Finance Of America Companies Inc
- Industry Credit Services
- Sector Financial Services
- Market Cap
- Earnings
About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
FOA
...
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.
- Finance of America Non-GAAP EPS of -$0.11
- Warning: FOA is at high risk of performing badly
- Finance of America expands second lien reverse mortgage for older homeowners
- Finance of America Non-GAAP EPS of -$0.12, revenue of -$112M
- Finance of America Non-GAAP EPS of -$0.08 misses by $0.07, revenue of $140.86B beats by $140.74B
- Ocwen's PHH Mortgage strikes subservicing deal with Finance of America
- Finance of America names new CEO, president after closing acquisition
- Finance of America Non-GAAP EPS of -$0.30 misses by $0.24, revenue of $94M misses by $64.15M
- Finance of America to sell its commercial lending business to Roc Capital
- Finance of America surges after deal to acquire assets of American Advisors
- Finance of America Non-GAAP EPS of -$0.10, revenue of $71.1M
- Wheeler, Digital World Acquisition, SelectQuote among financials stock movers
- Finance of America Non-GAAP EPS of -$0.12 misses by $0.22, revenue of $141.12M misses by $182.13M
- Finance of America CEO Patricia Cook to retire
- Finance of America Non-GAAP EPS of $0.20 misses by $0.05, revenue of $267M misses by $137.65M
- Finance of America Non-GAAP EPS of $0.37 beats by $0.03, revenue of $382.95M misses by $60.94M
- Finance of America Companies CEO to retire
- Finance of America reports Q3 results
- Finance of America rated Equal-Weight at Morgan Stanley on origination volumes
- Finance of America Mortgage increases conforming loan limits to help borrowers overcome rising home prices
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| November 8, 2021 | 0.39 / 0.27 | 456.5M / 426.23M |
Beat! |
| September 1, 2021 | - / 0.51 | - / 444.2M | |
| August 11, 2021 | 0.3 / 0.38 | 389M / 449.97M | |
| May 13, 2021 | 0.5947 / 0.65 | 499.8M / 498.8M |
Beat! |
| March 3, 2021 | 0.79 / - | 687.6M / - |
Beat! |
| November 12, 2020 | -0.03 / - | 847.1M / - |
Beat! |
| August 6, 2020 | - / - | - / - | |
| May 15, 2020 | 0.03 / - | - / - |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 1.35 | 1.41 |
1.41
|
1.32
|
54.6K | -2.88% | ||||
| May 17, 2023 | 1.39 | 1.32 |
1.39
|
1.32
|
122K | 3.73% | ||||
| May 16, 2023 | 1.34 | 1.42 |
1.42
|
1.34
|
46.0K | -5.63% | ||||
| May 15, 2023 | 1.42 | 1.4 |
1.42
|
1.33
|
129K | 3.65% | ||||
| May 12, 2023 | 1.37 | 1.47 |
1.5
|
1.34
|
94.9K | -8.67% | ||||
| May 11, 2023 | 1.5 | 1.55 |
1.56
|
1.5
|
58.4K | -5.66% | ||||
| May 10, 2023 | 1.59 | 1.68 |
1.75
|
1.51
|
198K | -6.47% | ||||
| May 9, 2023 | 1.7 | 1.66 |
1.72
|
1.61
|
92.1K | 6.25% | ||||
| May 8, 2023 | 1.6 | 1.55 |
1.72
|
1.55
|
95.4K | 1.27% | ||||
| May 5, 2023 | 1.58 | 1.61 |
1.65
|
1.56
|
95.3K | -1.86% | ||||
| May 4, 2023 | 1.61 | 1.59 |
1.67
|
1.55
|
176K | 0% | ||||
| May 3, 2023 | 1.61 | 1.59 |
1.65
|
1.55
|
131K | -1.23% | ||||
| May 2, 2023 | 1.63 | 1.7 |
1.7
|
1.6
|
77.3K | -2.98% | ||||
| May 1, 2023 | 1.68 | 1.59 |
1.7
|
1.59
|
87.5K | 3.07% | ||||
| Apr 28, 2023 | 1.63 | 1.62 |
1.7
|
1.61
|
69.5K | -1.81% | ||||
| Apr 27, 2023 | 1.66 | 1.6 |
1.67
|
1.59
|
62.9K | 1.84% | ||||
| Apr 26, 2023 | 1.63 | 1.64 |
1.69
|
1.61
|
97.5K | -2.98% | ||||
| Apr 25, 2023 | 1.68 | 1.63 |
1.72
|
1.63
|
72.3K | 1.20% | ||||
| Apr 24, 2023 | 1.66 | 1.7 |
1.7
|
1.63
|
62.5K | -1.19% | ||||
| Apr 21, 2023 | 1.68 | 1.65 |
1.73
|
1.65
|
68.5K | 0% | ||||
| Apr 20, 2023 | 1.68 | 1.67 |
1.79
|
1.66
|
72.5K | -0.59% | ||||
| Apr 19, 2023 | 1.69 | 1.71 |
1.78
|
1.66
|
122K | -3.98% | ||||
| Apr 18, 2023 | 1.76 | 1.77 |
1.84
|
1.7
|
192K | -7.37% | ||||
| Apr 17, 2023 | 1.9 | 1.79 |
1.92
|
1.72
|
220K | 3.83% | ||||
| Apr 14, 2023 | 1.83 | 1.83 |
1.87
|
1.78
|
219K | -0.54% | ||||
| Apr 13, 2023 | 1.84 | 1.99 |
1.99
|
1.8
|
189K | -8.46% | ||||
| Apr 12, 2023 | 2.01 | 1.8 |
2.01
|
1.8
|
369K | 11.05% | ||||
| Apr 11, 2023 | 1.81 | 1.95 |
1.98
|
1.75
|
689K | -8.59% | ||||
| Apr 10, 2023 | 1.98 | 1.9 |
2.03
|
1.78
|
1.6M | 2.59% | ||||
| Apr 6, 2023 | 1.93 | 1.74 |
2.25
|
1.73
|
26.7M | 30.41% | ||||
| Apr 5, 2023 | 1.48 | 1.45 |
1.68
|
1.39
|
1.4M | 14.73% | ||||
| Apr 4, 2023 | 1.29 | 1.23 |
1.33
|
1.2
|
188K | 4.03% | ||||
| Apr 3, 2023 | 1.24 | 1.23 |
1.3
|
1.23
|
66.1K | 0% | ||||
| Mar 31, 2023 | 1.24 | 1.22 |
1.25
|
1.19
|
78.3K | 1.64% | ||||
| Mar 30, 2023 | 1.22 | 1.22 |
1.23
|
1.22
|
40.6K | 1.67% | ||||
| Mar 29, 2023 | 1.2 | 1.26 |
1.26
|
1.2
|
64.5K | -2.44% | ||||
| Mar 28, 2023 | 1.23 | 1.25 |
1.29
|
1.22
|
59.2K | -1.6% | ||||
| Mar 27, 2023 | 1.25 | 1.27 |
1.31
|
1.25
|
70.1K | -2.34% | ||||
| Mar 24, 2023 | 1.28 | 1.33 |
1.38
|
1.28
|
131K | -5.19% | ||||
| Mar 23, 2023 | 1.35 | 1.42 |
1.42
|
1.34
|
48.6K | -0.74% | ||||
| Mar 22, 2023 | 1.36 | 1.45 |
1.45
|
1.35
|
30.1K | -6.21% | ||||
| Mar 21, 2023 | 1.45 | 1.4 |
1.5
|
1.39
|
65.2K | 7.41% | ||||
| Mar 20, 2023 | 1.35 | 1.34 |
1.4
|
1.34
|
52.6K | 0.75% | ||||
| Mar 17, 2023 | 1.34 | 1.35 |
1.41
|
1.34
|
138K | -2.19% | ||||
| Mar 16, 2023 | 1.37 | 1.35 |
1.41
|
1.35
|
82.2K | 0.74% | ||||
| Mar 15, 2023 | 1.36 | 1.4 |
1.48
|
1.36
|
161K | -5.56% | ||||
| Mar 14, 2023 | 1.44 | 1.38 |
1.55
|
1.38
|
50.3K | -0.69% | ||||
| Mar 13, 2023 | 1.45 | 1.42 |
1.48
|
1.42
|
55.9K | -0.68% | ||||
| Mar 10, 2023 | 1.46 | 1.54 |
1.54
|
1.46
|
119K | -4.58% | ||||
| Mar 9, 2023 | 1.53 | 1.59 |
1.6
|
1.52
|
28.9K | -3.16% | ||||
| Mar 8, 2023 | 1.58 | 1.54 |
1.6
|
1.54
|
53.4K | 4.64% | ||||
| Mar 7, 2023 | 1.51 | 1.53 |
1.58
|
1.51
|
94.4K | -2.58% | ||||
| Mar 6, 2023 | 1.55 | 1.48 |
1.57
|
1.48
|
29.6K | 2.65% | ||||
| Mar 3, 2023 | 1.51 | 1.49 |
1.55
|
1.49
|
36.7K | 0.67% | ||||
| Mar 2, 2023 | 1.5 | 1.48 |
1.54
|
1.48
|
18.2K | 1.35% | ||||
| Mar 1, 2023 | 1.48 | 1.46 |
1.52
|
1.46
|
38.0K | 1.37% | ||||
| Feb 28, 2023 | 1.46 | 1.44 |
1.53
|
1.44
|
46.9K | 0% | ||||
| Feb 27, 2023 | 1.46 | 1.48 |
1.52
|
1.46
|
48.7K | -1.35% | ||||
| Feb 24, 2023 | 1.48 | 1.49 |
1.52
|
1.48
|
47.8K | -1.33% | ||||
| Feb 23, 2023 | 1.5 | 1.51 |
1.55
|
1.49
|
59.8K | -1.32% | ||||
| Feb 22, 2023 | 1.52 | 1.49 |
1.58
|
1.49
|
62.8K | 1.33% | ||||
| Feb 21, 2023 | 1.5 | 1.52 |
1.58
|
1.5
|
60.8K | -3.23% | ||||
| Feb 17, 2023 | 1.55 | 1.59 |
1.62
|
1.55
|
58.7K | -3.13% | ||||
| Feb 16, 2023 | 1.6 | 1.6 |
1.63
|
1.58
|
28.9K | -1.23% | ||||
| Feb 15, 2023 | 1.62 | 1.61 |
1.65
|
1.61
|
117K | 0% | ||||
| Feb 14, 2023 | 1.62 | 1.59 |
1.65
|
1.59
|
40.6K | -0.61% | ||||
| Feb 13, 2023 | 1.63 | 1.63 |
1.63
|
1.59
|
39.8K | 1.24% | ||||
| Feb 10, 2023 | 1.61 | 1.65 |
1.66
|
1.6
|
25.3K | 0% | ||||
| Feb 9, 2023 | 1.61 | 1.64 |
1.69
|
1.6
|
39.1K | -1.83% | ||||
| Feb 8, 2023 | 1.64 | 1.63 |
1.68
|
1.57
|
113K | -1.8% | ||||
| Feb 7, 2023 | 1.67 | 1.6 |
1.69
|
1.6
|
51.8K | 1.83% | ||||
| Feb 6, 2023 | 1.64 | 1.7 |
1.72
|
1.6
|
117K | -4.65% | ||||
| Feb 3, 2023 | 1.72 | 1.78 |
1.78
|
1.71
|
81.7K | -3.37% | ||||
| Feb 2, 2023 | 1.78 | 1.75 |
1.95
|
1.74
|
338K | 1.71% | ||||
| Feb 1, 2023 | 1.75 | 1.75 |
1.78
|
1.74
|
37.0K | -0.57% | ||||
| Jan 31, 2023 | 1.76 | 1.76 |
1.8
|
1.76
|
108K | -3.83% | ||||
| Jan 30, 2023 | 1.83 | 1.87 |
1.95
|
1.82
|
83.0K | -3.68% | ||||
| Jan 27, 2023 | 1.9 | 1.77 |
1.92
|
1.77
|
84.6K | 5.56% | ||||
| Jan 26, 2023 | 1.8 | 1.83 |
1.83
|
1.78
|
71.5K | -0.55% | ||||
| Jan 25, 2023 | 1.81 | 1.77 |
1.82
|
1.73
|
48.4K | 2.84% | ||||
| Jan 24, 2023 | 1.76 | 1.78 |
1.82
|
1.74
|
71.5K | -0.56% | ||||
| Jan 23, 2023 | 1.77 | 1.71 |
1.83
|
1.71
|
88.2K | 1.72% | ||||
| Jan 20, 2023 | 1.74 | 1.7 |
1.75
|
1.68
|
61.2K | 2.96% | ||||
| Jan 19, 2023 | 1.69 | 1.62 |
1.7
|
1.6
|
67.0K | 1.81% | ||||
| Jan 18, 2023 | 1.66 | 1.64 |
1.69
|
1.64
|
52.1K | 0% | ||||
| Jan 17, 2023 | 1.66 | 1.57 |
1.68
|
1.56
|
106K | 5.73% | ||||
| Jan 13, 2023 | 1.57 | 1.53 |
1.58
|
1.53
|
100K | 1.29% | ||||
| Jan 12, 2023 | 1.55 | 1.46 |
1.56
|
1.46
|
73.1K | 5.44% | ||||
| Jan 11, 2023 | 1.47 | 1.44 |
1.49
|
1.41
|
67.2K | 2.80% | ||||
| Jan 10, 2023 | 1.43 | 1.41 |
1.46
|
1.41
|
80.0K | 0% | ||||
| Jan 9, 2023 | 1.43 | 1.41 |
1.45
|
1.41
|
63.2K | 0% | ||||
| Jan 6, 2023 | 1.43 | 1.39 |
1.45
|
1.38
|
75.4K | 2.88% | ||||
| Jan 5, 2023 | 1.39 | 1.3 |
1.4
|
1.3
|
123K | 5.30% | ||||
| Jan 4, 2023 | 1.32 | 1.3 |
1.35
|
1.3
|
21.9K | 0.76% | ||||
| Jan 3, 2023 | 1.31 | 1.26 |
1.33
|
1.25
|
110K | 3.15% | ||||
| Dec 30 | 1.27 | 1.25 |
1.3
|
1.25
|
86.9K | -0.78% | ||||
| Dec 29 | 1.28 | 1.29 |
1.3
|
1.27
|
100K | 2.40% | ||||
| Dec 28 | 1.25 | 1.26 |
1.3
|
1.25
|
66.4K | -1.57% | ||||
| Dec 27 | 1.27 | 1.28 |
1.28
|
1.25
|
120K | -1.55% | ||||
| Dec 23 | 1.29 | 1.32 |
1.32
|
1.26
|
90.1K | -0.77% | ||||
| Dec 22 | 1.3 | 1.3 |
1.33
|
1.28
|
118K | -0.76% | ||||
| Dec 21 | 1.31 | 1.3 |
1.33
|
1.3
|
77.8K | 0.77% | ||||
| Dec 20 | 1.3 | 1.31 |
1.34
|
1.3
|
49.6K | -1.52% | ||||
| Dec 19 | 1.32 | 1.33 |
1.35
|
1.32
|
59.0K | -1.49% | ||||
| Dec 16 | 1.34 | 1.32 |
1.38
|
1.31
|
302K | 0% | ||||
| Dec 15 | 1.34 | 1.32 |
1.36
|
1.3
|
139K | 0.75% | ||||
| Dec 14 | 1.33 | 1.34 |
1.37
|
1.33
|
104K | -0.75% | ||||
| Dec 13 | 1.34 | 1.42 |
1.48
|
1.34
|
290K | -3.6% | ||||
| Dec 12 | 1.39 | 1.39 |
1.47
|
1.39
|
116K | -1.42% | ||||
| Dec 9 | 1.41 | 1.42 |
1.49
|
1.41
|
108K | -0.7% | ||||
| Dec 8 | 1.42 | 1.45 |
1.49
|
1.38
|
204K | -3.4% | ||||
| Dec 7 | 1.47 | 1.22 |
1.49
|
1.2
|
1.0M | 22.50% | ||||
| Dec 6 | 1.2 | 1.3 |
1.34
|
1.2
|
153K | -7.69% | ||||
| Dec 5 | 1.3 | 1.36 |
1.39
|
1.28
|
190K | -6.47% | ||||
| Dec 2 | 1.39 | 1.3 |
1.41
|
1.3
|
83.8K | 1.46% | ||||
| Dec 1 | 1.37 | 1.35 |
1.4
|
1.35
|
83.6K | 0% | ||||
| Nov 30 | 1.37 | 1.28 |
1.39
|
1.26
|
84.7K | 5.38% | ||||
| Nov 29 | 1.3 | 1.3 |
1.39
|
1.3
|
209K | -7.14% | ||||
| Nov 28 | 1.4 | 1.38 |
1.45
|
1.38
|
102K | -0.71% | ||||
| Nov 25 | 1.41 | 1.38 |
1.41
|
1.31
|
262K | 0.71% | ||||
| Nov 23 | 1.4 | 1.47 |
1.5
|
1.39
|
504K | -6.67% | ||||
| Nov 22 | 1.5 | 1.55 |
1.59
|
1.47
|
117K | -3.85% | ||||
| Nov 21 | 1.56 | 1.55 |
1.59
|
1.53
|
124K | -0.64% | ||||
| Nov 18 | 1.57 | 1.55 |
1.58
|
1.53
|
72.7K | 4.67% | ||||
| Nov 17 | 1.5 | 1.43 |
1.51
|
1.4
|
69.1K | 2.04% | ||||
| Nov 16 | 1.47 | 1.4 |
1.49
|
1.39
|
66.1K | 2.08% | ||||
| Nov 15 | 1.44 | 1.39 |
1.45
|
1.39
|
78.4K | 3.60% | ||||
| Nov 14 | 1.39 | 1.42 |
1.44
|
1.37
|
151K | -1.42% | ||||
| Nov 11 | 1.41 | 1.38 |
1.56
|
1.27
|
496K | -3.42% | ||||
| Nov 10 | 1.46 | 1.45 |
1.5
|
1.4
|
118K | 6.57% | ||||
| Nov 9 | 1.37 | 1.61 |
1.65
|
1.35
|
359K | -9.27% | ||||
| Nov 8 | 1.51 | 1.46 |
1.53
|
1.43
|
86.1K | 2.03% | ||||
| Nov 7 | 1.48 | 1.45 |
1.51
|
1.44
|
120K | -0.67% | ||||
| Nov 4 | 1.49 | 1.46 |
1.51
|
1.44
|
117K | 2.05% | ||||
| Nov 3 | 1.46 | 1.47 |
1.51
|
1.46
|
56.2K | -1.35% | ||||
| Nov 2 | 1.48 | 1.55 |
1.65
|
1.48
|
71.4K | -6.92% | ||||
| Nov 1 | 1.59 | 1.59 |
1.65
|
1.55
|
76.9K | -1.24% | ||||
| Oct 31 | 1.61 | 1.53 |
1.67
|
1.52
|
78.2K | 3.87% | ||||
| Oct 28 | 1.55 | 1.48 |
1.59
|
1.48
|
68.9K | 4.03% | ||||
| Oct 27 | 1.49 | 1.52 |
1.56
|
1.48
|
65.2K | -2.61% | ||||
| Oct 26 | 1.53 | 1.57 |
1.6
|
1.52
|
127K | 0% | ||||
| Oct 25 | 1.53 | 1.47 |
1.62
|
1.47
|
186K | 2% | ||||
| Oct 24 | 1.5 | 1.65 |
1.69
|
1.5
|
247K | -10.71% | ||||
| Oct 21 | 1.68 | 1.75 |
1.75
|
1.68
|
105K | -1.18% | ||||
| Oct 20 | 1.7 | 1.68 |
1.76
|
1.66
|
207K | 0.59% | ||||
| Oct 19 | 1.69 | 1.71 |
1.75
|
1.68
|
135K | -2.87% | ||||
| Oct 18 | 1.74 | 1.68 |
1.76
|
1.63
|
122K | 3.57% | ||||
| Oct 17 | 1.68 | 1.59 |
1.71
|
1.59
|
110K | 5.66% | ||||
| Oct 14 | 1.59 | 1.57 |
1.71
|
1.57
|
128K | -1.85% | ||||
| Oct 13 | 1.62 | 1.54 |
1.72
|
1.54
|
182K | 1.25% | ||||
| Oct 12 | 1.6 | 1.48 |
1.61
|
1.48
|
91.5K | 5.26% | ||||
| Oct 11 | 1.52 | 1.53 |
1.6
|
1.5
|
51.8K | -2.56% | ||||
| Oct 10 | 1.56 | 1.59 |
1.59
|
1.49
|
107K | -1.89% | ||||
| Oct 7 | 1.59 | 1.67 |
1.7
|
1.56
|
151K | -7.02% | ||||
| Oct 6 | 1.71 | 1.6 |
1.75
|
1.6
|
123K | 6.21% | ||||
| Oct 5 | 1.61 | 1.65 |
1.71
|
1.6
|
116K | -6.4% | ||||
| Oct 4 | 1.72 | 1.66 |
1.74
|
1.66
|
190K | 4.24% | ||||
| Oct 3 | 1.65 | 1.49 |
1.77
|
1.49
|
165K | 11.49% | ||||
| Sep 30 | 1.48 | 1.41 |
1.53
|
1.41
|
123K | 2.78% | ||||
| Sep 29 | 1.44 | 1.47 |
1.57
|
1.43
|
249K | -4% | ||||
| Sep 28 | 1.5 | 1.44 |
1.51
|
1.41
|
119K | 3.45% | ||||
| Sep 27 | 1.45 | 1.35 |
1.49
|
1.35
|
178K | 7.41% | ||||
| Sep 26 | 1.35 | 1.35 |
1.43
|
1.33
|
85.6K | 0% | ||||
| Sep 23 | 1.35 | 1.44 |
1.44
|
1.33
|
102K | -7.53% | ||||
| Sep 22 | 1.46 | 1.5 |
1.52
|
1.45
|
78.3K | -2.67% | ||||
| Sep 21 | 1.5 | 1.5 |
1.53
|
1.5
|
82.1K | -1.32% | ||||
| Sep 20 | 1.52 | 1.53 |
1.54
|
1.5
|
154K | -1.3% | ||||
| Sep 19 | 1.54 | 1.46 |
1.56
|
1.46
|
101K | 1.99% | ||||
| Sep 16 | 1.51 | 1.5 |
1.57
|
1.5
|
378K | -2.58% | ||||
| Sep 15 | 1.55 | 1.54 |
1.58
|
1.52
|
92.7K | 2.65% | ||||
| Sep 14 | 1.51 | 1.59 |
1.61
|
1.51
|
150K | -3.21% | ||||
| Sep 13 | 1.56 | 1.56 |
1.65
|
1.5
|
246K | -2.5% | ||||
| Sep 12 | 1.6 | 1.41 |
1.65
|
1.38
|
522K | 15.11% | ||||
| Sep 9 | 1.39 | 1.35 |
1.41
|
1.35
|
75.9K | 2.96% | ||||
| Sep 8 | 1.35 | 1.34 |
1.38
|
1.32
|
58.8K | 0% | ||||
| Sep 7 | 1.35 | 1.29 |
1.37
|
1.29
|
101K | 3.85% | ||||
| Sep 6 | 1.3 | 1.33 |
1.39
|
1.29
|
114K | -2.99% | ||||
| Sep 2 | 1.34 | 1.34 |
1.39
|
1.3
|
141K | 4.69% | ||||
| Sep 1 | 1.28 | 1.25 |
1.32
|
1.21
|
198K | 4.92% | ||||
| Aug 31 | 1.22 | 1.27 |
1.31
|
1.2
|
399K | -3.94% | ||||
| Aug 30 | 1.27 | 1.32 |
1.32
|
1.25
|
254K | -4.51% | ||||
| Aug 29 | 1.33 | 1.38 |
1.4
|
1.3
|
300K | -2.21% | ||||
| Aug 26 | 1.36 | 1.38 |
1.38
|
1.34
|
136K | -2.86% | ||||
| Aug 25 | 1.4 | 1.43 |
1.46
|
1.36
|
80.9K | -1.41% | ||||
| Aug 24 | 1.42 | 1.4 |
1.46
|
1.38
|
197K | 0% | ||||
| Aug 23 | 1.42 | 1.44 |
1.47
|
1.4
|
126K | -1.39% | ||||
| Aug 22 | 1.44 | 1.52 |
1.61
|
1.42
|
327K | -7.1% | ||||
| Aug 19 | 1.55 | 1.58 |
1.64
|
1.54
|
231K | -3.73% | ||||
| Aug 18 | 1.61 | 1.61 |
1.61
|
1.59
|
73.4K | 0% | ||||
| Aug 17 | 1.61 | 1.64 |
1.66
|
1.6
|
113K | -1.23% | ||||
| Aug 16 | 1.63 | 1.61 |
1.67
|
1.61
|
173K | -1.81% | ||||
| Aug 15 | 1.66 | 1.67 |
1.69
|
1.63
|
105K | -1.78% | ||||
| Aug 12 | 1.69 | 1.75 |
1.78
|
1.69
|
273K | -2.87% | ||||
| Aug 11 | 1.74 | 1.61 |
1.74
|
1.57
|
433K | 10.13% | ||||
| Aug 10 | 1.58 | 1.64 |
1.64
|
1.53
|
285K | -2.47% | ||||
| Aug 9 | 1.62 | 1.66 |
1.66
|
1.61
|
236K | 0% | ||||
| Aug 8 | 1.62 | 1.8 |
1.84
|
1.6
|
421K | -9.5% | ||||
| Aug 5 | 1.79 | 1.67 |
1.8
|
1.6
|
934K | -9.14% | ||||
| Aug 4 | 1.97 | 1.99 |
2.09
|
1.91
|
168K | -1.5% | ||||
| Aug 3 | 2 | 1.95 |
2.13
|
1.89
|
548K | 4.17% | ||||
| Aug 2 | 1.92 | 1.89 |
1.95
|
1.77
|
466K | 2.67% | ||||
| Aug 1 | 1.87 | 1.77 |
1.92
|
1.67
|
290K | 5.65% | ||||
| Jul 29 | 1.77 | 1.73 |
1.79
|
1.7
|
426K | 1.14% | ||||
| Jul 28 | 1.75 | 1.67 |
1.76
|
1.63
|
419K | 4.79% | ||||
| Jul 27 | 1.67 | 1.63 |
1.69
|
1.6
|
395K | 1.83% | ||||
| Jul 26 | 1.64 | 1.61 |
1.68
|
1.57
|
234K | 2.50% | ||||
| Jul 25 | 1.6 | 1.62 |
1.63
|
1.53
|
290K | -1.23% | ||||
| Jul 22 | 1.62 | 1.74 |
1.74
|
1.6
|
156K | -4.14% | ||||
| Jul 21 | 1.69 | 1.76 |
1.76
|
1.66
|
142K | -2.87% | ||||
| Jul 20 | 1.74 | 1.7 |
1.74
|
1.68
|
225K | 1.75% | ||||
| Jul 19 | 1.71 | 1.68 |
1.78
|
1.65
|
135K | 2.40% | ||||
| Jul 18 | 1.67 | 1.7 |
1.74
|
1.67
|
70.1K | -2.34% | ||||
| Jul 15 | 1.71 | 1.78 |
1.79
|
1.68
|
64.6K | -1.72% | ||||
| Jul 14 | 1.74 | 1.75 |
1.77
|
1.64
|
193K | -2.25% | ||||
| Jul 13 | 1.78 | 1.77 |
1.8
|
1.71
|
71.7K | 0.56% | ||||
| Jul 12 | 1.77 | 1.76 |
1.79
|
1.7
|
239K | 1.14% | ||||
| Jul 11 | 1.75 | 1.81 |
1.86
|
1.69
|
225K | -3.85% | ||||
| Jul 8 | 1.82 | 1.84 |
1.87
|
1.73
|
231K | -1.62% | ||||
| Jul 7 | 1.85 | 1.73 |
1.9
|
1.72
|
409K | 8.82% | ||||
| Jul 6 | 1.7 | 1.6 |
1.74
|
1.6
|
415K | 5.59% | ||||
| Jul 5 | 1.61 | 1.7 |
1.74
|
1.6
|
404K | -5.85% | ||||
| Jul 1 | 1.71 | 1.58 |
1.72
|
1.54
|
279K | 8.92% | ||||
| Jun 30 | 1.57 | 1.62 |
1.64
|
1.53
|
181K | -2.48% | ||||
| Jun 29 | 1.61 | 1.6 |
1.64
|
1.55
|
323K | -0.62% | ||||
| Jun 28 | 1.62 | 1.67 |
1.76
|
1.61
|
263K | -2.41% | ||||
| Jun 27 | 1.66 | 1.75 |
1.82
|
1.66
|
376K | -4.05% | ||||
| Jun 24 | 1.73 | 1.74 |
1.9
|
1.71
|
2.1M | -1.7% | ||||
| Jun 23 | 1.76 | 1.74 |
1.8
|
1.71
|
291K | 1.15% | ||||
| Jun 22 | 1.74 | 1.81 |
1.86
|
1.74
|
376K | -3.87% | ||||
| Jun 21 | 1.81 | 1.84 |
1.98
|
1.81
|
486K | 0.56% | ||||
| Jun 17 | 1.8 | 1.83 |
1.83
|
1.74
|
417K | 2.27% | ||||
| Jun 16 | 1.76 | 1.83 |
1.83
|
1.76
|
400K | -4.86% | ||||
| Jun 15 | 1.85 | 1.9 |
1.92
|
1.8
|
298K | -2.12% | ||||
| Jun 14 | 1.89 | 1.92 |
1.99
|
1.85
|
273K | -2.07% | ||||
| Jun 13 | 1.93 | 1.91 |
1.99
|
1.87
|
439K | -3.02% | ||||
| Jun 10 | 1.99 | 2.01 |
2.06
|
1.98
|
263K | -5.24% | ||||
| Jun 9 | 2.1 | 2.15 |
2.2
|
2.08
|
564K | -3.23% | ||||
| Jun 8 | 2.17 | 2.19 |
2.2
|
2.08
|
475K | 0.93% | ||||
| Jun 7 | 2.15 | 2.18 |
2.36
|
2.09
|
696K | 4.37% | ||||
| Jun 6 | 2.06 | 2.28 |
2.29
|
2.02
|
964K | -12.71% | ||||
| Jun 3 | 2.36 | 2.27 |
2.37
|
2.27
|
431K | 1.29% | ||||
| Jun 2 | 2.33 | 2.33 |
2.39
|
2.27
|
267K | -2.92% | ||||
| Jun 1 | 2.4 | 2.38 |
2.47
|
2.37
|
157K | -0.83% | ||||
| May 31 | 2.42 | 2.43 |
2.48
|
2.39
|
206K | -3.59% | ||||
| May 27 | 2.51 | 2.59 |
2.64
|
2.48
|
257K | -1.57% | ||||
| May 26 | 2.55 | 2.55 |
2.64
|
2.5
|
414K | 2.41% | ||||
| May 25 | 2.49 | 2.4 |
2.51
|
2.4
|
128K | 2.05% | ||||
| May 24 | 2.44 | 2.44 |
2.46
|
2.34
|
112K | 0% | ||||
| May 23 | 2.44 | 2.42 |
2.53
|
2.39
|
148K | 0.83% | ||||
| May 20 | 2.42 | 2.45 |
2.49
|
2.35
|
134K | 0.83% | ||||
| May 19 | 2.4 | 2.45 |
2.52
|
2.39
|
205K | -1.23% | ||||
| May 18 | 2.43 | 2.49 |
2.53
|
2.34
|
243K | -3.57% | ||||
| May 17 | 2.52 | 2.31 |
2.54
|
2.29
|
358K | 10.04% | ||||
| May 16 | 2.29 | 2.39 |
2.39
|
2.29
|
182K | -3.38% | ||||
| May 13 | 2.37 | 2.35 |
2.39
|
2.3
|
473K | 1.28% | ||||
| May 12 | 2.34 | 2.29 |
2.39
|
2.23
|
438K | -0.85% | ||||
| May 11 | 2.36 | 2.32 |
2.5
|
2.24
|
337K | 3.06% | ||||
| May 10 | 2.29 | 2.23 |
2.41
|
2.13
|
511K | -6.91% | ||||
| May 9 | 2.46 | 2.49 |
2.51
|
2.39
|
257K | -1.2% | ||||
| May 6 | 2.49 | 2.47 |
2.59
|
2.45
|
308K | -1.97% | ||||
| May 5 | 2.54 | 2.46 |
2.62
|
2.4
|
321K | 2.42% | ||||
| May 4 | 2.48 | 2.42 |
2.51
|
2.34
|
122K | 3.33% | ||||
| May 3 | 2.4 | 2.29 |
2.5
|
2.25
|
261K | 5.73% | ||||
| May 2 | 2.27 | 2.25 |
2.3
|
2.23
|
173K | 0.44% | ||||
| Apr 29 | 2.26 | 2.43 |
2.45
|
2.26
|
131K | -6.61% | ||||
| Apr 28 | 2.42 | 2.4 |
2.42
|
2.29
|
224K | 2.11% | ||||
| Apr 27 | 2.37 | 2.43 |
2.47
|
2.35
|
205K | -2.47% | ||||
| Apr 26 | 2.43 | 2.49 |
2.54
|
2.42
|
142K | -2.41% | ||||
| Apr 25 | 2.49 | 2.42 |
2.49
|
2.32
|
114K | 3.32% | ||||
| Apr 22 | 2.41 | 2.42 |
2.49
|
2.37
|
119K | -0.41% | ||||
| Apr 21 | 2.42 | 2.49 |
2.53
|
2.39
|
130K | -3.59% | ||||
| Apr 20 | 2.51 | 2.44 |
2.54
|
2.43
|
103K | 2.03% | ||||
| Apr 19 | 2.46 | 2.59 |
2.59
|
2.44
|
693K | -3.91% | ||||
| Apr 18 | 2.56 | 2.66 |
2.66
|
2.52
|
107K | -2.66% | ||||
| Apr 14 | 2.63 | 2.69 |
2.75
|
2.57
|
116K | -2.23% | ||||
| Apr 13 | 2.69 | 2.56 |
2.71
|
2.55
|
212K | 4.26% | ||||
| Apr 12 | 2.58 | 2.67 |
2.77
|
2.56
|
107K | -2.27% | ||||
| Apr 11 | 2.64 | 2.54 |
2.66
|
2.5
|
239K | 3.94% | ||||
| Apr 8 | 2.54 | 2.62 |
2.66
|
2.52
|
198K | -3.05% | ||||
| Apr 7 | 2.62 | 2.8 |
2.8
|
2.55
|
337K | -5.42% | ||||
| Apr 6 | 2.77 | 3.03 |
3.04
|
2.74
|
436K | -8.28% | ||||
| Apr 5 | 3.02 | 3.16 |
3.29
|
3.02
|
439K | -4.13% | ||||
| Apr 4 | 3.15 | 3 |
3.19
|
2.95
|
275K | 2.61% | ||||
| Apr 1 | 3.07 | 3.09 |
3.09
|
2.99
|
244K | 0.99% | ||||
| Mar 31 | 3.04 | 3.12 |
3.17
|
3.04
|
184K | -1.94% | ||||
| Mar 30 | 3.1 | 3.09 |
3.23
|
3.07
|
191K | -0.64% | ||||
| Mar 29 | 3.12 | 3.11 |
3.27
|
3.05
|
239K | 1.96% | ||||
| Mar 28 | 3.06 | 3.08 |
3.13
|
3
|
215K | 0.33% | ||||
| Mar 25 | 3.05 | 3.13 |
3.2
|
3.04
|
159K | -3.17% | ||||
| Mar 24 | 3.15 | 3.12 |
3.18
|
3.04
|
248K | 0.32% | ||||
| Mar 23 | 3.14 | 3.17 |
3.21
|
3.04
|
355K | -3.09% | ||||
| Mar 22 | 3.24 | 3.17 |
3.32
|
3.14
|
266K | 3.51% | ||||
| Mar 21 | 3.13 | 3.33 |
3.36
|
3.12
|
322K | -5.72% | ||||
| Mar 18 | 3.32 | 3.25 |
3.47
|
3.21
|
334K | 0.91% | ||||
| Mar 17 | 3.29 | 3.19 |
3.34
|
3.16
|
178K | 1.86% | ||||
| Mar 16 | 3.23 | 3.08 |
3.41
|
3.08
|
570K | 5.21% | ||||
| Mar 15 | 3.07 | 3.02 |
3.1
|
2.97
|
323K | 2.68% | ||||
| Mar 14 | 2.99 | 2.9 |
3.01
|
2.86
|
247K | 3.10% | ||||
| Mar 11 | 2.9 | 3.15 |
3.15
|
2.9
|
314K | -7.94% | ||||
| Mar 10 | 3.15 | 3.06 |
3.2
|
3
|
231K | 0.64% | ||||
| Mar 9 | 3.13 | 3.04 |
3.22
|
3
|
253K | 5.74% | ||||
| Mar 8 | 2.96 | 3.01 |
3.15
|
2.9
|
394K | -1.66% | ||||
| Mar 7 | 3.01 | 3.25 |
3.27
|
2.97
|
467K | -7.1% | ||||
| Mar 4 | 3.24 | 3.51 |
3.56
|
3.2
|
559K | -9.24% | ||||
| Mar 3 | 3.57 | 3.38 |
3.61
|
3.32
|
526K | 9.85% | ||||
| Mar 2 | 3.25 | 3.16 |
3.37
|
3.16
|
491K | 1.88% | ||||
| Mar 1 | 3.19 | 3.25 |
3.3
|
3.04
|
290K | -1.54% | ||||
| Feb 28 | 3.24 | 3.27 |
3.34
|
3.2
|
156K | -2.11% | ||||
| Feb 25 | 3.31 | 3.3 |
3.39
|
3.23
|
176K | 1.53% | ||||
| Feb 24 | 3.26 | 3.2 |
3.33
|
3.03
|
395K | -0.61% | ||||
| Feb 23 | 3.28 | 3.41 |
3.41
|
3.25
|
206K | -2.38% | ||||
| Feb 22 | 3.36 | 3.66 |
3.69
|
3.28
|
275K | -7.95% | ||||
| Feb 18 | 3.65 | 3.5 |
3.67
|
3.5
|
257K | 3.11% | ||||
| Feb 17 | 3.54 | 3.52 |
3.63
|
3.45
|
218K | -1.39% | ||||
| Feb 16 | 3.59 | 3.41 |
3.64
|
3.41
|
311K | 4.36% | ||||
| Feb 15 | 3.44 | 3.37 |
3.5
|
3.34
|
405K | 3.30% | ||||
| Feb 14 | 3.33 | 3.3 |
3.39
|
3.26
|
121K | 0.30% | ||||
| Feb 11 | 3.32 | 3.25 |
3.44
|
3.21
|
260K | 2.15% | ||||
| Feb 10 | 3.25 | 3.2 |
3.45
|
3.16
|
524K | 0.31% | ||||
| Feb 9 | 3.24 | 3.28 |
3.28
|
3.05
|
1.1M | -0.31% | ||||
| Feb 8 | 3.25 | 3.26 |
3.4
|
3.2
|
229K | -0.31% | ||||
| Feb 7 | 3.26 | 3.31 |
3.35
|
3.19
|
299K | 0.31% | ||||
| Feb 4 | 3.25 | 3.35 |
3.43
|
3.25
|
234K | -4.13% | ||||
| Feb 3 | 3.39 | 3.62 |
3.64
|
3.28
|
1.0M | -6.87% | ||||
| Feb 2 | 3.64 | 3.85 |
3.91
|
3.63
|
159K | -6.19% | ||||
| Feb 1 | 3.88 | 3.74 |
3.93
|
3.69
|
270K | 4.02% | ||||
| Jan 31 | 3.73 | 3.68 |
3.79
|
3.52
|
240K | -0.53% | ||||
| Jan 28 | 3.75 | 3.65 |
3.77
|
3.49
|
558K | 3.02% | ||||
| Jan 27 | 3.64 | 3.89 |
4.04
|
3.63
|
244K | -5.7% | ||||
| Jan 26 | 3.86 | 3.92 |
4.02
|
3.83
|
244K | -0.26% | ||||
| Jan 25 | 3.87 | 3.71 |
4
|
3.62
|
320K | 2.38% | ||||
| Jan 24 | 3.78 | 3.85 |
3.89
|
3.53
|
438K | -0.79% | ||||
| Jan 21 | 3.81 | 3.85 |
3.94
|
3.74
|
294K | -1.8% | ||||
| Jan 20 | 3.88 | 3.99 |
4.11
|
3.87
|
489K | -2.51% | ||||
| Jan 19 | 3.98 | 4.23 |
4.23
|
3.91
|
411K | -4.33% | ||||
| Jan 18 | 4.16 | 4.15 |
4.21
|
4.09
|
216K | -0.48% | ||||
| Jan 14 | 4.18 | 4.05 |
4.19
|
3.99
|
412K | 0.48% | ||||
| Jan 13 | 4.16 | 4.14 |
4.31
|
4.14
|
139K | -0.72% | ||||
| Jan 12 | 4.19 | 4.16 |
4.28
|
4.07
|
201K | 0.96% | ||||
| Jan 11 | 4.15 | 4.13 |
4.22
|
4.11
|
306K | 0.24% | ||||
| Jan 10 | 4.14 | 4.07 |
4.18
|
3.97
|
529K | 1.72% | ||||
| Jan 7 | 4.07 | 3.89 |
4.15
|
3.89
|
659K | 5.44% | ||||
| Jan 6 | 3.86 | 3.92 |
4.02
|
3.82
|
274K | -1.53% | ||||
| Jan 5 | 3.92 | 4.05 |
4.14
|
3.9
|
351K | -2.24% | ||||
| Jan 4 | 4.01 | 4.01 |
4.12
|
3.99
|
368K | -0.25% | ||||
| Jan 3 | 4.02 | 4 |
4.11
|
3.99
|
324K | 1.26% | ||||
| Dec 31 | 3.97 | 3.99 |
4.08
|
3.92
|
359K | -0.75% | ||||
| Dec 30 | 4 | 4 |
4.1
|
3.94
|
682K | -0.5% | ||||
| Dec 29 | 4.02 | 4.1 |
4.12
|
3.94
|
511K | -1.95% | ||||
| Dec 28 | 4.1 | 4.12 |
4.25
|
4.07
|
334K | 0.74% | ||||
| Dec 27 | 4.07 | 4 |
4.18
|
4
|
480K | 2.01% | ||||
| Dec 23 | 3.99 | 3.85 |
3.99
|
3.85
|
3.8M | 2.31% | ||||
| Dec 22 | 3.9 | 3.87 |
3.94
|
3.79
|
412K | 0.78% | ||||
| Dec 21 | 3.87 | 3.94 |
4
|
3.76
|
625K | -1.28% | ||||
| Dec 20 | 3.92 | 3.85 |
3.93
|
3.66
|
705K | 0.51% | ||||
| Dec 17 | 3.9 | 4.03 |
4.12
|
3.85
|
6.1M | -3.7% | ||||
| Dec 16 | 4.05 | 4.47 |
4.59
|
4.05
|
1.1M | -8.99% | ||||
| Dec 15 | 4.45 | 4.79 |
4.8
|
4.15
|
1.9M | -7.29% | ||||
| Dec 14 | 4.8 | 4.58 |
4.81
|
4.54
|
370K | 4.58% | ||||
| Dec 13 | 4.59 | 4.96 |
4.96
|
4.55
|
292K | -8.02% | ||||
| Dec 10 | 4.99 | 4.96 |
5.01
|
4.87
|
188K | 1.22% | ||||
| Dec 9 | 4.93 | 4.88 |
4.96
|
4.73
|
348K | 0.41% | ||||
| Dec 8 | 4.91 | 4.83 |
5
|
4.79
|
231K | 2.51% | ||||
| Dec 7 | 4.79 | 4.69 |
4.88
|
4.68
|
313K | 2.57% | ||||
| Dec 6 | 4.67 | 4.51 |
4.79
|
4.44
|
538K | 5.66% | ||||
| Dec 3 | 4.42 | 4.25 |
4.53
|
4.05
|
504K | 5.24% | ||||
| Dec 2 | 4.2 | 4.09 |
4.3
|
4.01
|
371K | 2.94% | ||||
| Dec 1 | 4.08 | 4.24 |
4.35
|
4.06
|
373K | -0.49% | ||||
| Nov 30 | 4.1 | 4.14 |
4.16
|
3.92
|
586K | -0.97% | ||||
| Nov 29 | 4.14 | 4.55 |
4.6
|
4.14
|
555K | -6.97% | ||||
| Nov 26 | 4.45 | 4.56 |
4.59
|
4.19
|
420K | -2.2% | ||||
| Nov 24 | 4.55 | 4.66 |
4.77
|
4.55
|
332K | -4.81% | ||||
| Nov 23 | 4.78 | 4.78 |
4.97
|
4.68
|
416K | 0% | ||||
| Nov 22 | 4.78 | 5.13 |
5.14
|
4.7
|
749K | -8.08% | ||||
| Nov 19 | 5.2 | 5.3 |
5.31
|
5.15
|
245K | -2.8% | ||||
| Nov 18 | 5.35 | 5.4 |
5.49
|
5.31
|
276K | -2.01% | ||||
| Nov 17 | 5.46 | 5.66 |
5.66
|
5.35
|
184K | -4.71% | ||||
| Nov 16 | 5.73 | 5.65 |
5.8
|
5.63
|
282K | 1.60% | ||||
| Nov 15 | 5.64 | 5.78 |
5.78
|
5.5
|
258K | -2.59% | ||||
| Nov 12 | 5.79 | 5.81 |
5.89
|
5.78
|
178K | -1.03% | ||||
| Nov 11 | 5.85 | 5.82 |
5.99
|
5.8
|
198K | 0.69% | ||||
| Nov 10 | 5.81 | 5.61 |
5.85
|
5.58
|
399K | 4.12% | ||||
| Nov 9 | 5.58 | 5.29 |
5.67
|
5.29
|
470K | 11.16% | ||||
| Nov 8 | 5.02 | 5.2 |
5.2
|
4.96
|
213K | -3.28% | ||||
| Nov 5 | 5.19 | 5.2 |
5.3
|
5.12
|
248K | 0.78% | ||||
| Nov 4 | 5.15 | 5.14 |
5.18
|
5.01
|
170K | 0.59% | ||||
| Nov 3 | 5.12 | 4.93 |
5.2
|
4.89
|
227K | 3.23% | ||||
| Nov 2 | 4.96 | 4.96 |
5.01
|
4.87
|
198K | 0% | ||||
| Nov 1 | 4.96 | 4.81 |
5
|
4.77
|
319K | 3.55% | ||||
| Oct 29 | 4.79 | 4.64 |
4.82
|
4.53
|
177K | 3.23% | ||||
| Oct 28 | 4.64 | 4.56 |
4.65
|
4.44
|
208K | 2.43% | ||||
| Oct 27 | 4.53 | 4.71 |
4.72
|
4.52
|
190K | -4.43% | ||||
| Oct 26 | 4.74 | 4.74 |
4.81
|
4.71
|
105K | -0.63% | ||||
| Oct 25 | 4.77 | 4.74 |
4.85
|
4.63
|
173K | 0.85% | ||||
| Oct 22 | 4.73 | 4.68 |
4.77
|
4.65
|
108K | -0.42% | ||||
| Oct 21 | 4.75 | 4.81 |
4.87
|
4.67
|
349K | -1.04% | ||||
| Oct 20 | 4.8 | 4.79 |
4.9
|
4.77
|
150K | 0.42% | ||||
| Oct 19 | 4.78 | 4.65 |
4.79
|
4.56
|
178K | 3.24% | ||||
| Oct 18 | 4.63 | 4.73 |
4.76
|
4.61
|
156K | -2.73% | ||||
| Oct 15 | 4.76 | 4.88 |
4.96
|
4.75
|
210K | -2.26% | ||||
| Oct 14 | 4.87 | 4.85 |
4.9
|
4.73
|
163K | 2.31% | ||||
| Oct 13 | 4.76 | 4.76 |
4.84
|
4.59
|
422K | 0.63% | ||||
| Oct 12 | 4.73 | 4.75 |
4.82
|
4.61
|
315K | -0.42% | ||||
| Oct 11 | 4.75 | 5.05 |
5.07
|
4.75
|
277K | -6.86% | ||||
| Oct 8 | 5.1 | 5.18 |
5.18
|
4.96
|
178K | -0.78% | ||||
| Oct 7 | 5.14 | 5.02 |
5.2
|
5.02
|
114K | 3.01% | ||||
| Oct 6 | 4.99 | 4.99 |
5.05
|
4.95
|
156K | -1.19% | ||||
| Oct 5 | 5.05 | 4.95 |
5.08
|
4.95
|
142K | 2.02% | ||||
| Oct 4 | 4.95 | 5.07 |
5.19
|
4.94
|
342K | -2.94% | ||||
| Oct 1 | 5.1 | 5.02 |
5.15
|
4.95
|
111K | 3.03% | ||||
| Sep 30 | 4.95 | 4.99 |
5.06
|
4.92
|
130K | -1.2% | ||||
| Sep 29 | 5.01 | 5.03 |
5.09
|
4.94
|
134K | -0.4% | ||||
| Sep 28 | 5.03 | 5.34 |
5.35
|
5.02
|
154K | -5.09% | ||||
| Sep 27 | 5.3 | 5.03 |
5.34
|
5.03
|
304K | 6.64% | ||||
| Sep 24 | 4.97 | 5.09 |
5.15
|
4.97
|
209K | -3.31% | ||||
| Sep 23 | 5.14 | 4.97 |
5.2
|
4.9
|
349K | 4.47% | ||||
| Sep 22 | 4.92 | 4.84 |
4.99
|
4.76
|
274K | 1.65% | ||||
| Sep 21 | 4.84 | 4.96 |
4.98
|
4.81
|
213K | -1.83% | ||||
| Sep 20 | 4.93 | 4.79 |
4.95
|
4.68
|
444K | 0.41% | ||||
| Sep 17 | 4.91 | 5.16 |
5.16
|
4.9
|
557K | -4.47% | ||||
| Sep 16 | 5.14 | 5.2 |
5.2
|
5.11
|
179K | -0.58% | ||||
| Sep 15 | 5.17 | 4.91 |
5.19
|
4.9
|
387K | 5.30% | ||||
| Sep 14 | 4.91 | 5.05 |
5.15
|
4.87
|
614K | -2.39% | ||||
| Sep 13 | 5.03 | 5.09 |
5.09
|
4.98
|
424K | -1.37% | ||||
| Sep 10 | 5.1 | 5.47 |
5.47
|
5.07
|
536K | -4.32% | ||||
| Sep 9 | 5.33 | 5.42 |
5.44
|
5.24
|
496K | -2.56% | ||||
| Sep 8 | 5.47 | 5.67 |
5.7
|
5.4
|
364K | -2.5% | ||||
| Sep 7 | 5.61 | 5.74 |
5.8
|
5.48
|
283K | -0.53% | ||||
| Sep 3 | 5.64 | 5.58 |
5.7
|
5.49
|
433K | 3.30% | ||||
| Sep 2 | 5.46 | 5.43 |
5.52
|
5.32
|
382K | 0.55% | ||||
| Sep 1 | 5.43 | 5.47 |
5.5
|
5.31
|
467K | -1.27% | ||||
| Aug 31 | 5.5 | 5.31 |
5.59
|
5.31
|
376K | 3.38% | ||||
| Aug 30 | 5.32 | 5.46 |
5.48
|
5.3
|
158K | -2.56% | ||||
| Aug 27 | 5.46 | 5.29 |
5.49
|
5.22
|
348K | 3.61% | ||||
| Aug 26 | 5.27 | 5.56 |
5.56
|
5.25
|
289K | -5.39% | ||||
| Aug 25 | 5.57 | 5.75 |
5.77
|
5.47
|
382K | -3.97% | ||||
| Aug 24 | 5.8 | 5.64 |
5.9
|
5.56
|
715K | 5.07% | ||||
| Aug 23 | 5.52 | 5.46 |
5.58
|
5.35
|
303K | 3.95% | ||||
| Aug 20 | 5.31 | 5.14 |
5.32
|
5.07
|
322K | 2.31% | ||||
| Aug 19 | 5.19 | 5.17 |
5.23
|
5.02
|
613K | -0.19% | ||||
| Aug 18 | 5.2 | 5.28 |
5.31
|
5.13
|
511K | -2.99% | ||||
| Aug 17 | 5.36 | 5.21 |
5.44
|
5.11
|
430K | 3.08% | ||||
| Aug 16 | 5.2 | 5.3 |
5.32
|
4.97
|
836K | -2.44% | ||||
| Aug 13 | 5.33 | 5.39 |
5.57
|
5.28
|
633K | 0% | ||||
| Aug 12 | 5.33 | 6.24 |
6.24
|
5.27
|
1.6M | -20.68% | ||||
| Aug 11 | 6.72 | 6.49 |
6.72
|
6.47
|
251K | 2.60% | ||||
| Aug 10 | 6.55 | 6.62 |
6.63
|
6.47
|
244K | -0.76% | ||||
| Aug 9 | 6.6 | 6.65 |
6.7
|
6.56
|
247K | -0.3% | ||||
| Aug 6 | 6.62 | 6.48 |
6.66
|
6.36
|
226K | 3.60% | ||||
| Aug 5 | 6.39 | 6.33 |
6.46
|
6.21
|
247K | 1.59% | ||||
| Aug 4 | 6.29 | 6.36 |
6.45
|
6.28
|
340K | -2.63% | ||||
| Aug 3 | 6.46 | 6.59 |
6.6
|
6.39
|
293K | -0.77% | ||||
| Aug 2 | 6.51 | 6.49 |
6.69
|
6.49
|
304K | 0.93% | ||||
| Jul 30 | 6.45 | 6.69 |
6.72
|
6.44
|
337K | -3.87% | ||||
| Jul 29 | 6.71 | 6.76 |
6.76
|
6.62
|
220K | 0.60% | ||||
| Jul 28 | 6.67 | 6.51 |
6.75
|
6.4
|
304K | 2.30% | ||||
| Jul 27 | 6.52 | 6.67 |
6.73
|
6.31
|
222K | -2.1% | ||||
| Jul 26 | 6.66 | 6.51 |
6.79
|
6.45
|
325K | 2.62% | ||||
| Jul 23 | 6.49 | 6.62 |
6.73
|
6.4
|
406K | -2.26% | ||||
| Jul 22 | 6.64 | 6.85 |
6.86
|
6.64
|
273K | -3.07% | ||||
| Jul 21 | 6.85 | 6.58 |
6.92
|
6.57
|
460K | 4.90% | ||||
| Jul 20 | 6.53 | 6.61 |
6.65
|
6.46
|
452K | -0.31% | ||||
| Jul 19 | 6.55 | 6.39 |
6.56
|
6.24
|
578K | 0.46% | ||||
| Jul 16 | 6.52 | 6.63 |
6.7
|
6.43
|
447K | -1.51% | ||||
| Jul 15 | 6.62 | 6.62 |
6.74
|
6.55
|
414K | -1.34% | ||||
| Jul 14 | 6.71 | 6.92 |
6.94
|
6.62
|
492K | -2.47% | ||||
| Jul 13 | 6.88 | 7.03 |
7.05
|
6.86
|
652K | -3.37% | ||||
| Jul 12 | 7.12 | 7.19 |
7.2
|
7.02
|
657K | -1.66% | ||||
| Jul 9 | 7.24 | 7.17 |
7.3
|
7.14
|
325K | 1.54% | ||||
| Jul 8 | 7.13 | 7.22 |
7.23
|
6.96
|
528K | -2.19% | ||||
| Jul 7 | 7.29 | 7.42 |
7.5
|
7.27
|
456K | -2.8% | ||||
| Jul 6 | 7.5 | 7.48 |
7.59
|
7.33
|
289K | 0.13% | ||||
| Jul 2 | 7.49 | 7.7 |
7.82
|
7.38
|
347K | -1.96% | ||||
| Jul 1 | 7.64 | 7.71 |
7.73
|
7.43
|
638K | 0.13% | ||||
| Jun 30 | 7.63 | 7.4 |
7.79
|
7.3
|
642K | 2.55% | ||||
| Jun 29 | 7.44 | 7.66 |
7.75
|
7.36
|
798K | -2.49% | ||||
| Jun 28 | 7.63 | 7.9 |
7.91
|
7.57
|
517K | -2.68% | ||||
| Jun 25 | 7.84 | 8.3 |
8.43
|
7.78
|
4.3M | -5.54% | ||||
| Jun 24 | 8.3 | 8.03 |
8.39
|
8.03
|
400K | 2.34% | ||||
| Jun 23 | 8.11 | 7.9 |
8.22
|
7.9
|
501K | 2.79% | ||||
| Jun 22 | 7.89 | 7.89 |
8
|
7.71
|
578K | 0.13% | ||||
| Jun 21 | 7.88 | 7.95 |
8.05
|
7.8
|
494K | 1.55% | ||||
| Jun 18 | 7.76 | 8.37 |
8.47
|
7.76
|
1.7M | -6.17% | ||||
| Jun 17 | 8.27 | 8.74 |
8.78
|
8.25
|
1.1M | -2.01% | ||||
| Jun 16 | 8.44 | 8.75 |
8.98
|
8.24
|
1.1M | -5.06% | ||||
| Jun 15 | 8.89 | 7.71 |
9.57
|
7.52
|
9.1M | 21.78% | ||||
| Jun 14 | 7.3 | 8.06 |
8.1
|
7.26
|
1.3M | -7.94% | ||||
| Jun 11 | 7.93 | 8.52 |
8.55
|
7.87
|
1.1M | -6.26% | ||||
| Jun 10 | 8.46 | 8.71 |
8.8
|
8.3
|
984K | -2.31% | ||||
| Jun 9 | 8.66 | 9.29 |
9.41
|
8.62
|
787K | -6.88% | ||||
| Jun 8 | 9.3 | 9.34 |
9.49
|
9.06
|
911K | 0.65% | ||||
| Jun 7 | 9.24 | 10.2 |
10.28
|
9.23
|
992K | -10.12% | ||||
| Jun 4 | 10.28 | 10.22 |
10.34
|
10.15
|
310K | 0.69% | ||||
| Jun 3 | 10.21 | 10.3 |
10.49
|
10.2
|
261K | -1.92% | ||||
| Jun 2 | 10.41 | 10.39 |
10.56
|
10.28
|
344K | -0.67% | ||||
| Jun 1 | 10.48 | 9.95 |
10.5
|
9.82
|
298K | 6.29% | ||||
| May 28 | 9.86 | 9.83 |
9.89
|
9.69
|
143K | 0.41% | ||||
| May 27 | 9.82 | 10 |
10
|
9.7
|
325K | -0.81% | ||||
| May 26 | 9.9 | 9.79 |
10.04
|
9.79
|
185K | 0.51% | ||||
| May 25 | 9.85 | 10.44 |
10.44
|
9.84
|
345K | -6.1% | ||||
| May 24 | 10.49 | 10.59 |
10.6
|
10.28
|
196K | -0.19% | ||||
| May 21 | 10.51 | 10.57 |
10.57
|
10.39
|
612K | 0.10% | ||||
| May 20 | 10.5 | 10.45 |
10.57
|
10.35
|
512K | 0.38% | ||||
| May 19 | 10.46 | 10.27 |
10.61
|
10.2
|
307K | 0.19% | ||||
| May 18 | 10.44 | 10.27 |
10.61
|
10.27
|
353K | 0.77% | ||||
| May 17 | 10.36 | 9.87 |
10.49
|
9.87
|
384K | 5.82% | ||||
| May 14 | 9.79 | 9.35 |
10.06
|
9.22
|
367K | 5.38% | ||||
| May 13 | 9.29 | 9.87 |
10.11
|
9.25
|
476K | -6.26% | ||||
| May 12 | 9.91 | 10.32 |
10.32
|
9.8
|
363K | -3.32% | ||||
| May 11 | 10.25 | 10.66 |
10.66
|
10.21
|
330K | -3.57% | ||||
| May 10 | 10.63 | 11 |
11
|
10.6
|
272K | -2.92% | ||||
| May 7 | 10.95 | 11.08 |
11.13
|
10.86
|
326K | -1.88% | ||||
| May 6 | 11.16 | 11.6 |
11.6
|
10.92
|
399K | -3.96% | ||||
| May 5 | 11.62 | 11.5 |
11.66
|
11.42
|
175K | 1.22% | ||||
| May 4 | 11.48 | 11.36 |
11.62
|
11.23
|
250K | 0.79% | ||||
| May 3 | 11.39 | 11.08 |
11.51
|
11.08
|
286K | 2.24% | ||||
| Apr 30 | 11.14 | 11.16 |
11.27
|
11.09
|
394K | -0.45% | ||||
| Apr 29 | 11.19 | 11 |
11.26
|
10.74
|
322K | 2.29% | ||||
| Apr 28 | 10.94 | 10.53 |
11.15
|
10.5
|
463K | 4.09% | ||||
| Apr 27 | 10.51 | 10.19 |
10.57
|
10.11
|
256K | 3.14% | ||||
| Apr 26 | 10.19 | 10.04 |
10.2
|
10.02
|
88.5K | 1.19% | ||||
| Apr 23 | 10.07 | 10.14 |
10.2
|
9.9
|
354K | -1.18% | ||||
| Apr 22 | 10.19 | 9.84 |
10.24
|
9.84
|
240K | 2.21% | ||||
| Apr 21 | 9.97 | 9.9 |
10.02
|
9.8
|
261K | -0.3% | ||||
| Apr 20 | 10 | 10.17 |
10.17
|
9.74
|
297K | -1.67% | ||||
| Apr 19 | 10.17 | 9.9 |
10.17
|
9.9
|
473K | 1.09% | ||||
| Apr 16 | 10.06 | 10.02 |
10.09
|
9.87
|
451K | 0.50% | ||||
| Apr 15 | 10.01 | 10 |
10.02
|
9.9
|
205K | 0% | ||||
| Apr 14 | 10.01 | 9.84 |
10.09
|
9.84
|
219K | 0.81% | ||||
| Apr 13 | 9.93 | 9.98 |
10.19
|
9.82
|
280K | -0.8% | ||||
| Apr 12 | 10.01 | 10 |
10.2
|
9.85
|
282K | 0.60% | ||||
| Apr 9 | 9.95 | 9.34 |
10
|
9.3
|
242K | 6.42% | ||||
| Apr 8 | 9.35 | 9.85 |
9.85
|
9.25
|
479K | -3.81% | ||||
| Apr 7 | 9.72 | 9.9 |
10.05
|
9.64
|
326K | 0% | ||||
| Apr 6 | 9.72 | 10.12 |
10.13
|
9.56
|
269K | -3.76% | ||||
| Apr 5 | 10.1 | 9.5 |
10.23
|
9.5
|
249K | 6.54% | ||||
| Apr 1 | 9.48 | 9.55 |
9.73
|
9.45
|
241K | -0.73% | ||||
| Mar 31 | 9.55 | 9.81 |
9.86
|
9.55
|
147K | -2.95% | ||||
| Mar 30 | 9.84 | 9.61 |
9.9
|
9.51
|
200K | 1.76% | ||||
| Mar 29 | 9.67 | 9.44 |
9.72
|
9.27
|
291K | 0.94% | ||||
| Mar 26 | 9.58 | 9.5 |
9.63
|
9.26
|
319K | 0.52% | ||||
| Mar 25 | 9.53 | 9.77 |
9.77
|
9.5
|
349K | -3.74% | ||||
| Mar 24 | 9.9 | 9.64 |
9.9
|
9.59
|
375K | 2.59% | ||||
| Mar 23 | 9.65 | 10.04 |
10.04
|
9.55
|
635K | -3.79% | ||||
| Mar 22 | 10.03 | 10.19 |
10.19
|
9.88
|
2.2M | -1.18% | ||||
| Mar 19 | 10.15 | 10.19 |
10.19
|
10.12
|
1.4M | -0.39% | ||||
| Mar 18 | 10.19 | 10.18 |
10.2
|
10.15
|
2.3M | 0.49% | ||||
| Mar 17 | 10.14 | 10.14 |
10.15
|
10.13
|
2.4M | 0% | ||||
| Mar 16 | 10.14 | 10.14 |
10.16
|
10.13
|
843K | 0% | ||||
| Mar 15 | 10.14 | 10.15 |
10.16
|
10.14
|
401K | -0.2% | ||||
| Mar 12 | 10.16 | 10.16 |
10.18
|
10.15
|
300K | 0% | ||||
| Mar 11 | 10.16 | 10.16 |
10.17
|
10.14
|
716K | 0% | ||||
| Mar 10 | 10.16 | 10.16 |
10.18
|
10.15
|
242K | 0.10% | ||||
| Mar 9 | 10.15 | 10.17 |
10.19
|
10.15
|
335K | -0.2% | ||||
| Mar 8 | 10.17 | 10.18 |
10.19
|
10.15
|
199K | -0.1% | ||||
| Mar 5 | 10.18 | 10.15 |
10.19
|
10.14
|
383K | 0.30% | ||||
| Mar 4 | 10.15 | 10.15 |
10.17
|
10.13
|
370K | 0.10% | ||||
| Mar 3 | 10.14 | 10.14 |
10.17
|
10.13
|
2.4M | 0% | ||||
| Mar 2 | 10.14 | 10.16 |
10.18
|
10.13
|
1.1M | -0.29% | ||||
| Mar 1 | 10.17 | 10.18 |
10.18
|
10.16
|
1.1M | 0% | ||||
| Feb 26 | 10.17 | 10.19 |
10.2
|
10.16
|
631K | 0% | ||||
| Feb 25 | 10.17 | 10.17 |
10.2
|
10.16
|
697K | -0.2% | ||||
| Feb 24 | 10.19 | 10.16 |
10.2
|
10.16
|
251K | 0.30% | ||||
| Feb 23 | 10.16 | 10.16 |
10.2
|
10.14
|
537K | -0.1% | ||||
| Feb 22 | 10.17 | 10.16 |
10.18
|
10.16
|
248K | 0% | ||||
| Feb 19 | 10.17 | 10.18 |
10.19
|
10.17
|
657K | -0.1% | ||||
| Feb 18 | 10.18 | 10.18 |
10.19
|
10.16
|
1.3M | -0.1% | ||||
| Feb 17 | 10.19 | 10.18 |
10.2
|
10.18
|
259K | 0% | ||||
| Feb 16 | 10.19 | 10.21 |
10.21
|
10.18
|
1.4M | -0.1% | ||||
| Feb 12 | 10.2 | 10.19 |
10.2
|
10.16
|
201K | 0.10% | ||||
| Feb 11 | 10.19 | 10.19 |
10.23
|
10.18
|
296K | 0.10% | ||||
| Feb 10 | 10.18 | 10.19 |
10.2
|
10.18
|
194K | -0.2% | ||||
| Feb 9 | 10.2 | 10.19 |
10.22
|
10.18
|
164K | 0.20% | ||||
| Feb 8 | 10.18 | 10.19 |
10.23
|
10.18
|
460K | -0.2% | ||||
| Feb 5 | 10.2 | 10.18 |
10.24
|
10.18
|
313K | 0.20% | ||||
| Feb 4 | 10.18 | 10.19 |
10.28
|
10.18
|
540K | 0% | ||||
| Feb 3 | 10.18 | 10.18 |
10.2
|
10.17
|
430K | 0.10% | ||||
| Feb 2 | 10.17 | 10.18 |
10.2
|
10.15
|
649K | 0% | ||||
| Feb 1 | 10.17 | 10.16 |
10.22
|
10.15
|
690K | -0.2% | ||||
| Jan 29 | 10.19 | 10.2 |
10.23
|
10.18
|
179K | 0% | ||||
| Jan 28 | 10.19 | 10.23 |
10.23
|
10.19
|
224K | 0% | ||||
| Jan 27 | 10.19 | 10.16 |
10.2
|
10.11
|
611K | -0.2% | ||||
| Jan 26 | 10.21 | 10.25 |
10.29
|
10.2
|
213K | -0.58% | ||||
| Jan 25 | 10.27 | 10.25 |
10.29
|
10.22
|
440K | 0.29% | ||||
| Jan 22 | 10.24 | 10.23 |
10.25
|
10.21
|
237K | -0.19% | ||||
| Jan 21 | 10.26 | 10.3 |
10.3
|
10.25
|
252K | -0.39% | ||||
| Jan 20 | 10.3 | 10.3 |
10.3
|
10.25
|
350K | 0.10% | ||||
| Jan 19 | 10.29 | 10.28 |
10.3
|
10.25
|
272K | 0.39% | ||||
| Jan 15 | 10.25 | 10.3 |
10.3
|
10.21
|
375K | -0.39% | ||||
| Jan 14 | 10.29 | 10.32 |
10.32
|
10.26
|
447K | -0.1% | ||||
| Jan 13 | 10.3 | 10.41 |
10.41
|
10.3
|
499K | -0.87% | ||||
| Jan 12 | 10.39 | 10.3 |
10.41
|
10.26
|
1.8M | 0.87% | ||||
| Jan 11 | 10.3 | 10.39 |
10.39
|
10.28
|
427K | -0.87% | ||||
| Jan 8 | 10.39 | 10.44 |
10.52
|
10.34
|
629K | -0.48% | ||||
| Jan 7 | 10.44 | 10.35 |
10.48
|
10.33
|
424K | 1.26% | ||||
| Jan 6 | 10.31 | 10.4 |
10.4
|
10.29
|
501K | -0.77% | ||||
| Jan 5 | 10.39 | 10.35 |
10.44
|
10.34
|
502K | 0.78% | ||||
| Jan 4 | 10.31 | 10.51 |
10.55
|
10.3
|
795K | -0.87% | ||||
| Dec 31 | 10.4 | 10.45 |
10.47
|
10.35
|
539K | 0% | ||||
| Dec 30 | 10.4 | 10.5 |
10.6
|
10.36
|
543K | -0.57% | ||||
| Dec 29 | 10.46 | 10.68 |
10.71
|
10.4
|
1.5M | -2.7% | ||||
| Dec 28 | 10.75 | 10.74 |
10.95
|
10.71
|
1.4M | 0.94% | ||||
| Dec 24 | 10.65 | 10.6 |
10.7
|
10.52
|
1.4M | 1.43% | ||||
| Dec 23 | 10.5 | 10.3 |
10.55
|
10.29
|
1.1M | 1.84% | ||||
| Dec 22 | 10.31 | 10.32 |
10.32
|
10.27
|
124K | 0.59% | ||||
| Dec 21 | 10.25 | 10.28 |
10.31
|
10.23
|
102K | -0.29% | ||||
| Dec 18 | 10.28 | 10.25 |
10.29
|
10.19
|
87.9K | 0.69% | ||||
| Dec 17 | 10.21 | 10.28 |
10.28
|
10.19
|
130K | -0.39% | ||||
| Dec 16 | 10.25 | 10.26 |
10.28
|
10.23
|
264K | 0% | ||||
| Dec 15 | 10.25 | 10.25 |
10.27
|
10.2
|
240K | -0.29% | ||||
| Dec 14 | 10.28 | 10.25 |
10.28
|
10.2
|
120K | 0.19% | ||||
| Dec 11 | 10.26 | 10.3 |
10.32
|
10.24
|
218K | -0.19% | ||||
| Dec 10 | 10.28 | 10.3 |
10.33
|
10.23
|
66.7K | -0.1% | ||||
| Dec 9 | 10.29 | 10.29 |
10.45
|
10.2
|
88.8K | 0.88% | ||||
| Dec 8 | 10.2 | 10.24 |
10.25
|
10.16
|
117K | 0% | ||||
| Dec 7 | 10.2 | 10.25 |
10.29
|
10.18
|
120K | 0.39% | ||||
| Dec 4 | 10.16 | 10.18 |
10.18
|
10.12
|
617K | 0.40% | ||||
| Dec 3 | 10.12 | 10.16 |
10.16
|
10.11
|
6.4K | -0.1% | ||||
| Dec 2 | 10.13 | 10.16 |
10.16
|
10.11
|
18.4K | -0.2% | ||||
| Dec 1 | 10.15 | 10.15 |
10.16
|
10.13
|
57.3K | 0.40% | ||||
| Nov 30 | 10.11 | 10.16 |
10.16
|
10.1
|
29.6K | -0.39% | ||||
| Nov 27 | 10.15 | 10.14 |
10.16
|
10.1
|
3.4K | 0.30% | ||||
| Nov 25 | 10.12 | 10.1 |
10.13
|
10.1
|
53.9K | 0% | ||||
| Nov 24 | 10.12 | 10.16 |
10.16
|
10.1
|
177K | -0.3% | ||||
| Nov 23 | 10.15 | 10.15 |
10.15
|
10.09
|
177K | 0.10% | ||||
| Nov 20 | 10.14 | 10.16 |
10.16
|
10.12
|
240K | -0.1% | ||||
| Nov 19 | 10.15 | 10.16 |
10.16
|
10.1
|
21.4K | 0.10% | ||||
| Nov 18 | 10.14 | 10.09 |
10.15
|
10.09
|
59.6K | 0.40% | ||||
| Nov 17 | 10.1 | 10.1 |
10.13
|
10.1
|
16.3K | -0.3% | ||||
| Nov 16 | 10.13 | 10.15 |
10.15
|
10.13
|
398 | 0.10% | ||||
| Nov 13 | 10.12 | 10.12 |
10.12
|
10.12
|
340 | 0.30% | ||||
| Nov 12 | 10.09 | 10.15 |
10.15
|
10.09
|
5.9K | -0.49% | ||||
| Nov 11 | 10.14 | 10.15 |
10.15
|
10.09
|
1.6K | 0.20% | ||||
| Nov 10 | 10.12 | 10.12 |
10.15
|
10.12
|
5.7K | 0.10% | ||||
| Nov 9 | 10.11 | 10.09 |
10.11
|
10.09
|
1.2K | 0.10% | ||||
| Nov 6 | 10.1 | 10.06 |
10.15
|
10.06
|
135K | 0.20% | ||||
| Nov 5 | 10.08 | 10.07 |
10.1
|
10.07
|
552 | 0.10% | ||||
| Nov 4 | 10.07 | 10.05 |
10.1
|
10.05
|
4.5K | 0.10% | ||||
| Nov 3 | 10.06 | 10.06 |
10.08
|
10.06
|
271K | -0.1% | ||||
| Nov 2 | 10.07 | 10.05 |
10.1
|
10.05
|
68.5K | 0.10% | ||||
| Oct 30 | 10.06 | 10.06 |
10.09
|
10.06
|
6.3K | 0.10% | ||||
| Oct 29 | 10.05 | 10.03 |
10.07
|
10.02
|
13.8K | 0.10% | ||||
| Oct 28 | 10.04 | 10.08 |
10.1
|
10.02
|
144K | -0.79% | ||||
| Oct 27 | 10.12 | 10.09 |
10.12
|
10.09
|
111K | 0.20% | ||||
| Oct 26 | 10.1 | 10.14 |
10.15
|
10.09
|
201K | -0.39% | ||||
| Oct 23 | 10.14 | 10.09 |
10.14
|
10.09
|
83.5K | -0.1% | ||||
| Oct 22 | 10.15 | 10.15 |
10.15
|
10.07
|
104K | 0.59% | ||||
| Oct 21 | 10.09 | 10.11 |
10.15
|
10.07
|
1.3M | 0.10% | ||||
| Oct 20 | 10.08 | 10.2 |
10.2
|
10.08
|
700K | -0.69% | ||||
| Oct 19 | 10.15 | 10.22 |
10.22
|
10.14
|
2.3M | 0% | ||||
| Oct 16 | 10.15 | 10.15 |
10.15
|
10.08
|
214K | 0.50% | ||||
| Oct 15 | 10.1 | 10.05 |
10.14
|
10.05
|
129K | 0% | ||||
| Oct 14 | 10.1 | 10.18 |
10.2
|
10.06
|
78.3K | 0% | ||||
| Oct 13 | 10.1 | 10.25 |
10.25
|
10.1
|
1.4M | -1.27% | ||||
| Oct 12 | 10.23 | 10.24 |
10.26
|
10.19
|
12.6K | -0.49% | ||||
| Oct 9 | 10.28 | 10.28 |
10.3
|
10.28
|
2.3K | 0.29% | ||||
| Oct 8 | 10.25 | 10.21 |
10.3
|
10.2
|
12.4K | -0.1% | ||||
| Oct 7 | 10.26 | 10.27 |
10.27
|
10.25
|
3.7K | 0.49% | ||||
| Oct 6 | 10.21 | 10.22 |
10.22
|
10.2
|
42.9K | -0.39% | ||||
| Oct 5 | 10.25 | 10.22 |
10.29
|
10.22
|
24.3K | 0% | ||||
| Oct 2 | 10.25 | 10.2 |
10.25
|
10.2
|
30.4K | 0.49% | ||||
| Oct 1 | 10.2 | 10.19 |
10.28
|
10.19
|
58.2K | 0.20% | ||||
| Sep 30 | 10.18 | 10.18 |
10.22
|
10.18
|
13.7K | -0.49% | ||||
| Sep 29 | 10.23 | 10.18 |
10.23
|
10.18
|
221 | 0.10% | ||||
| Sep 28 | 10.22 | 10.22 |
10.25
|
10.19
|
194K | 0.20% | ||||
| Sep 25 | 10.2 | 10.2 |
10.2
|
10.2
|
108 | 0.29% | ||||
| Sep 24 | 10.17 | 10.22 |
10.22
|
10
|
134K | -0.29% | ||||
| Sep 23 | 10.2 | 10.16 |
10.2
|
10.15
|
143K | 0.39% | ||||
| Sep 22 | 10.16 | 10.21 |
10.21
|
10.16
|
1.2K | -0.68% | ||||
| Sep 21 | 10.23 | 10.23 |
10.23
|
10.23
|
200 | 0.29% | ||||
| Sep 18 | 10.2 | 10.23 |
10.23
|
10.16
|
20.5K | -0.2% | ||||
| Sep 17 | 10.22 | 10.18 |
10.22
|
10.17
|
5.0K | 0.20% | ||||
| Sep 16 | 10.2 | 10.25 |
10.25
|
10.2
|
30.6K | 0.20% | ||||
| Sep 15 | 10.18 | 10.2 |
10.2
|
10.18
|
179K | 0% | ||||
| Sep 14 | 10.18 | 10.16 |
10.18
|
10.16
|
1.1K | 0% | ||||
| Sep 11 | 10.18 | 10.18 |
10.18
|
10.18
|
1.1K | -0.39% | ||||
| Sep 9 | 10.22 | 10.22 |
10.22
|
10.21
|
3.6K | 0.20% | ||||
| Sep 8 | 10.2 | 10.18 |
10.21
|
10.16
|
49.2K | 0.20% | ||||
| Sep 4 | 10.18 | 10.16 |
10.18
|
10.15
|
113K | 0% | ||||
| Sep 3 | 10.18 | 10.18 |
10.21
|
10.18
|
3.1K | -0.1% | ||||
| Sep 2 | 10.19 | 10.15 |
10.19
|
10.14
|
12.8K | 0.20% | ||||
| Sep 1 | 10.17 | 10.3 |
10.3
|
10.16
|
55.0K | 0.20% | ||||
| Aug 31 | 10.15 | 10.15 |
10.18
|
10.15
|
540K | -0.1% | ||||
| Aug 28 | 10.16 | 10.18 |
10.18
|
10.15
|
11.9K | 0% | ||||
| Aug 27 | 10.16 | 10.14 |
10.16
|
10.14
|
200 | 0.20% | ||||
| Aug 26 | 10.14 | 10.16 |
10.16
|
10.14
|
96.5K | -0.2% | ||||
| Aug 25 | 10.16 | 10.22 |
10.22
|
10.16
|
405 | -0.68% | ||||
| Aug 24 | 10.23 | 10.23 |
10.23
|
10.23
|
207 | 0.79% | ||||
| Aug 21 | 10.15 | 10.17 |
10.17
|
10.15
|
181K | -0.2% | ||||
| Aug 20 | 10.17 | 10.17 |
10.17
|
10.17
|
500 | 0% | ||||
| Aug 19 | 10.17 | 10.15 |
10.2
|
10.15
|
2.9K | 0% | ||||
| Aug 17 | 10.17 | 10.17 |
10.17
|
10.17
|
130 | 0% | ||||
| Aug 14 | 10.17 | 10.17 |
10.17
|
10.17
|
9.2K | 0% | ||||
| Aug 13 | 10.17 | 10.19 |
10.19
|
10.17
|
5.7K | -0.1% | ||||
| Aug 12 | 10.18 | 10.18 |
10.18
|
10.18
|
10.2K | -0.2% | ||||
| Aug 11 | 10.2 | 10.19 |
10.2
|
10.19
|
678 | -0.2% | ||||
| Aug 10 | 10.22 | 10.26 |
10.26
|
10.22
|
13.6K | -0.29% | ||||
| Aug 7 | 10.25 | 10.25 |
10.25
|
10.25
|
409 | 0.29% | ||||
| Aug 6 | 10.22 | 10.25 |
10.25
|
10.22
|
310 | 0.29% | ||||
| Aug 5 | 10.19 | 10.28 |
10.28
|
10.19
|
11.3K | -0.88% | ||||
| Aug 4 | 10.28 | 10.28 |
10.28
|
10.28
|
222 | 0.10% | ||||
| Aug 3 | 10.27 | 10.3 |
10.3
|
10.24
|
27.9K | 0.39% | ||||
| Jul 31 | 10.23 | 10.33 |
10.33
|
10.23
|
565K | -0.49% | ||||
| Jul 30 | 10.28 | 10.28 |
10.28
|
10.28
|
26.4K | -0.58% | ||||
| Jul 29 | 10.34 | 10.36 |
10.36
|
10.28
|
27.4K | 0.49% | ||||
| Jul 28 | 10.29 | 10.29 |
10.34
|
10.28
|
10.6K | -0.1% | ||||
| Jul 27 | 10.3 | 10.3 |
10.3
|
10.3
|
402 | 0% | ||||
| Jul 24 | 10.3 | 10.28 |
10.36
|
10.28
|
15.2K | -0.39% | ||||
| Jul 23 | 10.34 | 10.36 |
10.36
|
10.3
|
30.8K | 0.10% | ||||
| Jul 22 | 10.33 | 10.32 |
10.33
|
10.32
|
5.2K | 0.29% | ||||
| Jul 21 | 10.3 | 10.3 |
10.32
|
10.3
|
992 | 0% | ||||
| Jul 20 | 10.3 | 10.41 |
10.41
|
10.3
|
16.8K | -1.9% | ||||
| Jul 17 | 10.5 | 10.34 |
10.5
|
10.31
|
11.7K | 0.96% | ||||
| Jul 16 | 10.4 | 10.34 |
10.4
|
10.31
|
31.0K | -1.89% | ||||
| Jul 15 | 10.6 | 10.3 |
10.6
|
10.25
|
59.2K | 3.31% | ||||
| Jul 14 | 10.26 | 10.44 |
10.44
|
10.26
|
27.8K | -0.19% | ||||
| Jul 13 | 10.28 | 10.35 |
10.4
|
10.26
|
102K | 0.19% | ||||
| Jul 10 | 10.26 | 10.22 |
10.26
|
10.18
|
26.0K | 0.39% | ||||
| Jul 9 | 10.22 | 10.22 |
10.22
|
10.22
|
110 | -0.1% | ||||
| Jul 7 | 10.23 | 10.24 |
10.25
|
10.22
|
11.0K | 1.19% | ||||
| Jul 2 | 10.11 | 10.2 |
10.2
|
10.11
|
158K | 0% | ||||
| Jul 1 | 10.11 | 10.11 |
10.11
|
10.11
|
100K | -0.88% | ||||
| Jun 30 | 10.2 | 10.15 |
10.2
|
10.12
|
10.7K | -0.29% | ||||
| Jun 29 | 10.23 | 10.21 |
10.23
|
10.16
|
46.2K | 0.79% | ||||
| Jun 26 | 10.15 | 10.15 |
10.15
|
10.15
|
5.1K | -0.49% | ||||
| Jun 25 | 10.2 | 10.21 |
10.21
|
10.2
|
217 | 0.39% | ||||
| Jun 24 | 10.16 | 10.16 |
10.17
|
10.16
|
200K | -0.39% | ||||
| Jun 23 | 10.2 | 10.15 |
10.2
|
10.15
|
15.4K | 0% | ||||
| Jun 22 | 10.2 | 10.16 |
10.22
|
10.12
|
82.9K | 0.69% | ||||
| Jun 19 | 10.13 | 10.12 |
10.13
|
10.1
|
141K | 0.70% | ||||
| Jun 18 | 10.06 | 10.09 |
10.1
|
10.06
|
410K | -0.3% | ||||
| Jun 17 | 10.09 | 10.07 |
10.1
|
10.07
|
73.5K | 0.40% | ||||
| Jun 16 | 10.05 | 10.05 |
10.07
|
10.03
|
16.1K | 0% | ||||
| Jun 15 | 10.05 | 10.05 |
10.05
|
10.02
|
8.2K | 0.50% | ||||
| Jun 12 | 10 | 10 |
10
|
10
|
371 | 0% | ||||
| Jun 11 | 10 | 10 |
10
|
10
|
107 | -0.4% | ||||
| Jun 10 | 10.04 | 10 |
10.04
|
10
|
274K | 0.10% | ||||
| Jun 8 | 10.03 | 10.01 |
10.03
|
10.01
|
40.3K | -0.2% | ||||
| Jun 3 | 10.05 | 10.01 |
10.05
|
10.01
|
1.6K | 0.50% | ||||
| Jun 2 | 10 | 9.99 |
10.04
|
9.99
|
479K | 0.10% | ||||
| May 26 | 9.99 | 9.97 |
10.04
|
9.96
|
422K | 0.20% | ||||
| May 21 | 9.97 | 9.97 |
9.97
|
9.97
|
10.5K | 0.10% | ||||
| May 11 | 9.96 | 9.97 |
9.97
|
9.96
|
269 | -0.2% | ||||
| May 8 | 9.98 | 10.05 |
10.05
|
9.98
|
243 | -0.1% | ||||
| May 7 | 9.99 | 9.99 |
9.99
|
9.99
|
388 | 0.20% | ||||
| May 6 | 9.97 | 9.97 |
9.98
|
9.97
|
12.1K | 0% | ||||
| May 5 | 9.97 | 9.99 |
9.99
|
9.97
|
504K | 0% | ||||
| May 1 | 9.97 | 9.97 |
9.98
|
9.97
|
8.2K | -0.7% | ||||
| Apr 30 | 10.04 | 9.99 |
10.04
|
9.96
|
7.2K | 0.40% | ||||
| Apr 29 | 10 | 9.96 |
10.06
|
9.96
|
673K | 0.40% | ||||
| Apr 28 | 9.96 | 9.96 |
9.96
|
9.96
|
100K | -0.4% | ||||
| Apr 27 | 10 | 10 |
10
|
10
|
113 | 0.30% | ||||
| Apr 24 | 9.97 | 9.97 |
9.97
|
9.97
|
1.5K | 0.10% | ||||
| Apr 22 | 9.96 | 9.96 |
9.96
|
9.96
|
998 | 0.30% | ||||
| Apr 21 | 9.93 | 10 |
10
|
9.93
|
202 | 0.10% | ||||
| Apr 17 | 9.92 | 9.92 |
9.92
|
9.92
|
66.9K | -0.1% | ||||
| Apr 16 | 9.93 | 9.93 |
9.93
|
9.93
|
2.5K | -0.2% | ||||
| Apr 15 | 9.95 | 9.9 |
9.95
|
9.9
|
35.2K | -0.1% | ||||
| Apr 14 | 9.96 | 10.06 |
10.06
|
9.95
|
252K | 0.61% | ||||
| Apr 9 | 9.9 | 9.9 |
9.9
|
9.87
|
2.2K | -0.1% | ||||
| Apr 8 | 9.91 | 9.95 |
9.95
|
9.91
|
126K | -0.4% | ||||
| Apr 7 | 9.95 | 9.85 |
9.95
|
9.84
|
1.7K | 1.43% | ||||
| Apr 6 | 9.81 | 9.83 |
9.88
|
9.81
|
23.6K | -0.3% | ||||
| Apr 3 | 9.84 | 9.98 |
9.98
|
9.81
|
11.6K | -4% | ||||
| Apr 2 | 10.25 | 10.25 |
10.25
|
10.25
|
36.1K | 4.38% | ||||
| Apr 1 | 9.82 | 9.94 |
9.95
|
9.82
|
106K | -0.71% | ||||
| Mar 27 | 9.89 | 9.7 |
9.89
|
9.7
|
7.9K | 1.54% | ||||
| Mar 25 | 9.74 | 9.62 |
9.74
|
9.62
|
4.4K | 1.46% | ||||
| Mar 24 | 9.6 | 9.6 |
9.6
|
9.6
|
1.2K | 0% | ||||
| Mar 23 | 9.6 | 9.5 |
9.64
|
9.5
|
12.6K | 1.05% | ||||
| Mar 20 | 9.5 | 9.5 |
9.51
|
9.5
|
157K | 0% | ||||
| Mar 19 | 9.5 | 9.5 |
9.52
|
9.5
|
9.0K | -0.11% | ||||
| Mar 18 | 9.51 | 9.59 |
9.64
|
9.5
|
551K | -0.52% | ||||
| Mar 17 | 9.56 | 9.65 |
9.65
|
9.49
|
121K | -0.62% | ||||
| Mar 16 | 9.62 | 9.81 |
9.81
|
9.6
|
4.9K | -2.83% | ||||
| Mar 13 | 9.9 | 9.9 |
9.9
|
9.9
|
400K | 0% | ||||
| Mar 12 | 9.9 | 9.93 |
9.93
|
9.85
|
895K | -0.6% | ||||
| Mar 11 | 9.96 | 10.01 |
10.01
|
9.95
|
1.1M | -0.2% | ||||
| Mar 10 | 9.98 | 9.98 |
9.98
|
9.98
|
41.6K | 0.10% | ||||
| Mar 9 | 9.97 | 10 |
10
|
9.95
|
554K | -0.89% | ||||
| Mar 6 | 10.06 | 10.06 |
10.06
|
10.04
|
1.6M | 0.10% | ||||
| Mar 5 | 10.05 | 10.04 |
10.1
|
10.04
|
4.6K | -0.4% | ||||
| Mar 3 | 10.09 | 10.09 |
10.09
|
10.09
|
133 | 0.40% | ||||
| Mar 2 | 10.05 | 10.1 |
10.1
|
10.05
|
298K | -0.59% | ||||
| Feb 28 | 10.11 | 10.11 |
10.11
|
10.06
|
47.2K | -0.3% | ||||
| Feb 26 | 10.14 | 10.14 |
10.14
|
10.14
|
500 | -0.1% | ||||
| Feb 25 | 10.15 | 10.15 |
10.15
|
10.15
|
1.0K | 0.30% | ||||
| Feb 24 | 10.12 | 10.12 |
10.12
|
10.12
|
1.1K | -0.3% | ||||
| Feb 21 | 10.15 | 10.1 |
10.15
|
10.1
|
201K | 0.89% | ||||
| Feb 20 | 10.06 | 10.07 |
10.07
|
10.06
|
1.8K | -0.79% | ||||
| Feb 18 | 10.14 | 10.14 |
10.14
|
10.14
|
100 | 0.60% | ||||
| Feb 13 | 10.08 | 10.12 |
10.12
|
10.08
|
89.2K | -0.49% | ||||
| Feb 12 | 10.13 | 10.1 |
10.13
|
10.1
|
4.7K | 0.50% | ||||
| Feb 7 | 10.08 | 10.08 |
10.08
|
10.08
|
1.6K | -0.1% | ||||
| Feb 6 | 10.09 | 10.09 |
10.09
|
10.09
|
2.1K | -0.1% | ||||
| Feb 5 | 10.1 | 10.1 |
10.1
|
10.1
|
401 | 0% | ||||
| Feb 3 | 10.1 | 10.1 |
10.1
|
10.1
|
12.8K | 0.20% | ||||
| Jan 31 | 10.08 | 10.08 |
10.08
|
10.08
|
100 | 0.10% | ||||
| Jan 30 | 10.07 | 10.48 |
10.48
|
10.07
|
500 | -0.1% | ||||
| Jan 29 | 10.08 | 10.08 |
10.1
|
10.08
|
114K | 0% | ||||
| Jan 28 | 10.08 | 10.08 |
10.08
|
10.08
|
4.8K | -0.1% | ||||
| Jan 27 | 10.09 | 10.08 |
10.09
|
10.08
|
489K | 0% | ||||
| Jan 24 | 10.09 | 10.12 |
10.12
|
10.09
|
150K | 0% | ||||
| Jan 23 | 10.09 | 10.09 |
10.09
|
10.09
|
429K | -0.1% | ||||
| Jan 21 | 10.1 | 10.1 |
10.1
|
10.1
|
1.0K | 0.20% | ||||
| Jan 17 | 10.08 | 10.07 |
10.1
|
10.07
|
290K | 0.10% | ||||
| Jan 16 | 10.07 | 10.07 |
10.08
|
10.07
|
95.4K | -0.2% | ||||
| Jan 15 | 10.09 | 10.09 |
10.09
|
10.09
|
1.0K | 0% | ||||
| Jan 14 | 10.09 | 10.05 |
10.09
|
10.05
|
5.6K | -0.39% | ||||
| Jan 13 | 10.13 | 10.47 |
10.47
|
10.07
|
234K | 0.60% | ||||
| Jan 10 | 10.07 | 10.06 |
10.07
|
10.06
|
274K | 0.20% | ||||
| Jan 7 | 10.05 | 10.05 |
10.05
|
10.05
|
24.4K | 0.10% | ||||
| Jan 6 | 10.04 | 10.04 |
10.05
|
10.04
|
14.5K | -0.1% | ||||
| Jan 3 | 10.05 | 10.04 |
10.05
|
10.04
|
1.3K | 0% | ||||
| Jan 2 | 10.05 | 10.03 |
10.05
|
10.03
|
150K | 0.20% | ||||
| Dec 27 | 10.03 | 10.03 |
10.03
|
10.03
|
300 | -0.1% | ||||
| Dec 23 | 10.04 | 10.04 |
10.04
|
10.03
|
50.4K | -0.1% | ||||
| Dec 20 | 10.05 | 10.05 |
10.05
|
10.05
|
284 | 0.20% | ||||
| Dec 19 | 10.03 | 10.05 |
10.05
|
10
|
2.7K | 0.30% | ||||
| Dec 16 | 10 | 10 |
10.1
|
10
|
233K | 0.30% | ||||
| Dec 13 | 9.97 | 9.97 |
9.97
|
9.97
|
176K | 0% | ||||
| Dec 12 | 9.97 | 9.96 |
9.97
|
9.96
|
385 | 0% | ||||
| Dec 6 | 9.97 | 9.97 |
9.97
|
9.97
|
504 | 0% | ||||
| Dec 5 | 9.97 | 9.95 |
9.97
|
9.95
|
5.0K | 0.30% | ||||
| Dec 4 | 9.94 | 9.94 |
9.94
|
9.94
|
250K | 0.20% | ||||
| Nov 26 | 9.92 | 9.93 |
9.93
|
9.92
|
900 | 0.20% | ||||
| Nov 25 | 9.9 | 10.19 |
10.19
|
9.9
|
39.4K | -0.7% | ||||
| Nov 21 | 9.97 | 9.95 |
9.97
|
9.95
|
200 | 0% | ||||
| Nov 20 | 9.97 | 9.92 |
9.97
|
9.92
|
306 | 0.20% | ||||
| Nov 19 | 9.95 | 9.94 |
9.95
|
9.87
|
228K | 0% | ||||
| Nov 14 | 9.95 | 9.87 |
9.95
|
9.87
|
1.3M | 0.40% | ||||
| Nov 13 | 9.91 | 9.91 |
9.91
|
9.91
|
100 | 0.10% | ||||
| Nov 8 | 9.9 | 9.87 |
9.9
|
9.87
|
500 | -0.1% | ||||
| Nov 6 | 9.91 | 9.91 |
9.91
|
9.91
|
300 | -0.4% | ||||
| Oct 29 | 9.95 | 9.96 |
9.96
|
9.94
|
199K | 0% | ||||
| Oct 23 | 9.95 | 9.94 |
9.95
|
9.94
|
477 | 0.51% | ||||
| Oct 14 | 9.9 | 9.96 |
9.96
|
9.89
|
36.6K | -0.9% | ||||
| Oct 11 | 9.99 | 10.26 |
10.26
|
9.96
|
950 | 1.22% | ||||
| Oct 10 | 9.87 | 9.87 |
9.87
|
9.85
|
119K | -0.3% | ||||
| Oct 8 | 9.9 | 9.85 |
9.9
|
9.85
|
250K | 0.51% | ||||
| Oct 7 | 9.85 | 10.04 |
10.04
|
9.85
|
22.1K | -0.61% | ||||
| Oct 4 | 9.91 | 9.91 |
9.91
|
9.91
|
150 | 0.30% | ||||
| Oct 3 | 9.88 | 9.91 |
9.93
|
9.88
|
371K | -0.5% | ||||
| Oct 2 | 9.93 | 9.85 |
9.93
|
9.85
|
837 | 0.20% | ||||
| Oct 1 | 9.91 | 9.9 |
9.93
|
9.85
|
362K | -0.2% | ||||
| Sep 26 | 9.93 | 9.9 |
9.93
|
9.9
|
5.1K | 0.10% | ||||
| Sep 25 | 9.92 | 9.92 |
9.92
|
9.85
|
411K | 0.51% | ||||
| Sep 24 | 9.87 | 9.9 |
9.93
|
9.87
|
5.7K | -0.1% | ||||
| Sep 23 | 9.88 | 9.88 |
9.88
|
9.88
|
100 | 0% | ||||
| Sep 19 | 9.88 | 9.89 |
9.93
|
9.88
|
32.1K | -0.5% | ||||
| Sep 18 | 9.93 | 9.9 |
9.93
|
9.9
|
280 | 0.40% | ||||
| Sep 17 | 9.89 | 9.91 |
9.91
|
9.89
|
23.1K | 0% | ||||
| Sep 16 | 9.89 | 9.89 |
9.89
|
9.88
|
2.3K | 0% | ||||
| Sep 13 | 9.89 | 9.89 |
9.89
|
9.89
|
3.2K | 0% | ||||
| Sep 12 | 9.89 | 9.88 |
9.89
|
9.87
|
55.3K | -0.5% | ||||
| Sep 11 | 9.94 | 9.91 |
9.94
|
9.88
|
10.8K | -0.1% | ||||
| Sep 10 | 9.95 | 9.97 |
9.97
|
9.95
|
2.5K | -0.2% | ||||
| Sep 9 | 9.97 | 9.97 |
9.97
|
9.97
|
200 | 0.20% | ||||
| Sep 6 | 9.95 | 9.72 |
9.95
|
9.72
|
2.8K | 0% | ||||
| Sep 4 | 9.95 | 9.85 |
9.95
|
9.85
|
2.6K | 0% | ||||
| Sep 3 | 9.95 | 9.88 |
9.96
|
9.88
|
1.4K | 0.20% | ||||
| Aug 29 | 9.93 | 9.95 |
9.95
|
9.9
|
14.0K | 0% | ||||
| Aug 28 | 9.93 | 9.92 |
9.94
|
9.9
|
106K | -0.1% | ||||
| Aug 27 | 9.94 | 9.93 |
9.94
|
9.88
|
53.9K | 0.51% | ||||
| Aug 23 | 9.89 | 9.89 |
9.89
|
9.89
|
2.8K | 0% | ||||
| Aug 22 | 9.89 | 9.93 |
9.93
|
9.85
|
596K | 0.10% | ||||
| Aug 21 | 9.88 | 9.88 |
9.9
|
9.83
|
8.6K | 0% | ||||
| Aug 20 | 9.88 | 9.86 |
9.9
|
9.85
|
11.7K | -0.2% | ||||
| Aug 19 | 9.9 | 9.88 |
9.9
|
9.8
|
26.4K | 0.10% | ||||
| Aug 16 | 9.89 | 9.82 |
9.89
|
9.82
|
2.7K | 0.10% | ||||
| Aug 15 | 9.88 | 9.9 |
9.9
|
9.87
|
13.3K | 0.82% | ||||
| Aug 14 | 9.8 | 10.32 |
10.32
|
9.8
|
34.3K | -1.31% | ||||
| Aug 13 | 9.93 | 9.9 |
9.94
|
9.87
|
3.3K | 0.10% | ||||
| Aug 12 | 9.92 | 10.1 |
10.1
|
9.86
|
35.4K | 0.51% | ||||
| Aug 9 | 9.87 | 9.9 |
9.94
|
9.82
|
22.2K | 0% | ||||
| Aug 8 | 9.87 | 9.81 |
9.87
|
9.79
|
102K | 0.20% | ||||
| Aug 7 | 9.85 | 9.82 |
9.85
|
9.82
|
206K | -0.2% | ||||
| Aug 6 | 9.87 | 9.86 |
9.87
|
9.86
|
200 | -0.1% | ||||
| Aug 2 | 9.88 | 9.87 |
9.88
|
9.86
|
3.4K | 0.10% | ||||
| Aug 1 | 9.87 | 9.87 |
9.87
|
9.87
|
200 | 0.10% | ||||
| Jul 31 | 9.86 | 9.81 |
9.86
|
9.8
|
800 | 0.20% | ||||
| Jul 30 | 9.84 | 9.73 |
9.84
|
9.73
|
1.0K | -0.1% | ||||
| Jul 26 | 9.85 | 9.8 |
9.85
|
9.77
|
493K | 0.10% | ||||
| Jul 24 | 9.84 | 9.85 |
9.85
|
9.8
|
1.2K | 0.41% | ||||
| Jul 23 | 9.8 | 9.81 |
9.81
|
9.77
|
1.3K | -0.51% | ||||
| Jul 19 | 9.85 | 9.8 |
9.85
|
9.8
|
300 | 0% | ||||
| Jul 18 | 9.85 | 9.85 |
9.85
|
9.85
|
300 | 0% | ||||
| Jul 17 | 9.85 | 9.8 |
9.85
|
9.8
|
900 | 0% | ||||
| Jul 16 | 9.85 | 9.77 |
9.85
|
9.77
|
400 | 0.51% | ||||
| Jul 15 | 9.8 | 9.7 |
9.8
|
9.7
|
802 | 0.10% | ||||
| Jul 11 | 9.79 | 9.79 |
9.79
|
9.79
|
493 | 0% | ||||
| Jul 10 | 9.79 | 9.73 |
9.79
|
9.73
|
50.1K | 0.10% | ||||
| Jul 9 | 9.78 | 9.7 |
9.78
|
9.7
|
9.4K | 0.72% | ||||
| Jul 5 | 9.71 | 9.71 |
9.71
|
9.71
|
100 | -0.1% | ||||
| Jul 3 | 9.72 | 9.77 |
9.77
|
9.72
|
5.8K | -0.61% | ||||
| Jul 2 | 9.78 | 9.74 |
9.78
|
9.74
|
10.5K | 0.10% | ||||
| Jun 28 | 9.77 | 9.77 |
9.77
|
9.77
|
495 | 0.10% | ||||
| Jun 27 | 9.76 | 9.77 |
9.77
|
9.76
|
51.1K | -0.1% | ||||
| Jun 26 | 9.77 | 9.77 |
9.77
|
9.77
|
14.5K | 0% | ||||
| Jun 21 | 9.77 | 9.77 |
9.77
|
9.77
|
900 | -0.31% | ||||
| Jun 17 | 9.8 | 9.8 |
9.8
|
9.8
|
100 | 0.20% | ||||
| Jun 14 | 9.78 | 9.8 |
9.8
|
9.75
|
700 | -0.2% | ||||
| Jun 13 | 9.8 | 9.77 |
9.8
|
9.72
|
53.4K | 0.82% | ||||
| Jun 12 | 9.72 | 9.8 |
9.8
|
9.72
|
131K | -0.82% | ||||
| Jun 11 | 9.8 | 9.73 |
9.8
|
9.73
|
305K | 0.72% | ||||
| Jun 10 | 9.73 | 9.73 |
9.83
|
9.7
|
564K | -0.1% | ||||
| Jun 6 | 9.74 | 9.75 |
9.75
|
9.74
|
800 | -0.1% | ||||
| Jun 5 | 9.75 | 9.7 |
9.75
|
9.7
|
1.1K | 0.10% | ||||
| Jun 3 | 9.74 | 9.9 |
9.9
|
9.74
|
1.1K | 0.41% | ||||
| May 31 | 9.7 | 9.7 |
9.78
|
9.69
|
1.0M | 0.10% | ||||
| May 16 | 9.69 | 9.69 |
9.69
|
9.69
|
100K | -0.1% | ||||
| May 9 | 9.7 | 9.65 |
9.7
|
9.62
|
1.4K | -0.41% | ||||
| May 1 | 9.74 | 9.72 |
9.74
|
9.72
|
1.9K | 0.21% | ||||
| Apr 26 | 9.72 | 9.72 |
9.72
|
9.72
|
500 | -0.92% | ||||
| Apr 25 | 9.81 | 9.85 |
9.85
|
9.7
|
102K | 0.10% | ||||
| Apr 24 | 9.8 | 9.8 |
9.8
|
9.8
|
500 | 0% | ||||
| Apr 23 | 9.8 | 9.8 |
9.8
|
9.8
|
500 | 1.14% | ||||
| Apr 18 | 9.69 | 9.7 |
9.7
|
9.69
|
200K | 0% | ||||