About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
GLP
...
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.
- Global Partners GAAP EPS of $0.60, revenue of $4.2B
- Global to acquire 25 liquid energy terminals from Motiva Enterprises for $305.8M
- Global Partners Q3 Earnings Preview
- Global Partners declares $0.685 dividend
- Global Partners 9 50 Fixed Rate Cumulative Perpetual Pref Shs Series B declares $0.5938 dividend
- Global Partners LP Cum Conv Red Perp Pfd Registered Units Series A raises dividend by 27% to $0.775
- Global Partners GAAP EPS of $1.05 misses by $0.23, revenue of $3.83B misses by $260M
- Global Partners raises dividend by 3.1% to $0.675
- Global Partners GAAP EPS of $0.70 beats by $0.05, revenue of $4.03B misses by $420M
- Global Partners Q1 Earnings Preview
- Global Partners raises dividend by 3.1% to $0.655
- Global Partners GAAP EPS of $1.54 beats by $0.14, revenue of $4.4B misses by $110M
- Global Partners Q4 Earnings Preview
- GasLog Partners, RPC among major Energy/Material gainers, Caledonia Mining leads losers
- Global Partners declares $0.635 dividend, special distribution of $0.9375
- Global Partners GAAP EPS of $3.12, revenue of $4.63B beats by $520M
- Global Partners Q3 Earnings Preview
- Global Partners raises dividend by 3.3% to $0.625
- Global Partners acquires Tidewater Convenience to expand footprint in mid-Atlantic region
- Global Partners Non-GAAP EPS of $4.61, revenue of $5.32B beats by $1B
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 29.86 | 30.36 |
30.44
|
29.6
|
73.1K | -2.07% | ||||
| May 1, 2023 | 30.49 | 30.78 |
31.26
|
30.28
|
67.3K | -1.01% | ||||
| Apr 28, 2023 | 30.8 | 30.52 |
30.98
|
30.33
|
35.4K | 1.08% | ||||
| Apr 27, 2023 | 30.47 | 30.53 |
30.78
|
30.2
|
65.4K | 0.89% | ||||
| Apr 26, 2023 | 30.2 | 31.46 |
31.51
|
29.95
|
122K | -4.1% | ||||
| Apr 25, 2023 | 31.49 | 30.89 |
31.7
|
30.78
|
101K | 1.71% | ||||
| Apr 24, 2023 | 30.96 | 30.47 |
31.06
|
30.44
|
50.2K | 1.51% | ||||
| Apr 21, 2023 | 30.5 | 30.22 |
30.69
|
30.03
|
69.4K | 0.30% | ||||
| Apr 20, 2023 | 30.41 | 30.3 |
30.63
|
30.12
|
72.5K | 0.03% | ||||
| Apr 19, 2023 | 30.4 | 30.2 |
30.5
|
30.01
|
36.1K | 0.56% | ||||
| Apr 18, 2023 | 30.23 | 30.44 |
30.79
|
30
|
44.3K | -1.37% | ||||
| Apr 17, 2023 | 30.65 | 30.23 |
30.77
|
30.15
|
67.9K | 1.32% | ||||
| Apr 14, 2023 | 30.25 | 30.3 |
30.5
|
30.01
|
48.2K | 0.50% | ||||
| Apr 13, 2023 | 30.1 | 30.1 |
30.55
|
29.9
|
72.4K | -0.3% | ||||
| Apr 12, 2023 | 30.19 | 30.6 |
30.6
|
30.03
|
69.9K | -0.43% | ||||
| Apr 11, 2023 | 30.32 | 30.15 |
30.87
|
29.93
|
67.8K | 0.03% | ||||
| Apr 10, 2023 | 30.31 | 30.18 |
30.91
|
30.09
|
51.9K | 0.36% | ||||
| Apr 6, 2023 | 30.2 | 30 |
30.98
|
30
|
61.5K | 0.47% | ||||
| Apr 5, 2023 | 30.06 | 31.06 |
31.06
|
30
|
112K | -2.62% | ||||
| Apr 4, 2023 | 30.87 | 31.52 |
31.52
|
30.5
|
52.7K | -1.69% | ||||
| Apr 3, 2023 | 31.4 | 31.56 |
31.87
|
31.27
|
60.0K | 1.23% | ||||
| Mar 31, 2023 | 31.02 | 30.55 |
31.1
|
30.41
|
131K | 1.37% | ||||
| Mar 30, 2023 | 30.6 | 31.65 |
31.65
|
30.43
|
81.9K | -2.33% | ||||
| Mar 29, 2023 | 31.33 | 31.48 |
31.5
|
30.92
|
60.2K | 0.51% | ||||
| Mar 28, 2023 | 31.17 | 30.3 |
31.27
|
30.3
|
68.0K | 2.60% | ||||
| Mar 27, 2023 | 30.38 | 29.88 |
30.66
|
29.87
|
66.2K | 1.67% | ||||
| Mar 24, 2023 | 29.88 | 29.21 |
29.92
|
29.01
|
100K | 1.98% | ||||
| Mar 23, 2023 | 29.3 | 29.18 |
29.63
|
28.97
|
149K | 0.41% | ||||
| Mar 22, 2023 | 29.18 | 29.33 |
29.6
|
29.05
|
168K | -1.19% | ||||
| Mar 21, 2023 | 29.53 | 29.63 |
29.87
|
29.5
|
60.0K | 1.27% | ||||
| Mar 20, 2023 | 29.16 | 29.24 |
29.68
|
28.91
|
201K | -0.85% | ||||
| Mar 17, 2023 | 29.41 | 29.67 |
29.89
|
28.74
|
258K | -2.26% | ||||
| Mar 16, 2023 | 30.09 | 29.06 |
30.21
|
28.9
|
126K | 3.08% | ||||
| Mar 15, 2023 | 29.19 | 30.5 |
30.62
|
29.16
|
171K | -6.08% | ||||
| Mar 14, 2023 | 31.08 | 30.6 |
31.82
|
30.6
|
130K | 1.87% | ||||
| Mar 13, 2023 | 30.51 | 32.9 |
33.05
|
30.03
|
342K | -8.57% | ||||
| Mar 10, 2023 | 33.37 | 33.91 |
34.1
|
33.35
|
180K | -2.34% | ||||
| Mar 9, 2023 | 34.17 | 34.49 |
34.52
|
33.95
|
123K | -0.15% | ||||
| Mar 8, 2023 | 34.22 | 34.52 |
34.79
|
33.98
|
101K | -1.44% | ||||
| Mar 7, 2023 | 34.72 | 34.73 |
34.84
|
34.44
|
88.2K | -0.03% | ||||
| Mar 6, 2023 | 34.73 | 34.74 |
34.9
|
34.24
|
129K | -0.63% | ||||
| Mar 3, 2023 | 34.95 | 34.72 |
35.43
|
34.72
|
95.9K | -0.11% | ||||
| Mar 2, 2023 | 34.99 | 34.86 |
35.45
|
34.78
|
106K | -0.48% | ||||
| Mar 1, 2023 | 35.16 | 34.96 |
35.3
|
34.5
|
162K | 0.46% | ||||
| Feb 28, 2023 | 35 | 35.32 |
35.32
|
34.81
|
224K | -0.88% | ||||
| Feb 27, 2023 | 35.31 | 35.49 |
35.49
|
34
|
270K | 2.17% | ||||
| Feb 24, 2023 | 34.56 | 34.3 |
34.66
|
33.86
|
164K | 0.23% | ||||
| Feb 23, 2023 | 34.48 | 34.45 |
34.8
|
34.02
|
166K | 1.20% | ||||
| Feb 22, 2023 | 34.07 | 34.11 |
34.62
|
33.33
|
234K | -0.61% | ||||
| Feb 21, 2023 | 34.28 | 35.88 |
36.25
|
34.17
|
198K | -4.83% | ||||
| Feb 17, 2023 | 36.02 | 36.13 |
36.39
|
35.91
|
86.1K | -1.69% | ||||
| Feb 16, 2023 | 36.64 | 37 |
37.12
|
36.59
|
66.9K | -0.95% | ||||
| Feb 15, 2023 | 36.99 | 37 |
37.25
|
36.21
|
132K | -0.7% | ||||
| Feb 14, 2023 | 37.25 | 37.64 |
38.2
|
36.99
|
171K | -0.61% | ||||
| Feb 13, 2023 | 37.48 | 36.58 |
37.52
|
36.5
|
92.9K | 2.40% | ||||
| Feb 10, 2023 | 36.6 | 36.59 |
37.68
|
36.28
|
154K | 1.67% | ||||
| Feb 9, 2023 | 36 | 36.32 |
36.6
|
36
|
167K | -1.5% | ||||
| Feb 8, 2023 | 36.55 | 36.05 |
36.83
|
35.96
|
112K | 0.36% | ||||
| Feb 7, 2023 | 36.42 | 36.94 |
37.42
|
36.2
|
196K | -5.43% | ||||
| Feb 6, 2023 | 38.51 | 38.97 |
39.24
|
38.21
|
354K | 0.31% | ||||
| Feb 3, 2023 | 38.39 | 38.4 |
38.82
|
37.9
|
200K | 0.97% | ||||
| Feb 2, 2023 | 38.02 | 38 |
38.16
|
37.5
|
143K | 1.25% | ||||
| Feb 1, 2023 | 37.55 | 37.04 |
38.14
|
36.79
|
231K | 1.51% | ||||
| Jan 31, 2023 | 36.99 | 35.75 |
37
|
35.75
|
134K | 3.73% | ||||
| Jan 30, 2023 | 35.66 | 36.14 |
37
|
35.44
|
132K | -0.53% | ||||
| Jan 27, 2023 | 35.85 | 36.54 |
36.69
|
35.69
|
200K | -1.89% | ||||
| Jan 26, 2023 | 36.54 | 36.81 |
37
|
36.06
|
111K | 0.25% | ||||
| Jan 25, 2023 | 36.45 | 34.08 |
36.8
|
33.97
|
230K | 8.64% | ||||
| Jan 24, 2023 | 33.55 | 34 |
34
|
33.21
|
87.3K | -1.03% | ||||
| Jan 23, 2023 | 33.9 | 33.67 |
34.45
|
33.51
|
133K | 0.74% | ||||
| Jan 20, 2023 | 33.65 | 33.1 |
33.78
|
33.1
|
62.9K | 1.66% | ||||
| Jan 19, 2023 | 33.1 | 33.11 |
33.57
|
32.91
|
96.4K | -0.93% | ||||
| Jan 18, 2023 | 33.41 | 34.31 |
34.44
|
33.28
|
96.8K | -2.05% | ||||
| Jan 17, 2023 | 34.11 | 33.94 |
34.3
|
33.8
|
84.4K | 1.58% | ||||
| Jan 13, 2023 | 33.58 | 33.3 |
33.74
|
33.17
|
52.8K | 1.30% | ||||
| Jan 12, 2023 | 33.15 | 33.3 |
33.64
|
32.99
|
87.6K | -0.54% | ||||
| Jan 11, 2023 | 33.33 | 31.8 |
33.55
|
31.8
|
439K | 4.09% | ||||
| Jan 10, 2023 | 32.02 | 31.75 |
32.25
|
31.56
|
215K | 1.01% | ||||
| Jan 9, 2023 | 31.7 | 32.06 |
32.55
|
31.7
|
110K | -0.91% | ||||
| Jan 6, 2023 | 31.99 | 31.88 |
32.35
|
31.67
|
164K | 0.35% | ||||
| Jan 5, 2023 | 31.88 | 31.44 |
32.23
|
31.31
|
211K | 0.13% | ||||
| Jan 4, 2023 | 31.84 | 33.83 |
34.35
|
31.76
|
251K | -6.9% | ||||
| Jan 3, 2023 | 34.2 | 34.99 |
35.4
|
34.08
|
138K | -1.64% | ||||
| Dec 30 | 34.77 | 34.5 |
35.29
|
34
|
115K | 0.84% | ||||
| Dec 29 | 34.48 | 35.25 |
35.88
|
34.48
|
112K | -2.21% | ||||
| Dec 28 | 35.26 | 35.7 |
36.22
|
34.7
|
220K | -1.92% | ||||
| Dec 27 | 35.95 | 35.88 |
36.16
|
35.31
|
238K | 0.06% | ||||
| Dec 23 | 35.93 | 33.93 |
36.3
|
33.81
|
251K | 6.81% | ||||
| Dec 22 | 33.64 | 33.57 |
33.91
|
32.81
|
168K | 0.48% | ||||
| Dec 21 | 33.48 | 33.41 |
33.7
|
33.01
|
338K | 1.64% | ||||
| Dec 20 | 32.94 | 32.77 |
33.5
|
32.61
|
183K | 0.67% | ||||
| Dec 19 | 32.72 | 33.48 |
34.04
|
32.55
|
230K | -1.51% | ||||
| Dec 16 | 33.22 | 34.18 |
34.8
|
33.15
|
1.7M | -2.81% | ||||
| Dec 15 | 34.18 | 34.25 |
34.67
|
33.93
|
305K | -0.38% | ||||
| Dec 14 | 34.31 | 34.17 |
35.49
|
33.87
|
451K | 0.53% | ||||
| Dec 13 | 34.13 | 33.11 |
34.89
|
33.11
|
555K | 3.52% | ||||
| Dec 12 | 32.97 | 32.7 |
33.89
|
32.4
|
426K | 0.83% | ||||
| Dec 9 | 32.7 | 31.2 |
33.21
|
30.68
|
393K | 7% | ||||
| Dec 8 | 30.56 | 30.77 |
31.1
|
30.37
|
150K | 0.43% | ||||
| Dec 7 | 30.43 | 30.06 |
31.09
|
30.06
|
128K | 0.73% | ||||
| Dec 6 | 30.21 | 30.72 |
31.21
|
29.83
|
142K | -2.3% | ||||
| Dec 5 | 30.92 | 31.51 |
31.8
|
30.75
|
142K | -1.75% | ||||
| Dec 2 | 31.47 | 31.33 |
31.68
|
31.14
|
142K | -0.76% | ||||
| Dec 1 | 31.71 | 32.93 |
32.98
|
31.55
|
120K | -3.41% | ||||
| Nov 30 | 32.83 | 31.89 |
32.9
|
31.57
|
453K | 3.99% | ||||
| Nov 29 | 31.57 | 31.46 |
31.81
|
31.34
|
46.6K | 0.77% | ||||
| Nov 28 | 31.33 | 31.6 |
31.74
|
30.94
|
145K | -0.85% | ||||
| Nov 25 | 31.6 | 31.98 |
32.35
|
31.6
|
53.0K | -0.97% | ||||
| Nov 23 | 31.91 | 31.47 |
32.78
|
31.27
|
221K | 0.73% | ||||
| Nov 22 | 31.68 | 30.69 |
31.84
|
30.52
|
194K | 3.23% | ||||
| Nov 21 | 30.69 | 30.69 |
30.75
|
29.76
|
172K | -0.29% | ||||
| Nov 18 | 30.78 | 30.41 |
30.96
|
30.01
|
140K | 1.75% | ||||
| Nov 17 | 30.25 | 31.3 |
31.3
|
30.15
|
217K | -3.85% | ||||
| Nov 16 | 31.46 | 31.25 |
31.64
|
30.9
|
144K | 0.67% | ||||
| Nov 15 | 31.25 | 31.6 |
31.73
|
30.71
|
206K | 0.51% | ||||
| Nov 14 | 31.09 | 30.89 |
32.42
|
30.52
|
516K | 1.30% | ||||
| Nov 11 | 30.69 | 30.7 |
30.84
|
30.15
|
176K | 0.85% | ||||
| Nov 10 | 30.43 | 29.5 |
30.46
|
29.29
|
206K | 3.61% | ||||
| Nov 9 | 29.37 | 30.71 |
30.76
|
29.23
|
194K | -4.08% | ||||
| Nov 8 | 30.62 | 30.5 |
30.9
|
30.23
|
310K | 2.20% | ||||
| Nov 7 | 29.96 | 30.42 |
30.68
|
29
|
526K | -6.55% | ||||
| Nov 4 | 32.06 | 34 |
35.29
|
32
|
312K | -4.3% | ||||
| Nov 3 | 33.5 | 32.95 |
35.28
|
32.43
|
271K | 2.60% | ||||
| Nov 2 | 32.65 | 32.44 |
33.45
|
32
|
113K | 1.68% | ||||
| Nov 1 | 32.11 | 33.99 |
33.99
|
31.75
|
243K | -4.38% | ||||
| Oct 31 | 33.58 | 31.02 |
34.2
|
30.94
|
447K | 12.23% | ||||
| Oct 28 | 29.92 | 29.96 |
30.1
|
29.46
|
93.3K | 0.64% | ||||
| Oct 27 | 29.73 | 29.5 |
29.94
|
29.43
|
96.0K | 0.88% | ||||
| Oct 26 | 29.47 | 29.5 |
29.5
|
29.2
|
85.0K | 0.20% | ||||
| Oct 25 | 29.41 | 28.79 |
29.5
|
28.56
|
196K | 2.58% | ||||
| Oct 24 | 28.67 | 28.98 |
28.98
|
28.56
|
25.1K | -0.35% | ||||
| Oct 21 | 28.77 | 28.72 |
28.96
|
28.25
|
49.0K | 0% | ||||
| Oct 20 | 28.77 | 28.5 |
29
|
27.69
|
90.3K | 1.23% | ||||
| Oct 19 | 28.42 | 27.88 |
28.5
|
27.67
|
59.3K | 2.08% | ||||
| Oct 18 | 27.84 | 27.14 |
27.97
|
27.07
|
65.3K | 2.58% | ||||
| Oct 17 | 27.14 | 26.51 |
27.25
|
26.51
|
37.6K | 3.08% | ||||
| Oct 14 | 26.33 | 26.44 |
26.86
|
26.08
|
32.1K | -1.42% | ||||
| Oct 13 | 26.71 | 26.91 |
27.35
|
26.37
|
91.7K | -2.59% | ||||
| Oct 12 | 27.42 | 27.58 |
27.66
|
27.09
|
19.8K | -0.65% | ||||
| Oct 11 | 27.6 | 26.79 |
27.82
|
26.58
|
54.4K | 2% | ||||
| Oct 10 | 27.06 | 27.56 |
27.78
|
26.89
|
48.1K | -1.85% | ||||
| Oct 7 | 27.57 | 27.5 |
27.93
|
27.1
|
43.0K | 0.40% | ||||
| Oct 6 | 27.46 | 27.72 |
27.98
|
27.17
|
63.4K | -0.94% | ||||
| Oct 5 | 27.72 | 26.65 |
27.96
|
26.65
|
59.8K | 3.13% | ||||
| Oct 4 | 26.88 | 26.4 |
27.13
|
26.4
|
66.3K | 3.42% | ||||
| Oct 3 | 25.99 | 25.61 |
26.22
|
25.15
|
75.0K | 5.01% | ||||
| Sep 30 | 24.75 | 24.94 |
25.28
|
24.69
|
62.7K | -0.72% | ||||
| Sep 29 | 24.93 | 25.45 |
25.45
|
24.43
|
54.8K | -2.62% | ||||
| Sep 28 | 25.6 | 24.95 |
25.71
|
24.65
|
56.7K | 3.31% | ||||
| Sep 27 | 24.78 | 24.67 |
25.26
|
24.4
|
83.7K | 1.56% | ||||
| Sep 26 | 24.4 | 25.27 |
25.7
|
24.25
|
113K | -3.9% | ||||
| Sep 23 | 25.39 | 27.5 |
27.54
|
25.03
|
207K | -7.91% | ||||
| Sep 22 | 27.57 | 28.51 |
28.51
|
27.55
|
63.9K | -0.79% | ||||
| Sep 21 | 27.79 | 28.59 |
28.65
|
27.7
|
69.6K | -1.31% | ||||
| Sep 20 | 28.16 | 28.39 |
28.61
|
28.03
|
29.0K | -0.98% | ||||
| Sep 19 | 28.44 | 28 |
28.75
|
28
|
55.9K | 0.64% | ||||
| Sep 16 | 28.26 | 29.09 |
29.1
|
28.15
|
98.6K | -2.89% | ||||
| Sep 15 | 29.1 | 29.59 |
29.59
|
28.9
|
50.9K | -1.99% | ||||
| Sep 14 | 29.69 | 28.93 |
29.7
|
28.93
|
59.8K | 2.49% | ||||
| Sep 13 | 28.97 | 29.2 |
29.49
|
28.85
|
67.7K | -1.13% | ||||
| Sep 12 | 29.3 | 29.35 |
29.7
|
29.14
|
64.3K | -0.17% | ||||
| Sep 9 | 29.35 | 29.29 |
29.48
|
28.91
|
62.7K | 1.31% | ||||
| Sep 8 | 28.97 | 29.29 |
29.31
|
28.81
|
35.6K | -0.38% | ||||
| Sep 7 | 29.08 | 29.23 |
29.24
|
28.76
|
45.2K | -0.51% | ||||
| Sep 6 | 29.23 | 28.91 |
29.39
|
28.44
|
77.9K | 1.85% | ||||
| Sep 2 | 28.7 | 28.4 |
29.16
|
28.4
|
71.2K | 2.32% | ||||
| Sep 1 | 28.05 | 28.73 |
28.73
|
27.82
|
92.8K | -3.14% | ||||
| Aug 31 | 28.96 | 28.47 |
29
|
28.1
|
62.1K | 2.40% | ||||
| Aug 30 | 28.28 | 29.21 |
29.4
|
27.92
|
164K | -4.14% | ||||
| Aug 29 | 29.5 | 27.7 |
29.85
|
27.49
|
583K | 7.47% | ||||
| Aug 26 | 27.45 | 27.64 |
27.77
|
27.15
|
92.1K | -1.4% | ||||
| Aug 25 | 27.84 | 28.28 |
28.28
|
27.68
|
79.2K | -1% | ||||
| Aug 24 | 28.12 | 27.4 |
28.29
|
27.4
|
65.9K | 2.33% | ||||
| Aug 23 | 27.48 | 27.5 |
28.08
|
27.32
|
60.8K | -0.54% | ||||
| Aug 22 | 27.63 | 27.8 |
27.96
|
27.26
|
62.2K | -1.85% | ||||
| Aug 19 | 28.15 | 28.27 |
28.52
|
27.95
|
84.7K | -0.11% | ||||
| Aug 18 | 28.18 | 27.98 |
28.44
|
27.75
|
39.8K | 1.51% | ||||
| Aug 17 | 27.76 | 27.25 |
28
|
27.01
|
48.8K | -0.96% | ||||
| Aug 16 | 28.03 | 28.24 |
28.26
|
27.96
|
58.3K | -0.32% | ||||
| Aug 15 | 28.12 | 28.09 |
28.5
|
27.81
|
90.8K | -0.53% | ||||
| Aug 12 | 28.27 | 27.43 |
28.65
|
27.11
|
219K | 4.70% | ||||
| Aug 11 | 27 | 26.81 |
27.21
|
26.7
|
67.8K | 1.35% | ||||
| Aug 10 | 26.64 | 26.94 |
27.25
|
26.52
|
77.6K | 0.53% | ||||
| Aug 9 | 26.5 | 26.8 |
27.17
|
26.31
|
115K | -2.72% | ||||
| Aug 8 | 27.24 | 27.59 |
27.79
|
27.13
|
52.6K | 0.52% | ||||
| Aug 5 | 27.1 | 25.4 |
27.89
|
25.4
|
160K | -2.55% | ||||
| Aug 4 | 27.81 | 28.35 |
28.41
|
27.76
|
108K | -1.73% | ||||
| Aug 3 | 28.3 | 28.51 |
28.78
|
28
|
90.0K | -0.18% | ||||
| Aug 2 | 28.35 | 28.24 |
28.36
|
27.76
|
71.5K | 0.78% | ||||
| Aug 1 | 28.13 | 27.8 |
28.28
|
27.62
|
103K | 1.26% | ||||
| Jul 29 | 27.78 | 27.75 |
28.02
|
27.34
|
110K | 1.05% | ||||
| Jul 28 | 27.49 | 27.47 |
27.62
|
27.12
|
76.4K | 0.99% | ||||
| Jul 27 | 27.22 | 27.1 |
27.29
|
26.76
|
65.5K | 1.45% | ||||
| Jul 26 | 26.83 | 26.39 |
26.84
|
26.23
|
67.3K | 3.19% | ||||
| Jul 25 | 26 | 25.83 |
26.19
|
25.52
|
60.8K | 1.52% | ||||
| Jul 22 | 25.61 | 25.43 |
25.89
|
25.37
|
58.0K | 0.91% | ||||
| Jul 21 | 25.38 | 25.48 |
25.48
|
24.87
|
51.5K | -1.17% | ||||
| Jul 20 | 25.68 | 25.49 |
25.71
|
25.16
|
49.6K | 1.10% | ||||
| Jul 19 | 25.4 | 24.84 |
25.46
|
24.84
|
73.2K | 2.42% | ||||
| Jul 18 | 24.8 | 24.2 |
24.89
|
24.13
|
68.2K | 4.42% | ||||
| Jul 15 | 23.75 | 23.15 |
23.89
|
23.15
|
75.1K | 2.64% | ||||
| Jul 14 | 23.14 | 23 |
23.16
|
22.6
|
59.3K | -0.64% | ||||
| Jul 13 | 23.29 | 23.5 |
23.98
|
23.08
|
76.2K | -1.19% | ||||
| Jul 12 | 23.57 | 23.56 |
23.86
|
23.36
|
45.4K | -1.55% | ||||
| Jul 11 | 23.94 | 23.74 |
24.15
|
23.54
|
37.9K | 0.42% | ||||
| Jul 8 | 23.84 | 23.22 |
24.17
|
23
|
176K | 2.98% | ||||
| Jul 7 | 23.15 | 23 |
23.48
|
22.84
|
96.4K | 1.09% | ||||
| Jul 6 | 22.9 | 23.48 |
23.5
|
22
|
110K | -2.43% | ||||
| Jul 5 | 23.47 | 23.6 |
23.6
|
22.49
|
136K | -0.59% | ||||
| Jul 1 | 23.61 | 23.5 |
23.8
|
22.85
|
84.2K | 0.47% | ||||
| Jun 30 | 23.5 | 23.62 |
23.92
|
23.31
|
65.2K | -1.59% | ||||
| Jun 29 | 23.88 | 24.24 |
24.5
|
23.65
|
104K | -1.24% | ||||
| Jun 28 | 24.18 | 24.41 |
24.43
|
23.85
|
76.4K | 1.21% | ||||
| Jun 27 | 23.89 | 23.25 |
24.17
|
23.25
|
109K | 3.55% | ||||
| Jun 24 | 23.07 | 22.35 |
23.24
|
22.1
|
95.4K | 5.25% | ||||
| Jun 23 | 21.92 | 22.8 |
22.98
|
21.5
|
113K | -4.28% | ||||
| Jun 22 | 22.9 | 22.75 |
23.26
|
22.36
|
113K | -1.04% | ||||
| Jun 21 | 23.14 | 21.59 |
23.29
|
21.47
|
186K | 11.41% | ||||
| Jun 17 | 20.77 | 20.55 |
21.27
|
20.23
|
633K | 1.42% | ||||
| Jun 16 | 20.48 | 22.74 |
22.74
|
20.36
|
485K | -11.34% | ||||
| Jun 15 | 23.1 | 24.19 |
24.47
|
22.79
|
234K | -4.15% | ||||
| Jun 14 | 24.1 | 25.44 |
25.9
|
23.7
|
187K | -3.45% | ||||
| Jun 13 | 24.96 | 26.89 |
26.93
|
24.59
|
231K | -9.04% | ||||
| Jun 10 | 27.44 | 27.99 |
28.06
|
27.14
|
91.1K | -2.9% | ||||
| Jun 9 | 28.26 | 28.56 |
28.58
|
28.16
|
44.6K | -0.7% | ||||
| Jun 8 | 28.46 | 28.92 |
28.99
|
28.41
|
47.6K | -1.28% | ||||
| Jun 7 | 28.83 | 28.71 |
29.02
|
28.71
|
70.3K | 0.59% | ||||
| Jun 6 | 28.66 | 29.3 |
29.37
|
28.5
|
51.1K | -1.55% | ||||
| Jun 3 | 29.11 | 28.97 |
29.55
|
28.76
|
79.7K | 0.80% | ||||
| Jun 2 | 28.88 | 29.99 |
30
|
28.87
|
141K | -3.83% | ||||
| Jun 1 | 30.03 | 29.98 |
30.26
|
29.51
|
132K | 1.11% | ||||
| May 31 | 29.7 | 29.87 |
29.87
|
29.35
|
123K | -0.67% | ||||
| May 27 | 29.9 | 29.4 |
29.97
|
29.19
|
101K | 2.71% | ||||
| May 26 | 29.11 | 29.09 |
29.3
|
28.92
|
114K | 1.15% | ||||
| May 25 | 28.78 | 28.15 |
29.03
|
28.15
|
149K | 1.70% | ||||
| May 24 | 28.3 | 28.23 |
28.5
|
27.64
|
99.2K | 0.04% | ||||
| May 23 | 28.29 | 27.74 |
28.3
|
27.52
|
67.4K | 2.84% | ||||
| May 20 | 27.51 | 28 |
28
|
27.2
|
49.1K | -1.4% | ||||
| May 19 | 27.9 | 27.42 |
27.99
|
27.22
|
79.3K | 1.42% | ||||
| May 18 | 27.51 | 27.62 |
27.77
|
27.2
|
81.6K | -0.4% | ||||
| May 17 | 27.62 | 27.26 |
27.63
|
27
|
46.7K | 2.75% | ||||
| May 16 | 26.88 | 25.95 |
27.04
|
25.95
|
81.7K | 3.54% | ||||
| May 13 | 25.96 | 25.47 |
26.16
|
25.32
|
75.9K | 3.30% | ||||
| May 12 | 25.13 | 24.7 |
25.72
|
24.61
|
87.6K | 0.36% | ||||
| May 11 | 25.04 | 24.9 |
25.86
|
24.7
|
90.2K | 1.75% | ||||
| May 10 | 24.61 | 25.42 |
25.47
|
24.09
|
148K | -0.97% | ||||
| May 9 | 24.85 | 26.3 |
26.49
|
24.66
|
133K | -5.37% | ||||
| May 6 | 26.26 | 26.68 |
27.05
|
25.93
|
111K | -3.06% | ||||
| May 5 | 27.09 | 27.9 |
27.9
|
26.9
|
130K | -2.73% | ||||
| May 4 | 27.85 | 27.82 |
27.89
|
27.06
|
117K | 1.57% | ||||
| May 3 | 27.42 | 26.93 |
27.64
|
26.62
|
111K | 2.62% | ||||
| May 2 | 26.72 | 26.44 |
26.86
|
26.25
|
93.8K | 1.40% | ||||
| Apr 29 | 26.35 | 26.88 |
27.11
|
26.12
|
85.7K | -1.13% | ||||
| Apr 28 | 26.65 | 26 |
26.67
|
25.54
|
55.3K | 3.21% | ||||
| Apr 27 | 25.82 | 25.36 |
26.08
|
25.34
|
61.8K | 1.85% | ||||
| Apr 26 | 25.35 | 25.94 |
26.18
|
25.35
|
66.6K | -1.4% | ||||
| Apr 25 | 25.71 | 26.5 |
26.51
|
25.22
|
140K | -4.07% | ||||
| Apr 22 | 26.8 | 27.92 |
27.92
|
26.61
|
77.3K | -3.28% | ||||
| Apr 21 | 27.71 | 28.8 |
28.84
|
27.71
|
64.6K | -3.72% | ||||
| Apr 20 | 28.78 | 27.99 |
28.87
|
27.82
|
67.1K | 2.97% | ||||
| Apr 19 | 27.95 | 27.57 |
28.17
|
27.57
|
56.5K | 0.83% | ||||
| Apr 18 | 27.72 | 27.74 |
28.05
|
27.68
|
42.1K | -0.07% | ||||
| Apr 14 | 27.74 | 27.81 |
28.11
|
27.66
|
43.3K | -1.11% | ||||
| Apr 13 | 28.05 | 27.7 |
28.23
|
27.39
|
37.8K | 1.56% | ||||
| Apr 12 | 27.62 | 27.77 |
28.32
|
27.42
|
63.7K | -0.07% | ||||
| Apr 11 | 27.64 | 27.59 |
27.97
|
27.43
|
35.2K | -1.43% | ||||
| Apr 8 | 28.04 | 27.4 |
28.1
|
27.38
|
43.7K | 2.56% | ||||
| Apr 7 | 27.34 | 27.31 |
27.5
|
26.95
|
37.8K | -0.44% | ||||
| Apr 6 | 27.46 | 27.31 |
27.74
|
27.17
|
52.1K | 0.59% | ||||
| Apr 5 | 27.3 | 27.94 |
28.08
|
27.3
|
45.5K | -2.78% | ||||
| Apr 4 | 28.08 | 27.15 |
28.09
|
27.06
|
103K | 3.46% | ||||
| Apr 1 | 27.14 | 27.27 |
27.48
|
27.14
|
54.9K | -0.48% | ||||
| Mar 31 | 27.27 | 27.25 |
27.66
|
27.19
|
45.5K | -0.11% | ||||
| Mar 30 | 27.3 | 27.33 |
27.9
|
27.23
|
45.8K | -0.51% | ||||
| Mar 29 | 27.44 | 27.58 |
27.65
|
27.07
|
125K | -1.05% | ||||
| Mar 28 | 27.73 | 28 |
28.23
|
27.4
|
104K | -1.91% | ||||
| Mar 25 | 28.27 | 28.67 |
28.89
|
28.19
|
131K | -2.21% | ||||
| Mar 24 | 28.91 | 28.05 |
28.91
|
27.79
|
190K | 3.84% | ||||
| Mar 23 | 27.84 | 27.13 |
28.1
|
27.1
|
118K | 2.20% | ||||
| Mar 22 | 27.24 | 26.47 |
27.29
|
26.3
|
90.4K | 3.06% | ||||
| Mar 21 | 26.43 | 26.6 |
26.95
|
26.39
|
76.4K | -0.94% | ||||
| Mar 18 | 26.68 | 26.61 |
27.19
|
26.14
|
306K | 0.08% | ||||
| Mar 17 | 26.66 | 25.96 |
26.78
|
25.84
|
84.7K | 1.76% | ||||
| Mar 16 | 26.2 | 26.19 |
26.37
|
25.79
|
65.2K | 0.85% | ||||
| Mar 15 | 25.98 | 25.13 |
25.99
|
25.07
|
103K | 2.73% | ||||
| Mar 14 | 25.29 | 25.79 |
26.02
|
25.21
|
99.1K | -2.54% | ||||
| Mar 11 | 25.95 | 26.14 |
26.61
|
25.91
|
95.2K | -0.8% | ||||
| Mar 10 | 26.16 | 26.28 |
26.33
|
26.01
|
51.7K | 0.38% | ||||
| Mar 9 | 26.06 | 26.41 |
26.73
|
25.91
|
75.7K | -2.07% | ||||
| Mar 8 | 26.61 | 25.93 |
27.65
|
25.88
|
188K | 3.42% | ||||
| Mar 7 | 25.73 | 26.09 |
26.17
|
25.12
|
155K | 0.16% | ||||
| Mar 4 | 25.69 | 25.96 |
26.2
|
25.61
|
96.3K | -1.42% | ||||
| Mar 3 | 26.06 | 25.75 |
26.11
|
25.7
|
58.2K | 1.36% | ||||
| Mar 2 | 25.71 | 26.2 |
26.42
|
25.71
|
80.3K | -0.77% | ||||
| Mar 1 | 25.91 | 26.66 |
27.27
|
25.68
|
103K | -2.37% | ||||
| Feb 28 | 26.54 | 25.92 |
27.99
|
25.92
|
203K | 3.19% | ||||
| Feb 25 | 25.72 | 25.02 |
25.84
|
25.02
|
81.2K | 2.88% | ||||
| Feb 24 | 25 | 25.42 |
25.65
|
24.67
|
115K | -1.34% | ||||
| Feb 23 | 25.34 | 25.97 |
25.97
|
25.34
|
79.5K | 0% | ||||
| Feb 22 | 25.34 | 26.15 |
26.15
|
25.11
|
116K | -3.43% | ||||
| Feb 18 | 26.24 | 26.1 |
26.48
|
25.87
|
93.8K | 0% | ||||
| Feb 17 | 26.24 | 26.51 |
26.69
|
26.04
|
74.6K | -0.72% | ||||
| Feb 16 | 26.43 | 26.42 |
26.92
|
26.32
|
61.2K | -0.94% | ||||
| Feb 15 | 26.68 | 26.62 |
27.05
|
26.4
|
84.8K | -0.82% | ||||
| Feb 14 | 26.9 | 27.1 |
27.21
|
26.61
|
106K | -0.41% | ||||
| Feb 11 | 27.01 | 26.61 |
27.48
|
26.55
|
114K | 1.50% | ||||
| Feb 10 | 26.61 | 26.79 |
27.1
|
26.51
|
103K | -0.71% | ||||
| Feb 9 | 26.8 | 26.3 |
27.11
|
26.3
|
106K | 1.90% | ||||
| Feb 8 | 26.3 | 26.6 |
26.65
|
26.1
|
83.4K | -0.64% | ||||
| Feb 7 | 26.47 | 26.8 |
26.98
|
26.2
|
162K | -3.32% | ||||
| Feb 4 | 27.38 | 27.68 |
27.9
|
27.28
|
187K | -0.69% | ||||
| Feb 3 | 27.57 | 27.69 |
27.7
|
27.1
|
92.9K | -0.18% | ||||
| Feb 2 | 27.62 | 27.74 |
27.86
|
27.43
|
237K | -0.18% | ||||
| Feb 1 | 27.67 | 27.06 |
27.68
|
27.04
|
136K | 2.82% | ||||
| Jan 31 | 26.91 | 26.98 |
27.1
|
26.5
|
86.9K | 0.41% | ||||
| Jan 28 | 26.8 | 26.46 |
26.85
|
26.11
|
58.1K | 1.86% | ||||
| Jan 27 | 26.31 | 26.21 |
26.46
|
26.05
|
55.3K | 0.46% | ||||
| Jan 26 | 26.19 | 26.38 |
26.44
|
25.96
|
81.4K | 0.61% | ||||
| Jan 25 | 26.03 | 25.52 |
26.23
|
25.26
|
129K | 2.72% | ||||
| Jan 24 | 25.34 | 25.23 |
25.66
|
24.61
|
159K | 0.40% | ||||
| Jan 21 | 25.24 | 25.39 |
25.52
|
25
|
74.6K | -1.21% | ||||
| Jan 20 | 25.55 | 26.3 |
26.3
|
25.52
|
81.4K | -1.99% | ||||
| Jan 19 | 26.07 | 27.14 |
27.14
|
26.06
|
137K | -3.23% | ||||
| Jan 18 | 26.94 | 26.7 |
27.62
|
26.53
|
282K | 1.66% | ||||
| Jan 14 | 26.5 | 26.54 |
26.54
|
26.25
|
63.4K | -0.15% | ||||
| Jan 13 | 26.54 | 26.39 |
26.7
|
26.27
|
92.2K | 1.18% | ||||
| Jan 12 | 26.23 | 26.35 |
26.52
|
26.08
|
106K | 0.27% | ||||
| Jan 11 | 26.16 | 25.35 |
26.5
|
25.29
|
190K | 4.10% | ||||
| Jan 10 | 25.13 | 25.24 |
25.44
|
24.76
|
161K | 0.04% | ||||
| Jan 7 | 25.12 | 24.9 |
25.24
|
24.72
|
61.8K | 1.21% | ||||
| Jan 6 | 24.82 | 24.73 |
24.9
|
24.41
|
64.9K | 1.68% | ||||
| Jan 5 | 24.41 | 24.69 |
25.2
|
24.24
|
128K | -0.41% | ||||
| Jan 4 | 24.51 | 24.22 |
24.88
|
24.19
|
100K | 1.53% | ||||
| Jan 3 | 24.14 | 23.41 |
24.35
|
23.41
|
96.8K | 2.77% | ||||
| Dec 31 | 23.49 | 23.28 |
23.56
|
23.11
|
64.3K | 0.90% | ||||
| Dec 30 | 23.28 | 23.37 |
23.37
|
23.06
|
49.7K | -0.39% | ||||
| Dec 29 | 23.37 | 23.16 |
23.46
|
23
|
98.7K | 0.60% | ||||
| Dec 28 | 23.23 | 23.19 |
23.39
|
23.03
|
45.5K | -0.3% | ||||
| Dec 27 | 23.3 | 22.81 |
23.33
|
22.5
|
112K | 3.37% | ||||
| Dec 23 | 22.54 | 22.4 |
22.59
|
22.25
|
36.3K | 0.81% | ||||
| Dec 22 | 22.36 | 22.21 |
22.64
|
22.2
|
69.0K | -0.09% | ||||
| Dec 21 | 22.38 | 22.46 |
22.69
|
22.36
|
87.7K | -0.31% | ||||
| Dec 20 | 22.45 | 23.01 |
23.12
|
22.21
|
80.0K | -3.4% | ||||
| Dec 17 | 23.24 | 23.19 |
23.42
|
22.8
|
241K | 0.09% | ||||
| Dec 16 | 23.22 | 23.19 |
23.58
|
23.11
|
69.5K | 1.26% | ||||
| Dec 15 | 22.93 | 22.52 |
23
|
22.34
|
82.5K | 0.88% | ||||
| Dec 14 | 22.73 | 22.62 |
22.98
|
22.53
|
48.5K | 0.44% | ||||
| Dec 13 | 22.63 | 22.71 |
22.93
|
22.57
|
75.7K | -1.99% | ||||
| Dec 10 | 23.09 | 23.2 |
23.2
|
22.7
|
65.3K | 0.48% | ||||
| Dec 9 | 22.98 | 23.1 |
23.2
|
22.9
|
45.1K | -0.52% | ||||
| Dec 8 | 23.1 | 22.98 |
23.2
|
22.9
|
39.2K | 0.65% | ||||
| Dec 7 | 22.95 | 22.93 |
23.31
|
22.84
|
71.4K | 0.83% | ||||
| Dec 6 | 22.76 | 22.92 |
22.95
|
22.52
|
76.1K | 0.35% | ||||
| Dec 3 | 22.68 | 22.79 |
22.94
|
22.31
|
78.0K | 1.84% | ||||
| Dec 2 | 22.27 | 22.48 |
22.55
|
22.08
|
169K | -0.67% | ||||
| Dec 1 | 22.42 | 22.99 |
23.1
|
22.39
|
96.5K | -1.49% | ||||
| Nov 30 | 22.76 | 23.22 |
23.22
|
22.4
|
125K | -2.9% | ||||
| Nov 29 | 23.44 | 23.7 |
24.02
|
23.32
|
103K | 0.09% | ||||
| Nov 26 | 23.42 | 23.64 |
23.78
|
23.14
|
75.7K | -2.9% | ||||
| Nov 24 | 24.12 | 23.86 |
24.52
|
23.75
|
124K | 1.34% | ||||
| Nov 23 | 23.8 | 23.78 |
23.93
|
23.65
|
62.9K | -0.13% | ||||
| Nov 22 | 23.83 | 23.65 |
23.9
|
23.44
|
154K | 1.32% | ||||
| Nov 19 | 23.52 | 23.38 |
23.7
|
23.21
|
149K | 1.55% | ||||
| Nov 18 | 23.16 | 22.66 |
23.5
|
22.5
|
182K | 2.98% | ||||
| Nov 17 | 22.49 | 22.39 |
22.67
|
22.35
|
57.9K | 0% | ||||
| Nov 16 | 22.49 | 23.2 |
23.2
|
22.3
|
148K | -2.93% | ||||
| Nov 15 | 23.17 | 22.95 |
23.49
|
22.64
|
134K | 1.67% | ||||
| Nov 12 | 22.79 | 22.79 |
22.9
|
22.56
|
60.5K | 0.22% | ||||
| Nov 11 | 22.74 | 22.51 |
22.79
|
22.4
|
49.8K | 1.07% | ||||
| Nov 10 | 22.5 | 22.24 |
22.87
|
22.12
|
77.6K | 1.76% | ||||
| Nov 9 | 22.11 | 22.59 |
22.59
|
22.05
|
104K | -1.82% | ||||
| Nov 8 | 22.52 | 22.63 |
22.71
|
22.2
|
108K | -0.97% | ||||
| Nov 5 | 22.74 | 23.52 |
23.65
|
22.35
|
203K | -3.52% | ||||
| Nov 4 | 23.57 | 23.7 |
23.82
|
23.18
|
149K | 0.13% | ||||
| Nov 3 | 23.54 | 23.55 |
23.75
|
23.32
|
92.1K | -0.63% | ||||
| Nov 2 | 23.69 | 23.48 |
23.7
|
23.3
|
75.6K | 0.89% | ||||
| Nov 1 | 23.48 | 23.41 |
23.71
|
23.35
|
121K | 0.60% | ||||
| Oct 29 | 23.34 | 23.5 |
23.6
|
23.02
|
99.4K | -0.38% | ||||
| Oct 28 | 23.43 | 24.04 |
24.11
|
23.26
|
110K | -2.01% | ||||
| Oct 27 | 23.91 | 24.05 |
24.24
|
23.86
|
81.8K | -0.71% | ||||
| Oct 26 | 24.08 | 24.15 |
24.43
|
23.96
|
129K | -0.08% | ||||
| Oct 25 | 24.1 | 23.78 |
24.22
|
23.71
|
131K | 2.16% | ||||
| Oct 22 | 23.59 | 23.81 |
23.99
|
23.36
|
70.0K | -1.01% | ||||
| Oct 21 | 23.83 | 23.99 |
24.15
|
23.72
|
118K | -0.54% | ||||
| Oct 20 | 23.96 | 23.59 |
24.08
|
23.52
|
114K | 2.39% | ||||
| Oct 19 | 23.4 | 22.45 |
23.49
|
22.39
|
147K | 4.42% | ||||
| Oct 18 | 22.41 | 22.13 |
22.49
|
22.06
|
53.4K | 1.36% | ||||
| Oct 15 | 22.11 | 22.8 |
23.03
|
22.11
|
138K | -2.81% | ||||
| Oct 14 | 22.75 | 22.9 |
22.98
|
22.63
|
56.1K | -0.44% | ||||
| Oct 13 | 22.85 | 22.83 |
22.96
|
22.7
|
44.8K | 0.26% | ||||
| Oct 12 | 22.79 | 22.47 |
22.88
|
22.37
|
39.3K | 1.56% | ||||
| Oct 11 | 22.44 | 22.48 |
22.57
|
22.18
|
85.2K | 1.26% | ||||
| Oct 8 | 22.16 | 21.91 |
22.28
|
21.83
|
50.0K | 1.70% | ||||
| Oct 7 | 21.79 | 21.69 |
21.93
|
21.59
|
48.5K | 0.88% | ||||
| Oct 6 | 21.6 | 21.63 |
21.91
|
21.37
|
100K | -1.01% | ||||
| Oct 5 | 21.82 | 21.89 |
22.14
|
21.7
|
91.6K | 0.60% | ||||
| Oct 4 | 21.69 | 21.56 |
21.9
|
21.56
|
61.6K | 1.07% | ||||
| Oct 1 | 21.46 | 21.1 |
21.68
|
21.1
|
33.6K | 1.32% | ||||
| Sep 30 | 21.18 | 21.2 |
21.24
|
21
|
42.7K | 0.24% | ||||
| Sep 29 | 21.13 | 21.2 |
21.35
|
21.1
|
41.9K | -0.24% | ||||
| Sep 28 | 21.18 | 21.03 |
21.4
|
20.81
|
54.4K | -0.19% | ||||
| Sep 27 | 21.22 | 20.53 |
21.48
|
20.53
|
70.7K | 3.46% | ||||
| Sep 24 | 20.51 | 20.63 |
20.79
|
20.42
|
42.4K | -0.15% | ||||
| Sep 23 | 20.54 | 20.5 |
20.8
|
20.5
|
65.0K | 1.18% | ||||
| Sep 22 | 20.3 | 20.22 |
20.69
|
20.22
|
42.4K | 0.89% | ||||
| Sep 21 | 20.12 | 20.37 |
20.41
|
20.07
|
49.4K | 0.05% | ||||
| Sep 20 | 20.11 | 20.59 |
20.66
|
20.01
|
82.3K | -3.13% | ||||
| Sep 17 | 20.76 | 20.41 |
20.76
|
20.41
|
98.7K | 1.71% | ||||
| Sep 16 | 20.41 | 20.34 |
20.5
|
20.34
|
31.6K | 0.20% | ||||
| Sep 15 | 20.37 | 20.14 |
20.45
|
20
|
63.8K | 2.05% | ||||
| Sep 14 | 19.96 | 20.08 |
20.19
|
19.88
|
57.2K | -0.6% | ||||
| Sep 13 | 20.08 | 20.03 |
20.45
|
20.03
|
52.9K | 0.40% | ||||
| Sep 10 | 20 | 20.39 |
20.44
|
20
|
56.6K | -0.5% | ||||
| Sep 9 | 20.1 | 20 |
20.19
|
19.97
|
61.2K | 0.30% | ||||
| Sep 8 | 20.04 | 20.33 |
20.52
|
20.02
|
83.6K | -2.24% | ||||
| Sep 7 | 20.5 | 20.5 |
20.74
|
20.45
|
55.9K | -0.87% | ||||
| Sep 3 | 20.68 | 20.41 |
20.72
|
20.39
|
36.8K | 1.42% | ||||
| Sep 2 | 20.39 | 20.25 |
20.61
|
20.15
|
169K | 0.34% | ||||
| Sep 1 | 20.32 | 20.38 |
20.38
|
20.06
|
66.1K | 0.30% | ||||
| Aug 31 | 20.26 | 20.5 |
20.65
|
20.16
|
64.5K | -1.6% | ||||
| Aug 30 | 20.59 | 20.19 |
20.8
|
19.9
|
116K | 1.88% | ||||
| Aug 27 | 20.21 | 20.55 |
21
|
20.13
|
178K | -0.59% | ||||
| Aug 26 | 20.33 | 20.7 |
20.77
|
19.8
|
194K | -1.79% | ||||
| Aug 25 | 20.7 | 20.63 |
20.9
|
20.35
|
83.0K | 2.58% | ||||
| Aug 24 | 20.18 | 20.02 |
20.34
|
20.02
|
79.3K | 0.65% | ||||
| Aug 23 | 20.05 | 20.11 |
20.6
|
20.05
|
88.7K | -0.89% | ||||
| Aug 20 | 20.23 | 19.7 |
20.33
|
19.7
|
90.6K | 2.22% | ||||
| Aug 19 | 19.79 | 19.83 |
20
|
19.45
|
192K | -1.84% | ||||
| Aug 18 | 20.16 | 20.72 |
20.72
|
20.16
|
72.0K | -2.51% | ||||
| Aug 17 | 20.68 | 20.2 |
20.75
|
20.11
|
97.0K | 1.77% | ||||
| Aug 16 | 20.32 | 21.15 |
21.44
|
20.13
|
381K | -5.22% | ||||
| Aug 13 | 21.44 | 20.83 |
21.49
|
20.67
|
181K | 4.33% | ||||
| Aug 12 | 20.55 | 21.14 |
21.18
|
20.45
|
137K | -1.86% | ||||
| Aug 11 | 20.94 | 20.44 |
21.29
|
19.69
|
357K | 2.75% | ||||
| Aug 10 | 20.38 | 22.01 |
22.04
|
20.12
|
406K | -6.98% | ||||
| Aug 9 | 21.91 | 23.4 |
23.86
|
21.69
|
515K | -9.39% | ||||
| Aug 6 | 24.18 | 23.92 |
24.5
|
23.44
|
363K | -5.66% | ||||
| Aug 5 | 25.63 | 26.79 |
26.89
|
25.63
|
209K | -3.72% | ||||
| Aug 4 | 26.62 | 26.8 |
27.01
|
26.6
|
97.4K | -1.92% | ||||
| Aug 3 | 27.14 | 27.12 |
27.2
|
26.76
|
98.6K | 0.07% | ||||
| Aug 2 | 27.12 | 26.87 |
27.3
|
26.85
|
101K | 1.16% | ||||
| Jul 30 | 26.81 | 27.09 |
27.21
|
26.65
|
93.9K | -0.52% | ||||
| Jul 29 | 26.95 | 26.57 |
27.22
|
26.22
|
125K | 1.66% | ||||
| Jul 28 | 26.51 | 26.01 |
26.52
|
25.82
|
291K | 2.43% | ||||
| Jul 27 | 25.88 | 25.76 |
26.15
|
25.62
|
49.9K | 0.43% | ||||
| Jul 26 | 25.77 | 25.9 |
26.18
|
25.6
|
80.4K | 0.31% | ||||
| Jul 23 | 25.69 | 25.41 |
25.79
|
25.12
|
128K | 2.88% | ||||
| Jul 22 | 24.97 | 24.76 |
25.32
|
24.55
|
100K | 1.96% | ||||
| Jul 21 | 24.49 | 24.23 |
24.84
|
24.23
|
47.7K | 1.49% | ||||
| Jul 20 | 24.13 | 23.8 |
24.35
|
23.67
|
54.4K | 1.56% | ||||
| Jul 19 | 23.76 | 23.77 |
23.87
|
23.07
|
192K | -2.02% | ||||
| Jul 16 | 24.25 | 25.06 |
25.11
|
24.12
|
109K | -3.77% | ||||
| Jul 15 | 25.2 | 25.23 |
25.38
|
24.83
|
69.4K | 0.16% | ||||
| Jul 14 | 25.16 | 25.29 |
25.6
|
25.1
|
49.5K | -0.63% | ||||
| Jul 13 | 25.32 | 25.35 |
25.62
|
25.21
|
81.5K | 0.24% | ||||
| Jul 12 | 25.26 | 25.33 |
25.74
|
25.19
|
153K | 0.20% | ||||
| Jul 9 | 25.21 | 24.81 |
25.33
|
24.81
|
57.7K | 1.78% | ||||
| Jul 8 | 24.77 | 25.31 |
25.49
|
24.55
|
117K | -3.17% | ||||
| Jul 7 | 25.58 | 25.41 |
25.89
|
25.3
|
89.2K | 0.20% | ||||
| Jul 6 | 25.53 | 26.02 |
26.34
|
25.33
|
102K | -2.3% | ||||
| Jul 2 | 26.13 | 25.75 |
26.17
|
25.72
|
47.7K | 0.89% | ||||
| Jul 1 | 25.9 | 26.16 |
26.16
|
25.65
|
48.4K | -0.08% | ||||
| Jun 30 | 25.92 | 25.8 |
26.09
|
25.59
|
46.6K | 1.21% | ||||
| Jun 29 | 25.61 | 25.99 |
25.99
|
25.31
|
66.5K | 0.47% | ||||
| Jun 28 | 25.49 | 26.36 |
26.48
|
25.05
|
189K | -2.67% | ||||
| Jun 25 | 26.19 | 26.67 |
26.7
|
26.19
|
63.2K | -1.76% | ||||
| Jun 24 | 26.66 | 26.73 |
26.77
|
26.44
|
57.2K | 0.53% | ||||
| Jun 23 | 26.52 | 26.58 |
26.78
|
26.47
|
46.4K | 0.42% | ||||
| Jun 22 | 26.41 | 26.49 |
26.49
|
26.02
|
52.5K | 0.61% | ||||
| Jun 21 | 26.25 | 26.47 |
26.71
|
26.21
|
59.6K | 1.04% | ||||
| Jun 18 | 25.98 | 26.15 |
26.44
|
25.98
|
126K | -1.1% | ||||
| Jun 17 | 26.27 | 26.85 |
26.98
|
26.1
|
93.4K | -2.41% | ||||
| Jun 16 | 26.92 | 27 |
27.08
|
26.53
|
74.9K | 0.15% | ||||
| Jun 15 | 26.88 | 26.63 |
26.88
|
26.14
|
104K | 2.95% | ||||
| Jun 14 | 26.11 | 27.03 |
27.12
|
26.1
|
213K | -4.08% | ||||
| Jun 11 | 27.22 | 27.2 |
27.33
|
27.02
|
152K | 0.37% | ||||
| Jun 10 | 27.12 | 27.2 |
27.3
|
26.8
|
76.6K | -0.29% | ||||
| Jun 9 | 27.2 | 27.01 |
27.5
|
26.78
|
132K | 1.38% | ||||
| Jun 8 | 26.83 | 26.76 |
26.99
|
26.64
|
59.2K | -0.45% | ||||
| Jun 7 | 26.95 | 26.49 |
26.98
|
26.31
|
110K | 2.63% | ||||
| Jun 4 | 26.26 | 26.19 |
26.36
|
25.95
|
97.9K | 1.27% | ||||
| Jun 3 | 25.93 | 26.18 |
26.24
|
25.84
|
70.1K | -0.65% | ||||
| Jun 2 | 26.1 | 25.65 |
26.17
|
25.65
|
132K | 1.60% | ||||
| Jun 1 | 25.69 | 25.75 |
25.95
|
25.54
|
101K | 0.94% | ||||
| May 28 | 25.45 | 25.65 |
25.75
|
25.24
|
95.8K | -0.78% | ||||
| May 27 | 25.65 | 25.79 |
25.93
|
25.42
|
82.6K | -0.31% | ||||
| May 26 | 25.73 | 25.45 |
26
|
25.42
|
96.5K | -0.04% | ||||
| May 25 | 25.74 | 26.5 |
26.5
|
25.56
|
163K | -2.43% | ||||
| May 24 | 26.38 | 25.39 |
26.73
|
25.15
|
306K | 5.94% | ||||
| May 21 | 24.9 | 24.69 |
25
|
24.45
|
84.5K | 1.84% | ||||
| May 20 | 24.45 | 24.25 |
24.7
|
24.07
|
120K | 1.20% | ||||
| May 19 | 24.16 | 23.5 |
24.24
|
23.12
|
160K | 1.68% | ||||
| May 18 | 23.76 | 24 |
24.01
|
23.41
|
145K | -0.34% | ||||
| May 17 | 23.84 | 23.95 |
24.07
|
23.61
|
130K | 0.72% | ||||
| May 14 | 23.67 | 23.76 |
24
|
23.46
|
112K | 0.85% | ||||
| May 13 | 23.47 | 23.03 |
23.75
|
23
|
116K | 1.08% | ||||
| May 12 | 23.22 | 23.2 |
23.83
|
23.08
|
141K | -0.21% | ||||
| May 11 | 23.27 | 23.07 |
23.43
|
22.94
|
164K | 0% | ||||
| May 10 | 23.27 | 24.63 |
24.83
|
23
|
505K | -6.32% | ||||
| May 7 | 24.84 | 23.6 |
24.87
|
22.92
|
660K | -7.04% | ||||
| May 6 | 26.72 | 26.66 |
26.88
|
26.25
|
209K | -0.56% | ||||
| May 5 | 26.87 | 27.22 |
27.22
|
26.34
|
294K | 3.11% | ||||
| May 4 | 26.06 | 25.75 |
26.1
|
25.36
|
195K | 1.20% | ||||
| May 3 | 25.75 | 24.55 |
25.75
|
24.36
|
278K | 6.71% | ||||
| Apr 30 | 24.13 | 24.45 |
24.48
|
24.06
|
166K | -0.66% | ||||
| Apr 29 | 24.29 | 23.88 |
24.31
|
23.82
|
146K | 2.36% | ||||
| Apr 28 | 23.73 | 22.85 |
23.74
|
22.85
|
194K | 4.26% | ||||
| Apr 27 | 22.76 | 22.48 |
22.76
|
22.32
|
159K | 2.48% | ||||
| Apr 26 | 22.21 | 22.75 |
22.75
|
22.06
|
172K | 2.30% | ||||
| Apr 23 | 21.71 | 21.95 |
22
|
21.68
|
102K | -0.37% | ||||
| Apr 22 | 21.79 | 22.1 |
22.1
|
21.7
|
107K | -0.91% | ||||
| Apr 21 | 21.99 | 22 |
22.2
|
21.81
|
89.2K | 0.23% | ||||
| Apr 20 | 21.94 | 21.97 |
21.99
|
21.62
|
103K | 0.23% | ||||
| Apr 19 | 21.89 | 22.22 |
22.26
|
21.78
|
83.9K | -1.13% | ||||
| Apr 16 | 22.14 | 22.47 |
22.47
|
21.96
|
100K | -0.05% | ||||
| Apr 15 | 22.15 | 21.9 |
22.37
|
21.79
|
192K | 1.89% | ||||
| Apr 14 | 21.74 | 21.65 |
21.97
|
21.65
|
70.6K | 0.42% | ||||
| Apr 13 | 21.65 | 21.8 |
21.84
|
21.5
|
90.6K | -0.87% | ||||
| Apr 12 | 21.84 | 21.62 |
21.98
|
21.44
|
134K | 0.41% | ||||
| Apr 9 | 21.75 | 21.99 |
21.99
|
21.53
|
114K | -0.5% | ||||
| Apr 8 | 21.86 | 22.13 |
22.18
|
21.75
|
69.0K | -1.22% | ||||
| Apr 7 | 22.13 | 22.19 |
22.25
|
22
|
110K | -0.09% | ||||
| Apr 6 | 22.15 | 22.06 |
22.21
|
21.87
|
89.9K | 1.14% | ||||
| Apr 5 | 21.9 | 21.85 |
22.09
|
21.57
|
170K | 1.48% | ||||
| Apr 1 | 21.58 | 21.69 |
21.75
|
21.41
|
96.0K | 1.03% | ||||
| Mar 31 | 21.36 | 21.59 |
21.82
|
21.36
|
140K | -1.75% | ||||
| Mar 30 | 21.74 | 22.04 |
22.04
|
21.56
|
84.5K | -1.18% | ||||
| Mar 29 | 22 | 21.94 |
22.19
|
21.55
|
59.3K | 0.69% | ||||
| Mar 26 | 21.85 | 21.63 |
21.86
|
21.47
|
100K | 1.53% | ||||
| Mar 25 | 21.52 | 21.5 |
21.55
|
21.05
|
90.6K | -0.19% | ||||
| Mar 24 | 21.56 | 21.42 |
21.86
|
21.42
|
85.9K | 0.65% | ||||
| Mar 23 | 21.42 | 22 |
22.12
|
21.31
|
132K | -3.77% | ||||
| Mar 22 | 22.26 | 22.56 |
22.81
|
22.05
|
130K | -2.2% | ||||
| Mar 19 | 22.76 | 22.7 |
23.09
|
22.31
|
286K | 0.31% | ||||
| Mar 18 | 22.69 | 23.17 |
23.68
|
22.57
|
144K | -2.37% | ||||
| Mar 17 | 23.24 | 23.17 |
23.56
|
22.81
|
239K | 0.09% | ||||
| Mar 16 | 23.22 | 23.75 |
23.75
|
22.85
|
227K | -1.82% | ||||
| Mar 15 | 23.65 | 23.59 |
23.86
|
22.71
|
297K | 2.29% | ||||
| Mar 12 | 23.12 | 22.59 |
23.13
|
22.39
|
185K | 3.26% | ||||
| Mar 11 | 22.39 | 21.79 |
22.44
|
21.45
|
367K | 4.77% | ||||
| Mar 10 | 21.37 | 21.28 |
21.74
|
21.12
|
134K | 1.57% | ||||
| Mar 9 | 21.04 | 20.81 |
21.25
|
20.55
|
106K | 1.40% | ||||
| Mar 8 | 20.75 | 20.41 |
20.83
|
20.2
|
103K | 2.07% | ||||
| Mar 5 | 20.33 | 20.5 |
20.8
|
20.07
|
96.5K | 0.59% | ||||
| Mar 4 | 20.21 | 20.4 |
20.9
|
19.94
|
153K | -0.93% | ||||
| Mar 3 | 20.4 | 20.4 |
20.68
|
20.17
|
117K | 0.79% | ||||
| Mar 2 | 20.24 | 20.25 |
20.68
|
20.02
|
143K | -0.74% | ||||
| Mar 1 | 20.39 | 20.28 |
20.63
|
20.01
|
141K | 1.09% | ||||
| Feb 26 | 20.17 | 20 |
20.29
|
19.58
|
101K | 0.40% | ||||
| Feb 25 | 20.09 | 20.5 |
20.61
|
19.93
|
126K | -2.66% | ||||
| Feb 24 | 20.64 | 20.5 |
20.74
|
20.18
|
148K | 1.13% | ||||
| Feb 23 | 20.41 | 20 |
20.5
|
19.75
|
117K | 1.54% | ||||
| Feb 22 | 20.1 | 20.11 |
20.43
|
19.92
|
116K | 0.90% | ||||
| Feb 19 | 19.92 | 19.75 |
20.18
|
19.75
|
109K | 0.91% | ||||
| Feb 18 | 19.74 | 20 |
20
|
19.29
|
152K | -2.57% | ||||
| Feb 17 | 20.26 | 20.42 |
20.5
|
19.95
|
92.9K | -0.78% | ||||
| Feb 16 | 20.42 | 19.74 |
20.45
|
19.72
|
208K | 5.15% | ||||
| Feb 12 | 19.42 | 19.73 |
19.74
|
19.19
|
158K | -0.31% | ||||
| Feb 11 | 19.48 | 19.76 |
19.8
|
19.25
|
94.2K | -0.81% | ||||
| Feb 10 | 19.64 | 19.45 |
19.79
|
19.08
|
93.8K | 1.45% | ||||
| Feb 9 | 19.36 | 19.46 |
19.58
|
18.94
|
163K | -0.46% | ||||
| Feb 8 | 19.45 | 20.4 |
20.65
|
19.18
|
300K | -4.66% | ||||
| Feb 5 | 20.4 | 21.12 |
21.27
|
20.31
|
210K | -6.42% | ||||
| Feb 4 | 21.8 | 21.1 |
21.98
|
21.01
|
228K | 2.78% | ||||
| Feb 3 | 21.21 | 20.8 |
21.27
|
20.78
|
192K | 1.73% | ||||
| Feb 2 | 20.85 | 21 |
21.3
|
20.63
|
210K | 0.77% | ||||
| Feb 1 | 20.69 | 20.34 |
20.71
|
20.01
|
140K | 2.88% | ||||
| Jan 29 | 20.11 | 19.71 |
20.4
|
19.71
|
124K | -1.08% | ||||
| Jan 28 | 20.33 | 19.88 |
20.33
|
19.6
|
134K | 2.47% | ||||
| Jan 27 | 19.84 | 19.76 |
19.95
|
19.14
|
143K | 0.71% | ||||
| Jan 26 | 19.7 | 19.38 |
19.83
|
19.25
|
176K | 4.34% | ||||
| Jan 25 | 18.88 | 19.04 |
19.11
|
18.64
|
122K | 0.53% | ||||
| Jan 22 | 18.78 | 18.5 |
18.83
|
18.1
|
133K | -0.16% | ||||
| Jan 21 | 18.81 | 18.35 |
18.87
|
17.88
|
167K | 2.62% | ||||
| Jan 20 | 18.33 | 17.83 |
18.37
|
17.71
|
170K | 3.97% | ||||
| Jan 19 | 17.63 | 17.64 |
17.69
|
17.26
|
110K | 1.26% | ||||
| Jan 15 | 17.41 | 17.67 |
17.72
|
17.12
|
54.4K | -1.36% | ||||
| Jan 14 | 17.65 | 17.27 |
17.7
|
17.24
|
53.6K | 2.20% | ||||
| Jan 13 | 17.27 | 17.1 |
17.45
|
16.94
|
76.6K | 0.82% | ||||
| Jan 12 | 17.13 | 17.08 |
17.26
|
16.87
|
149K | 0.59% | ||||
| Jan 11 | 17.03 | 16.92 |
17.17
|
16.87
|
61.3K | 0.29% | ||||
| Jan 8 | 16.98 | 17.16 |
17.25
|
16.94
|
50.3K | -0.7% | ||||
| Jan 7 | 17.1 | 17.44 |
17.44
|
16.76
|
166K | -1.04% | ||||
| Jan 6 | 17.28 | 17.01 |
17.45
|
17.01
|
47.4K | 0.70% | ||||
| Jan 5 | 17.16 | 17.07 |
17.39
|
16.9
|
85.4K | 1.54% | ||||
| Jan 4 | 16.9 | 16.65 |
17.01
|
16.61
|
62.3K | 1.68% | ||||
| Dec 31 | 16.62 | 16.83 |
16.9
|
16.5
|
70.3K | -1.66% | ||||
| Dec 30 | 16.9 | 16.88 |
17.19
|
16.8
|
50.1K | 0.78% | ||||
| Dec 29 | 16.77 | 16.88 |
16.99
|
16.5
|
77.0K | -0.47% | ||||
| Dec 28 | 16.85 | 17.15 |
17.15
|
16.65
|
118K | -0.53% | ||||
| Dec 24 | 16.94 | 17.06 |
17.12
|
16.9
|
50.0K | -0.35% | ||||
| Dec 23 | 17 | 17.06 |
17.16
|
16.93
|
81.3K | 0.47% | ||||
| Dec 22 | 16.92 | 17.31 |
17.31
|
16.84
|
61.6K | -0.99% | ||||
| Dec 21 | 17.09 | 17.2 |
17.33
|
17
|
90.0K | -2.06% | ||||
| Dec 18 | 17.45 | 17.8 |
17.92
|
17.45
|
57.9K | -1.3% | ||||
| Dec 17 | 17.68 | 17.76 |
17.97
|
17.29
|
84.2K | -0.79% | ||||
| Dec 16 | 17.82 | 18.1 |
18.23
|
17.75
|
74.4K | -1.55% | ||||
| Dec 15 | 18.1 | 18.1 |
18.38
|
17.89
|
67.5K | 1.17% | ||||
| Dec 14 | 17.89 | 18.1 |
18.1
|
17.76
|
94.8K | -0.45% | ||||
| Dec 11 | 17.97 | 17.62 |
18.1
|
17.5
|
158K | 2.86% | ||||
| Dec 10 | 17.47 | 17.16 |
17.66
|
17.15
|
124K | 2.28% | ||||
| Dec 9 | 17.08 | 17 |
17.24
|
16.89
|
81.9K | 0.47% | ||||
| Dec 8 | 17 | 16.95 |
17.3
|
16.88
|
155K | 0.71% | ||||
| Dec 7 | 16.88 | 17.13 |
17.24
|
16.6
|
133K | -1.34% | ||||
| Dec 4 | 17.11 | 16.79 |
17.17
|
16.79
|
78.2K | 2.27% | ||||
| Dec 3 | 16.73 | 16.97 |
17.18
|
16.61
|
121K | -0.71% | ||||
| Dec 2 | 16.85 | 17.03 |
17.18
|
16.55
|
79.6K | -1.06% | ||||
| Dec 1 | 17.03 | 16.75 |
17.32
|
16.66
|
124K | 1.98% | ||||
| Nov 30 | 16.7 | 17.22 |
17.36
|
16.43
|
136K | -3.36% | ||||
| Nov 27 | 17.28 | 17.4 |
17.47
|
17.2
|
30.8K | -1.03% | ||||
| Nov 25 | 17.46 | 16.93 |
17.6
|
16.88
|
109K | 2.11% | ||||
| Nov 24 | 17.1 | 17.05 |
17.53
|
17
|
132K | 1.60% | ||||
| Nov 23 | 16.83 | 16.46 |
17.21
|
16.46
|
125K | 2.25% | ||||
| Nov 20 | 16.46 | 16.68 |
16.68
|
16.33
|
62.1K | -0.12% | ||||
| Nov 19 | 16.48 | 16.37 |
16.69
|
16.25
|
68.1K | 0.43% | ||||
| Nov 18 | 16.41 | 16.72 |
16.75
|
16.32
|
142K | -1.62% | ||||
| Nov 17 | 16.68 | 16.39 |
16.75
|
16.25
|
114K | 2.27% | ||||
| Nov 16 | 16.31 | 16.1 |
16.5
|
15.98
|
156K | 2.71% | ||||
| Nov 13 | 15.88 | 15.87 |
16.1
|
15.78
|
104K | 1.40% | ||||
| Nov 12 | 15.66 | 15.79 |
15.9
|
15.4
|
93.4K | -0.25% | ||||
| Nov 11 | 15.7 | 15.48 |
16.06
|
15.32
|
108K | 2.48% | ||||
| Nov 10 | 15.32 | 15.42 |
15.68
|
15
|
162K | 0.59% | ||||
| Nov 9 | 15.23 | 15.76 |
15.92
|
15.17
|
220K | -0.39% | ||||
| Nov 6 | 15.29 | 15.75 |
15.75
|
15.19
|
216K | -5.97% | ||||
| Nov 5 | 16.26 | 16.13 |
17
|
15.35
|
302K | 3.04% | ||||
| Nov 4 | 15.78 | 15.24 |
15.91
|
15.06
|
137K | 4.43% | ||||
| Nov 3 | 15.11 | 14.91 |
15.2
|
14.91
|
69.6K | 1.48% | ||||
| Nov 2 | 14.89 | 14.66 |
15.1
|
14.6
|
127K | 2.69% | ||||
| Oct 30 | 14.5 | 15 |
15.2
|
14.43
|
154K | -3.27% | ||||
| Oct 29 | 14.99 | 14.72 |
15.02
|
14.39
|
133K | 1.28% | ||||
| Oct 28 | 14.8 | 15.15 |
15.2
|
14.76
|
182K | -3.96% | ||||
| Oct 27 | 15.41 | 14.73 |
15.48
|
14.65
|
150K | 5.48% | ||||
| Oct 26 | 14.61 | 14.5 |
15.2
|
14.47
|
204K | 2.03% | ||||
| Oct 23 | 14.32 | 14.29 |
14.4
|
14.2
|
48.0K | 0.49% | ||||
| Oct 22 | 14.25 | 14.21 |
14.49
|
14.11
|
46.7K | 0.99% | ||||
| Oct 21 | 14.11 | 14.16 |
14.33
|
14.1
|
61.8K | -0.77% | ||||
| Oct 20 | 14.22 | 14.23 |
14.39
|
14.14
|
81.2K | 0.57% | ||||
| Oct 19 | 14.14 | 14.36 |
14.64
|
14.06
|
121K | -1.12% | ||||
| Oct 16 | 14.3 | 14.46 |
14.6
|
14.27
|
121K | -1.52% | ||||
| Oct 15 | 14.52 | 14.55 |
14.6
|
14.3
|
95.0K | -0.34% | ||||
| Oct 14 | 14.57 | 14.49 |
14.75
|
14.48
|
58.6K | 0.69% | ||||
| Oct 13 | 14.47 | 14.5 |
14.75
|
14.43
|
73.5K | 0.14% | ||||
| Oct 12 | 14.45 | 15 |
15
|
14.42
|
199K | -0.76% | ||||
| Oct 9 | 14.56 | 13.96 |
14.59
|
13.85
|
246K | 5.35% | ||||
| Oct 8 | 13.82 | 13.57 |
13.85
|
13.57
|
50.2K | 1.99% | ||||
| Oct 7 | 13.55 | 13.88 |
13.93
|
13.46
|
87.8K | -1.38% | ||||
| Oct 6 | 13.74 | 13.72 |
13.93
|
13.63
|
65.9K | 0.15% | ||||
| Oct 5 | 13.72 | 13.45 |
13.78
|
13.45
|
64.5K | 2.39% | ||||
| Oct 2 | 13.4 | 13.09 |
13.49
|
13.02
|
73.1K | 1.82% | ||||
| Oct 1 | 13.16 | 13.15 |
13.38
|
13.04
|
61.1K | 0.38% | ||||
| Sep 30 | 13.11 | 13.45 |
13.6
|
13.07
|
135K | -2.53% | ||||
| Sep 29 | 13.45 | 12.93 |
13.46
|
12.81
|
163K | 6.07% | ||||
| Sep 28 | 12.68 | 12.9 |
13.12
|
12.61
|
107K | -1.4% | ||||
| Sep 25 | 12.86 | 12.56 |
12.86
|
12.56
|
52.2K | 0.94% | ||||
| Sep 24 | 12.74 | 12.31 |
12.82
|
12.1
|
61.7K | 4.60% | ||||
| Sep 23 | 12.18 | 12.65 |
12.84
|
12.11
|
106K | -4.02% | ||||
| Sep 22 | 12.69 | 12.8 |
12.98
|
12.59
|
26.2K | -0.39% | ||||
| Sep 21 | 12.74 | 13.05 |
13.05
|
12.63
|
85.6K | -2.6% | ||||
| Sep 18 | 13.08 | 13.14 |
13.14
|
12.86
|
45.3K | -0.46% | ||||
| Sep 17 | 13.14 | 13.17 |
13.27
|
12.96
|
56.5K | -1.28% | ||||
| Sep 16 | 13.31 | 13.26 |
13.39
|
13.21
|
21.8K | 0.91% | ||||
| Sep 15 | 13.19 | 13.38 |
13.42
|
13.13
|
49.4K | -0.98% | ||||
| Sep 14 | 13.32 | 12.76 |
13.36
|
12.76
|
77.1K | 3.26% | ||||
| Sep 11 | 12.9 | 12.71 |
13.13
|
12.65
|
98.4K | 2.38% | ||||
| Sep 10 | 12.6 | 12.32 |
12.6
|
12.32
|
109K | 2.19% | ||||
| Sep 9 | 12.33 | 12.49 |
12.52
|
12.24
|
147K | -0.08% | ||||
| Sep 8 | 12.34 | 12.2 |
12.49
|
12.16
|
77.7K | 0% | ||||
| Sep 4 | 12.34 | 12.5 |
12.6
|
12.18
|
138K | -1.12% | ||||
| Sep 3 | 12.48 | 12.44 |
12.65
|
12.37
|
69.1K | -0.56% | ||||
| Sep 2 | 12.55 | 12.6 |
12.7
|
12.4
|
60.6K | 0.08% | ||||
| Sep 1 | 12.54 | 12.54 |
12.75
|
12.42
|
120K | -1.26% | ||||
| Aug 31 | 12.7 | 12.66 |
12.78
|
12.47
|
96.4K | -0.55% | ||||
| Aug 28 | 12.77 | 12.79 |
12.96
|
12.62
|
46.8K | 0.08% | ||||
| Aug 27 | 12.76 | 12.75 |
12.89
|
12.41
|
66.1K | 0.24% | ||||
| Aug 26 | 12.73 | 12.91 |
13.03
|
12.61
|
92.1K | -1.47% | ||||
| Aug 25 | 12.92 | 12.98 |
13.18
|
12.8
|
53.6K | -0.31% | ||||
| Aug 24 | 12.96 | 12.91 |
13.14
|
12.87
|
90.4K | 1.25% | ||||
| Aug 21 | 12.8 | 13 |
13.15
|
12.75
|
84.6K | -1.92% | ||||
| Aug 20 | 13.05 | 13.3 |
13.3
|
13.01
|
67.1K | -2.17% | ||||
| Aug 19 | 13.34 | 13.48 |
13.51
|
13.28
|
108K | 0.23% | ||||
| Aug 18 | 13.31 | 13.49 |
13.64
|
13.03
|
113K | -0.6% | ||||
| Aug 17 | 13.39 | 13.89 |
13.89
|
13.17
|
205K | -1.54% | ||||
| Aug 14 | 13.6 | 13.3 |
13.69
|
13.13
|
259K | 4.70% | ||||
| Aug 13 | 12.99 | 13.31 |
13.5
|
12.57
|
188K | -4.42% | ||||
| Aug 12 | 13.59 | 13.23 |
13.74
|
13.15
|
185K | 4.30% | ||||
| Aug 11 | 13.03 | 13.04 |
13.13
|
12.68
|
173K | 0.62% | ||||
| Aug 10 | 12.95 | 13.02 |
13.24
|
12.51
|
129K | 0.70% | ||||
| Aug 7 | 12.86 | 13 |
13.16
|
12.75
|
157K | -5.79% | ||||
| Aug 6 | 13.65 | 13.74 |
14.21
|
13.11
|
290K | 6.64% | ||||
| Aug 5 | 12.8 | 12.51 |
12.83
|
12.21
|
244K | 4.23% | ||||
| Aug 4 | 12.28 | 11.5 |
12.43
|
11.5
|
267K | 6.78% | ||||
| Aug 3 | 11.5 | 10.75 |
11.7
|
10.74
|
371K | 7.48% | ||||
| Jul 31 | 10.7 | 9.61 |
11.08
|
9.61
|
746K | 15.30% | ||||
| Jul 30 | 9.28 | 9.42 |
9.42
|
9.25
|
94.2K | -1.49% | ||||
| Jul 29 | 9.42 | 9.4 |
9.55
|
9.24
|
203K | -0.21% | ||||
| Jul 28 | 9.44 | 9.52 |
9.53
|
9.42
|
96.7K | -0.94% | ||||
| Jul 27 | 9.53 | 9.52 |
9.62
|
9.37
|
150K | -0.31% | ||||
| Jul 24 | 9.56 | 9.51 |
9.7
|
9.51
|
53.6K | -0.73% | ||||
| Jul 23 | 9.63 | 9.66 |
9.81
|
9.51
|
87.4K | -1.53% | ||||
| Jul 22 | 9.78 | 9.88 |
9.89
|
9.74
|
89.9K | -1.41% | ||||
| Jul 21 | 9.92 | 9.48 |
9.99
|
9.48
|
162K | 5.87% | ||||
| Jul 20 | 9.37 | 9.09 |
9.39
|
9.02
|
123K | 1.96% | ||||
| Jul 17 | 9.19 | 9.4 |
9.6
|
9.16
|
90.4K | -2.96% | ||||
| Jul 16 | 9.47 | 9.44 |
9.57
|
9.39
|
71.5K | -1.56% | ||||
| Jul 15 | 9.62 | 9.44 |
9.68
|
9.44
|
101K | 2.34% | ||||
| Jul 14 | 9.4 | 9.47 |
9.61
|
9.33
|
70.1K | -0.63% | ||||
| Jul 13 | 9.46 | 9.52 |
9.56
|
9.42
|
168K | 0% | ||||
| Jul 10 | 9.46 | 9.41 |
9.64
|
9.4
|
139K | 0.64% | ||||
| Jul 9 | 9.4 | 9.77 |
9.78
|
9.4
|
95.5K | -2.89% | ||||
| Jul 8 | 9.68 | 10.07 |
10.3
|
9.63
|
117K | -4.16% | ||||
| Jul 7 | 10.1 | 10.07 |
10.3
|
9.96
|
90.0K | 0.90% | ||||
| Jul 6 | 10.01 | 10 |
10.18
|
9.9
|
256K | 2.67% | ||||
| Jul 2 | 9.75 | 9.94 |
9.99
|
9.73
|
74.0K | -0.81% | ||||
| Jul 1 | 9.83 | 9.89 |
9.97
|
9.7
|
62.6K | 0.41% | ||||
| Jun 30 | 9.79 | 9.5 |
9.88
|
9.43
|
296K | 2.41% | ||||
| Jun 29 | 9.56 | 9.7 |
9.87
|
9.51
|
88.3K | -1.54% | ||||
| Jun 26 | 9.71 | 9.51 |
9.81
|
9.44
|
150K | 0.94% | ||||
| Jun 25 | 9.62 | 9.62 |
9.94
|
9.52
|
66.4K | 1.05% | ||||
| Jun 24 | 9.52 | 9.69 |
9.76
|
9.37
|
152K | -2.46% | ||||
| Jun 23 | 9.76 | 9.81 |
10
|
9.76
|
91.0K | -0.51% | ||||
| Jun 22 | 9.81 | 9.97 |
10.04
|
9.8
|
63.9K | -2.29% | ||||
| Jun 19 | 10.04 | 10.3 |
10.3
|
9.82
|
415K | -1.08% | ||||
| Jun 18 | 10.15 | 10.25 |
10.31
|
10.02
|
84.6K | -1.46% | ||||
| Jun 17 | 10.3 | 10.75 |
10.75
|
10.28
|
135K | -2.55% | ||||
| Jun 16 | 10.57 | 10.8 |
10.97
|
10.5
|
110K | -0.28% | ||||
| Jun 15 | 10.6 | 10.16 |
10.63
|
10.07
|
159K | 1.15% | ||||
| Jun 12 | 10.48 | 10.83 |
10.83
|
10.15
|
56.4K | 1.35% | ||||
| Jun 11 | 10.34 | 10.54 |
10.95
|
10.18
|
173K | -7.26% | ||||
| Jun 10 | 11.15 | 11.46 |
11.46
|
11.05
|
244K | -2.28% | ||||
| Jun 9 | 11.41 | 11.79 |
11.85
|
11.2
|
189K | -3.63% | ||||
| Jun 8 | 11.84 | 11.5 |
11.88
|
11.37
|
212K | 4.87% | ||||
| Jun 5 | 11.29 | 10.78 |
11.39
|
10.78
|
326K | 7.73% | ||||
| Jun 4 | 10.48 | 10.55 |
10.57
|
10.38
|
106K | 0.96% | ||||
| Jun 3 | 10.38 | 10.15 |
10.53
|
10.15
|
146K | 3.80% | ||||
| Jun 2 | 10 | 9.91 |
10.2
|
9.91
|
139K | -0.2% | ||||
| Jun 1 | 10.02 | 10.2 |
10.22
|
9.94
|
82.6K | -1.76% | ||||
| May 29 | 10.2 | 10.18 |
10.2
|
9.9
|
101K | -1.35% | ||||
| May 28 | 10.34 | 10.32 |
10.39
|
10.15
|
67.8K | 0% | ||||
| May 27 | 10.34 | 10.45 |
10.57
|
10.34
|
148K | -1.71% | ||||
| May 26 | 10.52 | 10.52 |
10.63
|
10.38
|
182K | 3.75% | ||||
| May 22 | 10.14 | 10.13 |
10.26
|
10.04
|
60.5K | -1.17% | ||||
| May 21 | 10.26 | 10.26 |
10.44
|
10.17
|
92.5K | -1.35% | ||||
| May 20 | 10.4 | 10.29 |
10.52
|
10.2
|
74.1K | 2.06% | ||||
| May 19 | 10.19 | 10.37 |
10.37
|
10.14
|
85.7K | -0.39% | ||||
| May 18 | 10.23 | 10.06 |
10.56
|
10.06
|
152K | 3.86% | ||||
| May 15 | 9.85 | 9.83 |
9.99
|
9.63
|
161K | 3.90% | ||||
| May 14 | 9.48 | 9.17 |
9.74
|
9
|
101K | -0.94% | ||||
| May 13 | 9.57 | 9.93 |
10.1
|
9.26
|
150K | -4.11% | ||||
| May 12 | 9.98 | 10.11 |
10.55
|
9.97
|
110K | -1.29% | ||||
| May 11 | 10.11 | 10.19 |
10.45
|
9.85
|
208K | -4.62% | ||||
| May 8 | 10.6 | 10.89 |
10.9
|
10.22
|
363K | -6.77% | ||||
| May 7 | 11.37 | 11.08 |
11.4
|
10.92
|
177K | 2.52% | ||||
| May 6 | 11.09 | 11.43 |
11.57
|
10.96
|
86.3K | -0.36% | ||||
| May 5 | 11.13 | 11.26 |
11.73
|
11.02
|
89.6K | -0.54% | ||||
| May 4 | 11.19 | 11.1 |
11.44
|
10.95
|
123K | -2.1% | ||||
| May 1 | 11.43 | 11.75 |
11.9
|
11.09
|
121K | -4.03% | ||||
| Apr 30 | 11.91 | 12 |
12.38
|
11.78
|
98.5K | -1.89% | ||||
| Apr 29 | 12.14 | 12 |
12.28
|
11.78
|
197K | 3.58% | ||||
| Apr 28 | 11.72 | 11.91 |
12.05
|
11.38
|
192K | 1.91% | ||||
| Apr 27 | 11.5 | 11.75 |
11.91
|
11.1
|
251K | 4.45% | ||||
| Apr 24 | 11.01 | 11.18 |
11.47
|
10.64
|
135K | 1.47% | ||||
| Apr 23 | 10.85 | 10.15 |
11.33
|
10.15
|
228K | 8.28% | ||||
| Apr 22 | 10.02 | 10.32 |
10.45
|
9.93
|
129K | 1.52% | ||||
| Apr 21 | 9.87 | 9.35 |
9.88
|
9.35
|
92.1K | 1.96% | ||||
| Apr 20 | 9.68 | 9.56 |
10.13
|
9.43
|
97.1K | -3.68% | ||||
| Apr 17 | 10.05 | 10.35 |
10.36
|
9.62
|
139K | 0.60% | ||||
| Apr 16 | 9.99 | 9.61 |
10.04
|
9.61
|
48.2K | 2.15% | ||||
| Apr 15 | 9.78 | 10.13 |
10.57
|
9.65
|
170K | -9.02% | ||||
| Apr 14 | 10.75 | 10.14 |
10.76
|
10.14
|
105K | 5.08% | ||||
| Apr 13 | 10.23 | 10.46 |
10.61
|
9.71
|
100K | 0% | ||||
| Apr 9 | 10.23 | 9.76 |
10.96
|
9.7
|
214K | 5.68% | ||||
| Apr 8 | 9.68 | 9.15 |
9.68
|
8.77
|
177K | 6.61% | ||||
| Apr 7 | 9.08 | 9 |
9.86
|
8.89
|
320K | 6.82% | ||||
| Apr 6 | 8.5 | 8.21 |
8.86
|
8.21
|
426K | 1.19% | ||||
| Apr 3 | 8.4 | 8.48 |
8.69
|
8.1
|
155K | -0.83% | ||||
| Apr 2 | 8.47 | 8.52 |
8.89
|
8.28
|
289K | -1.28% | ||||
| Apr 1 | 8.58 | 8.64 |
9.01
|
8.26
|
309K | -2.72% | ||||
| Mar 31 | 8.82 | 8.61 |
9.33
|
8.61
|
118K | -1.45% | ||||
| Mar 30 | 8.95 | 9.73 |
9.81
|
8.55
|
180K | -6.58% | ||||
| Mar 27 | 9.58 | 9.55 |
9.89
|
9.1
|
122K | -3.72% | ||||
| Mar 26 | 9.95 | 9.1 |
10.61
|
9.1
|
198K | 8.51% | ||||
| Mar 25 | 9.17 | 8.56 |
9.79
|
8.08
|
382K | 7.13% | ||||
| Mar 24 | 8.56 | 9.08 |
9.16
|
8.38
|
243K | -0.23% | ||||
| Mar 23 | 8.58 | 9.6 |
9.6
|
7.75
|
364K | -13.42% | ||||
| Mar 20 | 9.91 | 10.1 |
11.43
|
9.54
|
366K | 0.61% | ||||
| Mar 19 | 9.85 | 6.51 |
10.24
|
6.3
|
587K | 31.33% | ||||
| Mar 18 | 7.5 | 8 |
8.26
|
6.31
|
442K | -14.38% | ||||
| Mar 17 | 8.76 | 10.23 |
10.26
|
8.61
|
360K | -14.29% | ||||
| Mar 16 | 10.22 | 10.8 |
11.17
|
10
|
250K | -12.8% | ||||
| Mar 13 | 11.72 | 11.2 |
11.8
|
10.75
|
287K | 9.84% | ||||
| Mar 12 | 10.67 | 10 |
11.1
|
9
|
451K | -19.17% | ||||
| Mar 11 | 13.2 | 13.02 |
13.32
|
12.75
|
203K | -1.64% | ||||
| Mar 10 | 13.42 | 13.14 |
14.5
|
12.65
|
349K | 7.36% | ||||
| Mar 9 | 12.5 | 11.96 |
14.74
|
11.08
|
482K | -17.82% | ||||
| Mar 6 | 15.21 | 16.5 |
16.73
|
15.18
|
294K | -9.95% | ||||
| Mar 5 | 16.89 | 17.28 |
17.33
|
16.79
|
183K | -2.6% | ||||
| Mar 4 | 17.34 | 18.02 |
18.18
|
17.34
|
121K | -3.4% | ||||
| Mar 3 | 17.95 | 18.48 |
18.48
|
17.76
|
76.6K | -2.34% | ||||
| Mar 2 | 18.38 | 18.99 |
19
|
18.13
|
154K | -5.01% | ||||
| Feb 28 | 19.35 | 17.34 |
19.35
|
16.79
|
338K | 8.59% | ||||
| Feb 27 | 17.82 | 17.98 |
18
|
17.5
|
193K | -1.38% | ||||
| Feb 26 | 18.07 | 18.21 |
18.52
|
18.03
|
126K | -1.36% | ||||
| Feb 25 | 18.32 | 18.78 |
18.79
|
18.2
|
171K | -2.35% | ||||
| Feb 24 | 18.76 | 18.49 |
18.76
|
18.16
|
173K | 0.05% | ||||
| Feb 21 | 18.75 | 19 |
19
|
18.65
|
167K | -1.63% | ||||
| Feb 20 | 19.06 | 19 |
19.19
|
18.96
|
108K | 0.32% | ||||
| Feb 19 | 19 | 19.19 |
19.2
|
19
|
69.8K | -0.84% | ||||
| Feb 18 | 19.16 | 19 |
19.2
|
19
|
78.0K | 0.21% | ||||
| Feb 14 | 19.12 | 19.22 |
19.22
|
19.05
|
73.7K | -0.21% | ||||
| Feb 13 | 19.16 | 19.17 |
19.31
|
19.1
|
78.2K | -0.57% | ||||
| Feb 12 | 19.27 | 19.46 |
19.59
|
19.27
|
88.7K | -0.1% | ||||
| Feb 11 | 19.29 | 19.3 |
19.49
|
19.15
|
122K | -0.21% | ||||
| Feb 10 | 19.33 | 19.67 |
19.67
|
19.12
|
208K | -1.98% | ||||
| Feb 7 | 19.72 | 19.51 |
19.86
|
19.5
|
116K | -2.42% | ||||
| Feb 6 | 20.21 | 20.3 |
20.31
|
20.16
|
198K | -0.39% | ||||
| Feb 5 | 20.29 | 20.1 |
20.32
|
20.1
|
90.9K | 1.45% | ||||
| Feb 4 | 20 | 20 |
20.11
|
19.89
|
92.5K | 0.55% | ||||
| Feb 3 | 19.89 | 19.73 |
19.96
|
19.6
|
56.6K | 0.86% | ||||
| Jan 31 | 19.72 | 19.89 |
19.95
|
19.7
|
106K | -1.1% | ||||
| Jan 30 | 19.94 | 19.9 |
19.96
|
19.64
|
87.9K | -0.75% | ||||
| Jan 29 | 20.09 | 19.25 |
20.09
|
19.07
|
275K | 3.29% | ||||
| Jan 28 | 19.45 | 19.52 |
19.62
|
19.45
|
103K | -0.1% | ||||
| Jan 27 | 19.47 | 19.35 |
19.56
|
19.17
|
201K | -0.61% | ||||
| Jan 24 | 19.59 | 19.8 |
19.84
|
19.48
|
104K | -1.56% | ||||
| Jan 23 | 19.9 | 19.75 |
19.9
|
19.61
|
66.5K | 0.71% | ||||
| Jan 22 | 19.76 | 19.75 |
19.76
|
19.61
|
104K | 0.05% | ||||
| Jan 21 | 19.75 | 19.9 |
19.97
|
19.67
|
115K | -1% | ||||
| Jan 17 | 19.95 | 20.05 |
20.14
|
19.77
|
110K | -0.4% | ||||
| Jan 16 | 20.03 | 20.18 |
20.3
|
20.03
|
83.0K | -0.6% | ||||
| Jan 15 | 20.15 | 20.19 |
20.27
|
20.07
|
81.4K | -0.1% | ||||
| Jan 14 | 20.17 | 20.1 |
20.17
|
19.99
|
114K | 0.50% | ||||
| Jan 13 | 20.07 | 20.18 |
20.21
|
20
|
98.8K | -0.5% | ||||
| Jan 10 | 20.17 | 20.05 |
20.23
|
20.04
|
87.9K | 0.25% | ||||
| Jan 9 | 20.12 | 20.34 |
20.34
|
20.1
|
127K | -0.98% | ||||
| Jan 8 | 20.32 | 20.36 |
20.45
|
20.21
|
135K | -0.34% | ||||
| Jan 7 | 20.39 | 20.25 |
20.39
|
20.14
|
131K | 0.25% | ||||
| Jan 6 | 20.34 | 20.29 |
20.47
|
20.26
|
79.1K | 0.25% | ||||
| Jan 3 | 20.29 | 20.15 |
20.3
|
20.05
|
91.9K | 0.79% | ||||
| Jan 2 | 20.13 | 20.33 |
20.37
|
20
|
106K | -0.15% | ||||
| Dec 31 | 20.16 | 20.1 |
20.32
|
20.1
|
89.5K | 0.30% | ||||
| Dec 30 | 20.1 | 20.57 |
20.6
|
20.1
|
91.2K | -1.57% | ||||
| Dec 27 | 20.42 | 20.5 |
20.69
|
20.37
|
66.0K | -0.73% | ||||
| Dec 26 | 20.57 | 20.52 |
20.6
|
20.39
|
85.0K | 0.19% | ||||
| Dec 24 | 20.53 | 20.43 |
20.54
|
20.28
|
53.6K | 0.54% | ||||
| Dec 23 | 20.42 | 20.08 |
20.46
|
20.08
|
154K | 1.69% | ||||
| Dec 20 | 20.08 | 20.44 |
20.47
|
20.08
|
125K | -1.76% | ||||
| Dec 19 | 20.44 | 20.23 |
20.47
|
20.23
|
99.4K | 0.84% | ||||
| Dec 18 | 20.27 | 20.09 |
20.43
|
20.09
|
116K | 0.15% | ||||
| Dec 17 | 20.24 | 20.29 |
20.41
|
20.2
|
112K | -0.25% | ||||
| Dec 16 | 20.29 | 20.04 |
20.29
|
19.99
|
134K | 1.50% | ||||
| Dec 13 | 19.99 | 20.2 |
20.2
|
19.7
|
109K | -0.5% | ||||
| Dec 12 | 20.09 | 20.22 |
20.32
|
20.03
|
139K | -0.2% | ||||
| Dec 11 | 20.13 | 19.98 |
20.14
|
19.92
|
114K | 0.70% | ||||
| Dec 10 | 19.99 | 19.94 |
20.03
|
19.8
|
154K | 0.35% | ||||
| Dec 9 | 19.92 | 19.7 |
19.94
|
19.57
|
92.6K | 0.86% | ||||
| Dec 6 | 19.75 | 19.63 |
19.97
|
19.63
|
92.1K | 0.36% | ||||
| Dec 5 | 19.68 | 19.85 |
19.88
|
19.66
|
56.5K | -0.61% | ||||
| Dec 4 | 19.8 | 19.87 |
19.95
|
19.67
|
113K | -0.35% | ||||
| Dec 3 | 19.87 | 19.56 |
19.87
|
19.52
|
131K | 0.97% | ||||
| Dec 2 | 19.68 | 20.05 |
20.15
|
19.67
|
133K | -1.7% | ||||
| Nov 29 | 20.02 | 19.79 |
20.02
|
19.78
|
92.4K | 1.37% | ||||
| Nov 27 | 19.75 | 19.81 |
20
|
19.72
|
85.9K | -0.95% | ||||
| Nov 26 | 19.94 | 19.95 |
20
|
19.85
|
64.7K | -0.2% | ||||
| Nov 25 | 19.98 | 20.1 |
20.1
|
19.83
|
92.5K | -0.75% | ||||
| Nov 22 | 20.13 | 20.15 |
20.24
|
19.9
|
73.2K | -0.64% | ||||
| Nov 21 | 20.26 | 19.98 |
20.33
|
19.95
|
54.0K | 1.45% | ||||
| Nov 20 | 19.97 | 20.01 |
20.22
|
19.93
|
40.1K | -0.1% | ||||
| Nov 19 | 19.99 | 20.06 |
20.25
|
19.75
|
47.1K | -0.65% | ||||
| Nov 18 | 20.12 | 20.4 |
20.4
|
20.06
|
41.6K | -1.37% | ||||
| Nov 15 | 20.4 | 20.3 |
20.4
|
20.2
|
51.8K | 0.74% | ||||
| Nov 14 | 20.25 | 20.28 |
20.32
|
20.19
|
79.4K | 0.40% | ||||
| Nov 13 | 20.17 | 20.11 |
20.19
|
20.02
|
42.0K | 0.30% | ||||
| Nov 12 | 20.11 | 19.87 |
20.27
|
19.87
|
88.7K | 1.11% | ||||
| Nov 11 | 19.89 | 19.97 |
19.97
|
19.68
|
96.9K | -0.3% | ||||
| Nov 8 | 19.95 | 20.33 |
20.44
|
19.95
|
134K | -1.87% | ||||
| Nov 7 | 20.33 | 20.2 |
20.68
|
20.04
|
223K | -0.44% | ||||
| Nov 6 | 20.42 | 20.64 |
20.73
|
20.34
|
172K | -0.87% | ||||
| Nov 5 | 20.6 | 20.6 |
20.69
|
20.36
|
129K | 0.19% | ||||
| Nov 4 | 20.56 | 20.55 |
20.75
|
20.45
|
132K | 0.83% | ||||
| Nov 1 | 20.39 | 20.47 |
20.58
|
20.25
|
122K | 0.34% | ||||
| Oct 31 | 20.32 | 20.45 |
20.5
|
20.05
|
89.4K | -0.39% | ||||
| Oct 30 | 20.4 | 20.34 |
20.4
|
20.03
|
74.3K | 0.74% | ||||
| Oct 29 | 20.25 | 20.46 |
20.46
|
20.18
|
80.2K | -0.74% | ||||
| Oct 28 | 20.4 | 20.5 |
20.65
|
20.28
|
104K | 0.44% | ||||
| Oct 25 | 20.31 | 20.13 |
20.43
|
19.94
|
104K | 0.89% | ||||
| Oct 24 | 20.13 | 20.21 |
20.28
|
19.99
|
69.2K | 0.10% | ||||
| Oct 23 | 20.11 | 20.49 |
20.51
|
19.96
|
151K | -2% | ||||
| Oct 22 | 20.52 | 20.79 |
20.95
|
20.3
|
135K | -0.82% | ||||
| Oct 21 | 20.69 | 20.74 |
20.87
|
20.45
|
146K | 0.24% | ||||
| Oct 18 | 20.64 | 20.49 |
20.74
|
20.4
|
66.7K | 1.43% | ||||
| Oct 17 | 20.35 | 20.3 |
20.64
|
20.2
|
124K | 1.04% | ||||
| Oct 16 | 20.14 | 19.99 |
20.2
|
19.85
|
145K | 1.56% | ||||
| Oct 15 | 19.83 | 19.93 |
20.16
|
19.76
|
62.2K | -0.4% | ||||
| Oct 14 | 19.91 | 19.76 |
19.91
|
19.72
|
54.2K | 0.20% | ||||
| Oct 11 | 19.87 | 20 |
20.02
|
19.71
|
67.0K | -0.05% | ||||
| Oct 10 | 19.88 | 19.78 |
19.95
|
19.7
|
62.9K | 0.86% | ||||
| Oct 9 | 19.71 | 19.64 |
20.03
|
19.61
|
154K | 0.72% | ||||
| Oct 8 | 19.57 | 19.62 |
19.72
|
19.46
|
45.1K | -0.96% | ||||
| Oct 7 | 19.76 | 19.76 |
19.8
|
19.64
|
22.8K | 0.15% | ||||
| Oct 4 | 19.73 | 19.67 |
19.85
|
19.65
|
26.2K | 0.31% | ||||
| Oct 3 | 19.67 | 19.59 |
19.82
|
19.41
|
42.2K | 0.77% | ||||
| Oct 2 | 19.52 | 19.65 |
19.66
|
19.43
|
18.6K | -0.61% | ||||
| Oct 1 | 19.64 | 19.61 |
19.78
|
19.58
|
34.7K | 0.15% | ||||
| Sep 30 | 19.61 | 19.6 |
19.87
|
19.6
|
44.7K | -0.05% | ||||
| Sep 27 | 19.62 | 19.66 |
19.87
|
19.58
|
68.8K | -0.15% | ||||
| Sep 26 | 19.65 | 19.65 |
19.89
|
19.58
|
41.3K | -0.1% | ||||
| Sep 25 | 19.67 | 19.61 |
19.68
|
19.45
|
25.8K | 0.31% | ||||
| Sep 24 | 19.61 | 19.69 |
19.82
|
19.5
|
28.5K | -0.15% | ||||
| Sep 23 | 19.64 | 19.85 |
19.85
|
19.58
|
34.6K | -1.16% | ||||
| Sep 20 | 19.87 | 19.72 |
19.87
|
19.68
|
35.4K | 0.81% | ||||
| Sep 19 | 19.71 | 19.9 |
19.97
|
19.61
|
48.4K | -0.25% | ||||
| Sep 18 | 19.76 | 19.63 |
19.94
|
19.63
|
30.5K | 0.46% | ||||
| Sep 17 | 19.67 | 19.68 |
19.75
|
19.45
|
43.1K | 0.77% | ||||
| Sep 16 | 19.52 | 19.75 |
19.75
|
19.41
|
40.8K | 0.67% | ||||
| Sep 13 | 19.39 | 19.21 |
19.41
|
19.21
|
21.2K | 1.15% | ||||
| Sep 12 | 19.17 | 19.23 |
19.33
|
19.1
|
57.4K | -0.47% | ||||
| Sep 11 | 19.26 | 19.1 |
19.47
|
19.05
|
64.0K | 0.31% | ||||
| Sep 10 | 19.2 | 19.16 |
19.29
|
19.09
|
42.2K | 0% | ||||
| Sep 9 | 19.2 | 19.16 |
19.32
|
18.87
|
51.4K | 0.68% | ||||
| Sep 6 | 19.07 | 19.05 |
19.2
|
18.77
|
73.1K | 0.85% | ||||
| Sep 5 | 18.91 | 18.9 |
19
|
18.82
|
45.4K | 0.11% | ||||
| Sep 4 | 18.89 | 19.08 |
19.1
|
18.88
|
42.6K | 0% | ||||
| Sep 3 | 18.89 | 18.8 |
18.96
|
18.49
|
96.0K | 0.37% | ||||
| Aug 30 | 18.82 | 18.81 |
18.82
|
18.47
|
49.8K | 0.48% | ||||
| Aug 29 | 18.73 | 18.49 |
18.86
|
18.46
|
69.4K | 1.30% | ||||
| Aug 28 | 18.49 | 18.35 |
18.61
|
18.3
|
91.9K | 0% | ||||
| Aug 27 | 18.49 | 18.79 |
18.84
|
18.4
|
65.6K | -2.12% | ||||
| Aug 26 | 18.89 | 19.41 |
19.45
|
18.68
|
118K | -2.68% | ||||
| Aug 23 | 19.41 | 19.41 |
19.42
|
19.23
|
53.5K | -0.36% | ||||
| Aug 22 | 19.48 | 19.52 |
19.77
|
19.38
|
80.1K | -0.15% | ||||
| Aug 21 | 19.51 | 19.84 |
19.85
|
19.51
|
31.6K | -0.61% | ||||
| Aug 20 | 19.63 | 19.54 |
19.68
|
19.44
|
32.0K | 0.67% | ||||
| Aug 19 | 19.5 | 19.28 |
19.59
|
19.24
|
34.0K | 1.40% | ||||
| Aug 16 | 19.23 | 18.95 |
19.28
|
18.8
|
69.4K | 1.48% | ||||
| Aug 15 | 18.95 | 18.86 |
19.2
|
18.68
|
96.6K | -0.89% | ||||
| Aug 14 | 19.12 | 19.88 |
19.88
|
18.94
|
113K | -3.63% | ||||
| Aug 13 | 19.84 | 19.85 |
19.86
|
19.57
|
33.3K | 0.35% | ||||
| Aug 12 | 19.77 | 19.75 |
19.94
|
19.6
|
75.5K | 0.41% | ||||
| Aug 9 | 19.69 | 19.8 |
19.81
|
19.42
|
47.5K | -0.91% | ||||
| Aug 8 | 19.87 | 19.96 |
20.03
|
19.4
|
89.3K | -1.54% | ||||
| Aug 7 | 20.18 | 19.87 |
20.21
|
19.77
|
89.7K | 1.15% | ||||
| Aug 6 | 19.95 | 19.87 |
20.09
|
19.73
|
64.2K | 0.86% | ||||
| Aug 5 | 19.78 | 20.13 |
20.13
|
19.71
|
151K | -1.74% | ||||
| Aug 2 | 20.13 | 19.85 |
20.17
|
19.8
|
64.0K | 1.10% | ||||
| Aug 1 | 19.91 | 20.01 |
20.29
|
19.87
|
94.8K | -1.34% | ||||
| Jul 31 | 20.18 | 20.1 |
20.24
|
19.95
|
119K | 0.75% | ||||
| Jul 30 | 20.03 | 20.28 |
20.29
|
20
|
131K | -1.04% | ||||
| Jul 29 | 20.24 | 20.26 |
20.35
|
20.12
|
66.2K | 0.35% | ||||
| Jul 26 | 20.17 | 20.12 |
20.17
|
19.94
|
88.3K | 0.60% | ||||
| Jul 25 | 20.05 | 20.03 |
20.13
|
19.75
|
91.0K | 0.05% | ||||
| Jul 24 | 20.04 | 20 |
20.14
|
19.93
|
43.0K | 0.30% | ||||
| Jul 23 | 19.98 | 20.15 |
20.15
|
19.9
|
84.8K | -0.7% | ||||
| Jul 22 | 20.12 | 20 |
20.24
|
19.96
|
59.8K | 1.11% | ||||
| Jul 19 | 19.9 | 20.03 |
20.05
|
19.82
|
40.3K | -0.75% | ||||
| Jul 18 | 20.05 | 19.95 |
20.15
|
19.82
|
70.2K | 0.50% | ||||
| Jul 17 | 19.95 | 20 |
20.24
|
19.95
|
110K | -0.25% | ||||
| Jul 16 | 20 | 20.04 |
20.2
|
19.96
|
88.5K | -0.1% | ||||
| Jul 15 | 20.02 | 20.1 |
20.35
|
20.02
|
152K | -0.35% | ||||
| Jul 12 | 20.09 | 20.2 |
20.3
|
20.03
|
98.7K | -0.15% | ||||
| Jul 11 | 20.12 | 20.12 |
20.35
|
20.11
|
87.0K | -0.3% | ||||
| Jul 10 | 20.18 | 20.11 |
20.35
|
20.11
|
59.9K | 0.50% | ||||
| Jul 9 | 20.08 | 20.29 |
20.34
|
20.03
|
75.0K | -1.13% | ||||
| Jul 8 | 20.31 | 20.4 |
20.42
|
20.12
|
49.6K | -0.49% | ||||
| Jul 5 | 20.41 | 20.1 |
20.44
|
20.08
|
53.7K | 1.14% | ||||
| Jul 3 | 20.18 | 20.18 |
20.29
|
20
|
97.3K | 0% | ||||
| Jul 2 | 20.18 | 19.82 |
20.21
|
19.73
|
77.9K | 2.23% | ||||
| Jul 1 | 19.74 | 19.95 |
20.04
|
19.7
|
64.0K | -0.85% | ||||
| Jun 28 | 19.91 | 20.15 |
20.19
|
19.91
|
68.0K | -1.19% | ||||
| Jun 27 | 20.15 | 20.1 |
20.15
|
19.83
|
48.7K | 0.55% | ||||
| Jun 26 | 20.04 | 20.14 |
20.25
|
19.78
|
82.0K | -0.1% | ||||
| Jun 25 | 20.06 | 20.13 |
20.2
|
19.87
|
84.7K | 0% | ||||
| Jun 24 | 20.06 | 19.89 |
20.06
|
19.75
|
50.6K | 0.80% | ||||
| Jun 21 | 19.9 | 19.97 |
20.13
|
19.85
|
49.8K | -0.15% | ||||
| Jun 20 | 19.93 | 20.19 |
20.29
|
19.9
|
60.3K | -0.55% | ||||
| Jun 19 | 20.04 | 20 |
20.08
|
19.86
|
57.9K | 0.60% | ||||
| Jun 18 | 19.92 | 19.85 |
20.04
|
19.77
|
57.3K | 0.50% | ||||
| Jun 17 | 19.82 | 20.29 |
20.46
|
19.73
|
150K | -2.84% | ||||
| Jun 14 | 20.4 | 20.4 |
20.42
|
20.19
|
176K | -0.1% | ||||
| Jun 13 | 20.42 | 20.43 |
20.53
|
20.25
|
96.8K | 0.25% | ||||
| Jun 12 | 20.37 | 20.82 |
20.87
|
20.25
|
102K | -2.02% | ||||
| Jun 11 | 20.79 | 21.21 |
21.29
|
20.74
|
59.7K | -1.98% | ||||
| Jun 10 | 21.21 | 21.46 |
21.57
|
21.11
|
74.9K | -0.66% | ||||
| Jun 7 | 21.35 | 21.43 |
21.62
|
21.13
|
104K | -0.19% | ||||
| Jun 6 | 21.39 | 20.85 |
21.5
|
20.79
|
146K | 3.33% | ||||
| Jun 5 | 20.7 | 20.44 |
20.7
|
20.33
|
237K | 2.17% | ||||
| Jun 4 | 20.26 | 20.02 |
20.46
|
20
|
164K | 1.86% | ||||
| Jun 3 | 19.89 | 20.04 |
20.08
|
19.66
|
88.7K | 0.05% | ||||
| May 31 | 19.88 | 19.95 |
19.97
|
19.61
|
42.7K | -0.5% | ||||
| May 30 | 19.98 | 20 |
20.05
|
19.85
|
124K | 1.32% | ||||
| May 29 | 19.72 | 19.69 |
19.72
|
19.47
|
32.5K | -0.2% | ||||
| May 28 | 19.76 | 20 |
20
|
19.68
|
27.5K | -0.85% | ||||
| May 24 | 19.93 | 19.73 |
20.05
|
19.63
|
49.5K | 0.86% | ||||
| May 23 | 19.76 | 19.72 |
19.78
|
19.41
|
66.7K | -0.35% | ||||
| May 22 | 19.83 | 19.85 |
19.98
|
19.65
|
42.7K | -0.7% | ||||
| May 21 | 19.97 | 20 |
20.06
|
19.86
|
60.1K | -0.1% | ||||
| May 20 | 19.99 | 19.89 |
20.14
|
19.89
|
87.5K | -0.45% | ||||
| May 17 | 20.08 | 19.96 |
20.09
|
19.69
|
222K | 0.15% | ||||
| May 16 | 20.05 | 19.91 |
20.15
|
19.79
|
101K | 1.06% | ||||
| May 15 | 19.84 | 19.84 |
19.92
|
19.62
|
95.2K | 0.35% | ||||
| May 14 | 19.77 | 19.75 |
20.06
|
19.34
|
154K | 0.30% | ||||
| May 13 | 19.71 | 19.41 |
19.74
|
19.41
|
86.5K | 0.61% | ||||
| May 10 | 19.59 | 19.35 |
19.69
|
19.34
|
73.3K | 2.08% | ||||
| May 9 | 19.19 | 19.7 |
19.95
|
19.19
|
81.8K | -3.13% | ||||
| May 8 | 19.81 | 19.5 |
20.05
|
19.5
|
125K | 1.75% | ||||
| May 7 | 19.47 | 19.73 |
19.9
|
19.26
|
116K | -1.82% | ||||
| May 6 | 19.83 | 19.98 |
20.12
|
19.68
|
92.8K | -0.4% | ||||
| May 3 | 19.91 | 20 |
20.16
|
19.88
|
93.5K | -0.2% | ||||
| May 2 | 19.95 | 19.98 |
20.25
|
19.91
|
113K | -0.2% | ||||
| May 1 | 19.99 | 19.86 |
20.09
|
19.85
|
117K | 0.71% | ||||
| Apr 30 | 19.85 | 19.89 |
19.89
|
19.61
|
57.4K | 0.15% | ||||
| Apr 29 | 19.82 | 19.69 |
19.95
|
19.5
|
66.7K | 1.12% | ||||
| Apr 26 | 19.6 | 19.51 |
19.63
|
19.39
|
20.4K | 0.93% | ||||
| Apr 25 | 19.42 | 19.6 |
19.74
|
19.4
|
29.2K | -0.1% | ||||
| Apr 24 | 19.44 | 19.57 |
19.58
|
19.37
|
25.8K | -0.66% | ||||
| Apr 23 | 19.57 | 19.65 |
19.8
|
19.57
|
16.8K | -0.41% | ||||
| Apr 22 | 19.65 | 19.25 |
19.76
|
19.25
|
78.3K | 3.04% | ||||
| Apr 18 | 19.07 | 19.1 |
19.14
|
18.96
|
37.4K | -0.16% | ||||
| Apr 17 | 19.1 | 19.42 |
19.42
|
19.05
|
46.3K | -1.55% | ||||
| Apr 16 | 19.4 | 19.35 |
19.44
|
19.07
|
97.7K | -1.12% | ||||
| Apr 15 | 19.62 | 19.48 |
19.74
|
19.35
|
53.5K | 1.40% | ||||
| Apr 12 | 19.35 | 19.55 |
19.55
|
19.34
|
30.5K | 0.26% | ||||
| Apr 11 | 19.3 | 19.25 |
19.43
|
19.25
|
51.8K | -0.21% | ||||
| Apr 10 | 19.34 | 19.38 |
19.5
|
19.3
|
48.2K | -0.15% | ||||
| Apr 9 | 19.37 | 19.64 |
19.72
|
19.37
|
45.0K | -1.42% | ||||
| Apr 8 | 19.65 | 19.35 |
19.72
|
19.35
|
56.7K | 0.82% | ||||
| Apr 5 | 19.49 | 19.4 |
19.64
|
19.4
|
45.9K | 0.05% | ||||
| Apr 4 | 19.48 | 19.73 |
19.75
|
19.32
|
53.6K | -0.36% | ||||
| Apr 3 | 19.55 | 19.83 |
19.89
|
19.52
|
48.5K | -1.16% | ||||
| Apr 2 | 19.78 | 19.5 |
20
|
19.41
|
130K | 1.59% | ||||
| Apr 1 | 19.47 | 19.74 |
19.77
|
19.43
|
86.0K | -0.97% | ||||
| Mar 29 | 19.66 | 19.43 |
19.8
|
19.36
|
61.7K | 1.50% | ||||
| Mar 28 | 19.37 | 19.29 |
19.57
|
19.29
|
50.8K | -0.21% | ||||
| Mar 27 | 19.41 | 19.58 |
19.66
|
19.31
|
50.0K | -0.72% | ||||
| Mar 26 | 19.55 | 19.71 |
19.95
|
19.43
|
81.8K | 0% | ||||