About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
DZSI
...
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.
- DZS secures $29.7 million in financing
- Warning: DZSI is at high risk of performing badly
- DZS receives Nasdaq notice regarding late form 10-Q filing
- DZS slumps ~33% after FY23 outlook cut amid revenue recognition woes
- DZS Non-GAAP EPS of -$0.06 misses by $0.01, revenue of $90.81M misses by $4.49M
- DZS Non-GAAP EPS of -$0.10 misses by $0.24, revenue of $100M misses by $15.83M, FQ1 revenue below consensus
- DZS Q4 2022 Earnings Preview
- DZS stock slides on pricing ~$28.8M of stock offering
- DZS falls 8% after hours on proposed stock offering
- Bandwidth tops tech gainers; Rogers tops losers
- DZS Non-GAAP EPS of $0.05 misses by $0.03, revenue of $107M beats by $2.08M
- DZS Q3 2022 Earnings Preview
- DZS stock plunges 23% as supply chain, FX headwinds hurt Q2 results
- DZS Q2 Non-GAAP EPS, revenue misses, FY22, Q3 revenue guidance provided
- DZS forms strategic distribution collaboration with ACA Pacific Technology
- DZS Non-GAAP EPS of $0.01 beats by $0.04, revenue of $77M misses by $7.03M
- DZS GAAP EPS of -$0.08 beats by $0.07, revenue of $98M beats by $7.7M
- DZS Q4 2021 Earnings Preview
- DZS adds 105 new customers, 29 new innovative technology solutions
- DZS EPS beats by $0.12, beats on revenue
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 10, 2022 | 0.05 / 0.0863 | 98.06M / 90.29M |
Beat! |
| November 1, 2021 | 0.16 / 0.03 | 88.4M / 87.28M |
Beat! |
| August 2, 2021 | -0.03 / -0.0305 | 82.7M / 78.59M |
Beat! |
| May 3, 2021 | 0.1 / -0.215 | 81.03M / 71.77M |
Beat! |
| February 22, 2021 | -0.06 / 0.0467 | 88.68M / 85.22M |
Beat! |
| October 29, 2020 | 0.2 / 0.0333 | 93.95M / 77.41M |
Beat! |
| August 5, 2020 | 0.09 / -0.14 | 70.53M / 62.32M |
Beat! |
| May 7, 2020 | -0.25 / -0.39 | 47.48M / 45.64M |
Beat! |
| March 5, 2020 | -0.11 / 0.16 | 77.61M / 82.66M | |
| November 12, 2019 | -0.06 / -0.02 | 71.52M / 70.74M |
Beat! |
| August 14, 2019 | 0.26 / 0.06 | 83.66M / 84.1M | |
| May 9, 2019 | 0.05 / -0.2 | 74.09M / 72.53M |
Beat! |
| March 1, 2019 | 0.07 / 0.13 | 74.67M / 75.4M | |
| November 9, 2018 | 0.11 / 0.16 | 71.91M / 71.99M | |
| August 9, 2018 | 0.08 / 0.08 | 76.26M / 74.97M |
Beat! |
| May 10, 2018 | 0.08 / -0.05 | 59.5M / 59.36M |
Beat! |
| August 9, 2017 | 0.11 / 0.03 | 59.94M / - |
Beat! |
| May 16, 2017 | -0.22 / -0.07 | 52.11M / - |
Beat! |
| February 21, 2017 | -0.35 / -0.05 | 57.64M / - |
Beat! |
| November 9, 2016 | -0.01 / -0.01 | 32.08M / 25.04M |
Beat! |
| July 21, 2016 | -0.01 / -0.02 | 60.58M / 22.45M |
Beat! |
| April 20, 2016 | -0.05 / - | 20.60M / 22.09M |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 7.16 | 7.09 |
7.22
|
6.98
|
83.6K | 1.13% | ||||
| May 17, 2023 | 7.08 | 6.7 |
7.28
|
6.7
|
166K | 6.63% | ||||
| May 16, 2023 | 6.64 | 6.72 |
6.87
|
6.52
|
86.9K | -1.78% | ||||
| May 15, 2023 | 6.76 | 6.77 |
6.79
|
6.53
|
204K | -0.73% | ||||
| May 12, 2023 | 6.81 | 6.94 |
7.13
|
6.68
|
84.0K | -1.45% | ||||
| May 11, 2023 | 6.91 | 6.91 |
7.02
|
6.85
|
104K | 0% | ||||
| May 10, 2023 | 6.91 | 7.26 |
7.34
|
6.86
|
170K | -4.03% | ||||
| May 9, 2023 | 7.2 | 6.68 |
7.43
|
6.4
|
244K | 8.43% | ||||
| May 8, 2023 | 6.64 | 6.71 |
6.85
|
6.57
|
108K | 0.30% | ||||
| May 5, 2023 | 6.62 | 6.69 |
6.9
|
6.52
|
106K | 0.30% | ||||
| May 4, 2023 | 6.6 | 6.74 |
6.99
|
6.57
|
98.3K | -1.64% | ||||
| May 3, 2023 | 6.71 | 6.85 |
7.18
|
6.7
|
127K | -2.33% | ||||
| May 2, 2023 | 6.87 | 7.12 |
7.21
|
6.82
|
112K | -3.51% | ||||
| May 1, 2023 | 7.12 | 6.81 |
7.18
|
6.7
|
139K | 4.71% | ||||
| Apr 28, 2023 | 6.8 | 6.51 |
6.97
|
6.51
|
123K | 4.78% | ||||
| Apr 27, 2023 | 6.49 | 6.39 |
6.49
|
6.27
|
102K | 1.41% | ||||
| Apr 26, 2023 | 6.4 | 6.34 |
6.49
|
6.26
|
119K | 0.31% | ||||
| Apr 25, 2023 | 6.38 | 6.58 |
6.8
|
6.33
|
127K | -4.2% | ||||
| Apr 24, 2023 | 6.66 | 6.53 |
6.77
|
6.45
|
103K | 2.15% | ||||
| Apr 21, 2023 | 6.52 | 6.47 |
6.56
|
6.35
|
94.7K | 0.62% | ||||
| Apr 20, 2023 | 6.48 | 6.59 |
6.7
|
6.37
|
166K | -2.41% | ||||
| Apr 19, 2023 | 6.64 | 6.8 |
6.9
|
6.56
|
135K | -3.07% | ||||
| Apr 18, 2023 | 6.85 | 7.21 |
7.28
|
6.83
|
237K | -4.46% | ||||
| Apr 17, 2023 | 7.17 | 7.25 |
7.33
|
7.1
|
87.9K | -1.1% | ||||
| Apr 14, 2023 | 7.25 | 7.31 |
7.44
|
7.04
|
116K | -1.63% | ||||
| Apr 13, 2023 | 7.37 | 7.19 |
7.5
|
7.08
|
118K | 2.22% | ||||
| Apr 12, 2023 | 7.21 | 7.64 |
7.64
|
7.09
|
170K | -4.5% | ||||
| Apr 11, 2023 | 7.55 | 7.9 |
8.1
|
7.54
|
177K | -4.55% | ||||
| Apr 10, 2023 | 7.91 | 7.67 |
7.99
|
7.6
|
144K | 2.86% | ||||
| Apr 6, 2023 | 7.69 | 7.51 |
7.94
|
7.51
|
210K | 3.08% | ||||
| Apr 5, 2023 | 7.46 | 7.63 |
7.63
|
7.25
|
651K | -2.23% | ||||
| Apr 4, 2023 | 7.63 | 7.8 |
8.01
|
7.62
|
158K | -1.68% | ||||
| Apr 3, 2023 | 7.76 | 7.96 |
8.02
|
7.73
|
161K | -1.65% | ||||
| Mar 31, 2023 | 7.89 | 8.04 |
8.14
|
7.8
|
571K | -1.13% | ||||
| Mar 30, 2023 | 7.98 | 8.05 |
8.05
|
7.81
|
91.7K | -0.25% | ||||
| Mar 29, 2023 | 8 | 8.12 |
8.12
|
7.91
|
155K | -0.87% | ||||
| Mar 28, 2023 | 8.07 | 8.04 |
8.15
|
7.99
|
97.4K | 0% | ||||
| Mar 27, 2023 | 8.07 | 8.15 |
8.16
|
7.91
|
112K | -0.37% | ||||
| Mar 24, 2023 | 8.1 | 8.06 |
8.14
|
7.84
|
201K | -0.12% | ||||
| Mar 23, 2023 | 8.11 | 8.08 |
8.29
|
7.94
|
196K | 1.12% | ||||
| Mar 22, 2023 | 8.02 | 8.2 |
8.3
|
8
|
159K | -2.31% | ||||
| Mar 21, 2023 | 8.21 | 8.23 |
8.39
|
8.11
|
163K | 0.74% | ||||
| Mar 20, 2023 | 8.15 | 8.16 |
8.41
|
8.07
|
208K | 0.62% | ||||
| Mar 17, 2023 | 8.1 | 8.63 |
8.64
|
8.05
|
703K | -6.9% | ||||
| Mar 16, 2023 | 8.7 | 8.75 |
9.07
|
8.65
|
234K | -2.25% | ||||
| Mar 15, 2023 | 8.9 | 9.02 |
9.14
|
8.7
|
206K | -2.73% | ||||
| Mar 14, 2023 | 9.15 | 9.8 |
9.95
|
8.97
|
196K | -4.79% | ||||
| Mar 13, 2023 | 9.61 | 9.79 |
9.85
|
9.4
|
398K | -3.13% | ||||
| Mar 10, 2023 | 9.92 | 10.05 |
10.27
|
9.83
|
230K | -1.78% | ||||
| Mar 9, 2023 | 10.1 | 10.4 |
10.48
|
10.1
|
187K | -2.88% | ||||
| Mar 8, 2023 | 10.4 | 10.36 |
10.42
|
10.16
|
91.1K | 0.19% | ||||
| Mar 7, 2023 | 10.38 | 10.19 |
10.44
|
10.15
|
120K | 1.86% | ||||
| Mar 6, 2023 | 10.19 | 10.5 |
10.51
|
10.19
|
108K | -2.77% | ||||
| Mar 3, 2023 | 10.48 | 10.5 |
10.53
|
10.22
|
143K | -0.19% | ||||
| Mar 2, 2023 | 10.5 | 10.38 |
10.67
|
10.06
|
113K | 0.10% | ||||
| Mar 1, 2023 | 10.49 | 10.6 |
10.7
|
10.38
|
127K | -1.04% | ||||
| Feb 28, 2023 | 10.6 | 10.81 |
10.96
|
10.6
|
171K | -1.67% | ||||
| Feb 27, 2023 | 10.78 | 10.95 |
11.14
|
10.54
|
170K | -2.36% | ||||
| Feb 24, 2023 | 11.04 | 11.02 |
11.31
|
10.87
|
225K | 0.73% | ||||
| Feb 23, 2023 | 10.96 | 10.79 |
10.99
|
10.72
|
127K | 2.14% | ||||
| Feb 22, 2023 | 10.73 | 10.98 |
11
|
10.52
|
251K | 0.85% | ||||
| Feb 21, 2023 | 10.64 | 9.41 |
10.99
|
9.35
|
722K | 14.78% | ||||
| Feb 17, 2023 | 9.27 | 11.43 |
11.43
|
8.87
|
1.3M | -23.13% | ||||
| Feb 16, 2023 | 12.06 | 12.61 |
12.61
|
12.05
|
227K | -4.51% | ||||
| Feb 15, 2023 | 12.63 | 12.74 |
13.06
|
12.46
|
94.0K | -0.16% | ||||
| Feb 14, 2023 | 12.65 | 12.2 |
12.73
|
12.13
|
84.1K | 2.68% | ||||
| Feb 13, 2023 | 12.32 | 12.8 |
13.1
|
12.26
|
87.6K | -3.22% | ||||
| Feb 10, 2023 | 12.73 | 12.77 |
13.18
|
12.73
|
96.5K | -1.62% | ||||
| Feb 9, 2023 | 12.94 | 12.82 |
12.97
|
12.8
|
61.6K | 1.25% | ||||
| Feb 8, 2023 | 12.78 | 12.81 |
13.23
|
11.98
|
97.8K | -1.39% | ||||
| Feb 7, 2023 | 12.96 | 12.9 |
12.98
|
12.7
|
87.4K | 0.62% | ||||
| Feb 6, 2023 | 12.88 | 13 |
13.31
|
12.78
|
71.7K | -0.62% | ||||
| Feb 3, 2023 | 12.96 | 13.08 |
13.25
|
12.84
|
67.2K | -1.82% | ||||
| Feb 2, 2023 | 13.2 | 13 |
13.22
|
12.97
|
106K | 2.40% | ||||
| Feb 1, 2023 | 12.89 | 12.6 |
12.89
|
12.44
|
127K | 1.50% | ||||
| Jan 31, 2023 | 12.7 | 12.12 |
12.87
|
12.12
|
151K | 5.05% | ||||
| Jan 30, 2023 | 12.09 | 12.26 |
12.51
|
12.09
|
86.8K | -2.42% | ||||
| Jan 27, 2023 | 12.39 | 12.26 |
12.55
|
12.23
|
90.0K | 0% | ||||
| Jan 26, 2023 | 12.39 | 12.26 |
12.56
|
12.03
|
153K | 1.98% | ||||
| Jan 25, 2023 | 12.15 | 11.9 |
12.15
|
11.85
|
157K | 1.76% | ||||
| Jan 24, 2023 | 11.94 | 12.82 |
13.06
|
11.93
|
250K | -7.44% | ||||
| Jan 23, 2023 | 12.9 | 12.99 |
13.11
|
12.78
|
83.0K | -0.92% | ||||
| Jan 20, 2023 | 13.02 | 12.91 |
13.04
|
12.73
|
75.1K | 1.72% | ||||
| Jan 19, 2023 | 12.8 | 12.83 |
12.97
|
12.78
|
62.3K | -1.39% | ||||
| Jan 18, 2023 | 12.98 | 12.91 |
13.19
|
12.91
|
83.9K | 1.25% | ||||
| Jan 17, 2023 | 12.82 | 13.02 |
13.17
|
12.52
|
192K | -1.61% | ||||
| Jan 13, 2023 | 13.03 | 13.06 |
13.41
|
12.53
|
119K | -1.66% | ||||
| Jan 12, 2023 | 13.25 | 12.99 |
13.27
|
12.8
|
147K | 2.16% | ||||
| Jan 11, 2023 | 12.97 | 13.25 |
13.41
|
12.89
|
97.3K | -2.04% | ||||
| Jan 10, 2023 | 13.24 | 13.27 |
13.45
|
13.18
|
94.8K | 0.76% | ||||
| Jan 9, 2023 | 13.14 | 13 |
13.2
|
12.86
|
136K | 0.31% | ||||
| Jan 6, 2023 | 13.1 | 12.53 |
13.23
|
12.48
|
64.5K | 6.07% | ||||
| Jan 5, 2023 | 12.35 | 12.74 |
12.89
|
12.32
|
58.1K | -3.21% | ||||
| Jan 4, 2023 | 12.76 | 12.83 |
13.07
|
12.7
|
69.9K | -0.39% | ||||
| Jan 3, 2023 | 12.81 | 12.75 |
13.18
|
12.64
|
103K | 1.03% | ||||
| Dec 30 | 12.68 | 12.86 |
13.06
|
12.46
|
116K | -1.86% | ||||
| Dec 29 | 12.92 | 12.59 |
13.11
|
12.59
|
72.0K | 3.19% | ||||
| Dec 28 | 12.52 | 11.98 |
12.76
|
11.98
|
112K | 4.95% | ||||
| Dec 27 | 11.93 | 11.57 |
12.03
|
11.47
|
84.3K | 2.84% | ||||
| Dec 23 | 11.6 | 12.3 |
12.3
|
11.46
|
174K | -2.03% | ||||
| Dec 22 | 11.84 | 12.06 |
12.06
|
11.27
|
111K | -2.47% | ||||
| Dec 21 | 12.14 | 12.02 |
12.16
|
12
|
90.1K | 2.02% | ||||
| Dec 20 | 11.9 | 11.35 |
12.01
|
11.2
|
124K | 4.75% | ||||
| Dec 19 | 11.36 | 11.32 |
11.7
|
11.18
|
145K | 3.18% | ||||
| Dec 16 | 11.01 | 11.03 |
11.3
|
10.97
|
406K | -1.34% | ||||
| Dec 15 | 11.16 | 11.14 |
11.5
|
11.12
|
89.8K | -1.41% | ||||
| Dec 14 | 11.32 | 11.35 |
11.62
|
11.3
|
80.6K | -0.7% | ||||
| Dec 13 | 11.4 | 11.7 |
12.06
|
11.38
|
126K | -1.64% | ||||
| Dec 12 | 11.59 | 11.34 |
11.63
|
11.31
|
93.9K | 2.57% | ||||
| Dec 9 | 11.3 | 11.52 |
11.71
|
11.27
|
68.7K | -3.17% | ||||
| Dec 8 | 11.67 | 11.21 |
11.71
|
11.08
|
122K | 5.52% | ||||
| Dec 7 | 11.06 | 11 |
11.29
|
11
|
155K | -2.73% | ||||
| Dec 6 | 11.37 | 11.44 |
11.53
|
11.26
|
71.2K | -1.9% | ||||
| Dec 5 | 11.59 | 11.66 |
11.79
|
11.5
|
111K | -3.09% | ||||
| Dec 2 | 11.96 | 11.74 |
12.15
|
11.74
|
81.3K | -0.99% | ||||
| Dec 1 | 12.08 | 11.83 |
12.29
|
11.67
|
77.3K | 2.20% | ||||
| Nov 30 | 11.82 | 11.31 |
11.96
|
11.3
|
123K | 3.68% | ||||
| Nov 29 | 11.4 | 11.36 |
11.53
|
11.2
|
77.8K | -0.44% | ||||
| Nov 28 | 11.45 | 12.05 |
12.25
|
11.37
|
90.3K | -6.15% | ||||
| Nov 25 | 12.2 | 12.14 |
12.3
|
12.09
|
55.5K | 0.49% | ||||
| Nov 23 | 12.14 | 12.1 |
12.28
|
12.01
|
60.3K | 0.33% | ||||
| Nov 22 | 12.1 | 12.24 |
12.24
|
11.84
|
128K | -1.79% | ||||
| Nov 21 | 12.32 | 11.32 |
12.4
|
10.87
|
400K | 7.60% | ||||
| Nov 18 | 11.45 | 11.67 |
11.67
|
11.35
|
429K | -0.17% | ||||
| Nov 17 | 11.47 | 11.39 |
11.57
|
11.11
|
1.6M | -15.91% | ||||
| Nov 16 | 13.64 | 13.75 |
13.78
|
13.36
|
64.0K | -1.94% | ||||
| Nov 15 | 13.91 | 14.08 |
14.24
|
13.9
|
189K | -0.36% | ||||
| Nov 14 | 13.96 | 14.26 |
14.4
|
13.8
|
115K | -3.12% | ||||
| Nov 11 | 14.41 | 14.25 |
14.63
|
14.25
|
72.1K | 1.55% | ||||
| Nov 10 | 14.19 | 14.5 |
14.61
|
14.1
|
57.0K | 2.53% | ||||
| Nov 9 | 13.84 | 14.41 |
14.41
|
13.65
|
89.1K | -5.34% | ||||
| Nov 8 | 14.62 | 14.42 |
14.91
|
14.25
|
59.2K | 2.24% | ||||
| Nov 7 | 14.3 | 14.27 |
14.58
|
14.07
|
77.3K | 0.35% | ||||
| Nov 4 | 14.25 | 14.34 |
14.85
|
14.06
|
83.6K | 1.57% | ||||
| Nov 3 | 14.03 | 12.36 |
14.13
|
12.36
|
109K | 11% | ||||
| Nov 2 | 12.64 | 14.72 |
14.74
|
12.61
|
200K | -16.62% | ||||
| Nov 1 | 15.16 | 15.95 |
16.25
|
15.1
|
105K | -4.59% | ||||
| Oct 31 | 15.89 | 15.3 |
15.99
|
14.83
|
187K | 3.38% | ||||
| Oct 28 | 15.37 | 15.22 |
15.49
|
15.11
|
162K | 1.12% | ||||
| Oct 27 | 15.2 | 15.43 |
15.66
|
15.17
|
69.4K | -0.33% | ||||
| Oct 26 | 15.25 | 14.94 |
15.8
|
14.93
|
105K | 2.07% | ||||
| Oct 25 | 14.94 | 14.12 |
15.08
|
13.84
|
92.7K | 6.79% | ||||
| Oct 24 | 13.99 | 13.83 |
14.17
|
13.66
|
83.0K | 1.01% | ||||
| Oct 21 | 13.85 | 13.87 |
14.14
|
13.58
|
118K | 0.73% | ||||
| Oct 20 | 13.75 | 13.8 |
13.89
|
13.58
|
81.6K | -0.87% | ||||
| Oct 19 | 13.87 | 13.76 |
14.1
|
13.68
|
42.0K | -0.79% | ||||
| Oct 18 | 13.98 | 13.73 |
14.24
|
13.5
|
113K | 7.46% | ||||
| Oct 17 | 13.01 | 12.49 |
13.37
|
12.49
|
110K | 6.64% | ||||
| Oct 14 | 12.2 | 12.75 |
12.75
|
11.99
|
59.6K | -3.17% | ||||
| Oct 13 | 12.6 | 11.67 |
12.66
|
11.51
|
102K | 5.70% | ||||
| Oct 12 | 11.92 | 11.63 |
12.03
|
11.49
|
53.5K | 2.94% | ||||
| Oct 11 | 11.58 | 11.73 |
12.26
|
11.47
|
58.3K | -2.2% | ||||
| Oct 10 | 11.84 | 12.03 |
12.03
|
11.63
|
39.1K | -1.33% | ||||
| Oct 7 | 12 | 12.25 |
12.25
|
11.88
|
41.5K | -3.54% | ||||
| Oct 6 | 12.44 | 12.46 |
13.17
|
12.42
|
70.6K | 0.32% | ||||
| Oct 5 | 12.4 | 11.92 |
12.45
|
11.85
|
44.4K | 3.16% | ||||
| Oct 4 | 12.02 | 11.63 |
12.22
|
11.6
|
106K | 8% | ||||
| Oct 3 | 11.13 | 11.4 |
11.4
|
10.92
|
77.4K | -1.5% | ||||
| Sep 30 | 11.3 | 11.08 |
11.65
|
10.98
|
231K | 1.99% | ||||
| Sep 29 | 11.08 | 11.09 |
11.12
|
10.85
|
50.2K | -1.34% | ||||
| Sep 28 | 11.23 | 10.95 |
11.34
|
10.94
|
52.8K | 2.46% | ||||
| Sep 27 | 10.96 | 10.87 |
11.18
|
10.73
|
60.3K | 1.76% | ||||
| Sep 26 | 10.77 | 11.01 |
11.16
|
10.59
|
90.5K | -3.15% | ||||
| Sep 23 | 11.12 | 11.19 |
11.32
|
10.95
|
78.2K | -1.07% | ||||
| Sep 22 | 11.24 | 11.41 |
11.41
|
11.07
|
55.3K | -1.14% | ||||
| Sep 21 | 11.37 | 11.4 |
11.62
|
11.19
|
96.1K | -0.61% | ||||
| Sep 20 | 11.44 | 11.33 |
11.51
|
11.3
|
49.4K | 0.26% | ||||
| Sep 19 | 11.41 | 11.28 |
11.47
|
11.25
|
49.6K | -0.52% | ||||
| Sep 16 | 11.47 | 11.17 |
11.54
|
10.91
|
161K | 1.33% | ||||
| Sep 15 | 11.32 | 11.49 |
11.61
|
11.2
|
72.6K | -1.91% | ||||
| Sep 14 | 11.54 | 11.74 |
11.81
|
11.4
|
138K | -1.11% | ||||
| Sep 13 | 11.67 | 11.9 |
11.91
|
11.62
|
108K | -4.19% | ||||
| Sep 12 | 12.18 | 12.31 |
12.4
|
12.15
|
80.0K | -0.41% | ||||
| Sep 9 | 12.23 | 12.07 |
12.28
|
11.97
|
76.9K | 2.26% | ||||
| Sep 8 | 11.96 | 11.98 |
12.11
|
11.82
|
61.9K | -0.58% | ||||
| Sep 7 | 12.03 | 11.68 |
12.14
|
11.53
|
126K | 2.38% | ||||
| Sep 6 | 11.75 | 12.44 |
12.45
|
11.72
|
167K | -4.94% | ||||
| Sep 2 | 12.36 | 12.86 |
12.86
|
12.3
|
139K | -2.6% | ||||
| Sep 1 | 12.69 | 13.06 |
13.08
|
12.65
|
120K | -4.66% | ||||
| Aug 31 | 13.31 | 13.43 |
13.47
|
13.18
|
66.0K | -0.89% | ||||
| Aug 30 | 13.43 | 14.11 |
14.35
|
13.34
|
124K | -4.75% | ||||
| Aug 29 | 14.1 | 13.91 |
14.2
|
13.84
|
56.5K | -0.49% | ||||
| Aug 26 | 14.17 | 14.5 |
14.57
|
14.02
|
72.1K | -2.75% | ||||
| Aug 25 | 14.57 | 14.75 |
14.94
|
14.41
|
84.0K | -1.15% | ||||
| Aug 24 | 14.74 | 14.53 |
14.89
|
14.25
|
159K | 0.48% | ||||
| Aug 23 | 14.67 | 14.51 |
15.1
|
14.51
|
88.1K | -0.27% | ||||
| Aug 22 | 14.71 | 14.57 |
14.84
|
14.44
|
92.6K | -0.61% | ||||
| Aug 19 | 14.8 | 14.77 |
15.23
|
14.61
|
132K | -0.6% | ||||
| Aug 18 | 14.89 | 13.91 |
15
|
13.91
|
474K | 6.21% | ||||
| Aug 17 | 14.02 | 13.72 |
14.03
|
13.49
|
120K | 2.04% | ||||
| Aug 16 | 13.74 | 14.25 |
14.25
|
13.63
|
95.3K | -1.86% | ||||
| Aug 15 | 14 | 13.59 |
14.22
|
13.57
|
119K | 1.60% | ||||
| Aug 12 | 13.78 | 13.28 |
13.89
|
13.28
|
98.4K | 2.38% | ||||
| Aug 11 | 13.46 | 13.78 |
13.95
|
13.39
|
110K | -2.04% | ||||
| Aug 10 | 13.74 | 13.42 |
14
|
13.25
|
192K | 4.49% | ||||
| Aug 9 | 13.15 | 13.35 |
13.52
|
13.05
|
188K | -2.38% | ||||
| Aug 8 | 13.47 | 13.99 |
14.2
|
13.46
|
210K | -3.92% | ||||
| Aug 5 | 14.02 | 13.87 |
14.41
|
13.82
|
186K | 0.07% | ||||
| Aug 4 | 14.01 | 14.06 |
14.35
|
13.82
|
205K | -1.34% | ||||
| Aug 3 | 14.2 | 14.45 |
14.47
|
13.5
|
472K | -1.18% | ||||
| Aug 2 | 14.37 | 16 |
16.77
|
14.1
|
1.2M | -26.46% | ||||
| Aug 1 | 19.54 | 18.7 |
19.66
|
18.52
|
163K | 4.27% | ||||
| Jul 29 | 18.74 | 17.78 |
18.83
|
17.56
|
118K | 4.52% | ||||
| Jul 28 | 17.93 | 18.19 |
18.22
|
17.57
|
48.7K | -0.72% | ||||
| Jul 27 | 18.06 | 17.45 |
18.17
|
17.45
|
89.0K | 4.21% | ||||
| Jul 26 | 17.33 | 16.78 |
17.43
|
16.36
|
37.2K | 2.12% | ||||
| Jul 25 | 16.97 | 17.81 |
17.81
|
16.89
|
70.3K | -3.69% | ||||
| Jul 22 | 17.62 | 17.56 |
17.94
|
17.3
|
96.8K | 0.57% | ||||
| Jul 21 | 17.52 | 17.33 |
17.53
|
17.17
|
85.3K | 1.27% | ||||
| Jul 20 | 17.3 | 17.07 |
17.4
|
16.52
|
104K | 1.17% | ||||
| Jul 19 | 17.1 | 17.28 |
17.71
|
17.05
|
117K | 0.59% | ||||
| Jul 18 | 17 | 16.35 |
17.15
|
16.35
|
113K | 4.68% | ||||
| Jul 15 | 16.24 | 16.2 |
16.33
|
15.79
|
55.6K | 2.53% | ||||
| Jul 14 | 15.84 | 15.72 |
15.89
|
15.5
|
33.0K | -1.61% | ||||
| Jul 13 | 16.1 | 15.61 |
16.24
|
15.59
|
29.8K | 1.77% | ||||
| Jul 12 | 15.82 | 15.91 |
16.16
|
15.7
|
33.9K | -0.19% | ||||
| Jul 11 | 15.85 | 16.11 |
16.11
|
15.52
|
46.6K | -2.46% | ||||
| Jul 8 | 16.25 | 15.92 |
16.36
|
15.68
|
52.6K | 1.75% | ||||
| Jul 7 | 15.97 | 15.05 |
15.99
|
15
|
83.6K | 6.47% | ||||
| Jul 6 | 15 | 15.8 |
16.07
|
14.89
|
109K | -5.66% | ||||
| Jul 5 | 15.9 | 15.63 |
16.06
|
15.2
|
80.0K | -0.44% | ||||
| Jul 1 | 15.97 | 16.41 |
16.45
|
15.74
|
55.5K | -1.84% | ||||
| Jun 30 | 16.27 | 16.07 |
16.8
|
15.99
|
167K | -0.43% | ||||
| Jun 29 | 16.34 | 16.4 |
16.4
|
15.82
|
59.1K | 0.43% | ||||
| Jun 28 | 16.27 | 16.79 |
17.03
|
16.26
|
57.5K | -2.52% | ||||
| Jun 27 | 16.69 | 17.14 |
17.17
|
16.61
|
65.2K | -1.53% | ||||
| Jun 24 | 16.95 | 16.86 |
17.67
|
16.72
|
319K | 1.56% | ||||
| Jun 23 | 16.69 | 16.76 |
17.5
|
16.45
|
65.6K | 0.91% | ||||
| Jun 22 | 16.54 | 16.59 |
17.02
|
16.23
|
98.0K | -2.88% | ||||
| Jun 21 | 17.03 | 16.24 |
17.19
|
16.17
|
121K | 5.38% | ||||
| Jun 17 | 16.16 | 15.25 |
16.76
|
15.25
|
627K | 5.97% | ||||
| Jun 16 | 15.25 | 16.16 |
16.16
|
15.14
|
164K | -7.97% | ||||
| Jun 15 | 16.57 | 16.5 |
16.75
|
16.12
|
102K | 0.18% | ||||
| Jun 14 | 16.54 | 16.57 |
16.74
|
16.24
|
77.2K | -0.36% | ||||
| Jun 13 | 16.6 | 17.23 |
17.41
|
16.41
|
180K | -6.74% | ||||
| Jun 10 | 17.8 | 18.15 |
18.22
|
17.73
|
110K | -4.04% | ||||
| Jun 9 | 18.55 | 18.92 |
19.3
|
18.44
|
187K | -3.54% | ||||
| Jun 8 | 19.23 | 19.44 |
19.55
|
18.97
|
90.1K | -1.08% | ||||
| Jun 7 | 19.44 | 18.35 |
19.64
|
18.35
|
108K | 3.08% | ||||
| Jun 6 | 18.86 | 19.24 |
19.24
|
18.17
|
148K | -0.84% | ||||
| Jun 3 | 19.02 | 18.84 |
19.48
|
18.79
|
177K | -1.35% | ||||
| Jun 2 | 19.28 | 18.55 |
19.37
|
18.45
|
202K | 4.90% | ||||
| Jun 1 | 18.38 | 18.46 |
19.95
|
17.71
|
250K | 5.09% | ||||
| May 31 | 17.49 | 17.39 |
17.54
|
16.97
|
113K | 0.52% | ||||
| May 27 | 17.4 | 16.48 |
17.8
|
16.35
|
105K | 5.33% | ||||
| May 26 | 16.52 | 16.98 |
17.26
|
16.03
|
124K | -2.99% | ||||
| May 25 | 17.03 | 14.71 |
17.48
|
14.47
|
268K | 14.76% | ||||
| May 24 | 14.84 | 14.44 |
15.3
|
13.77
|
106K | 0.95% | ||||
| May 23 | 14.7 | 14.91 |
14.91
|
14.42
|
48.3K | 0.68% | ||||
| May 20 | 14.6 | 14.85 |
14.85
|
14.16
|
76.6K | 0.07% | ||||
| May 19 | 14.59 | 14.47 |
14.89
|
14.16
|
77.6K | -0.61% | ||||
| May 18 | 14.68 | 15.12 |
15.19
|
14.58
|
129K | -4.8% | ||||
| May 17 | 15.42 | 14.01 |
15.78
|
13.88
|
138K | 11.10% | ||||
| May 16 | 13.88 | 13.93 |
14.19
|
13.76
|
75.8K | -0.36% | ||||
| May 13 | 13.93 | 13.55 |
14.15
|
13.55
|
99.4K | 4.74% | ||||
| May 12 | 13.3 | 13.05 |
13.77
|
12.86
|
123K | 2.15% | ||||
| May 11 | 13.02 | 13.17 |
13.48
|
12.8
|
90.9K | -1.81% | ||||
| May 10 | 13.26 | 12.56 |
13.41
|
12.44
|
106K | 6.08% | ||||
| May 9 | 12.5 | 12.58 |
12.58
|
12.31
|
79.2K | -2.65% | ||||
| May 6 | 12.84 | 12.06 |
12.94
|
12.06
|
72.1K | 4.14% | ||||
| May 5 | 12.33 | 11.9 |
12.4
|
11.9
|
72.8K | 1.65% | ||||
| May 4 | 12.13 | 12.39 |
12.39
|
11.7
|
67.7K | -2.49% | ||||
| May 3 | 12.44 | 12.35 |
12.56
|
11.7
|
118K | 4.01% | ||||
| May 2 | 11.96 | 12.07 |
12.47
|
11.68
|
73.8K | -1.08% | ||||
| Apr 29 | 12.09 | 12.69 |
12.71
|
11.96
|
45.1K | -2.11% | ||||
| Apr 28 | 12.35 | 11.94 |
12.43
|
11.72
|
50.2K | 5.02% | ||||
| Apr 27 | 11.76 | 11.94 |
12.08
|
11.59
|
50.6K | -1.67% | ||||
| Apr 26 | 11.96 | 12.2 |
12.29
|
11.96
|
31.1K | -3.31% | ||||
| Apr 25 | 12.37 | 11.95 |
12.39
|
11.89
|
32.1K | 2.91% | ||||
| Apr 22 | 12.02 | 12.25 |
12.41
|
11.95
|
25.8K | -2.99% | ||||
| Apr 21 | 12.39 | 12.81 |
12.84
|
12.36
|
48.7K | -2.21% | ||||
| Apr 20 | 12.67 | 12.58 |
12.82
|
12.32
|
34.6K | 1.28% | ||||
| Apr 19 | 12.51 | 11.89 |
12.52
|
11.89
|
62.3K | 2.88% | ||||
| Apr 18 | 12.16 | 12.39 |
12.75
|
12.1
|
39.9K | -3.03% | ||||
| Apr 14 | 12.54 | 12.81 |
12.81
|
12.44
|
48.3K | -2.11% | ||||
| Apr 13 | 12.81 | 12.43 |
12.85
|
12.42
|
31.9K | 3.64% | ||||
| Apr 12 | 12.36 | 12.48 |
12.9
|
12.19
|
41.5K | -0.16% | ||||
| Apr 11 | 12.38 | 12.53 |
13.02
|
12.25
|
62.0K | -1.28% | ||||
| Apr 8 | 12.54 | 12.75 |
12.75
|
12.35
|
58.2K | -1.72% | ||||
| Apr 7 | 12.76 | 12.78 |
12.85
|
12.43
|
36.6K | -0.23% | ||||
| Apr 6 | 12.79 | 13.04 |
13.04
|
12.55
|
61.2K | -2.81% | ||||
| Apr 5 | 13.16 | 13.5 |
13.5
|
13.12
|
95.3K | -2.95% | ||||
| Apr 4 | 13.56 | 13.34 |
13.65
|
13.2
|
39.5K | 1.88% | ||||
| Apr 1 | 13.31 | 13.82 |
13.9
|
13.28
|
49.6K | -4.04% | ||||
| Mar 31 | 13.87 | 13.55 |
14
|
13.5
|
91.4K | 2.89% | ||||
| Mar 30 | 13.48 | 13.81 |
13.92
|
13.44
|
38.3K | -2.74% | ||||
| Mar 29 | 13.86 | 13.62 |
13.89
|
13.5
|
32.5K | 3.36% | ||||
| Mar 28 | 13.41 | 13.55 |
13.55
|
13.15
|
32.9K | -0.52% | ||||
| Mar 25 | 13.48 | 13.83 |
13.9
|
13.37
|
51.5K | -1.53% | ||||
| Mar 24 | 13.69 | 13.35 |
13.7
|
13.23
|
58.6K | 2.78% | ||||
| Mar 23 | 13.32 | 13.35 |
13.68
|
13.08
|
40.0K | -1.26% | ||||
| Mar 22 | 13.49 | 13.48 |
13.8
|
13.44
|
35.4K | 0.37% | ||||
| Mar 21 | 13.44 | 14.28 |
14.28
|
13.17
|
97.1K | -6.21% | ||||
| Mar 18 | 14.33 | 13.68 |
14.42
|
13.68
|
75.3K | 2.65% | ||||
| Mar 17 | 13.96 | 13.73 |
14.13
|
13.59
|
37.5K | 0.58% | ||||
| Mar 16 | 13.88 | 13.42 |
14.44
|
13.29
|
60.2K | 4.20% | ||||
| Mar 15 | 13.32 | 13.28 |
13.47
|
12.85
|
83.2K | 0.68% | ||||
| Mar 14 | 13.23 | 13.58 |
13.58
|
13.01
|
64.3K | -2.29% | ||||
| Mar 11 | 13.54 | 14.03 |
14.57
|
13.43
|
54.6K | -3.49% | ||||
| Mar 10 | 14.03 | 14.12 |
14.5
|
13.65
|
42.0K | -2.3% | ||||
| Mar 9 | 14.36 | 13.75 |
14.66
|
13.75
|
57.0K | 7.32% | ||||
| Mar 8 | 13.38 | 14.02 |
14.02
|
13.36
|
61.0K | -4.36% | ||||
| Mar 7 | 13.99 | 14 |
14.15
|
13.94
|
79.2K | -0.07% | ||||
| Mar 4 | 14 | 14.12 |
14.18
|
13.85
|
49.9K | -1.89% | ||||
| Mar 3 | 14.27 | 14.65 |
14.65
|
14.24
|
31.8K | -2.13% | ||||
| Mar 2 | 14.58 | 14.37 |
14.76
|
14.19
|
76.2K | 2.03% | ||||
| Mar 1 | 14.29 | 14.55 |
14.89
|
14.23
|
61.4K | -1.38% | ||||
| Feb 28 | 14.49 | 14.31 |
14.82
|
14.1
|
120K | 0.21% | ||||
| Feb 25 | 14.46 | 14.46 |
14.63
|
14.23
|
78.7K | 0.14% | ||||
| Feb 24 | 14.44 | 14.19 |
14.47
|
13.71
|
59.7K | 0.49% | ||||
| Feb 23 | 14.37 | 15.09 |
15.31
|
14.35
|
48.8K | -4.01% | ||||
| Feb 22 | 14.97 | 15.31 |
15.31
|
14.67
|
58.7K | -2.79% | ||||
| Feb 18 | 15.4 | 15.68 |
15.92
|
15.4
|
50.0K | -2.47% | ||||
| Feb 17 | 15.79 | 15.85 |
15.94
|
15.47
|
67.4K | 0.06% | ||||
| Feb 16 | 15.78 | 15.56 |
15.87
|
15.42
|
75.3K | 0.38% | ||||
| Feb 15 | 15.72 | 15.92 |
16.15
|
15.4
|
73.8K | 0.06% | ||||
| Feb 14 | 15.71 | 15.05 |
16.25
|
15.05
|
168K | 7.60% | ||||
| Feb 11 | 14.6 | 15.07 |
15.08
|
14.55
|
148K | -0.68% | ||||
| Feb 10 | 14.7 | 14.67 |
15.17
|
14.48
|
115K | -1.61% | ||||
| Feb 9 | 14.94 | 14.5 |
15.07
|
14.34
|
93.6K | 4.04% | ||||
| Feb 8 | 14.36 | 14.1 |
14.49
|
14.08
|
37.7K | 1.34% | ||||
| Feb 7 | 14.17 | 14.13 |
14.49
|
13.69
|
42.1K | -0.35% | ||||
| Feb 4 | 14.22 | 13.96 |
14.63
|
13.71
|
53.1K | 1.72% | ||||
| Feb 3 | 13.98 | 14.21 |
14.36
|
13.92
|
59.7K | -2.92% | ||||
| Feb 2 | 14.4 | 14.88 |
14.88
|
13.93
|
90.7K | -3.68% | ||||
| Feb 1 | 14.95 | 14.71 |
15.06
|
14.26
|
95.2K | 2.12% | ||||
| Jan 31 | 14.64 | 13.91 |
14.67
|
13.65
|
71.0K | 5.55% | ||||
| Jan 28 | 13.87 | 13.87 |
13.87
|
13.36
|
77.5K | -0.07% | ||||
| Jan 27 | 13.88 | 14.25 |
14.25
|
13.7
|
126K | -2.25% | ||||
| Jan 26 | 14.2 | 14.36 |
14.92
|
13.99
|
61.3K | -0.84% | ||||
| Jan 25 | 14.32 | 14.56 |
14.7
|
14.08
|
99.3K | -2.65% | ||||
| Jan 24 | 14.71 | 13.87 |
14.8
|
13.61
|
137K | 5.30% | ||||
| Jan 21 | 13.97 | 13.43 |
14.4
|
13.43
|
127K | 0.87% | ||||
| Jan 20 | 13.85 | 13.65 |
14.05
|
13.58
|
118K | 1.61% | ||||
| Jan 19 | 13.63 | 14.37 |
14.4
|
13.53
|
83.6K | -5.15% | ||||
| Jan 18 | 14.37 | 14.71 |
14.89
|
14.32
|
65.8K | -4.01% | ||||
| Jan 14 | 14.97 | 15.15 |
15.3
|
14.68
|
72.1K | -2.54% | ||||
| Jan 13 | 15.36 | 15.43 |
15.77
|
15.28
|
76.1K | -0.97% | ||||
| Jan 12 | 15.51 | 15.69 |
15.92
|
15.46
|
88.0K | -0.96% | ||||
| Jan 11 | 15.66 | 15.6 |
16.06
|
15.31
|
95.1K | 0.51% | ||||
| Jan 10 | 15.58 | 15.73 |
16.05
|
15.2
|
101K | -1.2% | ||||
| Jan 7 | 15.77 | 15.95 |
15.99
|
15.7
|
102K | -1.13% | ||||
| Jan 6 | 15.95 | 16.08 |
16.08
|
15.77
|
81.0K | 0% | ||||
| Jan 5 | 15.95 | 16.23 |
16.66
|
15.93
|
61.4K | -2.45% | ||||
| Jan 4 | 16.35 | 16.68 |
16.79
|
15.88
|
106K | -2.15% | ||||
| Jan 3 | 16.71 | 16.4 |
16.81
|
16.34
|
129K | 3.02% | ||||
| Dec 31 | 16.22 | 16.13 |
17.06
|
16.1
|
131K | 0.81% | ||||
| Dec 30 | 16.09 | 15.21 |
16.58
|
15.09
|
330K | 6.42% | ||||
| Dec 29 | 15.12 | 15.2 |
15.3
|
15.04
|
68.5K | -0.13% | ||||
| Dec 28 | 15.14 | 15.34 |
15.34
|
15
|
85.7K | -0.53% | ||||
| Dec 27 | 15.22 | 14.99 |
15.33
|
14.95
|
137K | 0.86% | ||||
| Dec 23 | 15.09 | 14.66 |
15.35
|
14.66
|
72.1K | 3.29% | ||||
| Dec 22 | 14.61 | 14.31 |
14.68
|
14.11
|
97.4K | 2.17% | ||||
| Dec 21 | 14.3 | 14.2 |
14.33
|
14.06
|
94.5K | 1.27% | ||||
| Dec 20 | 14.12 | 14.23 |
14.29
|
13.63
|
173K | -0.7% | ||||
| Dec 17 | 14.22 | 13.95 |
14.41
|
13.51
|
469K | 1.14% | ||||
| Dec 16 | 14.06 | 14.17 |
14.59
|
13.85
|
112K | 0.07% | ||||
| Dec 15 | 14.05 | 14 |
14.35
|
13.88
|
153K | -0.14% | ||||
| Dec 14 | 14.07 | 13.88 |
14.17
|
13.65
|
72.6K | 0.79% | ||||
| Dec 13 | 13.96 | 13.65 |
14.4
|
13.6
|
146K | 2.72% | ||||
| Dec 10 | 13.59 | 13.64 |
13.99
|
13.53
|
57.4K | -0.59% | ||||
| Dec 9 | 13.67 | 13.87 |
14.31
|
13.52
|
79.6K | -2.7% | ||||
| Dec 8 | 14.05 | 14.19 |
14.21
|
13.78
|
54.8K | -0.21% | ||||
| Dec 7 | 14.08 | 13.68 |
14.31
|
13.68
|
133K | 4.30% | ||||
| Dec 6 | 13.5 | 13.6 |
13.77
|
13.32
|
88.3K | 0% | ||||
| Dec 3 | 13.5 | 13.6 |
13.72
|
13.39
|
95.4K | -0.66% | ||||
| Dec 2 | 13.59 | 13.03 |
13.63
|
12.98
|
75.2K | 4.62% | ||||
| Dec 1 | 12.99 | 13.37 |
13.71
|
12.79
|
90.3K | 0.23% | ||||
| Nov 30 | 12.96 | 13.31 |
13.47
|
12.77
|
67.6K | -3.36% | ||||
| Nov 29 | 13.41 | 13.54 |
13.58
|
13.25
|
83.5K | -0.3% | ||||
| Nov 26 | 13.45 | 13.56 |
13.59
|
13.2
|
75.4K | -2.89% | ||||
| Nov 24 | 13.85 | 13.8 |
13.91
|
13.6
|
56.9K | -0.22% | ||||
| Nov 23 | 13.88 | 13.95 |
14.14
|
13.62
|
65.4K | -0.5% | ||||
| Nov 22 | 13.95 | 14.08 |
14.25
|
13.64
|
91.1K | -0.71% | ||||
| Nov 19 | 14.05 | 13.96 |
14.27
|
13.87
|
75.9K | 0% | ||||
| Nov 18 | 14.05 | 14.23 |
14.24
|
13.68
|
128K | -1.4% | ||||
| Nov 17 | 14.25 | 13.95 |
14.35
|
13.87
|
86.9K | 2% | ||||
| Nov 16 | 13.97 | 13.85 |
14.17
|
13.84
|
69.9K | -0.57% | ||||
| Nov 15 | 14.05 | 14.05 |
14.58
|
13.83
|
92.7K | 1.15% | ||||
| Nov 12 | 13.89 | 13.79 |
13.98
|
13.59
|
92.1K | 0.43% | ||||
| Nov 11 | 13.83 | 14.03 |
14.24
|
13.66
|
65.1K | -1.5% | ||||
| Nov 10 | 14.04 | 13.97 |
14.3
|
13.88
|
45.2K | -0.28% | ||||
| Nov 9 | 14.08 | 14.34 |
14.34
|
13.73
|
119K | -1.88% | ||||
| Nov 8 | 14.35 | 14.34 |
14.66
|
14.23
|
89.4K | 0.07% | ||||
| Nov 5 | 14.34 | 14.24 |
14.46
|
14.17
|
150K | 0.77% | ||||
| Nov 4 | 14.23 | 14.57 |
14.69
|
13.95
|
126K | -2.87% | ||||
| Nov 3 | 14.65 | 13.06 |
14.75
|
13.06
|
281K | 10.82% | ||||
| Nov 2 | 13.22 | 11.16 |
13.51
|
11.16
|
243K | 18.57% | ||||
| Nov 1 | 11.15 | 10.9 |
11.19
|
10.83
|
251K | 2.29% | ||||
| Oct 29 | 10.9 | 10.93 |
11.11
|
10.82
|
210K | -0.82% | ||||
| Oct 28 | 10.99 | 10.87 |
11.13
|
10.77
|
119K | 0.55% | ||||
| Oct 27 | 10.93 | 11.01 |
11.19
|
10.84
|
123K | -1.18% | ||||
| Oct 26 | 11.06 | 11.12 |
11.47
|
11.01
|
72.3K | -0.36% | ||||
| Oct 25 | 11.1 | 11.31 |
11.31
|
11.03
|
80.5K | -1.25% | ||||
| Oct 22 | 11.24 | 11.66 |
11.66
|
11.21
|
72.5K | -3.35% | ||||
| Oct 21 | 11.63 | 11.61 |
11.81
|
11.52
|
107K | 0.26% | ||||
| Oct 20 | 11.6 | 11.44 |
11.94
|
11.38
|
68.1K | 1.75% | ||||
| Oct 19 | 11.4 | 11.57 |
11.69
|
11.35
|
105K | -1.81% | ||||
| Oct 18 | 11.61 | 11.91 |
12.06
|
11.47
|
96.0K | -1.94% | ||||
| Oct 15 | 11.84 | 12.41 |
12.65
|
11.79
|
120K | -3.27% | ||||
| Oct 14 | 12.24 | 12.36 |
12.64
|
12.2
|
66.5K | -0.16% | ||||
| Oct 13 | 12.26 | 11.72 |
12.37
|
11.72
|
50.6K | 4.70% | ||||
| Oct 12 | 11.71 | 11.69 |
11.82
|
11.44
|
85.2K | 0.34% | ||||
| Oct 11 | 11.67 | 12.06 |
12.18
|
11.5
|
142K | -2.42% | ||||
| Oct 8 | 11.96 | 11.62 |
12.14
|
11.61
|
93.9K | 2.13% | ||||
| Oct 7 | 11.71 | 11.86 |
12.02
|
11.67
|
65.0K | 0.17% | ||||
| Oct 6 | 11.69 | 11.79 |
12.08
|
11.67
|
126K | -0.93% | ||||
| Oct 5 | 11.8 | 12.18 |
12.19
|
11.63
|
159K | -2.32% | ||||
| Oct 4 | 12.08 | 12.18 |
12.81
|
11.93
|
165K | -0.33% | ||||
| Oct 1 | 12.12 | 12.26 |
12.33
|
12
|
199K | -1.14% | ||||
| Sep 30 | 12.26 | 12.45 |
12.5
|
12.17
|
184K | -1.37% | ||||
| Sep 29 | 12.43 | 12.68 |
12.71
|
12.34
|
70.0K | -1.66% | ||||
| Sep 28 | 12.64 | 12.68 |
12.77
|
12.42
|
68.7K | -0.47% | ||||
| Sep 27 | 12.7 | 12.6 |
12.79
|
12.4
|
66.1K | 0.55% | ||||
| Sep 24 | 12.63 | 12.65 |
12.94
|
12.25
|
73.2K | -0.94% | ||||
| Sep 23 | 12.75 | 12.73 |
12.9
|
12.67
|
52.2K | 0.71% | ||||
| Sep 22 | 12.66 | 12.89 |
12.9
|
12.55
|
114K | -1.02% | ||||
| Sep 21 | 12.79 | 12.98 |
13.16
|
12.64
|
63.6K | -0.47% | ||||
| Sep 20 | 12.85 | 13.18 |
13.42
|
12.61
|
124K | -3.38% | ||||
| Sep 17 | 13.3 | 14.1 |
14.11
|
13.26
|
144K | -5% | ||||
| Sep 16 | 14 | 13.99 |
14.4
|
13.85
|
72.5K | -0.5% | ||||
| Sep 15 | 14.07 | 14.01 |
14.07
|
13.64
|
55.5K | 0.93% | ||||
| Sep 14 | 13.94 | 13.99 |
14.11
|
13.51
|
52.7K | 0.29% | ||||
| Sep 13 | 13.9 | 13.86 |
14.11
|
13.72
|
40.1K | 1.31% | ||||
| Sep 10 | 13.72 | 13.93 |
14.1
|
13.6
|
88.4K | -0.65% | ||||
| Sep 9 | 13.81 | 13.52 |
13.93
|
13.47
|
46.8K | 1.40% | ||||
| Sep 8 | 13.62 | 13.71 |
13.83
|
13.46
|
42.9K | -0.22% | ||||
| Sep 7 | 13.65 | 14.04 |
14.04
|
13.44
|
52.2K | -2.71% | ||||
| Sep 3 | 14.03 | 14.3 |
14.34
|
13.85
|
36.3K | -1.75% | ||||
| Sep 2 | 14.28 | 14.18 |
14.29
|
14.11
|
44.3K | 1.42% | ||||
| Sep 1 | 14.08 | 13.87 |
14.25
|
13.81
|
54.3K | 1.96% | ||||
| Aug 31 | 13.81 | 13.82 |
14.08
|
13.61
|
35.8K | -0.22% | ||||
| Aug 30 | 13.84 | 14.21 |
14.21
|
13.74
|
51.0K | -2.12% | ||||
| Aug 27 | 14.14 | 13.79 |
14.2
|
13.75
|
41.5K | 3.06% | ||||
| Aug 26 | 13.72 | 13.84 |
14.24
|
13.69
|
61.9K | -1.08% | ||||
| Aug 25 | 13.87 | 13.85 |
14.15
|
13.72
|
83.1K | 0% | ||||
| Aug 24 | 13.87 | 13.82 |
13.93
|
13.68
|
36.4K | 1.02% | ||||
| Aug 23 | 13.73 | 13.82 |
14
|
13.37
|
61.1K | 1.48% | ||||
| Aug 20 | 13.53 | 13.64 |
14.01
|
13.33
|
168K | -1.67% | ||||
| Aug 19 | 13.76 | 13.51 |
14
|
13.51
|
91.4K | 0.51% | ||||
| Aug 18 | 13.69 | 13.84 |
13.98
|
13.62
|
110K | -1.08% | ||||
| Aug 17 | 13.84 | 13.73 |
13.98
|
13.57
|
133K | -0.07% | ||||
| Aug 16 | 13.85 | 13.7 |
13.99
|
13.5
|
84.1K | 0.14% | ||||
| Aug 13 | 13.83 | 14.19 |
14.35
|
13.57
|
150K | -2.4% | ||||
| Aug 12 | 14.17 | 14.81 |
15.18
|
14.11
|
129K | -3.34% | ||||
| Aug 11 | 14.66 | 14.89 |
14.9
|
14.41
|
68.1K | -2.01% | ||||
| Aug 10 | 14.96 | 14.49 |
15.17
|
14.1
|
189K | 3.10% | ||||
| Aug 9 | 14.51 | 14.42 |
14.53
|
14.23
|
207K | -1.23% | ||||
| Aug 6 | 14.69 | 15.06 |
15.3
|
14.59
|
197K | -1.21% | ||||
| Aug 5 | 14.87 | 15.33 |
15.73
|
14.6
|
326K | -2.17% | ||||
| Aug 4 | 15.2 | 16.25 |
16.6
|
15.14
|
219K | -6.69% | ||||
| Aug 3 | 16.29 | 19 |
19.17
|
16.24
|
328K | -13.72% | ||||
| Aug 2 | 18.88 | 19.77 |
19.99
|
18.6
|
82.0K | -4.41% | ||||
| Jul 30 | 19.75 | 19.04 |
19.77
|
18.95
|
132K | 2.76% | ||||
| Jul 29 | 19.22 | 19.25 |
19.41
|
18.93
|
45.5K | -0.16% | ||||
| Jul 28 | 19.25 | 18.5 |
19.38
|
18.44
|
54.8K | 4.62% | ||||
| Jul 27 | 18.4 | 19.03 |
19.03
|
18.13
|
56.5K | -3.56% | ||||
| Jul 26 | 19.08 | 19.37 |
19.37
|
18.52
|
56.1K | -0.73% | ||||
| Jul 23 | 19.22 | 19.55 |
19.68
|
18.83
|
94.4K | -0.98% | ||||
| Jul 22 | 19.41 | 19.4 |
19.92
|
18.82
|
125K | 0.36% | ||||
| Jul 21 | 19.34 | 19.16 |
19.6
|
19.14
|
49.2K | 0.89% | ||||
| Jul 20 | 19.17 | 18.47 |
19.3
|
18.11
|
83.9K | 4.53% | ||||
| Jul 19 | 18.34 | 18.25 |
18.58
|
17.95
|
91.3K | -1.66% | ||||
| Jul 16 | 18.65 | 19.57 |
19.64
|
18.5
|
74.2K | -3.87% | ||||
| Jul 15 | 19.4 | 19.21 |
19.55
|
18.66
|
109K | 0.73% | ||||
| Jul 14 | 19.26 | 19.6 |
19.71
|
19.24
|
77.5K | -0.93% | ||||
| Jul 13 | 19.44 | 19.53 |
20.02
|
19.4
|
111K | -0.56% | ||||
| Jul 12 | 19.55 | 19.94 |
19.98
|
19.41
|
86.6K | -2.01% | ||||
| Jul 9 | 19.95 | 20 |
20.09
|
19.51
|
46.1K | 0.76% | ||||
| Jul 8 | 19.8 | 19.59 |
20.09
|
18.69
|
82.8K | -1.05% | ||||
| Jul 7 | 20.01 | 20.3 |
20.3
|
19.73
|
85.4K | -1.43% | ||||
| Jul 6 | 20.3 | 20.47 |
20.55
|
20.15
|
67.3K | -1.93% | ||||
| Jul 2 | 20.7 | 20.86 |
21.04
|
20.45
|
83.5K | -0.96% | ||||
| Jul 1 | 20.9 | 20.75 |
20.97
|
20.44
|
87.3K | 0.72% | ||||
| Jun 30 | 20.75 | 21.5 |
21.8
|
20.74
|
336K | -4.55% | ||||
| Jun 29 | 21.74 | 21.92 |
22.05
|
21.58
|
78.2K | -0.28% | ||||
| Jun 28 | 21.8 | 22.39 |
22.56
|
21.66
|
144K | -2.94% | ||||
| Jun 25 | 22.46 | 22.75 |
23.15
|
22.38
|
675K | -0.71% | ||||
| Jun 24 | 22.62 | 21.86 |
22.63
|
21.76
|
122K | 5.06% | ||||
| Jun 23 | 21.53 | 22.38 |
22.43
|
21.3
|
117K | -3.8% | ||||
| Jun 22 | 22.38 | 21.7 |
22.48
|
21.57
|
202K | 5.17% | ||||
| Jun 21 | 21.28 | 21.72 |
21.94
|
21.25
|
133K | -1.16% | ||||
| Jun 18 | 21.53 | 22.27 |
22.6
|
20.86
|
776K | -4.27% | ||||
| Jun 17 | 22.49 | 23.03 |
23.28
|
21.88
|
237K | -2.6% | ||||
| Jun 16 | 23.09 | 22.13 |
23.48
|
22
|
340K | 3.96% | ||||
| Jun 15 | 22.21 | 21.86 |
22.67
|
21.79
|
280K | 1.83% | ||||
| Jun 14 | 21.81 | 20.93 |
22.15
|
20.83
|
382K | 5.06% | ||||
| Jun 11 | 20.76 | 20.07 |
20.8
|
19.51
|
176K | 3.96% | ||||
| Jun 10 | 19.97 | 20.15 |
20.26
|
19.39
|
121K | 0% | ||||
| Jun 9 | 19.97 | 19.5 |
20.1
|
18.85
|
356K | 2.41% | ||||
| Jun 8 | 19.5 | 18.42 |
19.53
|
18.37
|
229K | 6.27% | ||||
| Jun 7 | 18.35 | 17.84 |
18.49
|
17.82
|
86.3K | 2.11% | ||||
| Jun 4 | 17.97 | 17.96 |
18.32
|
17.4
|
73.4K | 0.11% | ||||
| Jun 3 | 17.95 | 18.02 |
18.11
|
17.6
|
131K | -1.27% | ||||
| Jun 2 | 18.18 | 16.65 |
18.24
|
16.46
|
171K | 10.18% | ||||
| Jun 1 | 16.5 | 16.7 |
16.75
|
16.28
|
112K | -0.3% | ||||
| May 28 | 16.55 | 16.6 |
16.68
|
16.39
|
133K | 0.30% | ||||
| May 27 | 16.5 | 16.29 |
16.7
|
16.03
|
89.6K | 2.23% | ||||
| May 26 | 16.14 | 16.23 |
16.41
|
16.03
|
84.6K | -0.37% | ||||
| May 25 | 16.2 | 16.33 |
16.75
|
16.08
|
93.9K | 0% | ||||
| May 24 | 16.2 | 16 |
16.35
|
15.55
|
124K | 1.57% | ||||
| May 21 | 15.95 | 16.42 |
16.42
|
15.85
|
82.8K | -1.66% | ||||
| May 20 | 16.22 | 16.09 |
16.31
|
15.77
|
102K | 1.31% | ||||
| May 19 | 16.01 | 15.85 |
16.05
|
15.45
|
138K | -0.44% | ||||
| May 18 | 16.08 | 16.01 |
16.37
|
15.93
|
39.8K | 0.25% | ||||
| May 17 | 16.04 | 15.82 |
16.31
|
15.71
|
60.8K | 1.13% | ||||
| May 14 | 15.86 | 15.46 |
15.97
|
15.3
|
92.6K | 3.73% | ||||
| May 13 | 15.29 | 15.45 |
15.79
|
15.21
|
124K | -0.26% | ||||
| May 12 | 15.33 | 15.74 |
16.42
|
15.25
|
91.0K | -3.95% | ||||
| May 11 | 15.96 | 15.87 |
16.3
|
15.72
|
60.5K | -1.3% | ||||
| May 10 | 16.17 | 17.1 |
17.1
|
16.05
|
87.9K | -5.49% | ||||
| May 7 | 17.11 | 16.76 |
17.36
|
16.49
|
96.0K | 1.85% | ||||
| May 6 | 16.8 | 16.46 |
16.84
|
16.12
|
98.7K | 1.45% | ||||
| May 5 | 16.56 | 16.39 |
17.08
|
16.15
|
104K | 2.10% | ||||
| May 4 | 16.22 | 16.06 |
16.25
|
15.7
|
132K | -1.16% | ||||
| May 3 | 16.41 | 16 |
16.41
|
15.53
|
190K | 9.25% | ||||
| Apr 30 | 15.02 | 14.82 |
15.11
|
14.67
|
83.2K | 0.54% | ||||
| Apr 29 | 14.94 | 14.82 |
14.94
|
14.15
|
37.3K | 2.05% | ||||
| Apr 28 | 14.64 | 14.46 |
14.72
|
14.38
|
42.5K | 0.48% | ||||
| Apr 27 | 14.57 | 14.59 |
14.91
|
14.3
|
104K | 0.28% | ||||
| Apr 26 | 14.53 | 14.77 |
14.77
|
14.48
|
61.7K | -0.14% | ||||
| Apr 23 | 14.55 | 13.81 |
14.73
|
13.81
|
96.4K | 4.15% | ||||
| Apr 22 | 13.97 | 14.45 |
14.57
|
13.91
|
138K | -3.52% | ||||
| Apr 21 | 14.48 | 14.27 |
14.82
|
14.19
|
66.4K | 2.04% | ||||
| Apr 20 | 14.19 | 14.3 |
14.43
|
14.05
|
126K | -3.4% | ||||
| Apr 19 | 14.69 | 15.02 |
15.12
|
14.5
|
62.5K | -3.1% | ||||
| Apr 16 | 15.16 | 15.49 |
15.68
|
15.14
|
44.2K | -1.24% | ||||
| Apr 15 | 15.35 | 15.56 |
15.81
|
15.02
|
56.9K | -0.26% | ||||
| Apr 14 | 15.39 | 15.21 |
15.87
|
15.21
|
125K | 2.06% | ||||
| Apr 13 | 15.08 | 15.26 |
15.32
|
14.89
|
76.4K | -0.72% | ||||
| Apr 12 | 15.19 | 15.3 |
15.4
|
15.08
|
67.4K | -1.81% | ||||
| Apr 9 | 15.47 | 15.27 |
15.55
|
15.25
|
72.6K | -0.71% | ||||
| Apr 8 | 15.58 | 15.46 |
15.75
|
15.1
|
76.5K | 2.30% | ||||
| Apr 7 | 15.23 | 15.18 |
15.44
|
14.96
|
121K | 0.46% | ||||
| Apr 6 | 15.16 | 15.79 |
15.9
|
15.04
|
96.9K | -3.99% | ||||
| Apr 5 | 15.79 | 16.09 |
16.24
|
15.64
|
70.8K | -1.25% | ||||
| Apr 1 | 15.99 | 15.74 |
16.09
|
15.61
|
82.8K | 2.83% | ||||
| Mar 31 | 15.55 | 15.47 |
16.27
|
15.03
|
132K | 1.11% | ||||
| Mar 30 | 15.38 | 15.01 |
15.64
|
14.56
|
73.2K | 2.06% | ||||
| Mar 29 | 15.07 | 15.63 |
15.8
|
14.85
|
88.6K | -3.4% | ||||
| Mar 26 | 15.6 | 15.29 |
15.6
|
14.99
|
99.5K | 2.63% | ||||
| Mar 25 | 15.2 | 15.03 |
15.27
|
14.6
|
108K | -0.33% | ||||
| Mar 24 | 15.25 | 15.85 |
16.24
|
15.18
|
87.5K | -2.68% | ||||
| Mar 23 | 15.67 | 16.47 |
17.09
|
15.38
|
94.5K | -5.72% | ||||
| Mar 22 | 16.62 | 16.4 |
17.11
|
16.27
|
77.3K | 1.53% | ||||
| Mar 19 | 16.37 | 17.22 |
17.86
|
16.35
|
442K | -4.77% | ||||
| Mar 18 | 17.19 | 17.85 |
18.2
|
17.1
|
103K | -6.27% | ||||
| Mar 17 | 18.34 | 18.49 |
18.49
|
17.61
|
140K | -0.86% | ||||
| Mar 16 | 18.5 | 17.95 |
18.94
|
17.78
|
145K | 3.70% | ||||
| Mar 15 | 17.84 | 16.93 |
17.88
|
16.56
|
125K | 4.94% | ||||
| Mar 12 | 17 | 16.86 |
17.2
|
16.79
|
117K | 0.77% | ||||
| Mar 11 | 16.87 | 16.57 |
17
|
16.45
|
116K | 3.56% | ||||
| Mar 10 | 16.29 | 16.51 |
17.04
|
16.14
|
61.8K | -0.61% | ||||
| Mar 9 | 16.39 | 15.86 |
17.02
|
15.76
|
118K | 4.46% | ||||
| Mar 8 | 15.69 | 15.56 |
16.35
|
15.38
|
96.6K | 2.08% | ||||
| Mar 5 | 15.37 | 16.39 |
16.97
|
14.55
|
160K | -2.6% | ||||
| Mar 4 | 15.78 | 17.36 |
17.42
|
15.7
|
120K | -9.26% | ||||
| Mar 3 | 17.39 | 17.64 |
17.92
|
17.31
|
75.1K | -1.75% | ||||
| Mar 2 | 17.7 | 17.99 |
18.19
|
17.49
|
142K | -1.67% | ||||
| Mar 1 | 18 | 17.09 |
18.07
|
17.09
|
257K | 8.17% | ||||
| Feb 26 | 16.64 | 16.62 |
17.19
|
16.28
|
113K | 0.91% | ||||
| Feb 25 | 16.49 | 17.2 |
17.33
|
16.45
|
87.7K | -3.62% | ||||
| Feb 24 | 17.11 | 17.32 |
17.66
|
17.02
|
84.5K | 0.12% | ||||
| Feb 23 | 17.09 | 17.63 |
17.77
|
16.33
|
198K | -2.12% | ||||
| Feb 22 | 17.46 | 17.22 |
17.59
|
16.61
|
160K | -0.23% | ||||
| Feb 19 | 17.5 | 17.17 |
17.83
|
17.17
|
166K | 2.10% | ||||
| Feb 18 | 17.14 | 17.38 |
17.81
|
17.11
|
126K | -2.11% | ||||
| Feb 17 | 17.51 | 17.35 |
17.65
|
17.04
|
65.8K | 0.06% | ||||
| Feb 16 | 17.5 | 17.35 |
17.83
|
16.76
|
112K | 1.57% | ||||
| Feb 12 | 17.23 | 17.26 |
17.3
|
16.6
|
76.4K | -0.58% | ||||
| Feb 11 | 17.33 | 17.5 |
17.9
|
16.52
|
75.8K | -0.35% | ||||
| Feb 10 | 17.39 | 18 |
18
|
17.33
|
68.5K | -3.17% | ||||
| Feb 9 | 17.96 | 17.85 |
17.99
|
17.31
|
88.4K | 1.18% | ||||
| Feb 8 | 17.75 | 18.05 |
18.18
|
17.51
|
190K | -0.28% | ||||
| Feb 5 | 17.8 | 17.65 |
17.97
|
17.27
|
109K | 1.71% | ||||
| Feb 4 | 17.5 | 17.39 |
17.82
|
17.25
|
205K | 1.39% | ||||
| Feb 3 | 17.26 | 17 |
17.3
|
16.71
|
119K | 1.59% | ||||
| Feb 2 | 16.99 | 16.38 |
17.06
|
15.96
|
290K | 5.86% | ||||
| Feb 1 | 16.05 | 15.54 |
16.3
|
15.2
|
174K | 4.22% | ||||
| Jan 29 | 15.4 | 14.98 |
15.6
|
14.49
|
287K | 2.60% | ||||
| Jan 28 | 15.01 | 14.44 |
15.04
|
14.15
|
434K | 6.23% | ||||
| Jan 27 | 14.13 | 14.11 |
14.48
|
14.02
|
1.6M | -8.78% | ||||
| Jan 26 | 15.49 | 16 |
16.18
|
15.26
|
88.9K | -3.19% | ||||
| Jan 25 | 16 | 16.14 |
16.14
|
15.37
|
53.6K | -0.74% | ||||
| Jan 22 | 16.12 | 16.39 |
16.64
|
16
|
70.8K | -2.18% | ||||
| Jan 21 | 16.48 | 16.5 |
16.84
|
16.2
|
77.8K | -1.73% | ||||
| Jan 20 | 16.77 | 17 |
17.42
|
16.53
|
65.7K | -0.77% | ||||
| Jan 19 | 16.9 | 17.33 |
17.33
|
16.51
|
47.1K | -0.88% | ||||
| Jan 15 | 17.05 | 17.18 |
17.8
|
16.88
|
49.4K | -1.5% | ||||
| Jan 14 | 17.31 | 18.56 |
18.6
|
17.24
|
140K | -6.63% | ||||
| Jan 13 | 18.54 | 18.2 |
18.9
|
18.2
|
60.7K | 3% | ||||
| Jan 12 | 18 | 16.61 |
18.21
|
16.61
|
104K | 8.70% | ||||
| Jan 11 | 16.56 | 16.44 |
16.89
|
16.22
|
78.8K | 1.66% | ||||
| Jan 8 | 16.29 | 16.18 |
16.5
|
15.76
|
37.8K | 0.49% | ||||
| Jan 7 | 16.21 | 15.85 |
16.32
|
15.81
|
32.1K | 2.40% | ||||
| Jan 6 | 15.83 | 15.49 |
16.1
|
15.49
|
55.3K | 3.13% | ||||
| Jan 5 | 15.35 | 15.18 |
15.71
|
15.1
|
86.9K | 0.99% | ||||
| Jan 4 | 15.2 | 15.73 |
15.74
|
14.9
|
93.2K | -1.75% | ||||
| Dec 31 | 15.47 | 15.49 |
15.63
|
15.36
|
39.3K | -0.13% | ||||
| Dec 30 | 15.49 | 15.45 |
15.89
|
15.42
|
25.4K | 1.44% | ||||
| Dec 29 | 15.27 | 15.85 |
15.86
|
15.22
|
50.7K | -3.05% | ||||
| Dec 28 | 15.75 | 15.9 |
15.95
|
15.67
|
28.7K | -0.06% | ||||
| Dec 24 | 15.76 | 16.06 |
16.95
|
15.56
|
48.7K | -2.29% | ||||
| Dec 23 | 16.13 | 15.41 |
16.29
|
15.1
|
57.7K | 4.47% | ||||
| Dec 22 | 15.44 | 15.4 |
15.65
|
15.19
|
36.0K | 0.39% | ||||
| Dec 21 | 15.38 | 15 |
15.66
|
14.59
|
61.2K | 2.33% | ||||
| Dec 18 | 15.03 | 15.66 |
15.81
|
14.95
|
84.2K | -3.03% | ||||
| Dec 17 | 15.5 | 14.75 |
15.79
|
14.75
|
147K | 5.16% | ||||
| Dec 16 | 14.74 | 14.45 |
14.99
|
14.37
|
106K | 4.61% | ||||
| Dec 15 | 14.09 | 14.23 |
14.53
|
14.04
|
66.5K | 0.28% | ||||
| Dec 14 | 14.05 | 13.56 |
14.39
|
13.56
|
81.3K | 3.69% | ||||
| Dec 11 | 13.55 | 13.95 |
14
|
13.18
|
55.2K | -3.9% | ||||
| Dec 10 | 14.1 | 13.99 |
14.42
|
13.71
|
58.8K | -0.07% | ||||
| Dec 9 | 14.11 | 14.62 |
14.79
|
14.1
|
55.0K | -4.66% | ||||
| Dec 8 | 14.8 | 14.88 |
15
|
14.51
|
77.7K | 0.14% | ||||
| Dec 7 | 14.78 | 14.73 |
15.19
|
14.4
|
77.9K | 0.75% | ||||
| Dec 4 | 14.67 | 13.25 |
14.75
|
13.25
|
109K | 10.55% | ||||
| Dec 3 | 13.27 | 13.05 |
13.35
|
12.88
|
72.1K | 1.76% | ||||
| Dec 2 | 13.04 | 12.95 |
13.19
|
12.85
|
54.7K | 0.85% | ||||
| Dec 1 | 12.93 | 13.04 |
13.04
|
12.69
|
26.2K | 0.47% | ||||
| Nov 30 | 12.87 | 12.89 |
13.07
|
12.69
|
24.2K | -0.54% | ||||
| Nov 27 | 12.94 | 12.9 |
13
|
12.9
|
15.5K | -0.46% | ||||
| Nov 25 | 13 | 12.95 |
13.16
|
12.86
|
49.8K | -0.15% | ||||
| Nov 24 | 13.02 | 13.06 |
13.13
|
12.96
|
41.3K | 0.31% | ||||
| Nov 23 | 12.98 | 13.13 |
13.13
|
12.88
|
36.5K | -0.23% | ||||
| Nov 20 | 13.01 | 12.75 |
13.03
|
12.75
|
29.2K | 0.70% | ||||
| Nov 19 | 12.92 | 12.85 |
13
|
12.62
|
28.1K | 0.62% | ||||
| Nov 18 | 12.84 | 12.98 |
13.08
|
12.8
|
33.1K | -1.08% | ||||
| Nov 17 | 12.98 | 12.81 |
13.11
|
12.8
|
34.4K | -0.23% | ||||
| Nov 16 | 13.01 | 12.83 |
13.34
|
12.7
|
61.0K | 0.39% | ||||
| Nov 13 | 12.96 | 14 |
14.27
|
12.9
|
108K | -6.36% | ||||
| Nov 12 | 13.84 | 13.67 |
14.44
|
13.57
|
132K | 0.73% | ||||
| Nov 11 | 13.74 | 13.3 |
13.85
|
13.06
|
82.7K | 4.73% | ||||
| Nov 10 | 13.12 | 12.48 |
13.14
|
12.3
|
86.6K | 5.81% | ||||
| Nov 9 | 12.4 | 12.75 |
12.88
|
12.32
|
93.3K | -0.4% | ||||
| Nov 6 | 12.45 | 12.31 |
12.55
|
12.01
|
82.2K | 2.38% | ||||
| Nov 5 | 12.16 | 11.72 |
12.55
|
11.72
|
93.0K | 3.05% | ||||
| Nov 4 | 11.8 | 11.7 |
12.05
|
11.64
|
32.2K | 0.08% | ||||
| Nov 3 | 11.79 | 11.88 |
11.99
|
11.63
|
65.9K | 1.64% | ||||
| Nov 2 | 11.6 | 11.84 |
11.89
|
11.46
|
36.4K | 1.84% | ||||
| Oct 30 | 11.39 | 11 |
12.89
|
10.16
|
384K | 17.06% | ||||
| Oct 29 | 9.73 | 9.55 |
9.88
|
9.3
|
38.3K | 0.62% | ||||
| Oct 28 | 9.67 | 9.82 |
9.9
|
9.48
|
28.4K | -3.78% | ||||
| Oct 27 | 10.05 | 10.03 |
10.11
|
9.88
|
6.5K | -0.59% | ||||
| Oct 26 | 10.11 | 10.41 |
10.41
|
9.85
|
12.0K | -3.25% | ||||
| Oct 23 | 10.45 | 10.45 |
10.55
|
10.35
|
15.6K | 0.67% | ||||
| Oct 22 | 10.38 | 10.12 |
10.5
|
10.05
|
20.9K | 0.78% | ||||
| Oct 21 | 10.3 | 9.95 |
10.3
|
9.95
|
31.1K | 8.76% | ||||
| Oct 20 | 9.47 | 9.78 |
10.15
|
9.4
|
30.6K | -3.66% | ||||
| Oct 19 | 9.83 | 9.93 |
10.18
|
9.68
|
16.9K | -1.7% | ||||
| Oct 16 | 10 | 9.72 |
10.06
|
9.45
|
24.4K | 1.94% | ||||
| Oct 15 | 9.81 | 9.45 |
9.97
|
9.27
|
19.1K | 1.13% | ||||
| Oct 14 | 9.7 | 10.05 |
10.06
|
9.7
|
20.3K | -3.19% | ||||
| Oct 13 | 10.02 | 10.25 |
10.55
|
9.95
|
9.1K | -3.56% | ||||
| Oct 12 | 10.39 | 10.48 |
10.75
|
10.23
|
13.6K | -2.9% | ||||
| Oct 9 | 10.7 | 10.29 |
10.75
|
10.29
|
23.2K | 1.13% | ||||
| Oct 8 | 10.58 | 10.63 |
10.7
|
10.29
|
22.0K | 0.09% | ||||
| Oct 7 | 10.57 | 10.47 |
10.7
|
10.25
|
44.0K | 0.96% | ||||
| Oct 6 | 10.47 | 9.7 |
10.49
|
9.7
|
40.5K | 6.19% | ||||
| Oct 5 | 9.86 | 9.44 |
9.9
|
9.32
|
30.1K | 4.78% | ||||
| Oct 2 | 9.41 | 9.55 |
9.77
|
9.29
|
15.9K | -1.57% | ||||
| Oct 1 | 9.56 | 9.52 |
9.84
|
9.32
|
15.1K | 2.03% | ||||
| Sep 30 | 9.37 | 9.8 |
9.85
|
9.27
|
26.4K | -3.7% | ||||
| Sep 29 | 9.73 | 9.39 |
9.78
|
9.39
|
16.8K | 2.21% | ||||
| Sep 28 | 9.52 | 9.51 |
9.7
|
9.29
|
27.4K | 2.37% | ||||
| Sep 25 | 9.3 | 9.2 |
9.47
|
9
|
32.0K | 4.61% | ||||
| Sep 24 | 8.89 | 8.97 |
9.39
|
8.73
|
57.3K | -0.78% | ||||
| Sep 23 | 8.96 | 9.67 |
9.9
|
8.87
|
31.0K | -7.91% | ||||
| Sep 22 | 9.73 | 9.9 |
9.9
|
9.33
|
30.9K | -1.62% | ||||
| Sep 21 | 9.89 | 10.15 |
10.7
|
9.7
|
72.8K | -4.35% | ||||
| Sep 18 | 10.34 | 10.25 |
10.98
|
10.25
|
153K | 2.48% | ||||
| Sep 17 | 10.09 | 10.18 |
10.43
|
9.98
|
21.5K | -0.88% | ||||
| Sep 16 | 10.18 | 10.38 |
10.44
|
10.15
|
31.6K | -0.2% | ||||
| Sep 15 | 10.2 | 9.87 |
10.46
|
9.87
|
38.5K | 4.83% | ||||
| Sep 14 | 9.73 | 9.62 |
9.86
|
9.58
|
34.6K | 2.42% | ||||
| Sep 11 | 9.5 | 9.85 |
9.86
|
9.5
|
21.9K | -3.26% | ||||
| Sep 10 | 9.82 | 10.12 |
10.35
|
9.73
|
46.8K | -2.87% | ||||
| Sep 9 | 10.11 | 10.63 |
10.74
|
9.99
|
61.7K | -4.08% | ||||
| Sep 8 | 10.54 | 10.94 |
10.95
|
10.44
|
53.1K | -4.01% | ||||
| Sep 4 | 10.98 | 11 |
11.46
|
10.77
|
115K | 0.64% | ||||
| Sep 3 | 10.91 | 11.02 |
11.45
|
10.55
|
87.1K | -1% | ||||
| Sep 2 | 11.02 | 10.38 |
11.2
|
10.22
|
121K | 7.20% | ||||
| Sep 1 | 10.28 | 10.49 |
10.49
|
10.05
|
59.3K | -1.34% | ||||
| Aug 31 | 10.42 | 10.43 |
10.51
|
10.3
|
49.8K | -0.67% | ||||
| Aug 28 | 10.49 | 10.46 |
10.5
|
10.38
|
19.3K | 1.06% | ||||
| Aug 27 | 10.38 | 10.64 |
10.65
|
10.34
|
23.7K | -1.52% | ||||
| Aug 26 | 10.54 | 10.8 |
10.8
|
10.41
|
42.5K | -2.04% | ||||
| Aug 25 | 10.76 | 10.85 |
10.85
|
10.6
|
32.6K | 0.47% | ||||
| Aug 24 | 10.71 | 10.63 |
11
|
10.38
|
38.3K | 1.71% | ||||
| Aug 21 | 10.53 | 10.63 |
10.63
|
10.43
|
59.0K | 0% | ||||
| Aug 20 | 10.53 | 11 |
11.19
|
10.48
|
93.6K | -5.48% | ||||
| Aug 19 | 11.14 | 11.49 |
11.49
|
11.05
|
43.8K | -2.54% | ||||
| Aug 18 | 11.43 | 11.61 |
11.65
|
11.2
|
71.4K | -2.06% | ||||
| Aug 17 | 11.67 | 11.6 |
11.78
|
11.25
|
70.7K | 1.30% | ||||
| Aug 14 | 11.52 | 11.37 |
11.75
|
11.23
|
39.7K | 0.17% | ||||
| Aug 13 | 11.5 | 11.54 |
11.79
|
11.05
|
48.5K | -0.61% | ||||
| Aug 12 | 11.57 | 10.98 |
11.74
|
10.75
|
114K | 7.13% | ||||
| Aug 11 | 10.8 | 10.62 |
11.08
|
10.47
|
60.0K | 3.35% | ||||
| Aug 10 | 10.45 | 10.65 |
10.72
|
10.34
|
56.3K | -2.79% | ||||
| Aug 7 | 10.75 | 10.25 |
10.89
|
10.24
|
94.2K | 3.37% | ||||
| Aug 6 | 10.4 | 10.4 |
10.5
|
9.9
|
89.4K | 5.58% | ||||
| Aug 5 | 9.85 | 10.47 |
10.47
|
9.82
|
57.4K | -1.6% | ||||
| Aug 4 | 10.01 | 9.99 |
10.08
|
9.85
|
68.7K | -0.4% | ||||
| Aug 3 | 10.05 | 10.24 |
10.62
|
9.97
|
73.9K | -0.59% | ||||
| Jul 31 | 10.11 | 10.08 |
10.29
|
9.9
|
53.8K | -0.2% | ||||
| Jul 30 | 10.13 | 9.99 |
10.29
|
9.8
|
28.3K | 1.40% | ||||
| Jul 29 | 9.99 | 10.05 |
10.16
|
9.76
|
36.1K | 0% | ||||
| Jul 28 | 9.99 | 10.06 |
10.2
|
9.95
|
20.8K | -2.15% | ||||
| Jul 27 | 10.21 | 9.8 |
10.23
|
9.57
|
58.0K | 4.18% | ||||
| Jul 24 | 9.8 | 9.68 |
9.85
|
9.44
|
28.1K | 0.82% | ||||
| Jul 23 | 9.72 | 9.89 |
10.26
|
9.61
|
71.6K | -2.8% | ||||
| Jul 22 | 10 | 9.59 |
10
|
9.54
|
54.3K | 4.28% | ||||
| Jul 21 | 9.59 | 9.7 |
9.86
|
9.44
|
23.7K | -3.33% | ||||
| Jul 20 | 9.92 | 9.38 |
10
|
9.2
|
71.1K | 6.21% | ||||
| Jul 17 | 9.34 | 9.13 |
9.35
|
8.95
|
80.9K | 1.85% | ||||
| Jul 16 | 9.17 | 9.71 |
9.71
|
8.8
|
39.0K | -5.76% | ||||
| Jul 15 | 9.73 | 9.01 |
9.9
|
8.79
|
87.8K | 10.82% | ||||
| Jul 14 | 8.78 | 8.79 |
9
|
8.75
|
12.8K | -0.45% | ||||
| Jul 13 | 8.82 | 8.8 |
9.04
|
8.74
|
42.0K | 0.92% | ||||
| Jul 10 | 8.74 | 8.46 |
8.75
|
8.42
|
27.7K | 2.94% | ||||
| Jul 9 | 8.49 | 8.91 |
8.91
|
8.39
|
45.3K | -3.96% | ||||
| Jul 8 | 8.84 | 8.82 |
9.06
|
8.53
|
41.7K | -0.9% | ||||
| Jul 7 | 8.92 | 9.13 |
9.5
|
8.89
|
31.4K | -3.36% | ||||
| Jul 6 | 9.23 | 9.44 |
9.5
|
9.18
|
35.5K | 0.11% | ||||
| Jul 2 | 9.22 | 9.2 |
9.38
|
9
|
52.1K | 1.43% | ||||
| Jul 1 | 9.09 | 8.91 |
9.18
|
8.73
|
88.8K | 1.79% | ||||
| Jun 30 | 8.93 | 8.36 |
8.96
|
8.36
|
46.8K | 5.81% | ||||
| Jun 29 | 8.44 | 8.44 |
8.59
|
8.25
|
44.7K | 1.08% | ||||
| Jun 26 | 8.35 | 8.26 |
8.8
|
8.08
|
607K | 1.21% | ||||
| Jun 25 | 8.25 | 8.64 |
8.98
|
8.15
|
47.6K | -4.51% | ||||
| Jun 24 | 8.64 | 8.09 |
8.78
|
8.09
|
85.5K | 4.73% | ||||
| Jun 23 | 8.25 | 9.01 |
9.01
|
7.97
|
136K | -8.44% | ||||
| Jun 22 | 9.01 | 8.72 |
9.11
|
8.54
|
52.3K | 2.27% | ||||
| Jun 19 | 8.81 | 8.98 |
9.06
|
8.67
|
67.1K | 0.92% | ||||
| Jun 18 | 8.73 | 8.8 |
8.99
|
8.53
|
29.8K | -0.34% | ||||
| Jun 17 | 8.76 | 8.97 |
9.19
|
8.54
|
60.9K | -1.68% | ||||
| Jun 16 | 8.91 | 8.92 |
9.1
|
8.4
|
49.9K | 6.07% | ||||
| Jun 15 | 8.4 | 8.84 |
8.84
|
8.25
|
110K | -6.98% | ||||
| Jun 12 | 9.03 | 9 |
9.35
|
8.81
|
76.0K | 1.80% | ||||
| Jun 11 | 8.87 | 8.98 |
9.42
|
8.86
|
160K | -5.84% | ||||
| Jun 10 | 9.42 | 9.75 |
9.77
|
9.32
|
109K | -3.38% | ||||
| Jun 9 | 9.75 | 9.79 |
9.81
|
9.15
|
102K | -0.41% | ||||
| Jun 8 | 9.79 | 9.25 |
10.3
|
9.25
|
122K | 6.41% | ||||
| Jun 5 | 9.2 | 8.75 |
9.2
|
8.75
|
292K | 6.36% | ||||
| Jun 4 | 8.65 | 8.31 |
8.69
|
8.23
|
102K | 3.97% | ||||
| Jun 3 | 8.32 | 8.33 |
8.6
|
8.05
|
149K | 9.47% | ||||
| Jun 2 | 7.6 | 7.69 |
7.69
|
7.4
|
25.1K | 0.66% | ||||
| Jun 1 | 7.55 | 7.35 |
7.75
|
7.13
|
43.6K | 2.72% | ||||
| May 29 | 7.35 | 7.6 |
7.96
|
7.17
|
69.0K | -3.29% | ||||
| May 28 | 7.6 | 6.95 |
8.05
|
6.75
|
211K | 11.44% | ||||
| May 27 | 6.82 | 6.33 |
6.9
|
6.02
|
85.5K | 10.71% | ||||
| May 26 | 6.16 | 6.04 |
6.55
|
5.82
|
82.5K | 6.02% | ||||
| May 22 | 5.81 | 5.5 |
5.86
|
5.49
|
33.5K | 4.12% | ||||
| May 21 | 5.58 | 5.71 |
5.97
|
5.55
|
45.2K | -2.28% | ||||
| May 20 | 5.71 | 5.76 |
6.05
|
5.6
|
44.7K | 0% | ||||
| May 19 | 5.71 | 5.61 |
6.05
|
5.56
|
35.6K | 3.82% | ||||
| May 18 | 5.5 | 5.46 |
5.6
|
5.38
|
60.9K | 5.97% | ||||
| May 15 | 5.19 | 5.15 |
5.27
|
5
|
25.2K | 2.77% | ||||
| May 14 | 5.05 | 5.26 |
5.39
|
5.02
|
55.1K | -6.13% | ||||
| May 13 | 5.38 | 5.51 |
5.51
|
5.25
|
33.6K | -2.36% | ||||
| May 12 | 5.51 | 6.35 |
6.35
|
5.36
|
81.8K | -11.41% | ||||
| May 11 | 6.22 | 6.74 |
6.82
|
6.2
|
42.4K | -10.5% | ||||
| May 8 | 6.95 | 7.09 |
7.18
|
6.76
|
58.5K | 1.91% | ||||
| May 7 | 6.82 | 6.37 |
6.99
|
6.2
|
61.1K | 10% | ||||
| May 6 | 6.2 | 6.54 |
6.57
|
6.15
|
20.9K | -3.13% | ||||
| May 5 | 6.4 | 6.39 |
6.7
|
6.04
|
24.5K | 3.06% | ||||
| May 4 | 6.21 | 6.14 |
6.4
|
6.1
|
24.0K | 0% | ||||
| May 1 | 6.21 | 6.32 |
6.75
|
6.07
|
25.9K | -3.12% | ||||
| Apr 30 | 6.41 | 6.75 |
6.75
|
6.21
|
26.2K | -2.88% | ||||
| Apr 29 | 6.6 | 6.25 |
6.91
|
6.1
|
112K | 7.49% | ||||
| Apr 28 | 6.14 | 6.14 |
6.15
|
5.75
|
34.4K | 4.60% | ||||
| Apr 27 | 5.87 | 5.53 |
6.14
|
5.11
|
69.6K | 8.50% | ||||
| Apr 24 | 5.41 | 5.23 |
5.44
|
5.02
|
32.6K | 3.24% | ||||
| Apr 23 | 5.24 | 5.05 |
5.25
|
4.92
|
38.7K | 4.17% | ||||
| Apr 22 | 5.03 | 5.16 |
5.16
|
4.89
|
16.3K | 1.62% | ||||
| Apr 21 | 4.95 | 5.08 |
5.12
|
4.75
|
33.2K | -4.26% | ||||
| Apr 20 | 5.17 | 5.2 |
5.3
|
5.11
|
35.5K | -1.71% | ||||
| Apr 17 | 5.26 | 5.42 |
5.45
|
5.1
|
34.9K | -0.57% | ||||
| Apr 16 | 5.29 | 4.85 |
5.35
|
4.65
|
81.0K | 9.30% | ||||
| Apr 15 | 4.84 | 5 |
5
|
4.71
|
47.6K | -3.78% | ||||
| Apr 14 | 5.03 | 4.95 |
5.27
|
4.78
|
58.9K | 2.86% | ||||
| Apr 13 | 4.89 | 4.99 |
5.18
|
4.59
|
61.0K | -2.2% | ||||
| Apr 9 | 5 | 4.96 |
5.12
|
4.6
|
42.0K | 4.17% | ||||
| Apr 8 | 4.8 | 4.29 |
4.81
|
4.29
|
62.0K | 11.37% | ||||
| Apr 7 | 4.31 | 4.38 |
4.47
|
4.12
|
76.1K | 5.12% | ||||
| Apr 6 | 4.1 | 3.9 |
4.38
|
3.9
|
57.0K | 10.22% | ||||
| Apr 3 | 3.72 | 3.86 |
3.91
|
3.6
|
57.5K | -5.34% | ||||
| Apr 2 | 3.93 | 4.08 |
4.22
|
3.84
|
38.2K | -3.2% | ||||
| Apr 1 | 4.06 | 3.98 |
4.22
|
3.98
|
39.3K | -3.1% | ||||
| Mar 31 | 4.19 | 4.07 |
4.3
|
3.82
|
73.6K | 3.46% | ||||
| Mar 30 | 4.05 | 3.62 |
4.05
|
3.55
|
54.0K | 14.08% | ||||
| Mar 27 | 3.55 | 3.59 |
3.69
|
3.41
|
130K | 0% | ||||
| Mar 26 | 3.55 | 3.34 |
3.59
|
3.22
|
108K | 6.29% | ||||
| Mar 25 | 3.34 | 3.36 |
3.75
|
3
|
214K | -1.47% | ||||
| Mar 24 | 3.39 | 3.5 |
3.85
|
3
|
135K | 5.94% | ||||
| Mar 23 | 3.2 | 3.57 |
4.09
|
2.9
|
88.2K | -10.61% | ||||
| Mar 20 | 3.58 | 4.43 |
4.43
|
3.51
|
131K | -17.89% | ||||
| Mar 19 | 4.36 | 4.5 |
4.5
|
4.17
|
53.6K | -3.75% | ||||
| Mar 18 | 4.53 | 4.7 |
4.8
|
4.2
|
64.6K | -8.85% | ||||
| Mar 17 | 4.97 | 3.95 |
5.62
|
3.81
|
170K | 31.83% | ||||
| Mar 16 | 3.77 | 4.07 |
4.07
|
3.75
|
62.0K | -10.24% | ||||
| Mar 13 | 4.2 | 3.62 |
4.2
|
3.62
|
94.1K | 22.81% | ||||
| Mar 12 | 3.42 | 3.54 |
4.53
|
3.41
|
146K | -14.93% | ||||
| Mar 11 | 4.02 | 4.68 |
4.73
|
3.93
|
183K | -14.29% | ||||
| Mar 10 | 4.69 | 5.17 |
5.46
|
4.58
|
79.4K | -6.76% | ||||
| Mar 9 | 5.03 | 5.58 |
5.68
|
4.94
|
125K | -14.75% | ||||
| Mar 6 | 5.9 | 7.01 |
7.17
|
5.79
|
146K | -20.81% | ||||
| Mar 5 | 7.45 | 7.93 |
8.09
|
7.45
|
66.0K | -6.52% | ||||
| Mar 4 | 7.97 | 8.11 |
8.12
|
7.95
|
35.5K | 1.27% | ||||
| Mar 3 | 7.87 | 7.52 |
8.5
|
7.52
|
33.4K | 3.69% | ||||
| Mar 2 | 7.59 | 7.66 |
7.8
|
7.43
|
40.7K | -0.52% | ||||
| Feb 28 | 7.63 | 7.43 |
7.82
|
7.12
|
67.4K | -0.91% | ||||
| Feb 27 | 7.7 | 8 |
8
|
7.55
|
49.1K | -4.35% | ||||
| Feb 26 | 8.05 | 8.37 |
8.42
|
8.01
|
36.2K | -2.31% | ||||
| Feb 25 | 8.24 | 8.33 |
8.5
|
7.99
|
38.8K | -0.72% | ||||
| Feb 24 | 8.3 | 8.13 |
8.33
|
8.02
|
49.3K | -2.01% | ||||
| Feb 21 | 8.47 | 8.48 |
8.55
|
8.17
|
35.3K | -0.24% | ||||
| Feb 20 | 8.49 | 8.57 |
8.74
|
8.2
|
40.2K | -1.28% | ||||
| Feb 19 | 8.6 | 8.72 |
8.79
|
8.57
|
40.4K | -1.26% | ||||
| Feb 18 | 8.71 | 9.03 |
9.03
|
8.67
|
52.3K | -4.91% | ||||
| Feb 14 | 9.16 | 9.14 |
9.35
|
9.1
|
32.9K | 0.11% | ||||
| Feb 13 | 9.15 | 9.71 |
9.85
|
9.05
|
31.6K | -6.44% | ||||
| Feb 12 | 9.78 | 9.8 |
10.15
|
9.68
|
52.4K | 0.51% | ||||
| Feb 11 | 9.73 | 9.54 |
10.23
|
9.52
|
98.3K | 2.96% | ||||
| Feb 10 | 9.45 | 9.11 |
9.54
|
9.11
|
37.9K | 3.17% | ||||
| Feb 7 | 9.16 | 9.49 |
9.49
|
9.12
|
24.7K | -3.27% | ||||
| Feb 6 | 9.47 | 9.35 |
9.5
|
9.24
|
17.7K | 1.83% | ||||
| Feb 5 | 9.3 | 9.12 |
9.37
|
9.05
|
17.8K | 2.88% | ||||
| Feb 4 | 9.04 | 8.68 |
9.13
|
8.52
|
36.7K | 4.15% | ||||
| Feb 3 | 8.68 | 8.91 |
8.91
|
8.64
|
26.4K | -2.03% | ||||
| Jan 31 | 8.86 | 9 |
9.08
|
8.79
|
29.2K | -1.66% | ||||
| Jan 30 | 9.01 | 9.45 |
9.45
|
8.95
|
52.1K | -5.56% | ||||
| Jan 29 | 9.54 | 9.62 |
9.65
|
9.4
|
30.5K | 0% | ||||
| Jan 28 | 9.54 | 9.59 |
9.7
|
9.45
|
17.3K | 0.42% | ||||
| Jan 27 | 9.5 | 9.67 |
9.8
|
9.44
|
55.0K | -4.71% | ||||
| Jan 24 | 9.97 | 10.23 |
10.23
|
9.9
|
55.8K | -2.35% | ||||
| Jan 23 | 10.21 | 10.41 |
10.41
|
10.09
|
72.2K | -2.11% | ||||
| Jan 22 | 10.43 | 10.53 |
10.53
|
10.41
|
24.5K | -0.95% | ||||
| Jan 21 | 10.53 | 10.6 |
10.66
|
10.41
|
107K | -0.66% | ||||
| Jan 17 | 10.6 | 10.31 |
10.61
|
10.21
|
118K | 2.81% | ||||
| Jan 16 | 10.31 | 10.06 |
10.36
|
9.95
|
86.9K | 2.49% | ||||
| Jan 15 | 10.06 | 9.92 |
10.3
|
9.92
|
52.7K | 1.51% | ||||
| Jan 14 | 9.91 | 9.61 |
9.99
|
9.61
|
92.4K | 3.12% | ||||
| Jan 13 | 9.61 | 9.36 |
9.65
|
9.32
|
38.8K | 2.78% | ||||
| Jan 10 | 9.35 | 9.4 |
9.58
|
9.29
|
46.1K | -0.32% | ||||
| Jan 9 | 9.38 | 9.23 |
9.43
|
9.23
|
39.6K | 1.74% | ||||
| Jan 8 | 9.22 | 9.3 |
9.3
|
9.1
|
60.6K | -0.22% | ||||
| Jan 7 | 9.24 | 8.93 |
9.33
|
8.93
|
57.9K | 3.36% | ||||
| Jan 6 | 8.94 | 8.9 |
9.01
|
8.66
|
42.1K | -0.11% | ||||
| Jan 3 | 8.95 | 8.95 |
9.04
|
8.82
|
28.1K | -1.1% | ||||
| Jan 2 | 9.05 | 8.8 |
9.14
|
8.8
|
75.9K | 2.14% | ||||
| Dec 31 | 8.86 | 8.51 |
8.9
|
8.5
|
56.5K | 3.38% | ||||
| Dec 30 | 8.57 | 8.55 |
8.9
|
8.36
|
71.7K | -0.23% | ||||
| Dec 27 | 8.59 | 8.74 |
8.86
|
8.55
|
79.2K | -1.26% | ||||
| Dec 26 | 8.7 | 8.23 |
8.78
|
8.23
|
58.5K | 4.57% | ||||
| Dec 24 | 8.32 | 8.37 |
8.37
|
8.23
|
22.1K | -0.6% | ||||
| Dec 23 | 8.37 | 8.54 |
8.69
|
8.36
|
73.5K | -2.67% | ||||
| Dec 20 | 8.6 | 8.69 |
8.73
|
8.28
|
153K | -0.69% | ||||
| Dec 19 | 8.66 | 8.7 |
8.86
|
8.61
|
30.9K | -1.25% | ||||
| Dec 18 | 8.77 | 8.8 |
9
|
8.62
|
65.6K | -0.23% | ||||
| Dec 17 | 8.79 | 8.31 |
8.82
|
8.3
|
128K | 5.78% | ||||
| Dec 16 | 8.31 | 8.1 |
8.41
|
8.05
|
64.2K | 3.36% | ||||
| Dec 13 | 8.04 | 7.84 |
8.14
|
7.84
|
47.0K | 2.42% | ||||
| Dec 12 | 7.85 | 7.75 |
7.96
|
7.75
|
57.7K | 1.42% | ||||
| Dec 11 | 7.74 | 7.68 |
7.79
|
7.58
|
66.5K | 1.31% | ||||
| Dec 10 | 7.64 | 7.5 |
7.68
|
7.5
|
47.6K | 1.87% | ||||
| Dec 9 | 7.5 | 7.63 |
7.72
|
7.47
|
81.8K | -1.83% | ||||
| Dec 6 | 7.64 | 7.75 |
7.76
|
7.53
|
101K | -0.78% | ||||
| Dec 5 | 7.7 | 7.65 |
7.79
|
7.63
|
51.0K | 0.92% | ||||
| Dec 4 | 7.63 | 7.8 |
7.85
|
7.61
|
56.8K | -2.55% | ||||
| Dec 3 | 7.83 | 7.8 |
7.89
|
7.75
|
55.7K | -0.89% | ||||
| Dec 2 | 7.9 | 7.99 |
8.03
|
7.76
|
82.0K | -0.88% | ||||
| Nov 29 | 7.97 | 7.81 |
8.03
|
7.8
|
33.0K | 0.89% | ||||
| Nov 27 | 7.9 | 7.89 |
8.14
|
7.82
|
92.5K | 0.77% | ||||
| Nov 26 | 7.84 | 7.5 |
7.95
|
7.5
|
103K | 4.95% | ||||
| Nov 25 | 7.47 | 7.45 |
7.53
|
7.4
|
128K | 0.40% | ||||
| Nov 22 | 7.44 | 7.44 |
7.47
|
7.37
|
111K | 2.62% | ||||
| Nov 21 | 7.25 | 7.5 |
7.5
|
7.12
|
166K | -2.03% | ||||
| Nov 20 | 7.4 | 7.6 |
7.73
|
7.37
|
119K | -2.5% | ||||
| Nov 19 | 7.59 | 7.61 |
7.63
|
7.54
|
80.2K | 0.13% | ||||
| Nov 18 | 7.58 | 7.63 |
7.7
|
7.5
|
68.2K | -1.56% | ||||
| Nov 15 | 7.7 | 7.6 |
7.75
|
7.45
|
145K | 2.53% | ||||
| Nov 14 | 7.51 | 7.72 |
7.74
|
7.51
|
76.2K | -3.1% | ||||
| Nov 13 | 7.75 | 8.43 |
8.5
|
6.96
|
174K | -6.63% | ||||
| Nov 12 | 8.3 | 7.9 |
8.68
|
7.9
|
169K | 5.60% | ||||
| Nov 11 | 7.86 | 7.7 |
7.9
|
7.54
|
50.6K | 2.08% | ||||
| Nov 8 | 7.7 | 7.66 |
7.73
|
7.6
|
49.5K | 0.52% | ||||
| Nov 7 | 7.66 | 7.69 |
7.79
|
7.6
|
42.1K | 0% | ||||
| Nov 6 | 7.66 | 7.88 |
7.93
|
7.61
|
67.1K | -2.3% | ||||
| Nov 5 | 7.84 | 7.77 |
8.1
|
7.77
|
76.8K | 1.03% | ||||
| Nov 4 | 7.76 | 7.83 |
7.93
|
7.65
|
76.7K | -0.26% | ||||
| Nov 1 | 7.78 | 7.56 |
7.81
|
7.53
|
75.6K | 3.32% | ||||
| Oct 31 | 7.53 | 7.51 |
7.58
|
7.43
|
94.3K | 0.13% | ||||
| Oct 30 | 7.52 | 7.56 |
7.56
|
7.49
|
92.3K | -0.4% | ||||
| Oct 29 | 7.55 | 7.49 |
7.58
|
7.45
|
119K | 0.53% | ||||
| Oct 28 | 7.51 | 7.48 |
7.53
|
7.37
|
130K | 0.40% | ||||
| Oct 25 | 7.48 | 7.47 |
7.53
|
7.41
|
115K | 0.54% | ||||
| Oct 24 | 7.44 | 7.5 |
7.61
|
7.42
|
130K | -0.8% | ||||
| Oct 23 | 7.5 | 7.45 |
7.57
|
7.44
|
107K | 0.81% | ||||
| Oct 22 | 7.44 | 7.44 |
7.5
|
7.4
|
123K | 0.40% | ||||
| Oct 21 | 7.41 | 7.35 |
7.49
|
7.34
|
132K | 0.82% | ||||
| Oct 18 | 7.35 | 7.52 |
7.64
|
7.31
|
124K | -2.26% | ||||
| Oct 17 | 7.52 | 7.25 |
7.52
|
7.21
|
222K | 5.47% | ||||
| Oct 16 | 7.13 | 7.1 |
7.2
|
7.05
|
142K | 1.13% | ||||
| Oct 15 | 7.05 | 7.15 |
7.21
|
7
|
123K | 0.28% | ||||
| Oct 14 | 7.03 | 7.18 |
7.23
|
6.59
|
420K | -0.85% | ||||
| Oct 11 | 7.09 | 7.15 |
7.28
|
7.08
|
137K | 0.14% | ||||
| Oct 10 | 7.08 | 7.35 |
7.42
|
7.05
|
137K | -3.01% | ||||
| Oct 9 | 7.3 | 7.62 |
7.78
|
7
|
281K | -4.45% | ||||
| Oct 8 | 7.64 | 8 |
8.35
|
7.52
|
825K | -20.58% | ||||
| Oct 7 | 9.62 | 9.39 |
9.75
|
9.39
|
86.1K | 2.45% | ||||
| Oct 4 | 9.39 | 9.13 |
9.44
|
9.03
|
122K | 4.33% | ||||
| Oct 3 | 9 | 9.03 |
9.08
|
8.86
|
69.4K | 0% | ||||
| Oct 2 | 9 | 9 |
9.15
|
8.85
|
50.6K | -0.99% | ||||
| Oct 1 | 9.09 | 9.24 |
9.38
|
8.9
|
113K | -0.76% | ||||
| Sep 30 | 9.16 | 9.39 |
9.42
|
9.15
|
61.0K | -2.86% | ||||
| Sep 27 | 9.43 | 9.59 |
9.8
|
9.42
|
69.2K | -1.46% | ||||
| Sep 26 | 9.57 | 10.09 |
10.13
|
9.56
|
56.9K | -4.49% | ||||
| Sep 25 | 10.02 | 9.95 |
10.15
|
9.76
|
38.7K | 1.52% | ||||
| Sep 24 | 9.87 | 10.4 |
10.4
|
9.8
|
90.1K | -4.64% | ||||
| Sep 23 | 10.35 | 10.33 |
10.45
|
10.1
|
76.0K | 1.77% | ||||
| Sep 20 | 10.17 | 10.3 |
10.58
|
10.13
|
259K | -1.64% | ||||
| Sep 19 | 10.34 | 10.46 |
10.59
|
10.26
|
56.4K | -0.86% | ||||
| Sep 18 | 10.43 | 10.89 |
10.9
|
10.41
|
59.9K | -3.78% | ||||
| Sep 17 | 10.84 | 10.84 |
11.05
|
10.81
|
68.0K | -0.09% | ||||
| Sep 16 | 10.85 | 10.66 |
11
|
10.66
|
38.6K | 0.93% | ||||
| Sep 13 | 10.75 | 10.99 |
11.05
|
10.69
|
46.7K | -1.92% | ||||
| Sep 12 | 10.96 | 10.94 |
11.06
|
10.83
|
52.8K | 1.39% | ||||
| Sep 11 | 10.81 | 10.64 |
10.9
|
10.63
|
72.4K | 3.15% | ||||
| Sep 10 | 10.48 | 10.33 |
10.66
|
10.33
|
62.9K | 2.14% | ||||
| Sep 9 | 10.26 | 10.62 |
10.72
|
10.24
|
61.0K | -2.1% | ||||
| Sep 6 | 10.48 | 10.73 |
10.88
|
10.42
|
71.8K | -2.33% | ||||
| Sep 5 | 10.73 | 11.08 |
11.16
|
10.73
|
138K | -0.83% | ||||
| Sep 4 | 10.82 | 10.52 |
11.24
|
10.44
|
103K | 3.94% | ||||
| Sep 3 | 10.41 | 10.5 |
10.76
|
10
|
130K | -2.44% | ||||
| Aug 30 | 10.67 | 11.05 |
11.15
|
10.65
|
52.5K | -3.44% | ||||
| Aug 29 | 11.05 | 11.35 |
11.44
|
11
|
54.1K | -1.78% | ||||
| Aug 28 | 11.25 | 11.16 |
11.56
|
11.16
|
41.4K | 0.72% | ||||
| Aug 27 | 11.17 | 11.52 |
11.52
|
10.93
|
53.1K | -1.93% | ||||
| Aug 26 | 11.39 | 11.2 |
11.53
|
11
|
74.7K | 2.52% | ||||
| Aug 23 | 11.11 | 11.43 |
11.43
|
10.38
|
306K | -2.63% | ||||
| Aug 22 | 11.41 | 11.55 |
11.55
|
11.15
|
31.6K | -1.13% | ||||
| Aug 21 | 11.54 | 11.47 |
11.84
|
11.47
|
80.1K | 1.67% | ||||
| Aug 20 | 11.35 | 11.59 |
11.63
|
11.22
|
41.1K | -1.39% | ||||
| Aug 19 | 11.51 | 11.9 |
11.9
|
11.43
|
61.0K | -1.71% | ||||
| Aug 16 | 11.71 | 10.58 |
11.91
|
10.58
|
259K | 12.06% | ||||
| Aug 15 | 10.45 | 10.81 |
10.91
|
10.44
|
79.3K | -2.34% | ||||
| Aug 14 | 10.7 | 10.4 |
10.83
|
10.26
|
126K | 2.88% | ||||
| Aug 13 | 10.4 | 9.96 |
10.73
|
9.96
|
58.2K | 4.84% | ||||
| Aug 12 | 9.92 | 9.85 |
9.97
|
9.49
|
210K | 0.20% | ||||
| Aug 9 | 9.9 | 10.06 |
10.06
|
9.83
|
43.2K | -2.08% | ||||
| Aug 8 | 10.11 | 10.07 |
10.25
|
9.97
|
92.4K | 0.40% | ||||
| Aug 7 | 10.07 | 9.81 |
10.38
|
9.76
|
110K | 1.92% | ||||
| Aug 6 | 9.88 | 9.95 |
10.48
|
9.7
|
327K | -0.1% | ||||
| Aug 5 | 9.89 | 10 |
10
|
9.82
|
157K | -1.69% | ||||
| Aug 2 | 10.06 | 10.3 |
10.33
|
9.87
|
48.0K | -1.95% | ||||
| Aug 1 | 10.26 | 10.1 |
10.91
|
10.1
|
87.0K | 1.89% | ||||
| Jul 31 | 10.07 | 10.5 |
10.82
|
10.07
|
31.3K | -2.89% | ||||
| Jul 30 | 10.37 | 10.66 |
10.89
|
10.31
|
31.0K | -2.54% | ||||
| Jul 29 | 10.64 | 10.54 |
10.9
|
10.52
|
47.6K | 0.76% | ||||
| Jul 26 | 10.56 | 10.64 |
10.76
|
10.4
|
52.2K | -0.09% | ||||
| Jul 25 | 10.57 | 10.73 |
10.97
|
10.53
|
204K | -2.22% | ||||
| Jul 24 | 10.81 | 10.69 |
10.93
|
10.4
|
49.6K | 0.93% | ||||
| Jul 23 | 10.71 | 11 |
11.14
|
10.65
|
33.6K | -2.55% | ||||
| Jul 22 | 10.99 | 11.23 |
11.24
|
10.93
|
58.0K | -2.22% | ||||
| Jul 19 | 11.24 | 11.81 |
12
|
11.13
|
43.9K | -4.75% | ||||
| Jul 18 | 11.8 | 11.49 |
12
|
11.49
|
122K | 2.52% | ||||
| Jul 17 | 11.51 | 11.71 |
11.82
|
11.11
|
235K | -1.03% | ||||
| Jul 16 | 11.63 | 12.46 |
12.47
|
11.56
|
65.1K | -6.21% | ||||
| Jul 15 | 12.4 | 12.49 |
12.8
|
12.3
|
84.8K | -0.64% | ||||
| Jul 12 | 12.48 | 12.5 |
12.56
|
12.45
|
62.1K | -0.16% | ||||
| Jul 11 | 12.5 | 12.92 |
12.99
|
12.36
|
80.7K | -2.34% | ||||
| Jul 10 | 12.8 | 12.88 |
12.98
|
12.68
|
44.9K | 0% | ||||
| Jul 9 | 12.8 | 12.71 |
12.86
|
12.61
|
53.8K | 1.51% | ||||
| Jul 8 | 12.61 | 12.9 |
12.98
|
12.6
|
83.5K | -2.02% | ||||
| Jul 5 | 12.87 | 12.9 |
13
|
12.66
|
34.4K | -0.39% | ||||
| Jul 3 | 12.92 | 12.98 |
12.98
|
12.73
|
31.2K | -0.23% | ||||
| Jul 2 | 12.95 | 12.8 |
13.14
|
12.8
|
29.8K | 0.86% | ||||
| Jul 1 | 12.84 | 13.11 |
13.33
|
12.75
|
61.3K | -1.15% | ||||
| Jun 28 | 12.99 | 12.95 |
13.15
|
12.7
|
309K | 0.70% | ||||
| Jun 27 | 12.9 | 12.44 |
13.18
|
12.32
|
259K | 3.95% | ||||
| Jun 26 | 12.41 | 12.62 |
12.68
|
12.4
|
17.6K | -1.51% | ||||
| Jun 25 | 12.6 | 12.67 |
12.83
|
12.59
|
17.6K | -0.94% | ||||
| Jun 24 | 12.72 | 12.65 |
12.87
|
12.12
|
79.8K | 0.16% | ||||
| Jun 21 | 12.7 | 12.64 |
12.86
|
12.28
|
61.9K | -0.16% | ||||
| Jun 20 | 12.72 | 12.86 |
12.9
|
12.68
|
30.3K | -0.63% | ||||
| Jun 19 | 12.8 | 12.94 |
13.06
|
12.68
|
38.0K | -0.39% | ||||
| Jun 18 | 12.85 | 12.77 |
13.03
|
12.63
|
26.5K | -0.77% | ||||
| Jun 17 | 12.95 | 12.96 |
13.06
|
12.74
|
50.1K | -0.15% | ||||
| Jun 14 | 12.97 | 13.02 |
13.17
|
12.87
|
22.1K | -0.99% | ||||
| Jun 13 | 13.1 | 13 |
13.34
|
12.57
|
52.9K | 2.42% | ||||
| Jun 12 | 12.79 | 13.05 |
13.15
|
12.79
|
61.4K | -2.66% | ||||
| Jun 11 | 13.14 | 13.29 |
13.44
|
12.88
|
62.4K | -0.68% | ||||
| Jun 10 | 13.23 | 13.52 |
13.64
|
13.21
|
53.6K | -1.93% | ||||
| Jun 7 | 13.49 | 13.06 |
13.49
|
13.06
|
29.9K | 2.59% | ||||
| Jun 6 | 13.15 | 13.64 |
13.75
|
13
|
67.3K | -4.36% | ||||
| Jun 5 | 13.75 | 13.89 |
13.89
|
13.49
|
45.5K | -0.15% | ||||
| Jun 4 | 13.77 | 13.2 |
14
|
13.07
|
175K | 4.32% | ||||
| Jun 3 | 13.2 | 13.07 |
13.43
|
13.07
|
124K | 0.92% | ||||
| May 31 | 13.08 | 13.59 |
13.98
|
13.08
|
114K | -3.82% | ||||
| May 30 | 13.6 | 13.75 |
14.18
|
13.13
|
72.5K | -1.88% | ||||
| May 29 | 13.86 | 13.87 |
14.32
|
13.69
|
74.9K | 0.43% | ||||
| May 28 | 13.8 | 13.07 |
14.02
|
13.07
|
151K | 5.59% | ||||
| May 24 | 13.07 | 11.44 |
13.09
|
11.41
|
186K | 14.85% | ||||
| May 23 | 11.38 | 11.23 |
11.43
|
11
|
94.9K | 1.16% | ||||
| May 22 | 11.25 | 11.37 |
11.52
|
11.24
|
65.1K | -2.17% | ||||
| May 21 | 11.5 | 11.17 |
11.71
|
11.05
|
347K | 2.68% | ||||
| May 20 | 11.2 | 10.6 |
11.54
|
10.17
|
178K | 6.87% | ||||
| May 17 | 10.48 | 10.47 |
10.55
|
10.19
|
124K | -0.47% | ||||
| May 16 | 10.53 | 9.99 |
10.74
|
9.89
|
1.3M | 5.51% | ||||
| May 15 | 9.98 | 10.8 |
11
|
9.94
|
79.4K | -9.19% | ||||
| May 14 | 10.99 | 11.17 |
11.47
|
10.93
|
22.4K | -3.6% | ||||
| May 13 | 11.4 | 11.98 |
12.27
|
11.19
|
43.5K | -5% | ||||
| May 10 | 12 | 12.64 |
12.97
|
11.7
|
51.6K | -2.44% | ||||
| May 9 | 12.3 | 12.75 |
12.75
|
12.21
|
15.8K | -2.92% | ||||
| May 8 | 12.67 | 12.98 |
12.98
|
12.44
|
10.4K | 2.51% | ||||
| May 7 | 12.36 | 12.37 |
12.95
|
12.35
|
14.4K | -1.98% | ||||
| May 6 | 12.61 | 12.48 |
12.85
|
11.68
|
17.4K | 1.69% | ||||
| May 3 | 12.4 | 11.62 |
12.4
|
11.62
|
8.0K | 6.90% | ||||
| May 2 | 11.6 | 11.59 |
11.85
|
11.57
|
1.9K | -1.11% | ||||
| May 1 | 11.73 | 11.21 |
11.97
|
11.21
|
9.9K | 2.36% | ||||
| Apr 30 | 11.46 | 11.09 |
11.5
|
11.09
|
11.1K | 3.15% | ||||
| Apr 29 | 11.11 | 10.83 |
11.3
|
10.83
|
3.0K | 1.09% | ||||
| Apr 26 | 10.99 | 10.87 |
11
|
10.65
|
3.8K | 1.48% | ||||
| Apr 25 | 10.83 | 10.78 |
11.07
|
10.78
|
1.8K | 1.03% | ||||
| Apr 24 | 10.72 | 10.75 |
11.07
|
10.34
|
25.2K | -0.19% | ||||
| Apr 23 | 10.74 | 10.32 |
10.74
|
10.26
|
4.9K | 2.19% | ||||
| Apr 22 | 10.51 | 10.37 |
10.51
|
10.37
|
845 | 0.57% | ||||
| Apr 18 | 10.45 | 10.27 |
10.57
|
10.27
|
6.8K | 1.16% | ||||
| Apr 17 | 10.33 | 10.53 |
10.71
|
10.33
|
3.9K | -0.67% | ||||
| Apr 16 | 10.4 | 10.75 |
10.76
|
10.4
|
4.5K | 0.19% | ||||
| Apr 15 | 10.38 | 10.41 |
10.44
|
10.37
|
7.0K | -1.24% | ||||
| Apr 12 | 10.51 | 10.41 |
10.55
|
10.37
|
10.6K | 2.34% | ||||
| Apr 11 | 10.27 | 10.38 |
10.55
|
10.25
|
7.2K | 0% | ||||