -0.93% | ||||
| Jul 17 | 32.16 | 32.1 |
32.78
|
31.92
|
185K | 0.50% | ||||
| Jul 16 | 32 | 31.51 |
32.55
|
30.94
|
305K | -2.82% | ||||
| Jul 15 | 32.93 | 32.39 |
33.25
|
32.36
|
262K | 3.59% | ||||
| Jul 14 | 31.79 | 30.58 |
31.85
|
30.25
|
205K | 3.62% | ||||
| Jul 13 | 30.68 | 30.23 |
31.33
|
29.68
|
388K | 2.57% | ||||
| Jul 10 | 29.91 | 29.01 |
30
|
29.01
|
147K | 3.10% | ||||
| Jul 9 | 29.01 | 30.16 |
30.3
|
28.61
|
273K | -3.36% | ||||
| Jul 8 | 30.02 | 29.69 |
30.95
|
29.48
|
264K | 1.25% | ||||
| Jul 7 | 29.65 | 30.11 |
30.98
|
29.61
|
313K | -3.07% | ||||
| Jul 6 | 30.59 | 31.38 |
31.7
|
29.59
|
330K | 0% | ||||
| Jul 2 | 30.59 | 30.46 |
30.96
|
30.16
|
222K | 2.96% | ||||
| Jul 1 | 29.71 | 30.04 |
30.79
|
29.58
|
228K | -0.27% | ||||
| Jun 30 | 29.79 | 28.88 |
29.92
|
28.74
|
264K | 1.60% | ||||
| Jun 29 | 29.32 | 29.29 |
29.67
|
28.79
|
234K | 0.93% | ||||
| Jun 26 | 29.05 | 29.6 |
29.66
|
27.97
|
418K | -3.17% | ||||
| Jun 25 | 30 | 28.68 |
30.05
|
28.68
|
195K | 3.73% | ||||
| Jun 24 | 28.92 | 29.9 |
30.08
|
28.59
|
247K | -5.09% | ||||
| Jun 23 | 30.47 | 30.74 |
30.97
|
29.86
|
258K | 0.36% | ||||
| Jun 22 | 30.36 | 29.32 |
30.4
|
28.81
|
241K | 3.20% | ||||
| Jun 19 | 29.42 | 31.15 |
31.4
|
29.19
|
685K | -2.71% | ||||
| Jun 18 | 30.24 | 30.31 |
31.15
|
29.78
|
267K | -1.88% | ||||
| Jun 17 | 30.82 | 31.45 |
32.02
|
30.61
|
293K | -2.87% | ||||
| Jun 16 | 31.73 | 33.37 |
33.5
|
31.26
|
298K | 0.70% | ||||
| Jun 15 | 31.51 | 29.55 |
32.67
|
29.44
|
323K | 1.06% | ||||
| Jun 12 | 31.18 | 31.95 |
32.36
|
30.38
|
287K | 2.53% | ||||
| Jun 11 | 30.41 | 32.87 |
33.29
|
29.98
|
395K | -13.88% | ||||
| Jun 10 | 35.31 | 36.14 |
36.42
|
34.58
|
288K | -4.62% | ||||
| Jun 9 | 37.02 | 37.42 |
37.59
|
36.2
|
294K | -4.02% | ||||
| Jun 8 | 38.57 | 37.06 |
38.72
|
36.43
|
419K | 7.26% | ||||
| Jun 5 | 35.96 | 35.67 |
36.76
|
35.31
|
324K | 6.52% | ||||
| Jun 4 | 33.76 | 31.74 |
34.13
|
31.38
|
287K | 5.50% | ||||
| Jun 3 | 32 | 32.63 |
32.94
|
31.72
|
378K | 0.44% | ||||
| Jun 2 | 31.86 | 31.14 |
32.11
|
30.64
|
300K | 3.64% | ||||
| Jun 1 | 30.74 | 30.45 |
31.89
|
29.91
|
394K | 1.15% | ||||
| May 29 | 30.39 | 29.94 |
30.77
|
28.99
|
435K | 0.20% | ||||
| May 28 | 30.33 | 30.93 |
31.05
|
30.09
|
390K | -0.59% | ||||
| May 27 | 30.51 | 29.67 |
30.69
|
28.76
|
324K | 4.31% | ||||
| May 26 | 29.25 | 27.95 |
29.65
|
27.95
|
308K | 8.09% | ||||
| May 22 | 27.06 | 27 |
27.11
|
26.25
|
159K | -0.4% | ||||
| May 21 | 27.17 | 27.99 |
28.32
|
27.02
|
231K | -2.62% | ||||
| May 20 | 27.9 | 26.64 |
28.01
|
26.25
|
337K | 8.01% | ||||
| May 19 | 25.83 | 27.03 |
27.18
|
25.82
|
221K | -5.52% | ||||
| May 18 | 27.34 | 26.59 |
27.67
|
26.4
|
352K | 7.81% | ||||
| May 15 | 25.36 | 25.38 |
25.91
|
25.07
|
299K | 0.12% | ||||
| May 14 | 25.33 | 25 |
25.72
|
24.1
|
332K | -0.71% | ||||
| May 13 | 25.51 | 27.61 |
27.77
|
25.18
|
436K | -7.97% | ||||
| May 12 | 27.72 | 26.68 |
28.64
|
25.58
|
651K | 0% | ||||
| May 11 | 27.72 | 27.2 |
28.13
|
26.77
|
293K | -0.32% | ||||
| May 8 | 27.81 | 27.33 |
28.21
|
27.02
|
386K | 3.92% | ||||
| May 7 | 26.76 | 27.42 |
28.14
|
24.32
|
636K | -3.08% | ||||
| May 6 | 27.61 | 29.19 |
29.54
|
27.21
|
360K | -5.38% | ||||
| May 5 | 29.18 | 31.77 |
32.28
|
29.07
|
399K | -2.73% | ||||
| May 4 | 30 | 28.96 |
30.04
|
28.66
|
332K | 1.49% | ||||
| May 1 | 29.56 | 32.38 |
32.95
|
29.28
|
315K | -10.78% | ||||
| Apr 30 | 33.13 | 34.83 |
35.22
|
32.08
|
375K | -5.4% | ||||
| Apr 29 | 35.02 | 34.48 |
35.46
|
34.08
|
396K | 6.96% | ||||
| Apr 28 | 32.74 | 33.27 |
33.9
|
32.38
|
305K | 0.52% | ||||
| Apr 27 | 32.57 | 32.95 |
32.95
|
31.32
|
254K | -1.51% | ||||
| Apr 24 | 33.07 | 33.5 |
34
|
32.03
|
237K | 0.64% | ||||
| Apr 23 | 32.86 | 31.37 |
33.9
|
30.84
|
448K | 7.07% | ||||
| Apr 22 | 30.69 | 31.37 |
32.2
|
29.89
|
256K | 2.51% | ||||
| Apr 21 | 29.94 | 30.91 |
31.57
|
28.98
|
313K | -6.67% | ||||
| Apr 20 | 32.08 | 31.1 |
32.92
|
30.8
|
451K | -2.37% | ||||
| Apr 17 | 32.86 | 33.41 |
34.77
|
32.25
|
266K | -1.23% | ||||
| Apr 16 | 33.27 | 33.94 |
34.72
|
32.2
|
365K | -2.06% | ||||
| Apr 15 | 33.97 | 32.15 |
34.93
|
31.28
|
594K | -1.82% | ||||
| Apr 14 | 34.6 | 33.68 |
34.8
|
33.09
|
545K | 3.01% | ||||
| Apr 13 | 33.59 | 35.22 |
35.22
|
33.31
|
445K | -3.48% | ||||
| Apr 9 | 34.8 | 34.85 |
36.61
|
32.81
|
467K | 4.38% | ||||
| Apr 8 | 33.34 | 32.05 |
33.79
|
31.7
|
694K | 6.11% | ||||
| Apr 7 | 31.42 | 31.73 |
33.31
|
30.91
|
439K | 5.01% | ||||
| Apr 6 | 29.92 | 29.23 |
30.77
|
27.77
|
295K | 3.28% | ||||
| Apr 3 | 28.97 | 33.41 |
33.41
|
28.54
|
386K | -9.78% | ||||
| Apr 2 | 32.11 | 30.13 |
34.35
|
29.56
|
343K | 10.69% | ||||
| Apr 1 | 29.01 | 29.53 |
30.77
|
28.07
|
329K | -4.89% | ||||
| Mar 31 | 30.5 | 28.65 |
32.34
|
28.65
|
423K | 8.16% | ||||
| Mar 30 | 28.2 | 27.52 |
28.32
|
26.43
|
468K | 0.82% | ||||
| Mar 27 | 27.97 | 28.71 |
29.44
|
27.66
|
303K | -6.52% | ||||
| Mar 26 | 29.92 | 30.85 |
32
|
27.85
|
622K | -2.98% | ||||
| Mar 25 | 30.84 | 32.71 |
33.52
|
30.43
|
480K | -5.11% | ||||
| Mar 24 | 32.5 | 32.91 |
33.98
|
30.41
|
592K | 5.76% | ||||
| Mar 23 | 30.73 | 30.96 |
33.79
|
30.17
|
640K | 1.12% | ||||
| Mar 20 | 30.39 | 29.85 |
33.82
|
29.5
|
899K | 3.23% | ||||
| Mar 19 | 29.44 | 32.01 |
35.41
|
28.79
|
869K | -7.57% | ||||
| Mar 18 | 31.85 | 34.43 |
34.72
|
30.45
|
802K | -12.62% | ||||
| Mar 17 | 36.45 | 33.04 |
37.75
|
33.04
|
825K | 11.91% | ||||
| Mar 16 | 32.57 | 24 |
35.06
|
23.91
|
771K | 2.97% | ||||
| Mar 13 | 31.63 | 28.14 |
31.71
|
25.95
|
598K | 18.29% | ||||
| Mar 12 | 26.74 | 27.8 |
29.92
|
26.31
|
679K | -10.03% | ||||
| Mar 11 | 29.72 | 31.96 |
33.13
|
29.01
|
641K | -11.49% | ||||
| Mar 10 | 33.58 | 31.81 |
33.79
|
29.45
|
629K | 13.18% | ||||
| Mar 9 | 29.67 | 26 |
30.38
|
26
|
1.1M | -11.19% | ||||
| Mar 6 | 33.41 | 33.63 |
34.66
|
32.28
|
689K | -4.54% | ||||
| Mar 5 | 35 | 34.6 |
35.35
|
34.34
|
523K | -1.35% | ||||
| Mar 4 | 35.48 | 37.5 |
37.5
|
33.97
|
807K | -3.61% | ||||
| Mar 3 | 36.81 | 36.88 |
37.22
|
35.83
|
517K | -0.49% | ||||
| Mar 2 | 36.99 | 35.88 |
37.03
|
34.01
|
623K | 3.85% | ||||
| Feb 28 | 35.62 | 37.22 |
38.36
|
33.21
|
764K | 7.39% | ||||
| Feb 27 | 33.17 | 33.51 |
34.72
|
33.08
|
288K | -5.42% | ||||
| Feb 26 | 35.07 | 35.95 |
36.59
|
34.91
|
145K | -2.09% | ||||
| Feb 25 | 35.82 | 37.92 |
37.94
|
35.58
|
221K | -5.41% | ||||
| Feb 24 | 37.87 | 38.15 |
38.77
|
37.65
|
193K | -4.8% | ||||
| Feb 21 | 39.78 | 39.57 |
39.94
|
38.61
|
218K | -0.65% | ||||
| Feb 20 | 40.04 | 40.79 |
41.15
|
40
|
348K | -1.43% | ||||
| Feb 19 | 40.62 | 40.81 |
41.2
|
40.32
|
229K | 0.37% | ||||
| Feb 18 | 40.47 | 40.7 |
41.01
|
39.17
|
324K | -2.03% | ||||
| Feb 14 | 41.31 | 41.85 |
41.85
|
40.43
|
369K | -0.58% | ||||
| Feb 13 | 41.55 | 42.28 |
42.7
|
41.34
|
224K | -2.67% | ||||
| Feb 12 | 42.69 | 43.03 |
43.82
|
42.36
|
210K | 0.76% | ||||
| Feb 11 | 42.37 | 42.32 |
43.2
|
41.86
|
131K | 2.05% | ||||
| Feb 10 | 41.52 | 41.88 |
41.98
|
40.76
|
231K | -1.73% | ||||
| Feb 7 | 42.25 | 43.38 |
43.49
|
42.21
|
224K | -3.63% | ||||
| Feb 6 | 43.84 | 44.5 |
44.97
|
43.29
|
190K | -1.04% | ||||
| Feb 5 | 44.3 | 44.06 |
45.1
|
43.92
|
197K | 1.96% | ||||
| Feb 4 | 43.45 | 43.56 |
44.15
|
43.09
|
176K | 2.84% | ||||
| Feb 3 | 42.25 | 40.82 |
42.27
|
40.65
|
322K | 3.30% | ||||
| Jan 31 | 40.9 | 40.9 |
41.2
|
40.21
|
339K | -1.78% | ||||
| Jan 30 | 41.64 | 40.48 |
41.67
|
40.18
|
466K | 0.51% | ||||
| Jan 29 | 41.43 | 42.33 |
42.49
|
41.34
|
192K | -2.06% | ||||
| Jan 28 | 42.3 | 42.29 |
43.3
|
41.55
|
290K | 0.79% | ||||
| Jan 27 | 41.97 | 43.96 |
44.26
|
41.91
|
313K | -7.35% | ||||
| Jan 24 | 45.3 | 46.53 |
46.53
|
44.53
|
369K | -2.98% | ||||
| Jan 23 | 46.69 | 45.91 |
47.14
|
45.17
|
456K | 0.26% | ||||
| Jan 22 | 46.57 | 46.23 |
46.68
|
45.78
|
234K | 0.11% | ||||
| Jan 21 | 46.52 | 46.36 |
46.78
|
46.04
|
184K | -0.85% | ||||
| Jan 17 | 46.92 | 47.15 |
47.2
|
46.4
|
178K | 0.11% | ||||
| Jan 16 | 46.87 | 46.29 |
46.94
|
45.85
|
155K | 2.02% | ||||
| Jan 15 | 45.94 | 45.81 |
46.17
|
45.45
|
176K | -0.88% | ||||
| Jan 14 | 46.35 | 46.28 |
46.56
|
45.84
|
204K | -0.79% | ||||
| Jan 13 | 46.72 | 46.43 |
46.94
|
45.95
|
133K | 0.17% | ||||
| Jan 10 | 46.64 | 46.67 |
46.89
|
46.09
|
153K | -0.55% | ||||
| Jan 9 | 46.9 | 46.25 |
47.09
|
45.63
|
162K | 1.49% | ||||
| Jan 8 | 46.21 | 47.45 |
47.45
|
46
|
169K | -2.59% | ||||
| Jan 7 | 47.44 | 47.97 |
48.01
|
46.71
|
109K | -1.39% | ||||
| Jan 6 | 48.11 | 47.72 |
48.39
|
47.27
|
338K | 1.28% | ||||
| Jan 3 | 47.5 | 47.59 |
48.02
|
46.86
|
211K | 1.65% | ||||
| Jan 2 | 46.73 | 47.42 |
47.42
|
46.21
|
157K | -0.38% | ||||
| Dec 31 | 46.91 | 46.59 |
47.29
|
46.07
|
231K | -0.11% | ||||
| Dec 30 | 46.96 | 46.9 |
47.94
|
46.9
|
140K | 0.82% | ||||
| Dec 27 | 46.58 | 47.95 |
48.28
|
46.46
|
169K | -2.63% | ||||
| Dec 26 | 47.84 | 47.6 |
47.98
|
47.39
|
125K | 0.91% | ||||
| Dec 24 | 47.41 | 47.68 |
47.84
|
47.29
|
80.1K | 0.04% | ||||
| Dec 23 | 47.39 | 47.12 |
47.74
|
47.01
|
268K | 0.57% | ||||
| Dec 20 | 47.12 | 48.13 |
48.21
|
46.92
|
650K | -1.59% | ||||
| Dec 19 | 47.88 | 46.8 |
48.01
|
46.8
|
201K | 1.98% | ||||
| Dec 18 | 46.95 | 46.72 |
47.43
|
46.53
|
194K | 0.58% | ||||
| Dec 17 | 46.68 | 46.52 |
46.98
|
46.43
|
198K | 0.71% | ||||
| Dec 16 | 46.35 | 45.86 |
47.05
|
45.77
|
206K | 1.85% | ||||
| Dec 13 | 45.51 | 45.61 |
46.16
|
45.14
|
170K | -0.28% | ||||
| Dec 12 | 45.64 | 44.93 |
46.3
|
44.93
|
226K | 2.22% | ||||
| Dec 11 | 44.65 | 44.49 |
44.92
|
44.25
|
187K | 0.38% | ||||
| Dec 10 | 44.48 | 44.34 |
45.17
|
43.88
|
245K | 0.91% | ||||
| Dec 9 | 44.08 | 44.58 |
45.1
|
43.98
|
167K | -1.85% | ||||
| Dec 6 | 44.91 | 43.67 |
45.13
|
43.46
|
402K | 3.53% | ||||
| Dec 5 | 43.38 | 43.89 |
44.03
|
43.06
|
426K | -0.21% | ||||
| Dec 4 | 43.47 | 42.89 |
44.21
|
42.89
|
415K | 3.38% | ||||
| Dec 3 | 42.05 | 42.2 |
42.54
|
41.5
|
202K | -1.82% | ||||
| Dec 2 | 42.83 | 42.77 |
43.83
|
41.9
|
280K | 1.35% | ||||
| Nov 29 | 42.26 | 43.33 |
43.33
|
41.93
|
140K | -3.45% | ||||
| Nov 27 | 43.77 | 43.33 |
44.03
|
42.98
|
140K | 1.44% | ||||
| Nov 26 | 43.15 | 43.85 |
44.41
|
43.09
|
186K | -1.91% | ||||
| Nov 25 | 43.99 | 42.96 |
44.02
|
42.56
|
303K | 1.62% | ||||
| Nov 22 | 43.29 | 44 |
44.47
|
42.84
|
195K | -1.61% | ||||
| Nov 21 | 44 | 44.15 |
44.4
|
43.18
|
208K | 0.48% | ||||
| Nov 20 | 43.79 | 43.1 |
44.55
|
43.06
|
278K | 1.51% | ||||
| Nov 19 | 43.14 | 43.46 |
43.57
|
42.79
|
259K | -1.03% | ||||
| Nov 18 | 43.59 | 44.38 |
44.6
|
43.53
|
263K | -2.96% | ||||
| Nov 15 | 44.92 | 44.67 |
44.99
|
43.99
|
213K | 1.61% | ||||
| Nov 14 | 44.21 | 44.38 |
45.09
|
44.18
|
172K | -0.5% | ||||
| Nov 13 | 44.43 | 44.2 |
44.8
|
43.9
|
246K | -0.25% | ||||
| Nov 12 | 44.54 | 45.37 |
45.7
|
44.41
|
182K | -1.35% | ||||
| Nov 11 | 45.15 | 44.4 |
45.17
|
43.8
|
178K | -0.18% | ||||
| Nov 8 | 45.23 | 44.45 |
45.3
|
43.99
|
218K | 0.78% | ||||
| Nov 7 | 44.88 | 45.47 |
46.17
|
44.66
|
283K | 0.70% | ||||
| Nov 6 | 44.57 | 44.84 |
45.29
|
44.04
|
338K | -1.35% | ||||
| Nov 5 | 45.18 | 45.32 |
46.41
|
44.92
|
379K | 0.24% | ||||
| Nov 4 | 45.07 | 43.76 |
45.15
|
43.16
|
392K | 5.21% | ||||
| Nov 1 | 42.84 | 41.28 |
42.98
|
40.53
|
569K | 4.44% | ||||
| Oct 31 | 41.02 | 41.47 |
41.89
|
40.02
|
676K | -1.84% | ||||
| Oct 30 | 41.79 | 44.07 |
44.37
|
41.25
|
478K | -5.58% | ||||
| Oct 29 | 44.26 | 43.75 |
44.27
|
42.26
|
709K | -0.61% | ||||
| Oct 28 | 44.53 | 44.12 |
45.73
|
44.07
|
719K | 1.39% | ||||
| Oct 25 | 43.92 | 45.54 |
46.77
|
43.67
|
862K | -9.14% | ||||
| Oct 24 | 48.34 | 48.36 |
48.61
|
46.83
|
286K | 0.10% | ||||
| Oct 23 | 48.29 | 47.72 |
49.09
|
47.26
|
243K | 0.54% | ||||
| Oct 22 | 48.03 | 47.13 |
48.96
|
46.88
|
415K | 2.30% | ||||
| Oct 21 | 46.95 | 45.9 |
47.67
|
45.9
|
309K | 2.67% | ||||
| Oct 18 | 45.73 | 49.18 |
50.16
|
45.59
|
556K | -7.39% | ||||
| Oct 17 | 49.38 | 50.44 |
50.87
|
49.29
|
284K | -1.75% | ||||
| Oct 16 | 50.26 | 50.41 |
51.46
|
50.07
|
253K | -0.97% | ||||
| Oct 15 | 50.75 | 50.77 |
51.7
|
50.55
|
254K | 0.12% | ||||
| Oct 14 | 50.69 | 50.84 |
51.32
|
49.75
|
218K | -1.74% | ||||
| Oct 11 | 51.59 | 50.21 |
52.3
|
50.19
|
311K | 4.75% | ||||
| Oct 10 | 49.25 | 48.23 |
49.58
|
48.19
|
278K | 3.60% | ||||
| Oct 9 | 47.54 | 47.69 |
47.91
|
46.81
|
253K | 0.91% | ||||
| Oct 8 | 47.11 | 47.11 |
48.07
|
46.15
|
335K | -2% | ||||
| Oct 7 | 48.07 | 48.07 |
49.1
|
47.7
|
242K | 0.02% | ||||
| Oct 4 | 48.06 | 48.65 |
49.16
|
47.56
|
175K | -0.56% | ||||
| Oct 3 | 48.33 | 47.07 |
48.42
|
46.8
|
157K | 1.92% | ||||
| Oct 2 | 47.42 | 47.93 |
48.35
|
46.4
|
311K | -1.41% | ||||
| Oct 1 | 48.1 | 50.63 |
51.2
|
47.79
|
259K | -4.15% | ||||
| Sep 30 | 50.18 | 49.97 |
50.66
|
49.59
|
319K | -1.05% | ||||
| Sep 27 | 50.71 | 51.61 |
52.57
|
50.37
|
317K | -2.29% | ||||
| Sep 26 | 51.9 | 53.35 |
53.36
|
51.56
|
342K | -3.62% | ||||
| Sep 25 | 53.85 | 52.95 |
53.93
|
52.43
|
351K | 0.62% | ||||
| Sep 24 | 53.52 | 55.45 |
55.45
|
53.34
|
334K | -3.79% | ||||
| Sep 23 | 55.63 | 53.82 |
56.07
|
53.82
|
326K | 2.34% | ||||
| Sep 20 | 54.36 | 54.46 |
55.27
|
54.02
|
969K | 0% | ||||
| Sep 19 | 54.36 | 55.16 |
56.71
|
54.14
|
382K | 0.39% | ||||
| Sep 18 | 54.15 | 53.17 |
54.22
|
52.91
|
410K | 0.95% | ||||
| Sep 17 | 53.64 | 54.86 |
55.17
|
52.57
|
385K | -3.21% | ||||
| Sep 16 | 55.42 | 53.08 |
56.31
|
53.08
|
447K | 6.60% | ||||
| Sep 13 | 51.99 | 52.48 |
53.07
|
51.7
|
217K | 0.29% | ||||
| Sep 12 | 51.84 | 50.82 |
52.16
|
49.55
|
226K | -0.1% | ||||
| Sep 11 | 51.89 | 51.42 |
52.42
|
51.1
|
300K | 1.43% | ||||
| Sep 10 | 51.16 | 51.8 |
52.47
|
50.73
|
329K | -0.81% | ||||
| Sep 9 | 51.58 | 48.48 |
51.78
|
48.35
|
392K | 8.02% | ||||
| Sep 6 | 47.75 | 47.62 |
48.4
|
47
|
217K | -0.62% | ||||
| Sep 5 | 48.05 | 46.1 |
48.67
|
46.1
|
424K | 5.53% | ||||
| Sep 4 | 45.53 | 45.46 |
45.6
|
44.44
|
312K | 2.25% | ||||
| Sep 3 | 44.53 | 45.07 |
45.38
|
43.64
|
427K | -2.88% | ||||
| Aug 30 | 45.85 | 47.5 |
48.12
|
45.58
|
220K | -2.86% | ||||
| Aug 29 | 47.2 | 46.79 |
48.02
|
46.52
|
347K | 2.48% | ||||
| Aug 28 | 46.06 | 44.86 |
46.6
|
44.48
|
365K | 3.16% | ||||
| Aug 27 | 44.65 | 45.5 |
45.5
|
44.05
|
307K | -1.26% | ||||
| Aug 26 | 45.22 | 46.13 |
46.36
|
44.88
|
326K | -0.9% | ||||
| Aug 23 | 45.63 | 46.86 |
47.95
|
45.47
|
241K | -4.22% | ||||
| Aug 22 | 47.64 | 48.66 |
48.98
|
47.58
|
185K | -1.16% | ||||
| Aug 21 | 48.2 | 49.32 |
49.32
|
48.08
|
248K | -0.33% | ||||
| Aug 20 | 48.36 | 48.98 |
49
|
48
|
213K | -1.61% | ||||
| Aug 19 | 49.15 | 48.37 |
49.71
|
48.2
|
215K | 4.04% | ||||
| Aug 16 | 47.24 | 45.89 |
47.42
|
45.12
|
373K | 3.55% | ||||
| Aug 15 | 45.62 | 46.13 |
46.13
|
44.99
|
282K | -1.17% | ||||
| Aug 14 | 46.16 | 46.03 |
46.6
|
45.43
|
385K | -2.98% | ||||
| Aug 13 | 47.58 | 48.6 |
49.43
|
47.5
|
532K | -2.72% | ||||
| Aug 12 | 48.91 | 47.8 |
49.01
|
47.06
|
323K | 3.06% | ||||
| Aug 9 | 47.46 | 48.76 |
49.27
|
47.02
|
341K | -2.67% | ||||
| Aug 8 | 48.76 | 48.6 |
48.87
|
47.42
|
249K | 1.84% | ||||
| Aug 7 | 47.88 | 47.23 |
48.31
|
46.05
|
551K | -0.68% | ||||
| Aug 6 | 48.21 | 48.59 |
49.29
|
47.22
|
314K | 1.11% | ||||
| Aug 5 | 47.68 | 47.93 |
48.25
|
46.82
|
388K | -3.56% | ||||
| Aug 2 | 49.44 | 49.88 |
50.28
|
48.64
|
379K | -1.04% | ||||
| Aug 1 | 49.96 | 51.86 |
52.26
|
49.18
|
486K | -5.06% | ||||
| Jul 31 | 52.62 | 52.85 |
54.51
|
52.53
|
455K | 0.21% | ||||
| Jul 30 | 52.51 | 48.91 |
52.58
|
48.63
|
447K | 6.30% | ||||
| Jul 29 | 49.4 | 52.03 |
52.31
|
49.07
|
488K | -5.09% | ||||
| Jul 26 | 52.05 | 49.31 |
52.4
|
49.31
|
562K | 10.28% | ||||
| Jul 25 | 47.2 | 50.22 |
50.4
|
47.09
|
429K | -5.88% | ||||
| Jul 24 | 50.15 | 49.52 |
50.27
|
48.96
|
318K | 0.91% | ||||
| Jul 23 | 49.7 | 48.9 |
49.92
|
48.45
|
417K | 2.39% | ||||
| Jul 22 | 48.54 | 47.62 |
49.26
|
47.54
|
393K | 2.77% | ||||
| Jul 19 | 47.23 | 46.04 |
47.65
|
45.96
|
468K | 2.21% | ||||
| Jul 18 | 46.21 | 45.13 |
46.24
|
45
|
324K | 2.03% | ||||
| Jul 17 | 45.29 | 45.97 |
46.18
|
45.27
|
234K | -1.59% | ||||
| Jul 16 | 46.02 | 45.88 |
46.99
|
45.31
|
259K | 0.02% | ||||
| Jul 15 | 46.01 | 46.79 |
47.19
|
45.99
|
281K | -1.16% | ||||
| Jul 12 | 46.55 | 46.63 |
46.85
|
44.96
|
365K | -0.6% | ||||
| Jul 11 | 46.83 | 46.97 |
47.55
|
46.59
|
369K | 0.62% | ||||
| Jul 10 | 46.54 | 46 |
46.67
|
45.47
|
242K | 2.65% | ||||
| Jul 9 | 45.34 | 45.83 |
46.23
|
45
|
268K | -1.82% | ||||
| Jul 8 | 46.18 | 46.09 |
46.95
|
45.8
|
378K | 0.30% | ||||
| Jul 5 | 46.04 | 45.21 |
46.09
|
45.1
|
236K | 0.83% | ||||
| Jul 3 | 45.66 | 45.58 |
45.74
|
44.79
|
159K | 0.95% | ||||
| Jul 2 | 45.23 | 47.27 |
47.38
|
44.8
|
384K | -4.54% | ||||
| Jul 1 | 47.38 | 48.67 |
49.4
|
47.23
|
386K | -1.29% | ||||
| Jun 28 | 48 | 45.83 |
48.07
|
45.83
|
563K | 5.26% | ||||
| Jun 27 | 45.6 | 45.52 |
45.81
|
44.75
|
238K | 0.46% | ||||
| Jun 26 | 45.39 | 44.51 |
45.93
|
44.29
|
288K | 3.58% | ||||
| Jun 25 | 43.82 | 43.82 |
44.51
|
43.38
|
331K | 0.09% | ||||
| Jun 24 | 43.78 | 45.11 |
45.48
|
43.69
|
233K | -2.95% | ||||
| Jun 21 | 45.11 | 44.61 |
45.24
|
43.85
|
528K | 0.62% | ||||
| Jun 20 | 44.83 | 44.75 |
45.58
|
44.4
|
283K | 2.66% | ||||
| Jun 19 | 43.67 | 43.34 |
43.89
|
42.69
|
278K | 0.48% | ||||
| Jun 18 | 43.46 | 41.98 |
44.07
|
41.65
|
225K | 4.32% | ||||
| Jun 17 | 41.66 | 40.06 |
41.91
|
40.02
|
297K | 3.76% | ||||
| Jun 14 | 40.15 | 42.63 |
42.63
|
39.95
|
283K | -5.51% | ||||
| Jun 13 | 42.49 | 41.67 |
42.77
|
41.49
|
305K | 4.35% | ||||
| Jun 12 | 40.72 | 42.21 |
42.21
|
40.55
|
175K | -4.41% | ||||
| Jun 11 | 42.6 | 42.54 |
43.08
|
42.25
|
223K | 1.16% | ||||
| Jun 10 | 42.11 | 42.22 |
43.17
|
41.86
|
230K | 0.45% | ||||
| Jun 7 | 41.92 | 41.28 |
42.38
|
40.91
|
302K | 2.07% | ||||
| Jun 6 | 41.07 | 42.31 |
43.31
|
40.18
|
395K | -2.91% | ||||
| Jun 5 | 42.3 | 42.99 |
43.09
|
41.48
|
303K | -1.49% | ||||
| Jun 4 | 42.94 | 42.04 |
43.14
|
41.97
|
249K | 3.64% | ||||
| Jun 3 | 41.43 | 41.43 |
41.65
|
40.03
|
437K | 0.44% | ||||
| May 31 | 41.25 | 40.16 |
41.39
|
40.03
|
339K | 0.66% | ||||
| May 30 | 40.98 | 41.48 |
42.36
|
40.75
|
266K | -1.06% | ||||
| May 29 | 41.42 | 40.34 |
41.52
|
40.19
|
278K | 0.53% | ||||
| May 28 | 41.2 | 41.51 |
41.78
|
40.71
|
233K | 0.44% | ||||
| May 24 | 41.02 | 40.71 |
41.37
|
40.19
|
291K | 1.86% | ||||
| May 23 | 40.27 | 41.58 |
42
|
39.73
|
532K | -5.07% | ||||
| May 22 | 42.42 | 42.89 |
43.22
|
41.63
|
227K | -2.08% | ||||
| May 21 | 43.32 | 42.63 |
43.85
|
42.49
|
203K | 2.03% | ||||
| May 20 | 42.46 | 41.85 |
42.58
|
41.66
|
247K | 1.43% | ||||
| May 17 | 41.86 | 42.8 |
43.11
|
41.74
|
343K | -3.15% | ||||
| May 16 | 43.22 | 43.52 |
43.79
|
43.04
|
258K | 0% | ||||
| May 15 | 43.22 | 41.47 |
43.48
|
41.47
|
294K | 2.90% | ||||
| May 14 | 42 | 40.87 |
42.2
|
40.87
|
357K | 4.17% | ||||
| May 13 | 40.32 | 40.81 |
41.31
|
39.55
|
375K | -2.66% | ||||
| May 10 | 41.42 | 41.63 |
41.96
|
40.5
|
384K | -1% | ||||
| May 9 | 41.84 | 41.19 |
42.22
|
40.54
|
308K | 1.21% | ||||
| May 8 | 41.34 | 41.57 |
42.14
|
41.16
|
222K | -0.7% | ||||
| May 7 | 41.63 | 41.83 |
42.8
|
41.18
|
474K | -2.44% | ||||
| May 6 | 42.67 | 42.34 |
43.03
|
41.71
|
326K | -0.86% | ||||
| May 3 | 43.04 | 43.12 |
43.6
|
42.78
|
329K | 0.96% | ||||
| May 2 | 42.63 | 42.29 |
43.1
|
41.44
|
357K | -0.21% | ||||
| May 1 | 42.72 | 43.79 |
44.87
|
42.62
|
535K | -1.93% | ||||
| Apr 30 | 43.56 | 45.14 |
45.14
|
43.47
|
354K | -2.53% | ||||
| Apr 29 | 44.69 | 44.01 |
45.13
|
43.7
|
504K | 2.71% | ||||
| Apr 26 | 43.51 | 43.28 |
43.72
|
42.26
|
440K | -0.23% | ||||
| Apr 25 | 43.61 | 44.43 |
44.91
|
43.48
|
222K | -1.89% | ||||
| Apr 24 | 44.45 | 46.42 |
46.42
|
44.42
|
162K | -4.31% | ||||
| Apr 23 | 46.45 | 46.32 |
47.09
|
45.41
|
194K | 0.41% | ||||
| Apr 22 | 46.26 | 45.04 |
46.48
|
44.47
|
204K | 4% | ||||
| Apr 18 | 44.48 | 44.81 |
45.27
|
44.39
|
229K | -0.8% | ||||
| Apr 17 | 44.84 | 45.44 |
45.9
|
44.32
|
315K | -0.33% | ||||
| Apr 16 | 44.99 | 45.4 |
45.62
|
44.46
|
427K | -0.4% | ||||
| Apr 15 | 45.17 | 45.01 |
45.88
|
44.72
|
259K | -0.29% | ||||
| Apr 12 | 45.3 | 47.69 |
48.57
|
45.29
|
298K | -3.37% | ||||
| Apr 11 | 46.88 | 46.28 |
47.04
|
45.48
|
328K | 0% | ||||