About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
HBM
...
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.
- Hudbay Minerals shows record Q4 revenue
- Hudbay Minerals Q4 2023 Earnings Preview
- Copper drops to two-week low as weak China manufacturing data fuels doubts
- Hudbay further enhances financial flexibility with redemption of remaining Copper Mountain bonds
- Copper climbs on China industrial production, liquidity bump
- Copper, aluminum lead LME metals lower after hawkish Powell comments
- Hudbay says in talks for development partner at Arizona copper project
- Hudbay Minerals misses Q3 top and bottom line estimates; reaffirms FY23 outlook
- Hudbay Minerals Q3 2023 Earnings Preview
- Copper prices tilt lower as China stimulus provides little spark
- Copper drops to 11-month lows on weak China demand, rising inventories
- Copper climbs after solid China economic data; Goldman sees base metals weakness
- Copper slides as China's largest private real estate developer warns of default
- LME copper drops below $8K per ton for first time since May
- Gold sinks for sixth straight day, whacked by strong dollar and rising rates
- Hudbay's Copper World pre-feasibility study draws mixed view from BMO analyst
- Copper slumps to six-week low, other base metals drop after weak China data
- Copper bounces as China's deflation data prompts hopes for government stimulus
- Hudbay Minerals misses Q2 top and bottom line estimates; reaffirms FY23 outlook
- Hudbay Minerals declares CAD 0.01 dividend
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 4.74 | 4.76 |
4.79
|
4.68
|
1.5M | -2.27% | ||||
| May 17, 2023 | 4.85 | 4.85 |
4.92
|
4.76
|
1.1M | 1.89% | ||||
| May 16, 2023 | 4.76 | 4.79 |
4.93
|
4.75
|
1.4M | -2.66% | ||||
| May 15, 2023 | 4.89 | 4.7 |
4.98
|
4.68
|
2.0M | 4.94% | ||||
| May 12, 2023 | 4.66 | 4.6 |
4.74
|
4.58
|
1.4M | 2.64% | ||||
| May 11, 2023 | 4.54 | 4.85 |
4.86
|
4.53
|
3.9M | -9.74% | ||||
| May 10, 2023 | 5.03 | 5.27 |
5.28
|
4.96
|
2.4M | -2.9% | ||||
| May 9, 2023 | 5.18 | 5.17 |
5.25
|
4.89
|
3.4M | -2.26% | ||||
| May 8, 2023 | 5.3 | 5.25 |
5.35
|
5.18
|
1.6M | 2.12% | ||||
| May 5, 2023 | 5.19 | 4.92 |
5.21
|
4.92
|
1.9M | 7.01% | ||||
| May 4, 2023 | 4.85 | 4.9 |
4.93
|
4.85
|
1.5M | -1.62% | ||||
| May 3, 2023 | 4.93 | 4.98 |
4.99
|
4.89
|
1.8M | -0.4% | ||||
| May 2, 2023 | 4.95 | 5.01 |
5.03
|
4.84
|
2.2M | -2.94% | ||||
| May 1, 2023 | 5.1 | 5.05 |
5.23
|
5.05
|
2.5M | 1.80% | ||||
| Apr 28, 2023 | 5.01 | 4.95 |
5.05
|
4.91
|
1.3M | 0.80% | ||||
| Apr 27, 2023 | 4.97 | 4.93 |
4.97
|
4.89
|
1.7M | 0.40% | ||||
| Apr 26, 2023 | 4.95 | 4.98 |
5.06
|
4.94
|
2.0M | 1.02% | ||||
| Apr 25, 2023 | 4.9 | 5.15 |
5.2
|
4.86
|
2.7M | -7.02% | ||||
| Apr 24, 2023 | 5.27 | 5.07 |
5.28
|
5.01
|
3.1M | 3.33% | ||||
| Apr 21, 2023 | 5.1 | 5.3 |
5.36
|
5.02
|
3.1M | -4.32% | ||||
| Apr 20, 2023 | 5.33 | 5.25 |
5.47
|
5.18
|
3.4M | 1.52% | ||||
| Apr 19, 2023 | 5.25 | 5.28 |
5.36
|
5.24
|
3.5M | -3.14% | ||||
| Apr 18, 2023 | 5.42 | 5.24 |
5.43
|
5.19
|
4.0M | 4.23% | ||||
| Apr 17, 2023 | 5.2 | 5.12 |
5.22
|
5.08
|
4.3M | 1.96% | ||||
| Apr 14, 2023 | 5.1 | 5.38 |
5.39
|
5.09
|
6.2M | -5.2% | ||||
| Apr 13, 2023 | 5.38 | 5.05 |
5.49
|
4.97
|
6.2M | 3.66% | ||||
| Apr 12, 2023 | 5.19 | 5.22 |
5.25
|
5.14
|
1.8M | 0.58% | ||||
| Apr 11, 2023 | 5.16 | 5.01 |
5.23
|
5.01
|
2.1M | 3.61% | ||||
| Apr 10, 2023 | 4.98 | 5.09 |
5.11
|
4.93
|
1.5M | -3.3% | ||||
| Apr 6, 2023 | 5.15 | 5.21 |
5.21
|
5.07
|
1.5M | -1.15% | ||||
| Apr 5, 2023 | 5.21 | 5 |
5.24
|
4.99
|
2.6M | 4.41% | ||||
| Apr 4, 2023 | 4.99 | 5.25 |
5.26
|
4.9
|
5.5M | -4.95% | ||||
| Apr 3, 2023 | 5.25 | 5.26 |
5.43
|
5.25
|
11.2M | 0% | ||||
| Mar 31, 2023 | 5.25 | 5.28 |
5.36
|
5.2
|
2.2M | 0.57% | ||||
| Mar 30, 2023 | 5.22 | 5.14 |
5.24
|
5.05
|
3.5M | 3.57% | ||||
| Mar 29, 2023 | 5.04 | 5.08 |
5.11
|
5
|
2.7M | 0% | ||||
| Mar 28, 2023 | 5.04 | 5 |
5.04
|
4.88
|
1.9M | 1.82% | ||||
| Mar 27, 2023 | 4.95 | 4.81 |
4.99
|
4.81
|
1.1M | 2.48% | ||||
| Mar 24, 2023 | 4.83 | 4.81 |
4.85
|
4.74
|
1.1M | -1.23% | ||||
| Mar 23, 2023 | 4.89 | 4.97 |
5.03
|
4.82
|
3.1M | -0.2% | ||||
| Mar 22, 2023 | 4.9 | 4.94 |
5.04
|
4.85
|
3.2M | 0.20% | ||||
| Mar 21, 2023 | 4.89 | 4.8 |
4.92
|
4.78
|
2.3M | 2.52% | ||||
| Mar 20, 2023 | 4.77 | 4.58 |
4.78
|
4.58
|
2.0M | 4.84% | ||||
| Mar 17, 2023 | 4.55 | 4.45 |
4.59
|
4.45
|
3.2M | 2.48% | ||||
| Mar 16, 2023 | 4.44 | 4.35 |
4.47
|
4.28
|
1.4M | 0.91% | ||||
| Mar 15, 2023 | 4.4 | 4.42 |
4.58
|
4.26
|
4.4M | -5.17% | ||||
| Mar 14, 2023 | 4.64 | 4.66 |
4.81
|
4.61
|
2.0M | 0.87% | ||||
| Mar 13, 2023 | 4.6 | 4.51 |
4.66
|
4.45
|
1.7M | 1.10% | ||||
| Mar 10, 2023 | 4.55 | 4.67 |
4.68
|
4.52
|
2.2M | -1.73% | ||||
| Mar 9, 2023 | 4.63 | 5 |
5.05
|
4.63
|
2.6M | -7.58% | ||||
| Mar 8, 2023 | 5.01 | 4.96 |
5.09
|
4.95
|
2.5M | 1.42% | ||||
| Mar 7, 2023 | 4.94 | 5.25 |
5.25
|
4.91
|
2.9M | -6.08% | ||||
| Mar 6, 2023 | 5.26 | 5.31 |
5.38
|
5.22
|
1.8M | -2.59% | ||||
| Mar 3, 2023 | 5.4 | 5.3 |
5.44
|
5.29
|
2.4M | 3.45% | ||||
| Mar 2, 2023 | 5.22 | 5.15 |
5.22
|
5.08
|
3.0M | -0.19% | ||||
| Mar 1, 2023 | 5.23 | 5.08 |
5.31
|
5.08
|
3.9M | 5.87% | ||||
| Feb 28, 2023 | 4.94 | 4.95 |
5.07
|
4.91
|
2.8M | -0.4% | ||||
| Feb 27, 2023 | 4.96 | 4.7 |
4.99
|
4.64
|
2.5M | 6.67% | ||||
| Feb 24, 2023 | 4.65 | 4.47 |
4.68
|
4.3
|
2.8M | -3.53% | ||||
| Feb 23, 2023 | 4.82 | 4.87 |
4.96
|
4.71
|
1.9M | -1.83% | ||||
| Feb 22, 2023 | 4.91 | 4.94 |
4.97
|
4.8
|
2.1M | -0.81% | ||||
| Feb 21, 2023 | 4.95 | 5.22 |
5.3
|
4.95
|
2.3M | -4.81% | ||||
| Feb 17, 2023 | 5.2 | 5.06 |
5.23
|
5.01
|
1.6M | 1.17% | ||||
| Feb 16, 2023 | 5.14 | 5.07 |
5.22
|
5.03
|
1.9M | 0.78% | ||||
| Feb 15, 2023 | 5.1 | 5.05 |
5.14
|
4.94
|
2.5M | -2.11% | ||||
| Feb 14, 2023 | 5.21 | 5.03 |
5.22
|
4.96
|
1.9M | 2.36% | ||||
| Feb 13, 2023 | 5.09 | 5.04 |
5.11
|
4.97
|
1.8M | 0.59% | ||||
| Feb 10, 2023 | 5.06 | 5.32 |
5.32
|
5.03
|
2.0M | -4.53% | ||||
| Feb 9, 2023 | 5.3 | 5.46 |
5.5
|
5.25
|
2.3M | -0.19% | ||||
| Feb 8, 2023 | 5.31 | 5.33 |
5.5
|
5.3
|
3.0M | -1.12% | ||||
| Feb 7, 2023 | 5.37 | 5.37 |
5.41
|
5.22
|
2.0M | 0.94% | ||||
| Feb 6, 2023 | 5.32 | 5.4 |
5.49
|
5.3
|
2.2M | -2.39% | ||||
| Feb 3, 2023 | 5.45 | 5.36 |
5.62
|
5.32
|
2.5M | 0.37% | ||||
| Feb 2, 2023 | 5.43 | 5.78 |
5.78
|
5.36
|
3.5M | -5.89% | ||||
| Feb 1, 2023 | 5.77 | 5.8 |
5.8
|
5.55
|
3.0M | -0.52% | ||||
| Jan 31, 2023 | 5.8 | 5.69 |
5.82
|
5.65
|
3.2M | 1.93% | ||||
| Jan 30, 2023 | 5.69 | 5.62 |
5.71
|
5.57
|
1.7M | -0.18% | ||||
| Jan 27, 2023 | 5.7 | 5.7 |
5.79
|
5.61
|
1.5M | -0.52% | ||||
| Jan 26, 2023 | 5.73 | 5.76 |
5.82
|
5.66
|
2.3M | 0.17% | ||||
| Jan 25, 2023 | 5.72 | 5.73 |
5.77
|
5.63
|
2.4M | -2.22% | ||||
| Jan 24, 2023 | 5.85 | 5.77 |
5.86
|
5.57
|
2.9M | 1.56% | ||||
| Jan 23, 2023 | 5.76 | 5.96 |
5.97
|
5.75
|
3.4M | -3.52% | ||||
| Jan 20, 2023 | 5.97 | 5.96 |
5.98
|
5.69
|
3.8M | -0.5% | ||||
| Jan 19, 2023 | 6 | 5.98 |
6.15
|
5.94
|
3.0M | -0.33% | ||||
| Jan 18, 2023 | 6.02 | 6.2 |
6.34
|
6.02
|
3.4M | 0% | ||||
| Jan 17, 2023 | 6.02 | 6.14 |
6.16
|
5.91
|
1.3M | -2.43% | ||||
| Jan 13, 2023 | 6.17 | 6.17 |
6.19
|
6.09
|
1.9M | -1.28% | ||||
| Jan 12, 2023 | 6.25 | 6.09 |
6.3
|
5.99
|
3.6M | 3.65% | ||||
| Jan 11, 2023 | 6.03 | 6.06 |
6.28
|
6
|
9.2M | 0.67% | ||||
| Jan 10, 2023 | 5.99 | 5.89 |
6.01
|
5.88
|
2.6M | 2.39% | ||||
| Jan 9, 2023 | 5.85 | 5.75 |
6.05
|
5.74
|
4.3M | 5.03% | ||||
| Jan 6, 2023 | 5.57 | 5.15 |
5.59
|
5.09
|
3.0M | 10.30% | ||||
| Jan 5, 2023 | 5.05 | 5.2 |
5.22
|
5.02
|
4.4M | -3.26% | ||||
| Jan 4, 2023 | 5.22 | 5.14 |
5.33
|
5.1
|
12.0M | 2.55% | ||||
| Jan 3, 2023 | 5.09 | 5.16 |
5.24
|
5.07
|
1.2M | 0.39% | ||||
| Dec 30 | 5.07 | 5.2 |
5.28
|
5.03
|
1.3M | -3.43% | ||||
| Dec 29 | 5.25 | 5.22 |
5.3
|
5.18
|
1.3M | 2.14% | ||||
| Dec 28 | 5.14 | 5.3 |
5.34
|
5.12
|
1.1M | -4.28% | ||||
| Dec 27 | 5.37 | 5.24 |
5.44
|
5.22
|
1.9M | 3.87% | ||||
| Dec 23 | 5.17 | 5.08 |
5.2
|
4.97
|
965K | 2.78% | ||||
| Dec 22 | 5.03 | 5.15 |
5.15
|
4.97
|
1.5M | -3.82% | ||||
| Dec 21 | 5.23 | 5.29 |
5.3
|
5.21
|
870K | 0% | ||||
| Dec 20 | 5.23 | 5 |
5.26
|
5
|
1.5M | 5.23% | ||||
| Dec 19 | 4.97 | 5.05 |
5.1
|
4.92
|
2.2M | -1% | ||||
| Dec 16 | 5.02 | 5.02 |
5.1
|
4.95
|
2.2M | -1.38% | ||||
| Dec 15 | 5.09 | 5.15 |
5.16
|
5.02
|
1.7M | -3.6% | ||||
| Dec 14 | 5.28 | 5.26 |
5.36
|
5.22
|
3.6M | -0.56% | ||||
| Dec 13 | 5.31 | 5.45 |
5.57
|
5.28
|
1.4M | 1.92% | ||||
| Dec 12 | 5.21 | 5.26 |
5.3
|
5.12
|
1.4M | -2.43% | ||||
| Dec 9 | 5.34 | 5.35 |
5.53
|
5.34
|
2.0M | -0.56% | ||||
| Dec 8 | 5.37 | 5.48 |
5.64
|
5.32
|
11.7M | 0.56% | ||||
| Dec 7 | 5.34 | 5.45 |
5.59
|
5.3
|
1.9M | -2.91% | ||||
| Dec 6 | 5.5 | 5.61 |
5.68
|
5.45
|
2.3M | -1.08% | ||||
| Dec 5 | 5.56 | 5.82 |
5.82
|
5.54
|
1.1M | -4.96% | ||||
| Dec 2 | 5.85 | 5.7 |
5.88
|
5.66
|
1.5M | 0.52% | ||||
| Dec 1 | 5.82 | 5.68 |
5.87
|
5.61
|
1.8M | 3.01% | ||||
| Nov 30 | 5.65 | 5.62 |
5.7
|
5.41
|
1.9M | 3.29% | ||||
| Nov 29 | 5.47 | 5.49 |
5.53
|
5.4
|
796K | 2.43% | ||||
| Nov 28 | 5.34 | 5.43 |
5.43
|
5.32
|
1.3M | -3.26% | ||||
| Nov 25 | 5.52 | 5.58 |
5.61
|
5.51
|
348K | -1.08% | ||||
| Nov 23 | 5.58 | 5.5 |
5.61
|
5.44
|
1.1M | 1.45% | ||||
| Nov 22 | 5.5 | 5.39 |
5.55
|
5.33
|
1.0M | 4.56% | ||||
| Nov 21 | 5.26 | 5.15 |
5.29
|
5.09
|
1.4M | 0.38% | ||||
| Nov 18 | 5.24 | 5.39 |
5.39
|
5.18
|
911K | -1.69% | ||||
| Nov 17 | 5.33 | 5.21 |
5.36
|
5.16
|
1.3M | -2.02% | ||||
| Nov 16 | 5.44 | 5.41 |
5.53
|
5.31
|
1.7M | -1.45% | ||||
| Nov 15 | 5.52 | 5.65 |
5.74
|
5.51
|
2.0M | -0.54% | ||||
| Nov 14 | 5.55 | 5.42 |
5.58
|
5.34
|
2.4M | 1.65% | ||||
| Nov 11 | 5.46 | 5.5 |
5.59
|
5.38
|
2.3M | 3.80% | ||||
| Nov 10 | 5.26 | 5.16 |
5.36
|
5.16
|
2.6M | 8.01% | ||||
| Nov 9 | 4.87 | 5.07 |
5.13
|
4.83
|
1.6M | -4.13% | ||||
| Nov 8 | 5.08 | 4.89 |
5.13
|
4.84
|
2.0M | 3.89% | ||||
| Nov 7 | 4.89 | 5.09 |
5.13
|
4.76
|
2.8M | -3.36% | ||||
| Nov 4 | 5.06 | 4.62 |
5.09
|
4.62
|
5.1M | 18.22% | ||||
| Nov 3 | 4.28 | 3.97 |
4.32
|
3.88
|
2.3M | 8.35% | ||||
| Nov 2 | 3.95 | 4.21 |
4.25
|
3.95
|
2.5M | -7.49% | ||||
| Nov 1 | 4.27 | 3.98 |
4.27
|
3.98
|
3.6M | 12.37% | ||||
| Oct 31 | 3.8 | 3.85 |
3.9
|
3.78
|
1.4M | -2.81% | ||||
| Oct 28 | 3.91 | 3.98 |
4.02
|
3.81
|
1.5M | -3.46% | ||||
| Oct 27 | 4.05 | 4.1 |
4.22
|
4.01
|
1.2M | -1.94% | ||||
| Oct 26 | 4.13 | 3.87 |
4.22
|
3.87
|
1.6M | 8.12% | ||||
| Oct 25 | 3.82 | 3.69 |
3.85
|
3.69
|
1.1M | 1.87% | ||||
| Oct 24 | 3.75 | 3.96 |
3.96
|
3.72
|
1.9M | -6.25% | ||||
| Oct 21 | 4 | 3.69 |
4
|
3.62
|
2.2M | 9.89% | ||||
| Oct 20 | 3.64 | 3.74 |
3.92
|
3.64
|
2.2M | -1.36% | ||||
| Oct 19 | 3.69 | 3.8 |
3.81
|
3.63
|
1.4M | -3.91% | ||||
| Oct 18 | 3.84 | 4.04 |
4.04
|
3.74
|
1.2M | -3.03% | ||||
| Oct 17 | 3.96 | 3.82 |
4.05
|
3.78
|
1.6M | 3.13% | ||||
| Oct 14 | 3.84 | 3.98 |
4.02
|
3.75
|
1.4M | -4.71% | ||||
| Oct 13 | 4.03 | 3.85 |
4.1
|
3.71
|
1.1M | 1.51% | ||||
| Oct 12 | 3.97 | 3.9 |
3.98
|
3.84
|
730K | 2.06% | ||||
| Oct 11 | 3.89 | 4.06 |
4.09
|
3.87
|
1.3M | -4.89% | ||||
| Oct 10 | 4.09 | 4.07 |
4.13
|
4.01
|
704K | 0.99% | ||||
| Oct 7 | 4.05 | 4.2 |
4.21
|
4
|
1.1M | -5.37% | ||||
| Oct 6 | 4.28 | 4.24 |
4.36
|
4.17
|
747K | -0.23% | ||||
| Oct 5 | 4.29 | 4.24 |
4.32
|
4.16
|
832K | -1.83% | ||||
| Oct 4 | 4.37 | 4.54 |
4.57
|
4.32
|
2.1M | -1.35% | ||||
| Oct 3 | 4.43 | 4.11 |
4.44
|
4.11
|
2.4M | 9.93% | ||||
| Sep 30 | 4.03 | 4 |
4.17
|
3.91
|
520K | 0% | ||||
| Sep 29 | 4.03 | 4.03 |
4.05
|
3.89
|
900K | -0.25% | ||||
| Sep 28 | 4.04 | 3.82 |
4.05
|
3.82
|
1.3M | 5.76% | ||||
| Sep 27 | 3.82 | 3.87 |
3.92
|
3.75
|
1,000K | 0.26% | ||||
| Sep 26 | 3.81 | 3.85 |
3.91
|
3.69
|
1.4M | -2.81% | ||||
| Sep 23 | 3.92 | 3.92 |
3.95
|
3.71
|
2.2M | -5.08% | ||||
| Sep 22 | 4.13 | 4.12 |
4.22
|
4.01
|
1.8M | 1.47% | ||||
| Sep 21 | 4.07 | 4.15 |
4.22
|
4.01
|
1.1M | -1.69% | ||||
| Sep 20 | 4.14 | 4.23 |
4.28
|
4.08
|
1.1M | -4.61% | ||||
| Sep 19 | 4.34 | 4.12 |
4.36
|
4.08
|
786K | 1.64% | ||||
| Sep 16 | 4.27 | 4.1 |
4.29
|
4.01
|
1.2M | 2.40% | ||||
| Sep 15 | 4.17 | 4.22 |
4.3
|
4.14
|
554K | -1.88% | ||||
| Sep 14 | 4.25 | 4.32 |
4.35
|
4.2
|
761K | -2.07% | ||||
| Sep 13 | 4.34 | 4.45 |
4.53
|
4.33
|
921K | -7.46% | ||||
| Sep 12 | 4.69 | 4.65 |
4.74
|
4.55
|
905K | 3.08% | ||||
| Sep 9 | 4.55 | 4.41 |
4.56
|
4.38
|
715K | 4.84% | ||||
| Sep 8 | 4.34 | 4.07 |
4.36
|
4.02
|
1.0M | 6.11% | ||||
| Sep 7 | 4.09 | 4 |
4.14
|
3.98
|
1.0M | 0.25% | ||||
| Sep 6 | 4.08 | 4.18 |
4.27
|
4.07
|
671K | -1.45% | ||||
| Sep 2 | 4.14 | 4.24 |
4.29
|
4.1
|
830K | 0.98% | ||||
| Sep 1 | 4.1 | 4.22 |
4.24
|
3.97
|
2.3M | -6.82% | ||||
| Aug 31 | 4.4 | 4.44 |
4.55
|
4.34
|
995K | -0.9% | ||||
| Aug 30 | 4.44 | 4.68 |
4.68
|
4.37
|
1.5M | -5.33% | ||||
| Aug 29 | 4.69 | 4.64 |
4.78
|
4.62
|
859K | -1.47% | ||||
| Aug 26 | 4.76 | 4.87 |
5.02
|
4.7
|
1.7M | -0.63% | ||||
| Aug 25 | 4.79 | 4.77 |
4.86
|
4.69
|
1.1M | 2.79% | ||||
| Aug 24 | 4.66 | 4.45 |
4.67
|
4.4
|
1.4M | 3.33% | ||||
| Aug 23 | 4.51 | 4.17 |
4.53
|
4.09
|
1.6M | 10% | ||||
| Aug 22 | 4.1 | 4.07 |
4.15
|
4.01
|
1.0M | -1.68% | ||||
| Aug 19 | 4.17 | 4.31 |
4.32
|
4.15
|
687K | -5.23% | ||||
| Aug 18 | 4.4 | 4.42 |
4.46
|
4.34
|
1.1M | 0.23% | ||||
| Aug 17 | 4.39 | 4.44 |
4.44
|
4.3
|
1.8M | -2.66% | ||||
| Aug 16 | 4.51 | 4.48 |
4.53
|
4.36
|
1.1M | 2.97% | ||||
| Aug 15 | 4.38 | 4.32 |
4.47
|
4.19
|
1.2M | -3.95% | ||||
| Aug 12 | 4.56 | 4.71 |
4.71
|
4.51
|
1.5M | -3.18% | ||||
| Aug 11 | 4.71 | 4.68 |
4.82
|
4.58
|
1.8M | 2.17% | ||||
| Aug 10 | 4.61 | 4.3 |
4.66
|
4.27
|
2.3M | 11.08% | ||||
| Aug 9 | 4.15 | 4.01 |
4.21
|
4.01
|
1.9M | 3.75% | ||||
| Aug 8 | 4 | 3.74 |
4.18
|
3.71
|
2.9M | 8.70% | ||||
| Aug 5 | 3.68 | 3.6 |
3.71
|
3.52
|
1.4M | 2.51% | ||||
| Aug 4 | 3.59 | 3.54 |
3.67
|
3.5
|
1.2M | 2.28% | ||||
| Aug 3 | 3.51 | 3.57 |
3.57
|
3.41
|
1.1M | -0.85% | ||||
| Aug 2 | 3.54 | 3.7 |
3.71
|
3.5
|
3.8M | -2.48% | ||||
| Aug 1 | 3.63 | 3.78 |
3.8
|
3.58
|
1.3M | -5.71% | ||||
| Jul 29 | 3.85 | 3.55 |
3.87
|
3.53
|
2.5M | 9.69% | ||||
| Jul 28 | 3.51 | 3.56 |
3.6
|
3.42
|
1.3M | 1.15% | ||||
| Jul 27 | 3.47 | 3.3 |
3.49
|
3.23
|
1.5M | 5.79% | ||||
| Jul 26 | 3.28 | 3.36 |
3.4
|
3.26
|
1.3M | -2.38% | ||||
| Jul 25 | 3.36 | 3.48 |
3.48
|
3.32
|
1.0M | 0% | ||||
| Jul 22 | 3.36 | 3.51 |
3.56
|
3.35
|
1.4M | -2.33% | ||||
| Jul 21 | 3.44 | 3.45 |
3.54
|
3.32
|
1.4M | -0.58% | ||||
| Jul 20 | 3.46 | 3.55 |
3.59
|
3.43
|
1.4M | -2.26% | ||||
| Jul 19 | 3.54 | 3.36 |
3.57
|
3.16
|
2.0M | 4.42% | ||||
| Jul 18 | 3.39 | 3.4 |
3.54
|
3.36
|
1.3M | 3.99% | ||||
| Jul 15 | 3.26 | 3.22 |
3.27
|
3.12
|
1.1M | 2.19% | ||||
| Jul 14 | 3.19 | 3.17 |
3.25
|
3.08
|
2.8M | -4.78% | ||||
| Jul 13 | 3.35 | 3.28 |
3.41
|
3.18
|
2.9M | 0.60% | ||||
| Jul 12 | 3.33 | 3.35 |
3.46
|
3.32
|
2.5M | -3.2% | ||||
| Jul 11 | 3.44 | 3.61 |
3.63
|
3.43
|
2.3M | -7.77% | ||||
| Jul 8 | 3.73 | 4 |
4.01
|
3.71
|
2.0M | -8.13% | ||||
| Jul 7 | 4.06 | 3.99 |
4.24
|
3.96
|
2.3M | 7.41% | ||||
| Jul 6 | 3.78 | 3.82 |
3.88
|
3.6
|
1.6M | -1.31% | ||||
| Jul 5 | 3.83 | 3.93 |
3.93
|
3.72
|
1.5M | -7.71% | ||||
| Jul 1 | 4.15 | 4 |
4.18
|
3.96
|
1.2M | 1.72% | ||||
| Jun 30 | 4.08 | 4.08 |
4.11
|
3.91
|
1.8M | -2.86% | ||||
| Jun 29 | 4.2 | 4.48 |
4.52
|
4.16
|
1.7M | -5.19% | ||||
| Jun 28 | 4.43 | 4.63 |
4.66
|
4.39
|
1.0M | -2.42% | ||||
| Jun 27 | 4.54 | 4.29 |
4.59
|
4.28
|
1.3M | 6.32% | ||||
| Jun 24 | 4.27 | 4.07 |
4.3
|
4.04
|
1.0M | 5.96% | ||||
| Jun 23 | 4.03 | 4.37 |
4.42
|
3.98
|
1.8M | -9.23% | ||||
| Jun 22 | 4.44 | 4.64 |
4.64
|
4.44
|
1.4M | -8.64% | ||||
| Jun 21 | 4.86 | 4.96 |
4.97
|
4.85
|
784K | 2.32% | ||||
| Jun 17 | 4.75 | 4.88 |
4.96
|
4.72
|
2.0M | -2.26% | ||||
| Jun 16 | 4.86 | 4.88 |
5
|
4.67
|
1.5M | -5.26% | ||||
| Jun 15 | 5.13 | 5.15 |
5.25
|
4.97
|
1.7M | 1.58% | ||||
| Jun 14 | 5.05 | 5.05 |
5.15
|
5.01
|
1.5M | 0.40% | ||||
| Jun 13 | 5.03 | 5.22 |
5.27
|
5.01
|
1.5M | -7.54% | ||||
| Jun 10 | 5.44 | 5.52 |
5.53
|
5.34
|
1.7M | -4.06% | ||||
| Jun 9 | 5.67 | 6.11 |
6.16
|
5.64
|
2.2M | -7.8% | ||||
| Jun 8 | 6.15 | 6.08 |
6.2
|
6
|
1.5M | 0.82% | ||||
| Jun 7 | 6.1 | 5.9 |
6.11
|
5.83
|
877K | 2.35% | ||||
| Jun 6 | 5.96 | 5.93 |
6.09
|
5.88
|
983K | 1.36% | ||||
| Jun 3 | 5.88 | 6 |
6.11
|
5.83
|
1.7M | -3.61% | ||||
| Jun 2 | 6.1 | 5.82 |
6.2
|
5.82
|
1.9M | 7.39% | ||||
| Jun 1 | 5.68 | 5.79 |
5.88
|
5.61
|
890K | -0.87% | ||||
| May 31 | 5.73 | 5.89 |
5.97
|
5.61
|
1.3M | -1.38% | ||||
| May 27 | 5.81 | 5.86 |
5.92
|
5.72
|
996K | 0.87% | ||||
| May 26 | 5.76 | 5.67 |
5.79
|
5.61
|
932K | 2.13% | ||||
| May 25 | 5.64 | 5.66 |
5.7
|
5.48
|
973K | 0% | ||||
| May 24 | 5.64 | 5.75 |
5.75
|
5.57
|
1.4M | -3.26% | ||||
| May 23 | 5.83 | 5.74 |
5.89
|
5.63
|
1.5M | 3.74% | ||||
| May 20 | 5.62 | 5.87 |
5.87
|
5.49
|
1.2M | -1.92% | ||||
| May 19 | 5.73 | 5.53 |
5.82
|
5.48
|
1.5M | 4.95% | ||||
| May 18 | 5.46 | 5.68 |
5.81
|
5.4
|
1.3M | -5.54% | ||||
| May 17 | 5.78 | 5.6 |
5.81
|
5.6
|
1.4M | 6.84% | ||||
| May 16 | 5.41 | 5.26 |
5.53
|
5.18
|
1.7M | 3.24% | ||||
| May 13 | 5.24 | 5.06 |
5.36
|
5.05
|
1.9M | 3.56% | ||||
| May 12 | 5.06 | 5.22 |
5.35
|
4.96
|
3.4M | -6.64% | ||||
| May 11 | 5.42 | 5.43 |
5.72
|
5.35
|
2.0M | 2.07% | ||||
| May 10 | 5.31 | 5.42 |
5.7
|
5.22
|
2.1M | -3.1% | ||||
| May 9 | 5.48 | 5.81 |
5.81
|
5.48
|
2.4M | -8.51% | ||||
| May 6 | 5.99 | 6.11 |
6.13
|
5.83
|
1.6M | -2.6% | ||||
| May 5 | 6.15 | 6.42 |
6.52
|
6.04
|
1.6M | -5.53% | ||||
| May 4 | 6.51 | 6.38 |
6.51
|
6.16
|
1.3M | 2.20% | ||||
| May 3 | 6.37 | 6.28 |
6.49
|
6.26
|
1.0M | 0.63% | ||||
| May 2 | 6.33 | 6.11 |
6.33
|
6.07
|
1.8M | -1.09% | ||||
| Apr 29 | 6.4 | 6.23 |
6.67
|
6.23
|
2.7M | 2.40% | ||||
| Apr 28 | 6.25 | 6.28 |
6.3
|
6.04
|
1.5M | -0.32% | ||||
| Apr 27 | 6.27 | 6.26 |
6.34
|
6.11
|
1.6M | 4.67% | ||||
| Apr 26 | 5.99 | 6.2 |
6.26
|
5.97
|
1.8M | -4.01% | ||||
| Apr 25 | 6.24 | 6.13 |
6.29
|
5.99
|
2.0M | -4.15% | ||||
| Apr 22 | 6.51 | 6.87 |
6.89
|
6.47
|
1.8M | -5.92% | ||||
| Apr 21 | 6.92 | 7.57 |
7.57
|
6.84
|
1.6M | -7.11% | ||||
| Apr 20 | 7.45 | 7.43 |
7.59
|
7.3
|
661K | 0% | ||||
| Apr 19 | 7.45 | 7.4 |
7.55
|
7.33
|
856K | -1.19% | ||||
| Apr 18 | 7.54 | 7.61 |
7.65
|
7.49
|
1.2M | -0.26% | ||||
| Apr 14 | 7.56 | 7.7 |
7.77
|
7.49
|
906K | -1.82% | ||||
| Apr 13 | 7.7 | 7.42 |
7.8
|
7.31
|
1.5M | 4.76% | ||||
| Apr 12 | 7.35 | 7.49 |
7.62
|
7.34
|
832K | -0.27% | ||||
| Apr 11 | 7.37 | 7.51 |
7.61
|
7.3
|
800K | -2.77% | ||||
| Apr 8 | 7.58 | 7.51 |
7.64
|
7.48
|
676K | 0.66% | ||||
| Apr 7 | 7.53 | 7.36 |
7.59
|
7.28
|
1.5M | 2.87% | ||||
| Apr 6 | 7.32 | 7.67 |
7.7
|
7.26
|
1.5M | -4.69% | ||||
| Apr 5 | 7.68 | 8.14 |
8.23
|
7.64
|
1.2M | -5.19% | ||||
| Apr 4 | 8.1 | 8.08 |
8.23
|
8.01
|
1.1M | 1.76% | ||||
| Apr 1 | 7.96 | 7.97 |
8.16
|
7.84
|
1.7M | 1.40% | ||||
| Mar 31 | 7.85 | 7.95 |
8.07
|
7.85
|
791K | -1.51% | ||||
| Mar 30 | 7.97 | 7.98 |
8.1
|
7.88
|
950K | 2.05% | ||||
| Mar 29 | 7.81 | 7.66 |
8.01
|
7.56
|
1.3M | 0.26% | ||||
| Mar 28 | 7.79 | 7.96 |
7.97
|
7.74
|
778K | -2.87% | ||||
| Mar 25 | 8.02 | 8.05 |
8.08
|
7.93
|
656K | -0.74% | ||||
| Mar 24 | 8.08 | 8.15 |
8.25
|
8.06
|
1.0M | 0.12% | ||||
| Mar 23 | 8.07 | 7.97 |
8.28
|
7.96
|
1.2M | 1.25% | ||||
| Mar 22 | 7.97 | 8.2 |
8.25
|
7.9
|
1.1M | -2.09% | ||||
| Mar 21 | 8.14 | 8 |
8.23
|
7.94
|
832K | 3.04% | ||||
| Mar 18 | 7.9 | 7.82 |
7.97
|
7.75
|
544K | 0.51% | ||||
| Mar 17 | 7.86 | 7.63 |
7.87
|
7.63
|
1.3M | 3.15% | ||||
| Mar 16 | 7.62 | 7.58 |
7.73
|
7.38
|
1.8M | 2.97% | ||||
| Mar 15 | 7.4 | 7.29 |
7.44
|
7.23
|
1.2M | -0.67% | ||||
| Mar 14 | 7.45 | 8.4 |
8.4
|
7.39
|
2.3M | -11.63% | ||||
| Mar 11 | 8.43 | 8.7 |
8.72
|
8.41
|
1.4M | -3.1% | ||||
| Mar 10 | 8.7 | 8.16 |
8.75
|
8.13
|
3.8M | 7.01% | ||||
| Mar 9 | 8.13 | 7.83 |
8.16
|
7.67
|
1.5M | 3.57% | ||||
| Mar 8 | 7.85 | 7.79 |
8.2
|
7.72
|
2.5M | 0% | ||||
| Mar 7 | 7.85 | 8.18 |
8.24
|
7.82
|
2.7M | -4.03% | ||||
| Mar 4 | 8.18 | 8.1 |
8.25
|
7.92
|
1.1M | -0.97% | ||||
| Mar 3 | 8.26 | 8.25 |
8.36
|
8.13
|
992K | 1.23% | ||||
| Mar 2 | 8.16 | 8.18 |
8.28
|
8.06
|
925K | 2.38% | ||||
| Mar 1 | 7.97 | 8.16 |
8.4
|
7.96
|
2.0M | -2.21% | ||||
| Feb 28 | 8.15 | 7.62 |
8.16
|
7.62
|
3.2M | 4.35% | ||||
| Feb 25 | 7.81 | 7.45 |
7.82
|
7.38
|
1.0M | 5.54% | ||||
| Feb 24 | 7.4 | 7.4 |
7.57
|
7.04
|
3.7M | -3.9% | ||||
| Feb 23 | 7.7 | 7.85 |
7.88
|
7.61
|
916K | -1.28% | ||||
| Feb 22 | 7.8 | 7.78 |
7.93
|
7.68
|
790K | 0.39% | ||||
| Feb 18 | 7.77 | 7.98 |
8.04
|
7.76
|
735K | -2.51% | ||||
| Feb 17 | 7.97 | 8.17 |
8.18
|
7.92
|
633K | -2.57% | ||||
| Feb 16 | 8.18 | 8.17 |
8.37
|
8.06
|
915K | 0.25% | ||||
| Feb 15 | 8.16 | 8.05 |
8.18
|
7.96
|
814K | 1.62% | ||||
| Feb 14 | 8.03 | 8.02 |
8.13
|
7.97
|
789K | -0.25% | ||||
| Feb 11 | 8.05 | 8 |
8.19
|
7.95
|
1.5M | -1.35% | ||||
| Feb 10 | 8.16 | 8.18 |
8.44
|
8.13
|
1.3M | -1.21% | ||||
| Feb 9 | 8.26 | 7.84 |
8.28
|
7.79
|
1.5M | 7.13% | ||||
| Feb 8 | 7.71 | 7.52 |
7.71
|
7.36
|
570K | 2.80% | ||||
| Feb 7 | 7.5 | 7.4 |
7.55
|
7.31
|
683K | 1.90% | ||||
| Feb 4 | 7.36 | 7.24 |
7.39
|
7.2
|
981K | 2.08% | ||||
| Feb 3 | 7.21 | 7.14 |
7.34
|
7.12
|
1.5M | -0.69% | ||||
| Feb 2 | 7.26 | 7.37 |
7.41
|
7.19
|
3.1M | -1.36% | ||||
| Feb 1 | 7.36 | 7.28 |
7.47
|
7.21
|
806K | 2.22% | ||||
| Jan 31 | 7.2 | 7.04 |
7.24
|
6.93
|
989K | 1.98% | ||||
| Jan 28 | 7.06 | 7.09 |
7.12
|
6.78
|
1.3M | -2.08% | ||||
| Jan 27 | 7.21 | 7.4 |
7.55
|
7.11
|
1.1M | -2.44% | ||||
| Jan 26 | 7.39 | 7.69 |
7.69
|
7.29
|
1.5M | 0.41% | ||||
| Jan 25 | 7.36 | 7.21 |
7.43
|
7.07
|
1.2M | 0.41% | ||||
| Jan 24 | 7.33 | 7.36 |
7.4
|
6.91
|
2.2M | -4.31% | ||||
| Jan 21 | 7.66 | 7.89 |
7.99
|
7.57
|
1.4M | -4.49% | ||||
| Jan 20 | 8.02 | 8.23 |
8.33
|
8
|
1.1M | -0.5% | ||||
| Jan 19 | 8.06 | 8.22 |
8.39
|
8.06
|
1.6M | 0.50% | ||||
| Jan 18 | 8.02 | 7.93 |
8.15
|
7.86
|
789K | 1.78% | ||||
| Jan 14 | 7.88 | 7.74 |
7.93
|
7.69
|
668K | -0.13% | ||||
| Jan 13 | 7.89 | 8.23 |
8.25
|
7.88
|
1.1M | -3.55% | ||||
| Jan 12 | 8.18 | 7.92 |
8.31
|
7.9
|
2.1M | 6.79% | ||||
| Jan 11 | 7.66 | 7.25 |
7.67
|
7.15
|
1.2M | 6.98% | ||||
| Jan 10 | 7.16 | 7.26 |
7.33
|
7.11
|
820K | -2.45% | ||||
| Jan 7 | 7.34 | 7.1 |
7.35
|
7.05
|
779K | 3.82% | ||||
| Jan 6 | 7.07 | 7.2 |
7.27
|
6.94
|
1.2M | -1.39% | ||||
| Jan 5 | 7.17 | 7.39 |
7.57
|
7.16
|
1.1M | -2.45% | ||||
| Jan 4 | 7.35 | 7.14 |
7.43
|
7.13
|
814K | 3.38% | ||||
| Jan 3 | 7.11 | 7.2 |
7.27
|
7.1
|
404K | -1.93% | ||||
| Dec 31 | 7.25 | 7.17 |
7.29
|
7.12
|
441K | 1.40% | ||||
| Dec 30 | 7.15 | 7.21 |
7.26
|
7.14
|
438K | -0.14% | ||||
| Dec 29 | 7.16 | 7.2 |
7.29
|
7.12
|
518K | -1.51% | ||||
| Dec 28 | 7.27 | 7.25 |
7.36
|
7.24
|
438K | -0.41% | ||||
| Dec 27 | 7.3 | 7.13 |
7.31
|
7.05
|
570K | 2.82% | ||||
| Dec 23 | 7.1 | 6.95 |
7.11
|
6.88
|
626K | 2.60% | ||||
| Dec 22 | 6.92 | 6.72 |
6.94
|
6.71
|
687K | 3.28% | ||||
| Dec 21 | 6.7 | 6.46 |
6.74
|
6.46
|
769K | 5.35% | ||||
| Dec 20 | 6.36 | 6.32 |
6.38
|
6.22
|
1.0M | -2.15% | ||||
| Dec 17 | 6.5 | 6.59 |
6.61
|
6.44
|
1.2M | -1.96% | ||||
| Dec 16 | 6.63 | 6.79 |
6.87
|
6.61
|
1.8M | 0.30% | ||||
| Dec 15 | 6.61 | 6.65 |
6.7
|
6.39
|
1.3M | -2.07% | ||||
| Dec 14 | 6.75 | 6.76 |
7
|
6.74
|
740K | -2.88% | ||||
| Dec 13 | 6.95 | 6.93 |
7
|
6.74
|
1.1M | -0.43% | ||||
| Dec 10 | 6.98 | 7.18 |
7.29
|
6.9
|
555K | -1.41% | ||||
| Dec 9 | 7.08 | 7.01 |
7.09
|
6.89
|
874K | -1.12% | ||||
| Dec 8 | 7.16 | 7.1 |
7.26
|
7.09
|
717K | 0.70% | ||||
| Dec 7 | 7.11 | 6.93 |
7.24
|
6.9
|
946K | 5.18% | ||||
| Dec 6 | 6.76 | 6.69 |
6.84
|
6.47
|
717K | 2.74% | ||||
| Dec 3 | 6.58 | 6.78 |
6.82
|
6.45
|
1.1M | -2.52% | ||||
| Dec 2 | 6.75 | 6.67 |
6.78
|
6.54
|
972K | 1.96% | ||||
| Dec 1 | 6.62 | 6.87 |
7.03
|
6.61
|
1.4M | -1.78% | ||||
| Nov 30 | 6.74 | 6.86 |
7.11
|
6.59
|
1.6M | -3.44% | ||||
| Nov 29 | 6.98 | 6.92 |
7
|
6.71
|
1.1M | 3.10% | ||||
| Nov 26 | 6.77 | 6.79 |
6.87
|
6.59
|
985K | -5.45% | ||||
| Nov 24 | 7.16 | 7.14 |
7.18
|
6.96
|
914K | 0.85% | ||||
| Nov 23 | 7.1 | 6.94 |
7.3
|
6.94
|
1.1M | 2.60% | ||||
| Nov 22 | 6.92 | 6.92 |
6.95
|
6.49
|
1.5M | 0% | ||||
| Nov 19 | 6.92 | 7.02 |
7.11
|
6.92
|
1.0M | -1.42% | ||||
| Nov 18 | 7.02 | 7.07 |
7.07
|
6.86
|
1.3M | -0.57% | ||||
| Nov 17 | 7.06 | 7.18 |
7.29
|
7
|
819K | -2.08% | ||||
| Nov 16 | 7.21 | 7.36 |
7.36
|
7.21
|
805K | -2.83% | ||||
| Nov 15 | 7.42 | 7.34 |
7.44
|
7.21
|
980K | 0.68% | ||||
| Nov 12 | 7.37 | 7.19 |
7.43
|
7.15
|
680K | 1.66% | ||||
| Nov 11 | 7.25 | 7.14 |
7.39
|
7.14
|
1.0M | 4.32% | ||||
| Nov 10 | 6.95 | 7.03 |
7.18
|
6.9
|
744K | -2.11% | ||||
| Nov 9 | 7.1 | 7.25 |
7.26
|
6.96
|
824K | -2.07% | ||||
| Nov 8 | 7.25 | 6.9 |
7.28
|
6.82
|
1.6M | 6.62% | ||||
| Nov 5 | 6.8 | 6.82 |
6.89
|
6.66
|
1.1M | 0.59% | ||||
| Nov 4 | 6.76 | 7 |
7.08
|
6.63
|
2.7M | 1.81% | ||||
| Nov 3 | 6.64 | 6.63 |
6.7
|
6.46
|
1.5M | -1.19% | ||||
| Nov 2 | 6.72 | 6.87 |
6.87
|
6.63
|
1.0M | -3.31% | ||||
| Nov 1 | 6.95 | 7.04 |
7.04
|
6.85
|
1.7M | -0.14% | ||||
| Oct 29 | 6.96 | 7 |
7.03
|
6.81
|
934K | -1.56% | ||||
| Oct 28 | 7.07 | 7.04 |
7.15
|
6.84
|
1.2M | 1.43% | ||||
| Oct 27 | 6.97 | 7.1 |
7.21
|
6.96
|
1.8M | -3.99% | ||||
| Oct 26 | 7.26 | 7.35 |
7.41
|
7.18
|
895K | -1.22% | ||||
| Oct 25 | 7.35 | 7.26 |
7.47
|
7.26
|
886K | 1.94% | ||||
| Oct 22 | 7.21 | 7.31 |
7.37
|
7.13
|
885K | -0.14% | ||||
| Oct 21 | 7.22 | 7.27 |
7.32
|
7.13
|
999K | -2.96% | ||||
| Oct 20 | 7.44 | 7.43 |
7.51
|
7.32
|
1.1M | 0.40% | ||||
| Oct 19 | 7.41 | 7.54 |
7.54
|
7.33
|
934K | 0% | ||||
| Oct 18 | 7.41 | 7.36 |
7.45
|
7.24
|
1.1M | -0.94% | ||||
| Oct 15 | 7.48 | 7.35 |
7.57
|
7.33
|
1.8M | 3.60% | ||||
| Oct 14 | 7.22 | 7.22 |
7.34
|
7.17
|
1.5M | 3.14% | ||||
| Oct 13 | 7 | 6.85 |
7.01
|
6.78
|
1.2M | 3.86% | ||||
| Oct 12 | 6.74 | 6.68 |
6.93
|
6.61
|
1.2M | 0.60% | ||||
| Oct 11 | 6.7 | 6.75 |
6.95
|
6.68
|
945K | 1.98% | ||||
| Oct 8 | 6.57 | 6.4 |
6.59
|
6.4
|
1.2M | 3.14% | ||||
| Oct 7 | 6.37 | 6.15 |
6.53
|
6.14
|
1.7M | 5.29% | ||||
| Oct 6 | 6.05 | 6.07 |
6.15
|
5.88
|
913K | -2.89% | ||||
| Oct 5 | 6.23 | 6.21 |
6.24
|
6.01
|
1.4M | -0.64% | ||||
| Oct 4 | 6.27 | 6.3 |
6.37
|
6.17
|
1.0M | 0.64% | ||||
| Oct 1 | 6.23 | 6.28 |
6.49
|
6.16
|
2.1M | 0% | ||||
| Sep 30 | 6.23 | 6 |
6.32
|
5.87
|
1.9M | 4.01% | ||||
| Sep 29 | 5.99 | 5.93 |
6.07
|
5.88
|
1.6M | 1.70% | ||||
| Sep 28 | 5.89 | 6.12 |
6.12
|
5.83
|
1.3M | -4.23% | ||||
| Sep 27 | 6.15 | 5.91 |
6.2
|
5.91
|
2.5M | 4.41% | ||||
| Sep 24 | 5.89 | 5.74 |
5.99
|
5.72
|
1.6M | 0.34% | ||||
| Sep 23 | 5.87 | 5.59 |
5.9
|
5.57
|
1.7M | 6.34% | ||||
| Sep 22 | 5.52 | 5.43 |
5.71
|
5.43
|
2.3M | 3.76% | ||||
| Sep 21 | 5.32 | 5.52 |
5.52
|
5.22
|
2.4M | -1.85% | ||||
| Sep 20 | 5.42 | 5.45 |
5.5
|
5.26
|
2.3M | -4.75% | ||||
| Sep 17 | 5.69 | 5.98 |
6
|
5.66
|
2.5M | -4.85% | ||||
| Sep 16 | 5.98 | 6.12 |
6.18
|
5.89
|
1.8M | -4.78% | ||||
| Sep 15 | 6.28 | 6.23 |
6.64
|
6.15
|
2.2M | 1.95% | ||||
| Sep 14 | 6.16 | 6.23 |
6.28
|
6.05
|
844K | -0.48% | ||||
| Sep 13 | 6.19 | 6.26 |
6.35
|
6.08
|
1.1M | -0.8% | ||||
| Sep 10 | 6.24 | 6.17 |
6.54
|
6.14
|
2.2M | 5.94% | ||||
| Sep 9 | 5.89 | 5.91 |
5.97
|
5.84
|
1.1M | 0.68% | ||||
| Sep 8 | 5.85 | 6.23 |
6.24
|
5.83
|
1.3M | -5.95% | ||||
| Sep 7 | 6.22 | 6.16 |
6.32
|
6.14
|
827K | -1.58% | ||||
| Sep 3 | 6.32 | 6.24 |
6.37
|
6.21
|
1.0M | 2.76% | ||||
| Sep 2 | 6.15 | 6.2 |
6.34
|
6.08
|
1.1M | -0.16% | ||||
| Sep 1 | 6.16 | 6.04 |
6.21
|
5.96
|
1.0M | 0.65% | ||||
| Aug 31 | 6.12 | 6.09 |
6.17
|
6.01
|
1.2M | 0% | ||||
| Aug 30 | 6.12 | 6.34 |
6.36
|
6.07
|
718K | -1.13% | ||||
| Aug 27 | 6.19 | 5.96 |
6.26
|
5.92
|
772K | 5.27% | ||||
| Aug 26 | 5.88 | 5.87 |
5.98
|
5.78
|
1.3M | -1.01% | ||||
| Aug 25 | 5.94 | 6.04 |
6.07
|
5.92
|
871K | -2.46% | ||||
| Aug 24 | 6.09 | 5.95 |
6.09
|
5.93
|
1.6M | 4.10% | ||||
| Aug 23 | 5.85 | 5.57 |
5.85
|
5.56
|
1.6M | 8.74% | ||||
| Aug 20 | 5.38 | 5.3 |
5.38
|
5.22
|
1.6M | 0.94% | ||||
| Aug 19 | 5.33 | 5.63 |
5.63
|
5.28
|
1.7M | -8.1% | ||||
| Aug 18 | 5.8 | 5.92 |
5.97
|
5.8
|
1.4M | -3.49% | ||||
| Aug 17 | 6.01 | 6.23 |
6.25
|
5.95
|
1.4M | -5.06% | ||||
| Aug 16 | 6.33 | 6.52 |
6.52
|
6.28
|
892K | -4.67% | ||||
| Aug 13 | 6.64 | 6.63 |
6.77
|
6.57
|
831K | 1.68% | ||||
| Aug 12 | 6.53 | 6.68 |
6.68
|
6.47
|
1.1M | -3.12% | ||||
| Aug 11 | 6.74 | 6.62 |
6.76
|
6.54
|
1.5M | 2.90% | ||||
| Aug 10 | 6.55 | 6.35 |
6.64
|
6.19
|
2.7M | 1.87% | ||||
| Aug 9 | 6.43 | 6.5 |
6.52
|
6.26
|
1.8M | -2.58% | ||||
| Aug 6 | 6.6 | 6.78 |
6.81
|
6.59
|
1.3M | -2.51% | ||||
| Aug 5 | 6.77 | 6.73 |
6.87
|
6.67
|
1.0M | -0.15% | ||||
| Aug 4 | 6.78 | 6.95 |
6.99
|
6.75
|
822K | -2.73% | ||||
| Aug 3 | 6.97 | 6.92 |
6.99
|
6.83
|
1.3M | 0% | ||||
| Aug 2 | 6.97 | 7.29 |
7.31
|
6.97
|
803K | -2.65% | ||||
| Jul 30 | 7.16 | 7.19 |
7.26
|
7.01
|
1.2M | -1.24% | ||||
| Jul 29 | 7.25 | 7.33 |
7.42
|
7.21
|
2.0M | 1.68% | ||||
| Jul 28 | 7.13 | 7.06 |
7.2
|
7.04
|
1.6M | 0.85% | ||||
| Jul 27 | 7.07 | 6.89 |
7.08
|
6.81
|
1.5M | 1.29% | ||||
| Jul 26 | 6.98 | 6.79 |
7.05
|
6.79
|
1.2M | 4.18% | ||||
| Jul 23 | 6.7 | 6.73 |
6.81
|
6.64
|
1.0M | 0.90% | ||||
| Jul 22 | 6.64 | 6.56 |
6.72
|
6.48
|
1.4M | 0.91% | ||||
| Jul 21 | 6.58 | 6.33 |
6.6
|
6.33
|
1.5M | 4.78% | ||||
| Jul 20 | 6.28 | 6 |
6.4
|
5.9
|
2.4M | 5.02% | ||||
| Jul 19 | 5.98 | 6.27 |
6.3
|
5.97
|
3.8M | -8.28% | ||||
| Jul 16 | 6.52 | 7.02 |
7.06
|
6.43
|
3.1M | -6.59% | ||||
| Jul 15 | 6.98 | 6.82 |
7.05
|
6.82
|
1.4M | 2.50% | ||||
| Jul 14 | 6.81 | 6.97 |
7.02
|
6.78
|
1.8M | -0.87% | ||||
| Jul 13 | 6.87 | 6.76 |
6.9
|
6.76
|
1.1M | -0.15% | ||||
| Jul 12 | 6.88 | 6.77 |
6.95
|
6.77
|
898K | -1.01% | ||||
| Jul 9 | 6.95 | 6.74 |
6.97
|
6.71
|
1.5M | 5.62% | ||||
| Jul 8 | 6.58 | 6.55 |
6.63
|
6.43
|
2.1M | -2.81% | ||||
| Jul 7 | 6.77 | 6.48 |
6.88
|
6.48
|
2.9M | 5.95% | ||||
| Jul 6 | 6.39 | 6.73 |
6.83
|
6.36
|
1.7M | -4.77% | ||||
| Jul 2 | 6.71 | 6.7 |
6.76
|
6.4
|
1.9M | 1.36% | ||||
| Jul 1 | 6.62 | 6.7 |
6.72
|
6.54
|
752K | -0.6% | ||||
| Jun 30 | 6.66 | 6.48 |
6.69
|
6.42
|
1.5M | 2.94% | ||||
| Jun 29 | 6.47 | 6.53 |
6.61
|
6.43
|
885K | -0.92% | ||||
| Jun 28 | 6.53 | 6.7 |
6.7
|
6.5
|
1.3M | -2.54% | ||||
| Jun 25 | 6.7 | 6.65 |
6.78
|
6.63
|
1.3M | 1.98% | ||||
| Jun 24 | 6.57 | 6.63 |
6.63
|
6.48
|
1.1M | 0.61% | ||||
| Jun 23 | 6.53 | 6.42 |
6.6
|
6.4
|
1.6M | 3.65% | ||||
| Jun 22 | 6.3 | 6.21 |
6.37
|
6.15
|
1.3M | 1.45% | ||||
| Jun 21 | 6.21 | 6.13 |
6.31
|
6.07
|
2.2M | 2.31% | ||||
| Jun 18 | 6.07 | 6.11 |
6.16
|
6.03
|
2.1M | -2.41% | ||||
| Jun 17 | 6.22 | 6.43 |
6.43
|
5.95
|
4.1M | -4.16% | ||||
| Jun 16 | 6.49 | 6.51 |
6.64
|
6.37
|
1.7M | -0.76% | ||||
| Jun 15 | 6.54 | 6.82 |
6.83
|
6.46
|
3.1M | -6.17% | ||||
| Jun 14 | 6.97 | 7.13 |
7.2
|
6.93
|
1.3M | -2.92% | ||||
| Jun 11 | 7.18 | 7.2 |
7.31
|
7.15
|
1.3M | 2.13% | ||||
| Jun 10 | 7.03 | 7.05 |
7.1
|
6.89
|
1.1M | 0.43% | ||||
| Jun 9 | 7 | 7.11 |
7.18
|
6.97
|
1.2M | -0.43% | ||||
| Jun 8 | 7.03 | 7.25 |
7.33
|
7
|
2.2M | -2.5% | ||||
| Jun 7 | 7.21 | 7.49 |
7.63
|
7.15
|
2.2M | -5.75% | ||||
| Jun 4 | 7.65 | 7.5 |
7.68
|
7.37
|
1.4M | 3.38% | ||||
| Jun 3 | 7.4 | 7.42 |
7.45
|
7.14
|
2.0M | -2.12% | ||||
| Jun 2 | 7.56 | 7.78 |
7.78
|
7.54
|
1.4M | -3.32% | ||||
| Jun 1 | 7.82 | 7.68 |
7.84
|
7.63
|
1.4M | 3.30% | ||||
| May 28 | 7.57 | 7.75 |
7.77
|
7.48
|
1.7M | -1.82% | ||||
| May 27 | 7.71 | 7.44 |
7.77
|
7.41
|
2.0M | 5.76% | ||||
| May 26 | 7.29 | 7.18 |
7.35
|
7.06
|
3.3M | 3.99% | ||||
| May 25 | 7.01 | 7.42 |
7.42
|
7.01
|
1.7M | -5.14% | ||||
| May 24 | 7.39 | 7.4 |
7.43
|
7.26
|
826K | 0.82% | ||||
| May 21 | 7.33 | 7.67 |
7.67
|
7.3
|
1.8M | -3.43% | ||||
| May 20 | 7.59 | 7.7 |
7.73
|
7.46
|
1.3M | -0.65% | ||||
| May 19 | 7.64 | 7.97 |
8.05
|
7.51
|
2.0M | -6.72% | ||||
| May 18 | 8.19 | 8.3 |
8.42
|
8.08
|
1.5M | -0.73% | ||||
| May 17 | 8.25 | 8.1 |
8.25
|
7.85
|
2.0M | 2.10% | ||||
| May 14 | 8.08 | 8.21 |
8.35
|
8
|
1.5M | -1.1% | ||||
| May 13 | 8.17 | 8.5 |
8.67
|
7.93
|
2.1M | -4.67% | ||||
| May 12 | 8.57 | 8.85 |
9.02
|
8.53
|
2.8M | -7.45% | ||||
| May 11 | 9.26 | 8.64 |
9.27
|
8.56
|
2.0M | 2.77% | ||||
| May 10 | 9.01 | 9.4 |
9.6
|
8.88
|
2.3M | -2.38% | ||||
| May 7 | 9.23 | 8.8 |
9.27
|
8.79
|
2.4M | 6.83% | ||||
| May 6 | 8.64 | 8.23 |
8.64
|
8.21
|
2.5M | 6.40% | ||||
| May 5 | 8.12 | 7.57 |
8.14
|
7.48
|
2.3M | 9.14% | ||||
| May 4 | 7.44 | 7.62 |
7.65
|
7.32
|
1.4M | -3.25% | ||||
| May 3 | 7.69 | 7.57 |
7.72
|
7.5
|
1.0M | 2.95% | ||||
| Apr 30 | 7.47 | 7.42 |
7.93
|
7.32
|
2.5M | -0.8% | ||||
| Apr 29 | 7.53 | 7.67 |
7.71
|
7.33
|
1.4M | -1.05% | ||||
| Apr 28 | 7.61 | 7.45 |
7.63
|
7.19
|
1.5M | 1.06% | ||||
| Apr 27 | 7.53 | 7.7 |
7.72
|
7.49
|
952K | -2.21% | ||||
| Apr 26 | 7.7 | 7.49 |
7.79
|
7.47
|
1.2M | 4.76% | ||||
| Apr 23 | 7.35 | 7.31 |
7.39
|
7.2
|
1.1M | 2.37% | ||||
| Apr 22 | 7.18 | 7.45 |
7.45
|
7.13
|
1.3M | -4.01% | ||||
| Apr 21 | 7.48 | 7.12 |
7.49
|
7.12
|
1.2M | 3.17% | ||||
| Apr 20 | 7.25 | 7.62 |
7.69
|
7.18
|
1.3M | -5.72% | ||||
| Apr 19 | 7.69 | 7.99 |
8.25
|
7.67
|
1.6M | -2.66% | ||||
| Apr 16 | 7.9 | 8.51 |
8.54
|
7.85
|
1.6M | -6.18% | ||||
| Apr 15 | 8.42 | 8 |
8.51
|
7.98
|
2.4M | 6.72% | ||||
| Apr 14 | 7.89 | 7.76 |
7.98
|
7.72
|
1.2M | 2.87% | ||||
| Apr 13 | 7.67 | 7.41 |
7.67
|
7.39
|
653K | 4.21% | ||||
| Apr 12 | 7.36 | 7.77 |
7.82
|
7.33
|
1.1M | -6.6% | ||||
| Apr 9 | 7.88 | 8.02 |
8.06
|
7.79
|
896K | -2.23% | ||||
| Apr 8 | 8.06 | 7.97 |
8.13
|
7.94
|
1.0M | 1.90% | ||||
| Apr 7 | 7.91 | 8 |
8
|
7.75
|
955K | 0% | ||||
| Apr 6 | 7.91 | 7.82 |
8.28
|
7.77
|
2.1M | 3.94% | ||||
| Apr 5 | 7.61 | 7.42 |
7.73
|
7.37
|
1.7M | 4.53% | ||||
| Apr 1 | 7.28 | 6.94 |
7.29
|
6.84
|
1.1M | 5.97% | ||||
| Mar 31 | 6.87 | 6.9 |
7.16
|
6.74
|
1.2M | 3.15% | ||||
| Mar 30 | 6.66 | 6.39 |
6.8
|
6.33
|
1.6M | 4.23% | ||||
| Mar 29 | 6.39 | 6.29 |
6.43
|
6.21
|
1.3M | 0.63% | ||||
| Mar 26 | 6.35 | 6.24 |
6.38
|
6.16
|
1.3M | 3.93% | ||||
| Mar 25 | 6.11 | 5.99 |
6.13
|
5.72
|
1.4M | -0.65% | ||||
| Mar 24 | 6.15 | 6.44 |
6.55
|
6.14
|
1.1M | -3% | ||||
| Mar 23 | 6.34 | 6.81 |
6.81
|
6.33
|
1.9M | -8.91% | ||||
| Mar 22 | 6.96 | 6.99 |
7.05
|
6.86
|
763K | 0.58% | ||||
| Mar 19 | 6.92 | 7.1 |
7.14
|
6.9
|
1.1M | -2.67% | ||||
| Mar 18 | 7.11 | 7.39 |
7.42
|
7.1
|
907K | -4.44% | ||||
| Mar 17 | 7.44 | 7.2 |
7.48
|
7.13
|
984K | 2.06% | ||||
| Mar 16 | 7.29 | 7.64 |
7.64
|
7.26
|
1.7M | -4.58% | ||||
| Mar 15 | 7.64 | 7.61 |
7.64
|
7.48
|
646K | 0.39% | ||||
| Mar 12 | 7.61 | 7.55 |
7.63
|
7.45
|
735K | -0.91% | ||||
| Mar 11 | 7.68 | 7.17 |
7.72
|
7.11
|
1.6M | 10.66% | ||||
| Mar 10 | 6.94 | 6.95 |
7.03
|
6.78
|
1.3M | 0.73% | ||||
| Mar 9 | 6.89 | 6.9 |
6.96
|
6.61
|
1.3M | 0.58% | ||||
| Mar 8 | 6.85 | 7.03 |
7.09
|
6.8
|
1.7M | -4.73% | ||||
| Mar 5 | 7.19 | 6.67 |
7.19
|
6.6
|
2.4M | 11.47% | ||||
| Mar 4 | 6.45 | 6.86 |
6.86
|
6.25
|
2.6M | -7.73% | ||||
| Mar 3 | 6.99 | 7.03 |
7.25
|
6.9
|
2.0M | -1.83% | ||||
| Mar 2 | 7.12 | 7.09 |
7.16
|
6.9
|
2.2M | 0.42% | ||||
| Mar 1 | 7.09 | 7.32 |
7.37
|
6.88
|
1.5M | -0.84% | ||||
| Feb 26 | 7.15 | 7.58 |
7.7
|
7.13
|
1.9M | -7.74% | ||||
| Feb 25 | 7.75 | 8.29 |
8.36
|
7.66
|
1.9M | -6.96% | ||||
| Feb 24 | 8.33 | 7.91 |
8.35
|
7.79
|
1.5M | 5.04% | ||||
| Feb 23 | 7.93 | 7.9 |
8.03
|
7.54
|
2.6M | -1.98% | ||||
| Feb 22 | 8.09 | 8.25 |
8.39
|
8.02
|
2.7M | 0% | ||||
| Feb 19 | 8.09 | 7.6 |
8.29
|
7.59
|
2.9M | 9.03% | ||||
| Feb 18 | 7.42 | 7.12 |
7.47
|
7.12
|
2.1M | 4.51% | ||||
| Feb 17 | 7.1 | 7.08 |
7.17
|
6.9
|
858K | 0.42% | ||||
| Feb 16 | 7.07 | 6.87 |
7.25
|
6.87
|
1.7M | 4.74% | ||||
| Feb 12 | 6.75 | 6.61 |
6.78
|
6.48
|
847K | 1.96% | ||||
| Feb 11 | 6.62 | 6.75 |
6.85
|
6.57
|
752K | -0.9% | ||||
| Feb 10 | 6.68 | 6.58 |
6.92
|
6.58
|
1.0M | 3.25% | ||||
| Feb 9 | 6.47 | 6.43 |
6.5
|
6.28
|
741K | 0.94% | ||||
| Feb 8 | 6.41 | 6.3 |
6.44
|
6.26
|
527K | 2.89% | ||||
| Feb 5 | 6.23 | 6.07 |
6.24
|
6.04
|
653K | 4.36% | ||||
| Feb 4 | 5.97 | 6 |
6.01
|
5.83
|
595K | -0.67% | ||||
| Feb 3 | 6.01 | 5.97 |
6.08
|
5.89
|
768K | 1.35% | ||||
| Feb 2 | 5.93 | 6.2 |
6.2
|
5.8
|
965K | -3.73% | ||||
| Feb 1 | 6.16 | 5.86 |
6.2
|
5.82
|
1.3M | 8.26% | ||||
| Jan 29 | 5.69 | 6 |
6.04
|
5.66
|
1.0M | -3.72% | ||||
| Jan 28 | 5.91 | 5.64 |
5.95
|
5.6
|
1.9M | 5.91% | ||||
| Jan 27 | 5.58 | 5.77 |
5.78
|
5.4
|
1.5M | -6.69% | ||||
| Jan 26 | 5.98 | 6.33 |
6.33
|
5.83
|
1.6M | -4.01% | ||||
| Jan 25 | 6.23 | 6.75 |
6.75
|
6.15
|
1.6M | -7.84% | ||||
| Jan 22 | 6.76 | 6.66 |
6.79
|
6.56
|
568K | -1.17% | ||||
| Jan 21 | 6.84 | 6.98 |
7.13
|
6.81
|
649K | -1.87% | ||||
| Jan 20 | 6.97 | 6.9 |
7.02
|
6.87
|
748K | 2.50% | ||||
| Jan 19 | 6.8 | 6.75 |
6.83
|
6.63
|
838K | 3.03% | ||||
| Jan 15 | 6.6 | 6.9 |
6.9
|
6.54
|
1.1M | -6.65% | ||||
| Jan 14 | 7.07 | 6.82 |
7.13
|
6.8
|
916K | 4.90% | ||||
| Jan 13 | 6.74 | 6.99 |
6.99
|
6.74
|
1.5M | -3.3% | ||||
| Jan 12 | 6.97 | 6.85 |
7
|
6.68
|
914K | 1.90% | ||||
| Jan 11 | 6.84 | 6.87 |
6.99
|
6.72
|
1.0M | -4.47% | ||||
| Jan 8 | 7.16 | 7.58 |
7.64
|
7
|
1.4M | -5.42% | ||||
| Jan 7 | 7.57 | 7.66 |
7.66
|
7.23
|
1.5M | 1.20% | ||||
| Jan 6 | 7.48 | 7.42 |
7.76
|
7.41
|
1.5M | -0.66% | ||||
| Jan 5 | 7.53 | 7.35 |
7.57
|
7.25
|
1.4M | 2.03% | ||||
| Jan 4 | 7.38 | 7.21 |
7.41
|
7.14
|
853K | 5.43% | ||||
| Dec 31 | 7 | 7.1 |
7.23
|
6.99
|
671K | -1.27% | ||||
| Dec 30 | 7.09 | 6.8 |
7.12
|
6.79
|
845K | 5.04% | ||||
| Dec 29 | 6.75 | 6.67 |
6.83
|
6.56
|
977K | 2.43% | ||||
| Dec 28 | 6.59 | 6.85 |
6.9
|
6.59
|
526K | -2.51% | ||||
| Dec 24 | 6.76 | 6.83 |
6.85
|
6.71
|
316K | -0.88% | ||||
| Dec 23 | 6.82 | 6.62 |
6.86
|
6.62
|
932K | 3.18% | ||||
| Dec 22 | 6.61 | 6.82 |
6.85
|
6.57
|
835K | -3.08% | ||||
| Dec 21 | 6.82 | 6.6 |
6.83
|
6.55
|
1.9M | 0% | ||||
| Dec 18 | 6.82 | 6.99 |
7.04
|
6.81
|
919K | -3.26% | ||||
| Dec 17 | 7.05 | 6.76 |
7.06
|
6.76
|
1.0M | 5.86% | ||||
| Dec 16 | 6.66 | 6.73 |
6.79
|
6.46
|
923K | 1.06% | ||||
| Dec 15 | 6.59 | 6.43 |
6.61
|
6.43
|
561K | 3.78% | ||||
| Dec 14 | 6.35 | 6.63 |
6.64
|
6.35
|
907K | -2.76% | ||||
| Dec 11 | 6.53 | 6.62 |
6.68
|
6.44
|
1.0M | -3.83% | ||||
| Dec 10 | 6.79 | 6.66 |
6.93
|
6.63
|
1.2M | 3.35% | ||||
| Dec 9 | 6.57 | 6.91 |
7.01
|
6.54
|
1.8M | -3.95% | ||||
| Dec 8 | 6.84 | 7.12 |
7.15
|
6.78
|
1.7M | -4.2% | ||||
| Dec 7 | 7.14 | 7.37 |
7.46
|
7.05
|
1.8M | -2.33% | ||||
| Dec 4 | 7.31 | 7.08 |
7.41
|
7
|
1.1M | 6.87% | ||||
| Dec 3 | 6.84 | 6.79 |
7.07
|
6.71
|
1.3M | 1.48% | ||||
| Dec 2 | 6.74 | 6.67 |
6.88
|
6.57
|
1.3M | 1.20% | ||||
| Dec 1 | 6.66 | 6.51 |
6.75
|
6.43
|
1.3M | 5.21% | ||||
| Nov 30 | 6.33 | 6.6 |
6.63
|
6.23
|
1.2M | -2.47% | ||||
| Nov 27 | 6.49 | 6.51 |
6.6
|
6.47
|
649K | 1.72% | ||||
| Nov 25 | 6.38 | 6.43 |
6.52
|
6.27
|
1.2M | 0.16% | ||||
| Nov 24 | 6.37 | 6.21 |
6.38
|
6.19
|
966K | 5.12% | ||||
| Nov 23 | 6.06 | 6 |
6.21
|
6
|
889K | 2.02% | ||||
| Nov 20 | 5.94 | 5.8 |
5.99
|
5.79
|
839K | 2.77% | ||||
| Nov 19 | 5.78 | 5.68 |
5.87
|
5.63
|
955K | 1.23% | ||||
| Nov 18 | 5.71 | 5.76 |
5.8
|
5.66
|
1.0M | -0.52% | ||||
| Nov 17 | 5.74 | 5.65 |
5.79
|
5.59
|
1.0M | 1.06% | ||||
| Nov 16 | 5.68 | 5.47 |
5.69
|
5.47
|
1.2M | 6.77% | ||||
| Nov 13 | 5.32 | 5.19 |
5.41
|
5.18
|
795K | 3.50% | ||||
| Nov 12 | 5.14 | 5.15 |
5.29
|
5.11
|
963K | -0.58% | ||||
| Nov 11 | 5.17 | 5.15 |
5.18
|
5.04
|
743K | -0.39% | ||||
| Nov 10 | 5.19 | 5.31 |
5.39
|
5.19
|
900K | -2.26% | ||||
| Nov 9 | 5.31 | 5.5 |
5.66
|
5.19
|
1.3M | -0.93% | ||||
| Nov 6 | 5.36 | 5.24 |
5.41
|
5.18
|
1.1M | 4.28% | ||||
| Nov 5 | 5.14 | 5.05 |
5.21
|
5.04
|
899K | 5.11% | ||||
| Nov 4 | 4.89 | 5.05 |
5.17
|
4.84
|
1.2M | -1.81% | ||||
| Nov 3 | 4.98 | 4.7 |
4.99
|
4.7
|
1.1M | 8.50% | ||||
| Nov 2 | 4.59 | 4.58 |
4.66
|
4.51
|
825K | 1.32% | ||||
| Oct 30 | 4.53 | 4.48 |
4.53
|
4.39
|
595K | 0.44% | ||||
| Oct 29 | 4.51 | 4.4 |
4.53
|
4.33
|
755K | 2.97% | ||||
| Oct 28 | 4.38 | 4.71 |
4.71
|
4.38
|
1.3M | -9.32% | ||||
| Oct 27 | 4.83 | 4.97 |
4.97
|
4.78
|
941K | -2.23% | ||||
| Oct 26 | 4.94 | 4.97 |
5.07
|
4.84
|
692K | -3.33% | ||||
| Oct 23 | 5.11 | 5.09 |
5.17
|
4.98
|
962K | 0.79% | ||||
| Oct 22 | 5.07 | 5.05 |
5.13
|
4.93
|
1.1M | -1.17% | ||||
| Oct 21 | 5.13 | 4.84 |
5.19
|
4.83
|
1.6M | 6.21% | ||||
| Oct 20 | 4.83 | 4.58 |
4.88
|
4.58
|
893K | 7.10% | ||||
| Oct 19 | 4.51 | 4.66 |
4.81
|
4.51
|
752K | -1.74% | ||||
| Oct 16 | 4.59 | 4.56 |
4.62
|
4.46
|
680K | 0.44% | ||||
| Oct 15 | 4.57 | 4.46 |
4.59
|
4.44
|
559K | -0.65% | ||||
| Oct 14 | 4.6 | 4.52 |
4.64
|
4.43
|
696K | 2.68% | ||||
| Oct 13 | 4.48 | 4.28 |
4.51
|
4.27
|
966K | 3.70% | ||||
| Oct 12 | 4.32 | 4.43 |
4.61
|
4.27
|
752K | -6.29% | ||||
| Oct 9 | 4.61 | 4.57 |
4.61
|
4.49
|
719K | 4.77% | ||||
| Oct 8 | 4.4 | 4.25 |
4.42
|
4.22
|
893K | 3.53% | ||||
| Oct 7 | 4.25 | 4.25 |
4.39
|
4.25
|
686K | 1.19% | ||||
| Oct 6 | 4.2 | 4.45 |
4.49
|
4.17
|
752K | -5.83% | ||||
| Oct 5 | 4.46 | 4.2 |
4.49
|
4.2
|
912K | 6.70% | ||||
| Oct 2 | 4.18 | 4.11 |
4.23
|
4.06
|
518K | -0.48% | ||||
| Oct 1 | 4.2 | 4.23 |
4.28
|
4.12
|
849K | -0.71% | ||||
| Sep 30 | 4.23 | 4.15 |
4.27
|
4.14
|
1.0M | 2.42% | ||||
| Sep 29 | 4.13 | 4.08 |
4.17
|
3.99
|
682K | 0.73% | ||||
| Sep 28 | 4.1 | 4 |
4.1
|
4
|
939K | 3.54% | ||||
| Sep 25 | 3.96 | 3.89 |
3.98
|
3.85
|
894K | 1.02% | ||||
| Sep 24 | 3.92 | 3.85 |
3.99
|
3.82
|
1.1M | 0% | ||||
| Sep 23 | 3.92 | 4.3 |
4.3
|
3.91
|
1.2M | -8.41% | ||||
| Sep 22 | 4.28 | 4.26 |
4.35
|
4.21
|
472K | 0.47% | ||||
| Sep 21 | 4.26 | 4.6 |
4.6
|
4.23
|
1.1M | -9.75% | ||||
| Sep 18 | 4.72 | 4.74 |
4.82
|
4.68
|
826K | -0.21% | ||||
| Sep 17 | 4.73 | 4.5 |
4.75
|
4.41
|
936K | 2.60% | ||||
| Sep 16 | 4.61 | 4.61 |
4.63
|
4.54
|
1.1M | 1.32% | ||||
| Sep 15 | 4.55 | 4.62 |
4.66
|
4.53
|
910K | -0.66% | ||||
| Sep 14 | 4.58 | 4.57 |
4.61
|
4.52
|
695K | 1.10% | ||||
| Sep 11 | 4.53 | 4.45 |
4.62
|
4.43
|
851K | 3.19% | ||||
| Sep 10 | 4.39 | 4.52 |
4.53
|
4.36
|
769K | -1.79% | ||||
| Sep 9 | 4.47 | 4.38 |
4.5
|
4.37
|
630K | 3.95% | ||||
| Sep 8 | 4.3 | 4.35 |
4.38
|
4.24
|
1.1M | -4.66% | ||||
| Sep 4 | 4.51 | 4.35 |
4.56
|
4.3
|
1.2M | 4.16% | ||||
| Sep 3 | 4.33 | 4.49 |
4.49
|
4.22
|
1.1M | -4.63% | ||||
| Sep 2 | 4.54 | 4.7 |
4.7
|
4.47
|
854K | -2.78% | ||||
| Sep 1 | 4.67 | 4.52 |
4.7
|
4.46
|
846K | 4.24% | ||||
| Aug 31 | 4.48 | 4.48 |
4.58
|
4.42
|
923K | 1.82% | ||||
| Aug 28 | 4.4 | 4.18 |
4.46
|
4.18
|
1.0M | 5.26% | ||||
| Aug 27 | 4.18 | 4.3 |
4.33
|
4.08
|
848K | -2.11% | ||||
| Aug 26 | 4.27 | 4.11 |
4.28
|
4.06
|
813K | 5.69% | ||||
| Aug 25 | 4.04 | 4.01 |
4.09
|
3.94
|
708K | -0.25% | ||||
| Aug 24 | 4.05 | 4.19 |
4.19
|
4.04
|
1.1M | -1.46% | ||||
| Aug 21 | 4.11 | 4.26 |
4.26
|
4.08
|
647K | -4.42% | ||||
| Aug 20 | 4.3 | 4.2 |
4.3
|
4.16
|
922K | 1.42% | ||||
| Aug 19 | 4.24 | 4.1 |
4.3
|
4.1
|
1.2M | 4.18% | ||||
| Aug 18 | 4.07 | 4.22 |
4.25
|
4.05
|
1.2M | -2.86% | ||||
| Aug 17 | 4.19 | 4.02 |
4.21
|
4.02
|
784K | 5.28% | ||||
| Aug 14 | 3.98 | 4.02 |
4.03
|
3.86
|
1.3M | -1.24% | ||||
| Aug 13 | 4.03 | 3.81 |
4.07
|
3.79
|
1.8M | 5.50% | ||||
| Aug 12 | 3.82 | 3.67 |
4
|
3.65
|
3.9M | 11.37% | ||||
| Aug 11 | 3.43 | 3.47 |
3.57
|
3.41
|
1.2M | -1.72% | ||||
| Aug 10 | 3.49 | 3.44 |
3.52
|
3.43
|
874K | 2.05% | ||||
| Aug 7 | 3.42 | 3.53 |
3.53
|
3.38
|
1.4M | -4.74% | ||||
| Aug 6 | 3.59 | 3.57 |
3.63
|
3.54
|
1.2M | -1.91% | ||||
| Aug 5 | 3.66 | 3.43 |
3.67
|
3.37
|
2.4M | 9.91% | ||||
| Aug 4 | 3.33 | 3.24 |
3.33
|
3.1
|
799K | 2.78% | ||||
| Aug 3 | 3.24 | 3.18 |
3.26
|
3.13
|
369K | 2.53% | ||||
| Jul 31 | 3.16 | 3.2 |
3.22
|
3.14
|
694K | -0.94% | ||||
| Jul 30 | 3.19 | 3.33 |
3.33
|
3.18
|
623K | -6.18% | ||||
| Jul 29 | 3.4 | 3.43 |
3.43
|
3.34
|
798K | 0% | ||||
| Jul 28 | 3.4 | 3.3 |
3.43
|
3.3
|
995K | 1.19% | ||||
| Jul 27 | 3.36 | 3.43 |
3.43
|
3.32
|
838K | -0.88% | ||||
| Jul 24 | 3.39 | 3.36 |
3.42
|
3.31
|
761K | -1.45% | ||||
| Jul 23 | 3.44 | 3.51 |
3.52
|
3.38
|
1.3M | -2.55% | ||||
| Jul 22 | 3.53 | 3.5 |
3.56
|
3.45
|
1.0M | 0% | ||||
| Jul 21 | 3.53 | 3.53 |
3.54
|
3.33
|
1.5M | 2.32% | ||||
| Jul 20 | 3.45 | 3.39 |
3.48
|
3.31
|
906K | 4.23% | ||||
| Jul 17 | 3.31 | 3.31 |
3.33
|
3.21
|
744K | 0.91% | ||||
| Jul 16 | 3.28 | 3.3 |
3.35
|
3.24
|
826K | -1.8% | ||||
| Jul 15 | 3.34 | 3.4 |
3.4
|
3.23
|
810K | 0.60% | ||||
| Jul 14 | 3.32 | 3.33 |
3.36
|
3.21
|
1.2M | -0.6% | ||||
| Jul 13 | 3.34 | 3.5 |
3.67
|
3.33
|
1.5M | -1.47% | ||||
| Jul 10 | 3.39 | 3.32 |
3.46
|
3.27
|
1.1M | 2.42% | ||||
| Jul 9 | 3.31 | 3.26 |
3.4
|
3.21
|
1.7M | 3.44% | ||||
| Jul 8 | 3.2 | 3.01 |
3.26
|
3.01
|
1.5M | 7.02% | ||||
| Jul 7 | 2.99 | 2.97 |
3.03
|
2.95
|
673K | -0.66% | ||||
| Jul 6 | 3.01 | 3 |
3.06
|
2.99
|
704K | 1.35% | ||||
| Jul 2 | 2.97 | 2.97 |
3.1
|
2.95
|
920K | 1.71% | ||||
| Jul 1 | 2.92 | 3.04 |
3.06
|
2.86
|
928K | -3.63% | ||||
| Jun 30 | 3.03 | 2.78 |
3.06
|
2.78
|
1.0M | 8.21% | ||||
| Jun 29 | 2.8 | 2.83 |
2.85
|
2.71
|
525K | 0% | ||||
| Jun 26 | 2.8 | 2.88 |
2.96
|
2.77
|
592K | -3.45% | ||||
| Jun 25 | 2.9 | 2.84 |
2.94
|
2.8
|
615K | 1.05% | ||||
| Jun 24 | 2.87 | 2.95 |
2.99
|
2.83
|
618K | -3.69% | ||||
| Jun 23 | 2.98 | 2.91 |
2.99
|
2.91
|
635K | 3.83% | ||||
| Jun 22 | 2.87 | 2.78 |
2.89
|
2.77
|
619K | 3.24% | ||||
| Jun 19 | 2.78 | 2.85 |
2.87
|
2.74
|
397K | -0.36% | ||||
| Jun 18 | 2.79 | 2.8 |
2.83
|
2.76
|
440K | -1.06% | ||||
| Jun 17 | 2.82 | 2.91 |
2.92
|
2.79
|
608K | -2.42% | ||||
| Jun 16 | 2.89 | 2.99 |
2.99
|
2.86
|
738K | 0.70% | ||||
| Jun 15 | 2.87 | 2.74 |
2.9
|
2.69
|
877K | 1.41% | ||||
| Jun 12 | 2.83 | 2.88 |
2.9
|
2.71
|
827K | 3.28% | ||||
| Jun 11 | 2.74 | 2.95 |
2.95
|
2.73
|
2.2M | -11.61% | ||||
| Jun 10 | 3.1 | 3.07 |
3.14
|
2.99
|
1.2M | 1.64% | ||||
| Jun 9 | 3.05 | 3.02 |
3.08
|
2.98
|
1.1M | -0.97% | ||||
| Jun 8 | 3.08 | 3.19 |
3.22
|
3.07
|
1.2M | -0.65% | ||||
| Jun 5 | 3.1 | 3.13 |
3.24
|
3.05
|
1.2M | 2.99% | ||||
| Jun 4 | 3.01 | 2.96 |
3.04
|
2.91
|
873K | 0.33% | ||||
| Jun 3 | 3 | 3 |
3.02
|
2.94
|
1.0M | 1.35% | ||||
| Jun 2 | 2.96 | 2.84 |
3.04
|
2.84
|
2.8M | 5.34% | ||||
| Jun 1 | 2.81 | 2.7 |
2.86
|
2.7
|
1.1M | 4.07% | ||||
| May 29 | 2.7 | 2.69 |
2.79
|
2.58
|
1.3M | 5.47% | ||||
| May 28 | 2.56 | 2.63 |
2.66
|
2.55
|
1.2M | -1.92% | ||||
| May 27 | 2.61 | 2.55 |
2.62
|
2.47
|
739K | 2.76% | ||||
| May 26 | 2.54 | 2.5 |
2.55
|
2.46
|
2.8M | 1.60% | ||||
| May 22 | 2.5 | 2.47 |
2.5
|
2.43
|
431K | 0% | ||||
| May 21 | 2.5 | 2.51 |
2.52
|
2.37
|
918K | 0% | ||||
| May 20 | 2.5 | 2.49 |
2.55
|
2.46
|
834K | 3.31% | ||||
| May 19 | 2.42 | 2.42 |
2.51
|
2.35
|
2.3M | -0.41% | ||||
| May 18 | 2.43 | 2.33 |
2.51
|
2.33
|
667K | 8.97% | ||||
| May 15 | 2.23 | 2.03 |
2.24
|
2.03
|
1.2M | 8.78% | ||||
| May 14 | 2.05 | 2.12 |
2.16
|
1.86
|
1.5M | -5.96% | ||||
| May 13 | 2.18 | 2.25 |
2.25
|
2.12
|
1.9M | -3.11% | ||||
| May 12 | 2.25 | 2.37 |
2.4
|
2.25
|
2.9M | -4.66% | ||||
| May 11 | 2.36 | 2.5 |
2.5
|
2.34
|
680K | -5.6% | ||||
| May 8 | 2.5 | 2.45 |
2.63
|
2.45
|
1.5M | 3.73% | ||||
| May 7 | 2.41 | 2.45 |
2.48
|
2.38
|
2.1M | 1.26% | ||||
| May 6 | 2.38 | 2.36 |
2.44
|
2.35
|
1.5M | 1.28% | ||||
| May 5 | 2.35 | 2.4 |
2.49
|
2.34
|
5.3M | -1.26% | ||||
| May 4 | 2.38 | 2.31 |
2.39
|
2.27
|
1.7M | 1.28% | ||||
| May 1 | 2.35 | 2.34 |
2.38
|
2.32
|
1.1M | -4.08% | ||||
| Apr 30 | 2.45 | 2.5 |
2.51
|
2.39
|
6.1M | -3.16% | ||||
| Apr 29 | 2.53 | 2.46 |
2.56
|
2.46
|
1.7M | 5.86% | ||||
| Apr 28 | 2.39 | 2.5 |
2.51
|
2.33
|
855K | -3.24% | ||||
| Apr 27 | 2.47 | 2.42 |
2.48
|
2.36
|
3.8M | 3.35% | ||||
| Apr 24 | 2.39 | 2.33 |
2.41
|
2.31
|
945K | 4.82% | ||||
| Apr 23 | 2.28 | 2.25 |
2.34
|
2.24
|
1.4M | 3.64% | ||||
| Apr 22 | 2.2 | 2.15 |
2.25
|
2.12
|
1.2M | 5.26% | ||||
| Apr 21 | 2.09 | 2.1 |
2.15
|
2.01
|
2.1M | -2.79% | ||||
| Apr 20 | 2.15 | 2.04 |
2.23
|
2.01
|
634K | 0.94% | ||||
| Apr 17 | 2.13 | 2.16 |
2.19
|
2.09
|
2.3M | 4.93% | ||||
| Apr 16 | 2.03 | 2.09 |
2.12
|
1.98
|
3.9M | -3.79% | ||||
| Apr 15 | 2.11 | 2.22 |
2.24
|
2.08
|
849K | -8.66% | ||||
| Apr 14 | 2.31 | 2.3 |
2.46
|
2.26
|
8.0M | 2.21% | ||||
| Apr 13 | 2.26 | 2.19 |
2.26
|
2.16
|
696K | 2.73% | ||||
| Apr 9 | 2.2 | 2.29 |
2.36
|
2.13
|
1.7M | -1.79% | ||||
| Apr 8 | 2.24 | 2.1 |
2.25
|
2.04
|
5.1M | 7.69% | ||||
| Apr 7 | 2.08 | 1.97 |
2.08
|
1.97
|
5.1M | 10.64% | ||||
| Apr 6 | 1.88 | 1.81 |
1.92
|
1.8
|
534K | 8.67% | ||||
| Apr 3 | 1.73 | 1.93 |
1.93
|
1.69
|
651K | -8.95% | ||||
| Apr 2 | 1.9 | 1.76 |
1.91
|
1.73
|
7.3M | 9.20% | ||||
| Apr 1 | 1.74 | 1.72 |
1.9
|
1.7
|
1.3M | -8.42% | ||||
| Mar 31 | 1.9 | 1.87 |
2.03
|
1.81
|
3.4M | 6.74% | ||||
| Mar 30 | 1.78 | 1.69 |
1.8
|
1.63
|
8.1M | 4.71% | ||||
| Mar 27 | 1.7 | 1.73 |
1.77
|
1.65
|
611K | -5.56% | ||||
| Mar 26 | 1.8 | 1.91 |
1.93
|
1.77
|
6.6M | -5.76% | ||||
| Mar 25 | 1.91 | 1.7 |
2.09
|
1.68
|
1.6M | 13.69% | ||||
| Mar 24 | 1.68 | 1.45 |
1.71
|
1.45
|
7.1M | 23.53% | ||||
| Mar 23 | 1.36 | 1.39 |
1.4
|
1.31
|
538K | -2.16% | ||||
| Mar 20 | 1.39 | 1.64 |
1.64
|
1.33
|
816K | -8.55% | ||||
| Mar 19 | 1.52 | 1.43 |
1.55
|
1.32
|
910K | 6.29% | ||||
| Mar 18 | 1.43 | 1.46 |
1.54
|
1.23
|
1.6M | -6.54% | ||||
| Mar 17 | 1.53 | 1.68 |
1.74
|
1.5
|
1.2M | -5.56% | ||||
| Mar 16 | 1.62 | 1.5 |
1.65
|
1.46
|
530K | -6.36% | ||||
| Mar 13 | 1.73 | 1.62 |
1.73
|
1.5
|
892K | 18.49% | ||||
| Mar 12 | 1.46 | 1.63 |
1.63
|
1.39
|
1.5M | -16.57% | ||||
| Mar 11 | 1.75 | 1.81 |
1.95
|
1.72
|
2.3M | -7.89% | ||||
| Mar 10 | 1.9 | 1.97 |
2.01
|
1.79
|
995K | 4.40% | ||||
| Mar 9 | 1.82 | 2.05 |
2.05
|
1.67
|
1.4M | -19.47% | ||||
| Mar 6 | 2.26 | 2.25 |
2.35
|
2.22
|
1.1M | -2.16% | ||||
| Mar 5 | 2.31 | 2.44 |
2.49
|
2.28
|
1.2M | -6.48% | ||||
| Mar 4 | 2.47 | 2.48 |
2.51
|
2.42
|
1.1M | 1.65% | ||||
| Mar 3 | 2.43 | 2.49 |
2.55
|
2.36
|
1.6M | -2.8% | ||||
| Mar 2 | 2.5 | 2.48 |
2.5
|
2.36
|
1.4M | 2.04% | ||||
| Feb 28 | 2.45 | 2.25 |
2.45
|
2.25
|
2.6M | 5.60% | ||||
| Feb 27 | 2.32 | 2.35 |
2.43
|
2.25
|
2.9M | -4.13% | ||||
| Feb 26 | 2.42 | 2.66 |
2.67
|
2.41
|
2.2M | -7.98% | ||||
| Feb 25 | 2.63 | 2.72 |
2.73
|
2.56
|
3.6M | -2.95% | ||||
| Feb 24 | 2.71 | 2.74 |
2.77
|
2.57
|
1.9M | -4.91% | ||||
| Feb 21 | 2.85 | 3.11 |
3.12
|
2.8
|
2.8M | -12.04% | ||||
| Feb 20 | 3.24 | 3.18 |
3.28
|
3.12
|
1.4M | 1.89% | ||||
| Feb 19 | 3.18 | 3.11 |
3.24
|
3.11
|
959K | 3.92% | ||||
| Feb 18 | 3.06 | 3.08 |
3.08
|
2.98
|
1.4M | -1.61% | ||||
| Feb 14 | 3.11 | 3.2 |
3.2
|
3.1
|
709K | -2.81% | ||||
| Feb 13 | 3.2 | 3.19 |
3.24
|
3.12
|
689K | -1.23% | ||||
| Feb 12 | 3.24 | 3.13 |
3.24
|
3.11
|
926K | 5.88% | ||||
| Feb 11 | 3.06 | 3.04 |
3.18
|
3.04
|
1.3M | 3.03% | ||||
| Feb 10 | 2.97 | 3.02 |
3.02
|
2.86
|
1.3M | -2.62% | ||||
| Feb 7 | 3.05 | 3.17 |
3.17
|
3.03
|
1.7M | -5.86% | ||||
| Feb 6 | 3.24 | 3.39 |
3.39
|
3.2
|
952K | -4.14% | ||||
| Feb 5 | 3.38 | 3.14 |
3.41
|
3.13
|
1.9M | 9.74% | ||||
| Feb 4 | 3.08 | 3.13 |
3.35
|
3.06
|
1.5M | 4.41% | ||||
| Feb 3 | 2.95 | 3.09 |
3.1
|
2.93
|
1.6M | -3.91% | ||||
| Jan 31 | 3.07 | 3.2 |
3.2
|
3.06
|
959K | -4.36% | ||||
| Jan 30 | 3.21 | 3.16 |
3.23
|
3.11
|
1.5M | 0.31% | ||||
| Jan 29 | 3.2 | 3.26 |
3.31
|
3.15
|
1.7M | -1.54% | ||||
| Jan 28 | 3.25 | 3.22 |
3.27
|
3.18
|
962K | 0.93% | ||||
| Jan 27 | 3.22 | 3.27 |
3.3
|
3.12
|
1.3M | -4.17% | ||||
| Jan 24 | 3.36 | 3.38 |
3.41
|
3.31
|
794K | -1.18% | ||||
| Jan 23 | 3.4 | 3.43 |
3.47
|
3.33
|
1.2M | -0.29% | ||||
| Jan 22 | 3.41 | 3.54 |
3.54
|
3.4
|
707K | -3.67% | ||||
| Jan 21 | 3.54 | 3.76 |
3.76
|
3.52
|
1.0M | -6.35% | ||||
| Jan 17 | 3.78 | 3.6 |
3.81
|
3.6
|
1.4M | 6.18% | ||||
| Jan 16 | 3.56 | 3.72 |
3.73
|
3.55
|
921K | -3.26% | ||||
| Jan 15 | 3.68 | 3.72 |
3.73
|
3.65
|
761K | -1.6% | ||||
| Jan 14 | 3.74 | 3.77 |
3.83
|
3.68
|
1.0M | -1.06% | ||||
| Jan 13 | 3.78 | 3.75 |
3.92
|
3.72
|
961K | 1.61% | ||||
| Jan 10 | 3.72 | 3.73 |
3.85
|
3.71
|
702K | -0.27% | ||||
| Jan 9 | 3.73 | 3.77 |
3.79
|
3.66
|
704K | -1.06% | ||||
| Jan 8 | 3.77 | 3.89 |
3.91
|
3.7
|
909K | -2.58% | ||||
| Jan 7 | 3.87 | 3.75 |
3.96
|
3.7
|
1.1M | 3.20% | ||||
| Jan 6 | 3.75 | 3.86 |
3.91
|
3.71
|
1.3M | -3.85% | ||||
| Jan 3 | 3.9 | 4.08 |
4.1
|
3.89
|
1.3M | -5.34% | ||||
| Jan 2 | 4.12 | 4.18 |
4.3
|
4.12
|
1.0M | -0.72% | ||||
| Dec 31 | 4.15 | 4.16 |
4.22
|
4.12
|
697K | -0.48% | ||||
| Dec 30 | 4.17 | 4.11 |
4.18
|
4.08
|
974K | 1.71% | ||||
| Dec 27 | 4.1 | 4.16 |
4.21
|
4.07
|
845K | -1.68% | ||||
| Dec 26 | 4.17 | 4.08 |
4.19
|
4.08
|
337K | 2.21% | ||||
| Dec 24 | 4.08 | 4.04 |
4.17
|
4.01
|
585K | 1.75% | ||||
| Dec 23 | 4.01 | 3.81 |
4.03
|
3.81
|
754K | 4.16% | ||||
| Dec 20 | 3.85 | 4.03 |
4.04
|
3.83
|
669K | -4.23% | ||||
| Dec 19 | 4.02 | 3.97 |
4.03
|
3.89
|
756K | 1.01% | ||||
| Dec 18 | 3.98 | 3.83 |
3.98
|
3.83
|
817K | 2.31% | ||||
| Dec 17 | 3.89 | 4.05 |
4.05
|
3.84
|
772K | -2.99% | ||||
| Dec 16 | 4.01 | 4 |
4.06
|
4
|
909K | 2.04% | ||||
| Dec 13 | 3.93 | 3.97 |
4.04
|
3.85
|
1.4M | -1.01% | ||||
| Dec 12 | 3.97 | 3.88 |
4
|
3.84
|
1.1M | 2.58% | ||||
| Dec 11 | 3.87 | 3.69 |
3.98
|
3.69
|
1.2M | 5.74% | ||||
| Dec 10 | 3.66 | 3.55 |
3.68
|
3.47
|
937K | 3.68% | ||||
| Dec 9 | 3.53 | 3.55 |
3.66
|
3.53
|
1.2M | -0.56% | ||||
| Dec 6 | 3.55 | 3.45 |
3.59
|
3.45
|
898K | 2.60% | ||||
| Dec 5 | 3.46 | 3.6 |
3.6
|
3.43
|
865K | -2.81% | ||||
| Dec 4 | 3.56 | 3.18 |
3.65
|
3.18
|
2.2M | 12.66% | ||||
| Dec 3 | 3.16 | 3.15 |
3.23
|
3.11
|
623K | -1.86% | ||||
| Dec 2 | 3.22 | 3.24 |
3.28
|
3.19
|
596K | -1.83% | ||||
| Nov 29 | 3.28 | 3.26 |
3.28
|
3.21
|
219K | -0.91% | ||||
| Nov 27 | 3.31 | 3.35 |
3.35
|
3.27
|
477K | -0.3% | ||||
| Nov 26 | 3.32 | 3.35 |
3.37
|
3.29
|
569K | 0% | ||||
| Nov 25 | 3.32 | 3.22 |
3.33
|
3.2
|
851K | 3.11% | ||||
| Nov 22 | 3.22 | 3.4 |
3.41
|
3.19
|
826K | -4.45% | ||||
| Nov 21 | 3.37 | 3.45 |
3.47
|
3.34
|
435K | -2.88% | ||||
| Nov 20 | 3.47 | 3.44 |
3.49
|
3.35
|
1.0M | 0.87% | ||||
| Nov 19 | 3.44 | 3.46 |
3.53
|
3.42
|
590K | 0% | ||||
| Nov 18 | 3.44 | 3.51 |
3.51
|
3.38
|
665K | -2.27% | ||||
| Nov 15 | 3.52 | 3.41 |
3.56
|
3.31
|
1.3M | 4.76% | ||||
| Nov 14 | 3.36 | 3.39 |
3.41
|
3.33
|
497K | -0.88% | ||||
| Nov 13 | 3.39 | 3.32 |
3.46
|
3.29
|
642K | 0.59% | ||||
| Nov 12 | 3.37 | 3.29 |
3.46
|
3.15
|
1.3M | -7.92% | ||||
| Nov 11 | 3.66 | 3.66 |
3.69
|
3.56
|
661K | -2.66% | ||||
| Nov 8 | 3.76 | 3.82 |
3.87
|
3.74
|
546K | -3.09% | ||||
| Nov 7 | 3.88 | 3.83 |
3.95
|
3.8
|
1.3M | 2.11% | ||||
| Nov 6 | 3.8 | 3.94 |
3.95
|
3.76
|
714K | -4.76% | ||||
| Nov 5 | 3.99 | 3.98 |
4.02
|
3.84
|
1.7M | 2.05% | ||||
| Nov 4 | 3.91 | 3.89 |
3.94
|
3.82
|
463K | 2.62% | ||||
| Nov 1 | 3.81 | 3.72 |
3.85
|
3.66
|
648K | 4.67% | ||||
| Oct 31 | 3.64 | 3.62 |
3.65
|
3.54
|
466K | -0.55% | ||||
| Oct 30 | 3.66 | 3.85 |
3.86
|
3.6
|
589K | -6.15% | ||||
| Oct 29 | 3.9 | 3.78 |
3.92
|
3.77
|
684K | 1.83% | ||||
| Oct 28 | 3.83 | 3.76 |
3.9
|
3.71
|
758K | 2.96% | ||||
| Oct 25 | 3.72 | 3.58 |
3.74
|
3.57
|
503K | 3.62% | ||||
| Oct 24 | 3.59 | 3.68 |
3.72
|
3.5
|
543K | -2.71% | ||||
| Oct 23 | 3.69 | 3.52 |
3.7
|
3.45
|
603K | 4.53% | ||||
| Oct 22 | 3.53 | 3.58 |
3.63
|
3.48
|
775K | -1.67% | ||||
| Oct 21 | 3.59 | 3.7 |
3.71
|
3.58
|
426K | -0.28% | ||||
| Oct 18 | 3.6 | 3.51 |
3.67
|
3.51
|
621K | 3.15% | ||||
| Oct 17 | 3.49 | 3.44 |
3.58
|
3.43
|
698K | 2.95% | ||||
| Oct 16 | 3.39 | 3.42 |
3.5
|
3.38
|
501K | -1.45% | ||||
| Oct 15 | 3.44 | 3.43 |
3.5
|
3.33
|
878K | -0.58% | ||||
| Oct 14 | 3.46 | 3.52 |
3.55
|
3.46
|
195K | -2.54% | ||||
| Oct 11 | 3.55 | 3.48 |
3.62
|
3.47
|
832K | 3.80% | ||||
| Oct 10 | 3.42 | 3.21 |
3.5
|
3.21
|
1.0M | 6.54% | ||||
| Oct 9 | 3.21 | 3.32 |
3.32
|
3.13
|
688K | -1.83% | ||||
| Oct 8 | 3.27 | 3.28 |
3.3
|
3.19
|
578K | 0.31% | ||||
| Oct 7 | 3.26 | 3.35 |
3.46
|
3.26
|
799K | -2.4% | ||||
| Oct 4 | 3.34 | 3.27 |
3.37
|
3.27
|
355K | 1.52% | ||||
| Oct 3 | 3.29 | 3.26 |
3.37
|
3.19
|
505K | -0.6% | ||||
| Oct 2 | 3.31 | 3.3 |
3.36
|
3.19
|
608K | 0.30% | ||||
| Oct 1 | 3.3 | 3.55 |
3.55
|
3.27
|
879K | -8.59% | ||||
| Sep 30 | 3.61 | 3.65 |
3.67
|
3.58
|
483K | -1.1% | ||||
| Sep 27 | 3.65 | 3.68 |
3.77
|
3.63
|
666K | 0% | ||||
| Sep 26 | 3.65 | 3.94 |
3.97
|
3.65
|
895K | -8.29% | ||||
| Sep 25 | 3.98 | 3.8 |
4
|
3.75
|
1.0M | 3.38% | ||||
| Sep 24 | 3.85 | 3.74 |
3.89
|
3.72
|
734K | 2.67% | ||||
| Sep 23 | 3.75 | 3.87 |
3.87
|
3.71
|
720K | -4.34% | ||||
| Sep 20 | 3.92 | 3.86 |
4.08
|
3.82
|
1.1M | 2.35% | ||||
| Sep 19 | 3.83 | 3.68 |
3.9
|
3.68
|
589K | 3.51% | ||||
| Sep 18 | 3.7 | 3.79 |
3.83
|
3.63
|
571K | -3.9% | ||||
| Sep 17 | 3.85 | 3.93 |
3.93
|
3.81
|
609K | -3.02% | ||||
| Sep 16 | 3.97 | 4 |
4.01
|
3.91
|
571K | 0.25% | ||||
| Sep 13 | 3.96 | 4.01 |
4.07
|
3.96
|
760K | 1.28% | ||||
| Sep 12 | 3.91 | 3.74 |
3.94
|
3.69
|
924K | 5.11% | ||||
| Sep 11 | 3.72 | 3.82 |
3.85
|
3.7
|
576K | -0.8% | ||||
| Sep 10 | 3.75 | 3.55 |
3.78
|
3.54
|
732K | 6.84% | ||||
| Sep 9 | 3.51 | 3.5 |
3.54
|
3.42
|
650K | 0.57% | ||||
| Sep 6 | 3.49 | 3.49 |
3.49
|
3.4
|
499K | 0.58% | ||||
| Sep 5 | 3.47 | 3.42 |
3.5
|
3.37
|
769K | 3.89% | ||||
| Sep 4 | 3.34 | 3.35 |
3.44
|
3.32
|
643K | 3.09% | ||||
| Sep 3 | 3.24 | 3.31 |
3.33
|
3.23
|
432K | -3.57% | ||||
| Aug 30 | 3.36 | 3.24 |
3.38
|
3.24
|
701K | 5% | ||||
| Aug 29 | 3.2 | 3.25 |
3.4
|
3.18
|
1.0M | 0.63% | ||||
| Aug 28 | 3.18 | 3.01 |
3.2
|
2.99
|
914K | 5.65% | ||||
| Aug 27 | 3.01 | 3.08 |
3.12
|
2.99
|
471K | -1.95% | ||||
| Aug 26 | 3.07 | 3.08 |
3.14
|
3.06
|
418K | 0.33% | ||||
| Aug 23 | 3.06 | 3.13 |
3.18
|
3.01
|
768K | -3.16% | ||||
| Aug 22 | 3.16 | 3.1 |
3.19
|
3.1
|
417K | 0.32% | ||||
| Aug 21 | 3.15 | 3.19 |
3.21
|
3.1
|
441K | 0.32% | ||||
| Aug 20 | 3.14 | 3.23 |
3.3
|
3.12
|
732K | -4.27% | ||||
| Aug 19 | 3.28 | 3.32 |
3.32
|
3.2
|
692K | 0.31% | ||||
| Aug 16 | 3.27 | 3.26 |
3.29
|
3.17
|
922K | -0.91% | ||||
| Aug 15 | 3.3 | 3.2 |
3.33
|
3.14
|
1.3M | 4.10% | ||||
| Aug 14 | 3.17 | 3.42 |
3.42
|
3.17
|
880K | -8.91% | ||||
| Aug 13 | 3.48 | 3.4 |
3.58
|
3.35
|
954K | 2.35% | ||||
| Aug 12 | 3.4 | 3.36 |
3.43
|
3.31
|
1.7M | -0.29% | ||||
| Aug 9 | 3.41 | 3.51 |
3.65
|
3.33
|
2.1M | -3.94% | ||||
| Aug 8 | 3.55 | 3.71 |
3.72
|
3.49
|
1.3M | -1.66% | ||||
| Aug 7 | 3.61 | 3.7 |
3.72
|
3.55
|
1.1M | -1.9% | ||||
| Aug 6 | 3.68 | 3.78 |
3.82
|
3.49
|
1.5M | -3.66% | ||||
| Aug 5 | 3.82 | 3.6 |
3.85
|
3.56
|
804K | 3.80% | ||||
| Aug 2 | 3.68 | 3.75 |
3.79
|
3.64
|
1.2M | -3.41% | ||||
| Aug 1 | 3.81 | 4.44 |
4.44
|
3.63
|
3.0M | -21.44% | ||||
| Jul 31 | 4.85 | 4.94 |
5
|
4.82
|
955K | -2.61% | ||||
| Jul 30 | 4.98 | 4.84 |
4.99
|
4.81
|
825K | 1.43% | ||||
| Jul 29 | 4.91 | 4.87 |
4.92
|
4.75
|
565K | 0.61% | ||||
| Jul 26 | 4.88 | 4.94 |
4.95
|
4.82
|
578K | -0.81% | ||||
| Jul 25 | 4.92 | 5.25 |
5.25
|
4.91
|
880K | -6.29% | ||||
| Jul 24 | 5.25 | 5.26 |
5.31
|
5.23
|
483K | 0% | ||||
| Jul 23 | 5.25 | 5.32 |
5.36
|
5.17
|
754K | -1.32% | ||||
| Jul 22 | 5.32 | 5.43 |
5.47
|
5.3
|
731K | -2.56% | ||||
| Jul 19 | 5.46 | 5.22 |
5.59
|
5.22
|
2.0M | 6.02% | ||||
| Jul 18 | 5.15 | 5.18 |
5.19
|
5.03
|
1.2M | -0.77% | ||||
| Jul 17 | 5.19 | 5.08 |
5.2
|
5.02
|
1.6M | 2.17% | ||||
| Jul 16 | 5.08 | 4.88 |
5.16
|
4.83
|
1.2M | 4.10% | ||||
| Jul 15 | 4.88 | 4.98 |
5.01
|
4.83
|
725K | -0.41% | ||||
| Jul 12 | 4.9 | 5.13 |
5.13
|
4.88
|
930K | -4.48% | ||||
| Jul 11 | 5.13 | 5.02 |
5.16
|
4.98
|
897K | 2.19% | ||||
| Jul 10 | 5.02 | 4.9 |
5.09
|
4.88
|
1.5M | 4.37% | ||||
| Jul 9 | 4.81 | 5.01 |
5.01
|
4.78
|
845K | -5.69% | ||||
| Jul 8 | 5.1 | 5.2 |
5.25
|
5.08
|
606K | -2.67% | ||||
| Jul 5 | 5.24 | 5.27 |
5.29
|
5.11
|
593K | -2.42% | ||||
| Jul 3 | 5.37 | 5.5 |
5.5
|
5.34
|
312K | -1.83% | ||||
| Jul 2 | 5.47 | 5.39 |
5.48
|
5.25
|
1.0M | 1.48% | ||||
| Jul 1 | 5.39 | 5.48 |
5.52
|
5.38
|
395K | -0.37% | ||||
| Jun 28 | 5.41 | 5.43 |
5.44
|
5.35
|
538K | 0.19% | ||||
| Jun 27 | 5.4 | 5.47 |
5.51
|
5.35
|
849K | -0.92% | ||||
| Jun 26 | 5.45 | 5.5 |
5.53
|
5.35
|
955K | -0.73% | ||||
| Jun 25 | 5.49 | 5.67 |
5.74
|
5.47
|
737K | -2.83% | ||||
| Jun 24 | 5.65 | 5.53 |
5.69
|
5.5
|
676K | 2.54% | ||||
| Jun 21 | 5.51 | 5.4 |
5.51
|
5.37
|
743K | 1.29% | ||||
| Jun 20 | 5.44 | 5.52 |
5.56
|
5.37
|
692K | 3.03% | ||||
| Jun 19 | 5.28 | 5.46 |
5.49
|
5.2
|
831K | -3.47% | ||||
| Jun 18 | 5.47 | 5.22 |
5.51
|
5.22
|
912K | 6.01% | ||||
| Jun 17 | 5.16 | 5.19 |
5.22
|
5.07
|
526K | -0.19% | ||||
| Jun 14 | 5.17 | 5.2 |
5.24
|
5.08
|
710K | -1.34% | ||||
| Jun 13 | 5.24 | 5.27 |
5.36
|
5.22
|
752K | 0.38% | ||||
| Jun 12 | 5.22 | 5.24 |
5.25
|
5.15
|
569K | -0.95% | ||||
| Jun 11 | 5.27 | 5.2 |
5.33
|
5.2
|
878K | 3.13% | ||||
| Jun 10 | 5.11 | 4.98 |
5.19
|
4.98
|
1.1M | 2.61% | ||||
| Jun 7 | 4.98 | 4.88 |
5.05
|
4.86
|
691K | 2.05% | ||||
| Jun 6 | 4.88 | 4.83 |
4.92
|
4.82
|
567K | 1.88% | ||||
| Jun 5 | 4.79 | 5.05 |
5.06
|
4.73
|
784K | -4.39% | ||||
| Jun 4 | 5.01 | 4.99 |
5.14
|
4.97
|
741K | 0.60% | ||||
| Jun 3 | 4.98 | 4.96 |
5.06
|
4.9
|
909K | 1.63% | ||||
| May 31 | 4.9 | 4.83 |
4.92
|
4.78
|
605K | 0.82% | ||||
| May 30 | 4.86 | 4.88 |
4.97
|
4.83
|
698K | -0.41% | ||||
| May 29 | 4.88 | 4.78 |
4.9
|
4.73
|
796K | 0.62% | ||||
| May 28 | 4.85 | 4.75 |
4.9
|
4.75
|
904K | 2.32% | ||||
| May 24 | 4.74 | 4.65 |
4.77
|
4.64
|
756K | 3.95% | ||||
| May 23 | 4.56 | 4.61 |
4.69
|
4.52
|
1.0M | -2.36% | ||||
| May 22 | 4.67 | 4.83 |
4.83
|
4.66
|
1.1M | -4.5% | ||||
| May 21 | 4.89 | 4.92 |
5.03
|
4.83
|
1.6M | -0.2% | ||||
| May 20 | 4.9 | 4.95 |
5.03
|
4.87
|
508K | -2.2% | ||||
| May 17 | 5.01 | 5.1 |
5.12
|
4.97
|
1.0M | -3.09% | ||||
| May 16 | 5.17 | 5.07 |
5.2
|
5.01
|
1.2M | 2.38% | ||||
| May 15 | 5.05 | 5.05 |
5.08
|
5
|
953K | 0% | ||||
| May 14 | 5.05 | 5.13 |
5.14
|
5.01
|
1.1M | -0.79% | ||||
| May 13 | 5.09 | 5.26 |
5.26
|
5
|
1.7M | -5.39% | ||||
| May 10 | 5.38 | 5.37 |
5.45
|
5.29
|
1.4M | -1.28% | ||||
| May 9 | 5.45 | 5.57 |
5.57
|
5.41
|
1.3M | -3.88% | ||||
| May 8 | 5.67 | 5.73 |
5.75
|
5.57
|
1.1M | -1.9% | ||||
| May 7 | 5.78 | 6.2 |
6.21
|
5.72
|
2.2M | -11.49% | ||||
| May 6 | 6.53 | 6.41 |
6.54
|
6.32
|
994K | -1.06% | ||||
| May 3 | 6.6 | 6.5 |
6.67
|
6.48
|
785K | 3.12% | ||||
| May 2 | 6.4 | 6.38 |
6.51
|
6.33
|
1.0M | -0.78% | ||||
| May 1 | 6.45 | 6.56 |
6.65
|
6.42
|
1.0M | -2.86% | ||||
| Apr 30 | 6.64 | 6.62 |
6.67
|
6.55
|
814K | 0.30% | ||||
| Apr 29 | 6.62 | 6.76 |
6.77
|
6.52
|
922K | -2.79% | ||||
| Apr 26 | 6.81 | 6.64 |
6.86
|
6.64
|
1.0M | 3.34% | ||||
| Apr 25 | 6.59 | 6.8 |
6.81
|
6.57
|
1.2M | -3.65% | ||||
| Apr 24 | 6.84 | 6.96 |
6.98
|
6.8
|
919K | -2.29% | ||||
| Apr 23 | 7 | 6.96 |
7.16
|
6.94
|
1.4M | 0.14% | ||||
| Apr 22 | 6.99 | 7.21 |
7.21
|
6.86
|
1.3M | -3.85% | ||||
| Apr 18 | 7.27 | 7.53 |
7.53
|
7.24
|
899K | -3.84% | ||||
| Apr 17 | 7.56 | 7.59 |
7.73
|
7.5
|
960K | 1.20% | ||||
| Apr 16 | 7.47 | 7.29 |
7.58
|
7.28
|
1.1M | 2.05% | ||||
| Apr 15 | 7.32 | 7.64 |
7.64
|
7.22
|
1.3M | -4.31% | ||||
| Apr 12 | 7.65 | 7.49 |
7.83
|
7.49
|
1.1M | 3.52% | ||||
| Apr 11 | 7.39 | 7.41 |
7.44
|
7.35
|
630K | 0% | ||||