Earnings Ahead

HTHT - China Lodging Group, Limited

42.79 1.06 2.54

  1. Home
  2. Services
  3. HTHT
China Lodging Group, Limited

China Lodging Group, Limited

About

Profile

China Lodging Group was founded in 2007. Its predecessor, Powerhill, started hotel operation in 2005.

Headquarters

Shanghai, China

Intraday

High
-
Low
-

52-week

High
-
Low
-

HTHT



 
...

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.
  • China New Year holiday spending soars to pre-pandemic levels
  • H World Group reports preliminary results for hotel operations
  • H World Group's Jihong He to step down as CFO
  • H World Group Limited goes ex-dividend tomorrow
  • H World Group Non-GAAP EPADS of $0.58 beats by $0.27, revenue of $861M beats by $41.92M
  • H World Group reports preliminary Q3 results for hotel operations
  • H World Group beats Q2 top and bottom line estimates; initiates Q3 and raises FY23 outlook
  • H World Group Q2 2023 Earnings Preview
  • H World Group gives prelim Q2 operating numbers
  • China is holding back on stimulus - watch these stocks
  • H World Group Non-GAAP EPADS of $0.45, revenue of $652M
  • H World Group Q1 Earnings Preview
  • H World Group up 2% after prelim Q1 numbers
  • H World reports lighter than expected quarterly loss
  • H World Group Non-GAAP EPADS of -$0.12, revenue of $537M misses by $8.48M
  • H World Group Q4 Earnings Preview
  • H World stock is tipped by Morgan Stanley to rally over the next two months
  • H World Group RevPAR shows significant recovery in Q4
  • H World Group shares slide on announcing $260M offering of ADS's
  • H World Group announced CFO transition
Date Price Open High Low Vol Change ER
May 2, 2023 44.93 46
46.11
44.84
1.2M -2.26%
May 1, 2023 45.97 46.34
46.85
45.82
539K -1.98%
Apr 28, 2023 46.9 45.79
47.1
45.68
1.0M 2.92%
Apr 27, 2023 45.57 45.87
46.54
44.97
1.4M -1.3%
Apr 26, 2023 46.17 45.51
47.74
45.51
1.1M 2.67%
 
Apr 25, 2023 44.97 44.84
45.22
44.06
1.2M -0.16%
Apr 24, 2023 45.04 46
46.14
44.54
2.0M -4.21%
Apr 21, 2023 47.02 48
48.18
46.6
846K -2.47%
Apr 20, 2023 48.21 49.21
49.64
48.2
951K -2.76%
Apr 19, 2023 49.58 49.52
50
49.44
1.6M -0.04%
Apr 18, 2023 49.6 49.76
49.98
49.4
550K 0.49%
Apr 17, 2023 49.36 48.87
49.53
48.43
1.9M 4.69%
Apr 14, 2023 47.15 47.5
47.57
46.44
1.1M -1.32%
Apr 13, 2023 47.78 48.19
48.68
47.64
844K 0.50%
Apr 12, 2023 47.54 49.01
49.7
47.27
1.4M -4.1%
Apr 11, 2023 49.57 50.49
50.89
49.53
652K -0.28%
Apr 10, 2023 49.71 50.03
50.19
49.29
544K -0.82%
Apr 6, 2023 50.12 48.75
50.32
48.33
1.2M 3.34%
Apr 5, 2023 48.5 49
49.24
48.02
753K -1.78%
Apr 4, 2023 49.38 49.05
49.98
48.06
846K -0.54%
Apr 3, 2023 49.65 49.38
49.82
49.2
1.7M 1.37%
Mar 31, 2023 48.98 48.8
49.53
48.68
1.6M 0.43%
Mar 30, 2023 48.77 47.11
48.84
47.06
1.6M 3.52%
Mar 29, 2023 47.11 47.94
48.1
46.81
998K -1.73%
Mar 28, 2023 47.94 48.5
49.92
47.72
1.3M 1.18%
Mar 27, 2023 47.38 48.6
50.21
46.37
1.6M -0.23%
Mar 24, 2023 47.49 48.96
49.15
47.26
847K -3.26%
Mar 23, 2023 49.09 49.84
50.77
48.67
1.4M 0.59%
Mar 22, 2023 48.8 49.28
49.6
48.54
789K 0.43%
Mar 21, 2023 48.59 47.91
48.88
47.6
1.9M 2.27%
Mar 20, 2023 47.51 46.61
48.18
46.58
1.5M 0.15%
Mar 17, 2023 47.44 49.78
49.78
47.15
2.0M -3.28%
Mar 16, 2023 49.05 47.14
49.26
47.03
1.1M 1.57%
Mar 15, 2023 48.29 48.26
48.37
46.95
1.7M -2.15%
Mar 14, 2023 49.35 48.8
50.29
48.8
2.8M 0.47%
Mar 13, 2023 49.12 48.56
50.26
48.41
1.4M 1.68%
Mar 10, 2023 48.31 48.09
49.49
47.86
1.5M 1.09%
Mar 9, 2023 47.79 49.25
49.85
47.7
1.5M -6.37%
Mar 8, 2023 51.04 50.1
51.22
49.72
1.1M 0.81%
Mar 7, 2023 50.63 51.85
52.53
50.55
1.0M -2.35%
Mar 6, 2023 51.85 52
52.2
51.22
1.3M -0.31%
Mar 3, 2023 52.01 51.59
52.08
51.59
1.2M 0.89%
Mar 2, 2023 51.55 50.11
51.58
49.6
1.2M 3.12%
Mar 1, 2023 49.99 50.28
50.61
49.79
2.1M 5.53%
Feb 28, 2023 47.37 46.62
48.33
46.54
1.7M 0.45%
Feb 27, 2023 47.16 48.25
48.49
46.81
1.7M -1.03%
Feb 24, 2023 47.65 48.89
48.96
47.42
1.8M -5.17%
Feb 23, 2023 50.25 51.13
51.42
50.05
720K -0.08%
Feb 22, 2023 50.29 49.66
50.71
49.57
1.1M 1.60%
Feb 21, 2023 49.5 48.9
49.94
48.67
1.3M 0.57%
Feb 17, 2023 49.22 50.39
50.99
48.89
1.4M -5%
Feb 16, 2023 51.81 52.13
52.22
51.19
930K -0.17%
Feb 15, 2023 51.9 50.81
51.91
50.65
1.4M 0.02%
Feb 14, 2023 51.89 52.1
52.53
51.21
1.0M -1.14%
Feb 13, 2023 52.49 52
53.52
51.94
2.0M 2.92%
Feb 10, 2023 51 50.77
51.38
50.15
1.3M -0.68%
Feb 9, 2023 51.35 50.3
51.93
50.3
1.9M 4.03%
Feb 8, 2023 49.36 49.06
50.08
48.88
1.2M 0.90%
Feb 7, 2023 48.92 47.29
49.1
47.23
1.7M 5.45%
Feb 6, 2023 46.39 45.95
46.51
44.35
1.6M -0.62%
Feb 3, 2023 46.68 47.24
47.78
46.53
1.2M -1.75%
Feb 2, 2023 47.51 47.71
47.8
46.85
1.4M -0.98%
Feb 1, 2023 47.98 48.91
49.3
47.08
1.2M 1.05%
Jan 31, 2023 47.48 47.5
48.57
47.28
1.7M -2.61%
Jan 30, 2023 48.75 47.99
49.89
47.56
2.4M -2.95%
Jan 27, 2023 50.23 50.61
50.88
50.04
609K -1.45%
Jan 26, 2023 50.97 50.57
50.99
49.88
1.6M 2.39%
Jan 25, 2023 49.78 49.34
49.96
48.99
617K 1.63%
Jan 24, 2023 48.98 48.33
49.1
48
987K 0.53%
Jan 23, 2023 48.72 48.28
48.96
48.2
905K 0.50%
Jan 20, 2023 48.48 48.96
49.02
48.05
1.3M 3.37%
Jan 19, 2023 46.9 46
47.25
45.56
2.3M 4.18%
Jan 18, 2023 45.02 45.4
46.16
44.58
2.4M -0.82%
Jan 17, 2023 45.39 46.5
46.76
44.89
3.1M -4.62%
Jan 13, 2023 47.59 47.52
49.06
47.18
3.8M 1.82%
Jan 12, 2023 46.74 44.99
47.46
44.98
2.1M 2.73%
Jan 11, 2023 45.5 44.8
45.89
44.2
3.4M 2.96%
Jan 10, 2023 44.19 42.51
44.85
42.5
5.1M 0.89%
Jan 9, 2023 43.8 44.3
45.51
43.75
2.8M 0.25%
Jan 6, 2023 43.69 43.83
44.02
43
1.6M -2.69%
Jan 5, 2023 44.9 44.57
45.03
43.3
2.2M -1.54%
Jan 4, 2023 45.6 44.59
45.97
44.42
2.2M 6.29%
Jan 3, 2023 42.9 44
44.1
41.89
2.8M 1.13%
Dec 30 42.42 42.1
42.95
41.87
675K -1.28%
Dec 29 42.97 42.75
43.07
41.61
697K 2.14%
Dec 28 42.07 43.4
43.63
41.97
1.3M -2.71%
Dec 27 43.24 42.36
43.33
42.01
841K 3.64%
Dec 23 41.72 42.61
43.22
41.41
394K -2.52%
Dec 22 42.8 43.88
44.06
42.56
638K -0.26%
Dec 21 42.91 41.32
42.96
40.87
515K 3.25%
Dec 20 41.56 40.69
42.02
40.52
765K 0.02%
Dec 19 41.55 42.03
42.23
41.15
811K -2.56%
Dec 16 42.64 42.52
43.49
42.29
724K 0.33%
Dec 15 42.5 43.48
43.89
42.26
777K -1.76%
Dec 14 43.26 43.19
43.97
42.81
1.0M -0.64%
Dec 13 43.54 44
44.33
43.2
1.6M 2.37%
Dec 12 42.53 41.87
42.63
41.87
914K -1.05%
Dec 9 42.98 44
44.18
42.65
1.2M -0.88%
Dec 8 43.36 43
44.24
42.38
2.3M 5.06%
Dec 7 41.27 41.17
41.69
39.52
2.1M -3.46%
Dec 6 42.75 42
42.82
40.73
2.1M 1.62%
Dec 5 42.07 41.78
42.89
41
3.8M 5.54%
Dec 2 39.86 37.19
40.24
37.19
2.8M 5.87%
Dec 1 37.65 38.07
38.15
36.76
2.3M -1.65%
Nov 30 38.28 38.85
39.07
37.68
5.5M 6.16%
Nov 29 36.06 37.3
37.36
35.65
2.1M 1.21%
Nov 28 35.63 33.31
36.08
33.31
1.9M 6.87%
Nov 25 33.34 33.07
33.7
32.16
869K -2.43%
Nov 23 34.17 35.07
35.32
33.66
1.1M -2.32%
Nov 22 34.98 34.55
35.39
34.2
2.5M -1.55%
Nov 21 35.53 36.17
36.67
35.06
1.4M -4.95%
Nov 18 37.38 37.48
38.02
37.12
678K -3.63%
Nov 17 38.79 37
39
36.88
1.3M 2.32%
Nov 16 37.91 37
38.28
36.56
2.8M 0.50%
Nov 15 37.72 38.52
38.91
36.95
1.3M 2.92%
Nov 14 36.65 38.27
38.38
36.61
1.8M -2.89%
Nov 11 37.74 36
37.95
35.51
2.8M 12.35%
Nov 10 33.59 34
34.24
33.31
975K 5.70%
Nov 9 31.78 32.79
33.16
31.76
1.1M -6.58%
Nov 8 34.02 33.68
34.03
32.95
1.0M 0.18%
Nov 7 33.96 35.2
35.66
33.75
2.1M -3.52%
Nov 4 35.2 35.88
36.57
33.65
3.3M 6.73%
Nov 3 32.98 30.93
33.09
30.93
1.4M 4.53%
Nov 2 31.55 30.68
32.65
30.17
3.5M 5.17%
Nov 1 30 30.39
30.57
29.24
2.1M 10.78%
Oct 31 27.08 27.42
27.83
26.96
1.4M -2.94%
Oct 28 27.9 27.68
28.34
26.53
2.0M -5.33%
Oct 27 29.47 29.45
29.91
28.5
1.3M -2.96%
Oct 26 30.37 28
30.63
27.36
3.5M 13.15%
Oct 25 26.84 27.23
29.17
26.8
2.5M 3.95%
Oct 24 25.82 26.06
26.8
24.38
3.6M -14.5%
Oct 21 30.2 29.32
30.43
28.87
1.3M 2.41%
Oct 20 29.49 29.53
30.03
29.11
1.1M 2.68%
Oct 19 28.72 30.41
30.88
28.67
937K -9.06%
Oct 18 31.58 32.35
32.79
31.36
609K -1.31%
Oct 17 32 31.2
32.23
31.19
691K 5.23%
Oct 14 30.41 31.29
31.54
30.37
734K -0.82%
Oct 13 30.66 29.58
31.56
29.51
718K -1.22%
Oct 12 31.04 30.99
31.49
30.52
716K -0.03%
Oct 11 31.05 30.49
31.92
29.71
988K 0.06%
Oct 10 31.03 33.2
33.47
30.9
1.2M -10.47%
Oct 7 34.66 35.26
35.78
34.51
534K -4.2%
Oct 6 36.18 36.83
37.17
36.03
410K -2.82%
Oct 5 37.23 37.83
37.94
37.15
798K -1.17%
Oct 4 37.67 36.78
38
36.43
1.4M 5.16%
Oct 3 35.82 33.76
36.21
33.36
883K 6.80%
Sep 30 33.54 34.34
34.59
33.45
1.2M -3.73%
Sep 29 34.84 34.47
35.07
34.27
1.1M -2.82%
Sep 28 35.85 35
36.07
34.01
1.3M 0.65%
Sep 27 35.62 36.85
37.25
35.27
2.3M 0.91%
Sep 26 35.3 34.41
36.01
33.99
1.4M 6.17%
Sep 23 33.25 32.69
33.36
32.57
808K 0.57%
Sep 22 33.06 33.91
34.57
33.03
1.2M -2.79%
Sep 21 34.01 36.1
36.41
33.79
1.5M -6.64%
Sep 20 36.43 36.42
37.23
36.11
740K 1.59%
Sep 19 35.86 35.14
36.39
35.03
699K 0.87%
Sep 16 35.55 36.07
36.43
35.27
1.0M -2.82%
Sep 15 36.58 35.71
37.35
35.68
1.1M 1.58%
Sep 14 36.01 35.45
36.07
34.77
881K 1.32%
Sep 13 35.54 35.3
36.38
35.14
1.1M -2.12%
Sep 12 36.31 36.3
36.37
35.78
648K 0.78%
Sep 9 36.03 34.54
36.23
34.38
1.5M 4.56%
Sep 8 34.46 33.45
34.5
32.96
974K 0.50%
Sep 7 34.29 33.76
34.42
33.54
1.5M 1.57%
Sep 6 33.76 34.79
35
33.6
2.5M -4.42%
Sep 2 35.32 35.82
35.85
35.18
745K -1.89%
Sep 1 36 36.37
36.95
35.57
956K -4.33%
Aug 31 37.63 36.3
37.84
35.94
2.1M 3.92%
Aug 30 36.21 38.3
38.96
35.6
2.2M -6.68%
Aug 29 38.8 39.75
40.37
38.71
1.4M -3.75%
Aug 26 40.31 41.51
41.54
40.24
1.1M 0.05%
Aug 25 40.29 40
40.67
39.79
1.6M 3.55%
Aug 24 38.91 38.12
39.47
38.02
903K 0%
Aug 23 38.91 38.95
39.01
38.24
490K -0.28%
Aug 22 39.02 38.82
39.4
38.37
732K 0.23%
Aug 19 38.93 39.44
40.2
38.83
810K -1.37%
Aug 18 39.47 39.54
39.85
38.66
945K -0.28%
Aug 17 39.58 40
40.12
39.29
436K -1.03%
Aug 16 39.99 39.51
40.25
39.51
802K -0.02%
Aug 15 40 39.57
40.15
39.45
733K 0.08%
Aug 12 39.97 39.33
40.13
39.14
741K 0.48%
Aug 11 39.78 39.65
40.31
39.35
879K 1.87%
Aug 10 39.05 38.06
39.32
37.89
540K 0.85%
Aug 9 38.72 38.6
38.94
38.31
371K 0.44%
Aug 8 38.55 39.39
40.28
38.22
679K -3.04%
Aug 5 39.76 39.4
40.01
39.33
450K 0%
Aug 4 39.76 39.76
40.26
39.44
549K 3.09%
Aug 3 38.57 38.15
39.19
37.77
707K 0.39%
Aug 2 38.42 36.79
39.16
36.79
998K 2.40%
Aug 1 37.52 37.95
38.17
36.36
1.4M -2.16%
Jul 29 38.35 38.53
39.27
38.19
1.5M -2.89%
Jul 28 39.49 40.36
40.68
38.55
2.0M -2.93%
Jul 27 40.68 40.15
40.87
39.84
1.3M 1.78%
Jul 26 39.97 40.5
40.5
39.89
680K 0.15%
Jul 25 39.91 40.45
40.5
39.45
1.2M -0.15%
Jul 22 39.97 40.5
40.62
39.68
1.0M -1.16%
Jul 21 40.44 40.64
40.64
39.97
1.2M 1.18%
Jul 20 39.97 40.3
40.36
39.74
1.5M -0.08%
Jul 19 40 39.8
40.18
39.35
1.1M 1.24%
Jul 18 39.51 39.5
41.07
39.45
1.9M 2.81%
Jul 15 38.43 38.14
38.62
37.49
1.6M -1.16%
Jul 14 38.88 38.34
39.4
38.34
1.3M -0.13%
Jul 13 38.93 37.33
39.16
36.81
2.0M 4.01%
Jul 12 37.43 37
38.23
36.97
1.4M 0.13%
Jul 11 37.38 36.89
37.53
36.71
2.1M -5.73%
Jul 8 39.65 38.48
39.93
38.48
2.0M 0.41%
Jul 7 39.49 37.75
39.79
37.69
2.2M 6.53%
Jul 6 37.07 36.75
37.24
35.71
2.1M -2.45%
Jul 5 38 37.3
38.11
35.92
3.2M -2.86%
Jul 1 39.12 39.15
39.16
37.71
1.1M 2.68%
Jun 30 38.1 38.13
38.32
36.44
3.6M 1.95%
Jun 29 37.37 39.07
39.13
36.47
3.2M -2.58%
Jun 28 38.36 39.59
39.67
36.8
5.5M 7.24%
Jun 27 35.77 36.71
38.77
35.6
2.4M 0.59%
Jun 24 35.56 33.59
35.58
33.59
2.6M 8.02%
Jun 23 32.92 33.26
33.96
32.08
1.5M 0.95%
Jun 22 32.61 32.42
33.56
32.35
1.0M -0.58%
Jun 21 32.8 33.3
33.4
32.13
1.7M 5.57%
Jun 17 31.07 31.58
32.03
30.76
1.3M 4.47%
Jun 16 29.74 30.3
31.16
29.17
1.5M -5.83%
Jun 15 31.58 30.84
32.2
29.9
1.3M 2.70%
Jun 14 30.75 30.55
30.87
29.31
841K 3.78%
Jun 13 29.63 30.31
30.6
28.87
1.4M -5.4%
Jun 10 31.32 32.33
32.84
31.09
1.2M -4.25%
Jun 9 32.71 33.34
33.95
32.48
1.9M -7.7%
Jun 8 35.44 34
35.5
33.84
2.0M 4.82%
Jun 7 33.81 33.35
34.21
33.28
816K -0.12%
Jun 6 33.85 33.99
35.2
33.14
1.5M 5.52%
Jun 3 32.08 31.88
32.57
31.77
689K -1.23%
Jun 2 32.48 32.38
32.96
31.37
1.1M 0.43%
Jun 1 32.34 32.77
33.84
32.01
1.1M -0.49%
May 31 32.5 32.74
33.43
32.23
3.4M 5.66%
May 27 30.76 30.64
31.17
30.32
1.3M 1.55%
May 26 30.29 27.91
30.33
27.84
1.8M 10.95%
May 25 27.3 27.15
28.04
26.97
1.8M 1.94%
May 24 26.78 27.27
27.68
26.55
1.9M -5.07%
May 23 28.21 28.43
28.64
27.76
935K -1.43%
May 20 28.62 29.36
29.78
28.14
927K -0.56%
May 19 28.78 28.72
29.36
28.26
948K -0.38%
May 18 28.89 29.22
29.94
28.48
1.1M -2.53%
May 17 29.64 30.28
30.84
29.03
1.6M 4.18%
May 16 28.45 29.15
30.64
28.36
1.2M -3.62%
May 13 29.52 27.77
29.76
27.31
2.3M 11.78%
May 12 26.41 27.29
27.46
25.5
2.0M 0.42%
May 11 26.3 27.55
28.29
26.11
1.8M 1.66%
May 10 25.87 26.5
26.86
25.63
1.6M 2.01%
May 9 25.36 25.77
26.17
24.82
2.5M -5.27%
May 6 26.77 28.43
28.62
26.6
1.5M -7.75%
May 5 29.02 30.2
30.67
28.58
2.0M -7.46%
May 4 31.36 30.09
31.5
29.22
1.3M 3.94%
May 3 30.17 30.91
31.5
30.08
2.0M -0.07%
May 2 30.19 29.84
30.98
29.49
1.1M -0.17%
Apr 29 30.24 32
32.42
30.13
3.3M 0.23%
Apr 28 30.17 31.17
31.32
29.58
1.3M -1.05%
Apr 27 30.49 29.45
31.47
29.45
1.6M 5.68%
Apr 26 28.85 29.83
29.83
28.66
1.6M -3.9%
Apr 25 30.02 28.8
30.1
28.54
1.1M 0.40%
Apr 22 29.9 30.57
31.62
29.71
1.2M 2.61%
Apr 21 29.14 32.22
32.22
29.12
2.6M -9.56%
Apr 20 32.22 32.88
33.58
31.47
918K -1.98%
Apr 19 32.87 31.74
33.13
31.65
675K 2.56%
Apr 18 32.05 33.11
33.11
31.8
671K -4.13%
Apr 14 33.43 33.35
33.83
33.16
1.0M -1.18%
Apr 13 33.83 32.02
34.13
31.48
1.7M 7.98%
Apr 12 31.33 32.34
32.86
31.14
1.3M 2.42%
Apr 11 30.59 31.16
31.86
30.52
1.1M -5.12%
Apr 8 32.24 32.64
33.18
32.08
1.5M -1.59%
Apr 7 32.76 33.71
35.12
32.08
1.2M -4.55%
Apr 6 34.32 34
34.81
32.91
1.6M -0.52%
Apr 5 34.5 35.41
35.79
34.14
838K -3.98%
Apr 4 35.93 36.05
36.69
35.39
1.1M 2.48%
Apr 1 35.06 35.14
36.23
34.3
2.2M 6.27%
Mar 31 32.99 33.96
34.44
32.28
1.4M -3.37%
Mar 30 34.14 33
34.68
32.43
3.9M 4.40%
Mar 29 32.7 34.27
34.89
32.63
1.6M 0.43%
Mar 28 32.56 32
33.37
31.51
768K 1.75%
Mar 25 32 31.66
32.65
31.2
1.4M -2.65%
Mar 24 32.87 32.25
33.46
31.28
1.7M 0.03%
Mar 23 32.86 32.01
33.99
31.98
2.4M -2.58%
Mar 22 33.73 32.79
33.93
31.92
2.5M 8.60%
Mar 21 31.06 31.78
32.59
30.55
1.5M -5.51%
Mar 18 32.87 32.26
34.39
31.7
3.7M 0.67%
Mar 17 32.65 31.71
33.08
30.7
2.7M -2.07%
Mar 16 33.34 30.79
33.34
28.48
6.8M 34.49%
Mar 15 24.79 22.34
24.93
22.18
6.6M 11.27%
Mar 14 22.28 23.76
25.33
21.98
7.9M -18.18%
Mar 11 27.23 31.16
31.72
27.22
7.2M -12.25%
Mar 10 31.03 33.37
33.5
30.85
4.2M -12.57%
Mar 9 35.49 35.18
36.55
34.47
2.1M 6.04%
Mar 8 33.47 34.93
34.93
32.3
3.1M 0.27%
Mar 7 33.38 37.85
38.5
33.38
2.8M -13.07%
Mar 4 38.4 41.49
41.85
38.09
1.8M -8.81%
Mar 3 42.11 42.97
44.37
41.66
1.2M -2%
Mar 2 42.97 41.83
43.46
41.67
2.0M 3.82%
Mar 1 41.39 41.04
41.78
40.68
917K 0.07%
Feb 28 41.36 40.74
41.59
40.16
1.4M -0.36%
Feb 25 41.51 42.13
42.37
40.72
947K -1.05%
Feb 24 41.95 39.23
41.97
39.21
1.3M 1.28%
Feb 23 41.42 42.86
42.97
40.96
1.2M -2.75%
Feb 22 42.59 42.48
43.62
41.98
1.8M -2.67%
Feb 18 43.76 44.52
44.95
43.01
1.2M -2.54%
Feb 17 44.9 45.26
45.75
44.74
668K -1.12%
Feb 16 45.41 45.41
45.94
44.96
1.1M -0.46%
Feb 15 45.62 44.41
45.9
44.31
1.3M 4.20%
Feb 14 43.78 44.31
44.74
43.33
1.4M -1.99%
Feb 11 44.67 44.36
45.98
44.28
1.2M 0.59%
Feb 10 44.41 42.75
44.77
42.64
2.3M 2.99%
Feb 9 43.12 43
43.67
42.83
1.5M 3.68%
Feb 8 41.59 40.78
42.16
40.78
1.4M 1.99%
Feb 7 40.78 41.44
41.48
39.56
1.3M 0.77%
Feb 4 40.47 38.94
40.95
38.67
1.3M 6.11%
Feb 3 38.14 38.49
38.93
37.94
428K -1.73%
Feb 2 38.81 39.63
39.63
38.33
479K -1.5%
Feb 1 39.4 39.2
39.74
38.71
580K -0.3%
Jan 31 39.52 37.94
39.72
37.89
1.6M 6.78%
Jan 28 37.01 36.14
37.06
35.32
1.1M 3.06%
Jan 27 35.91 37.25
37.27
35.82
1.2M -4.21%
Jan 26 37.49 39.4
39.79
37.33
1.4M -2.65%
Jan 25 38.51 38
38.96
37.39
1.8M -0.44%
Jan 24 38.68 37.25
38.99
36.49
2.8M 4.68%
Jan 21 36.95 36.36
38.06
35.4
3.3M 2.27%
Jan 20 36.13 37.6
37.85
36.01
2.8M 3.82%
Jan 19 34.8 34.55
35.56
34
1.1M 1.61%
Jan 18 34.25 33.85
34.61
33.33
1.9M -0.03%
Jan 14 34.26 34.82
35.15
33.21
2.0M 0.26%
Jan 13 34.17 36.53
37
34.1
2.0M -7.87%
Jan 12 37.09 36.58
37.28
35.68
2.7M 3.66%
Jan 11 35.78 34.56
36.03
34.08
2.8M 3.38%
Jan 10 34.61 36.77
36.92
34.31
1.6M -5.87%
Jan 7 36.77 36.5
37.51
36.13
1.0M 0.96%
Jan 6 36.42 35.84
37.48
35.55
796K 2.02%
Jan 5 35.7 36.81
36.97
35.57
617K -3.75%
Jan 4 37.09 37.36
37.57
36.41
1.3M -0.86%
Jan 3 37.41 37.5
37.85
36.27
443K 0.19%
Dec 31 37.34 37.3
37.77
36.56
331K -0.4%
Dec 30 37.49 35.41
37.82
35.4
1.1M 5.58%
Dec 29 35.51 36.19
36.6
35.12
522K -2.77%
Dec 28 36.52 36.75
37.28
36.44
375K -0.71%
Dec 27 36.78 37.14
37.61
35.88
392K -1.26%
Dec 23 37.25 36.45
37.36
36
702K 2.36%
Dec 22 36.39 36.08
36.86
35.92
528K -2.07%
Dec 21 37.16 35.22
37.65
35.22
1.5M 7.68%
Dec 20 34.51 34.09
35.1
33.73
1.6M -1.37%
Dec 17 34.99 33
35.08
32.99
2.1M 5.42%
Dec 16 33.19 34.51
34.95
33.18
1.6M -2.7%
Dec 15 34.11 35.02
35.44
33.15
3.1M -3.18%
Dec 14 35.23 35.71
36.91
35.1
3.0M -2.81%
Dec 13 36.25 40.33
40.47
35.91
2.4M -10.07%
Dec 10 40.31 39.53
40.31
39.25
1.5M 2.21%
Dec 9 39.44 40.2
40.8
39.44
952K -3%
Dec 8 40.66 40.38
41
39.83
1.0M 0.79%
Dec 7 40.34 40
41.16
40
1.4M 4%
Dec 6 38.79 38.19
39.06
37.79
2.3M 1.89%
Dec 3 38.07 39.65
40.44
37.63
1.3M -6.39%
Dec 2 40.67 41.13
41.97
39.87
1.5M -0.51%
Dec 1 40.88 40.12
41.92
39.95
1.8M 3.44%
Nov 30 39.52 39.5
39.66
38.92
2.5M 0.95%
Nov 29 39.15 40.52
42.8
39.03
4.5M -1.31%
Nov 26 39.67 40.14
41.18
39.15
3.5M -10.61%
Nov 24 44.38 42.02
46.38
42
2.4M -5.55%
Nov 23 46.99 47.07
47.97
46.45
533K -0.42%
Nov 22 47.19 47.85
48.42
46.65
585K -2.12%
Nov 19 48.21 47.85
48.84
47.85
946K 0.63%
Nov 18 47.91 46.44
47.95
46.08
833K 2.59%
Nov 17 46.7 47.5
48.67
46.26
1.0M -1.68%
Nov 16 47.5 47.5
47.94
47.06
1.0M 0.53%
Nov 15 47.25 48.52
48.71
47.05
1.6M -2.3%
Nov 12 48.36 47.5
48.87
47.38
815K 1.32%
Nov 11 47.73 48.12
49.44
47.69
1.6M 1.02%
Nov 10 47.25 46.26
47.81
45.27
769K 2.65%
Nov 9 46.03 47.56
47.85
46.03
1.2M -3.38%
Nov 8 47.64 47.86
49.27
47.4
1.3M 2.30%
Nov 5 46.57 45.67
47.65
45.57
843K 4.75%
Nov 4 44.46 46.61
46.61
44.18
993K -4.71%
Nov 3 46.66 46.96
47.72
46.37
511K 0.09%
Nov 2 46.62 46.75
47.34
46.03
664K -1.44%
Nov 1 47.3 46.66
47.64
46.47
727K 2.03%
Oct 29 46.36 47.12
47.12
46.14
827K -1.86%
Oct 28 47.24 47.37
47.72
46.4
491K -0.27%
Oct 27 47.37 45.74
47.58
45.72
1.0M 3.07%
Oct 26 45.96 47.2
47.34
45.88
622K -2.38%
Oct 25 47.08 48.28
48.28
46.81
839K -2.75%
Oct 22 48.41 48.68
49.27
48.31
406K -0.29%
Oct 21 48.55 48.73
49.02
47.94
822K -1.32%
Oct 20 49.2 49.23
50.08
49.01
772K 0.47%
Oct 19 48.97 48.59
48.99
47.95
545K 0.97%
Oct 18 48.5 48.92
49.13
47.97
749K -0.86%
Oct 15 48.92 49
49.53
48.66
1.7M 0.31%
Oct 14 48.77 49.36
50.38
48.68
811K -0.18%
Oct 13 48.86 49.63
49.63
48.55
1.2M -0.93%
Oct 12 49.32 49.32
50.42
48.95
1.9M -2.05%
Oct 11 50.35 49.72
51.15
49.72
1.7M 2.71%
Oct 8 49.02 47.93
49.04
47.38
806K 2.32%
Oct 7 47.91 49.21
49.32
47.62
1.3M -0.48%
Oct 6 48.14 48.13
48.37
46.96
1.3M -1.31%
Oct 5 48.78 46.94
48.83
46.05
1.4M 3.90%
Oct 4 46.95 46.88
47.61
46.56
982K -1.14%
Oct 1 47.49 46.41
47.87
45.28
855K 3.55%
Sep 30 45.86 46.78
47.25
45.39
1.4M -0.8%
Sep 29 46.23 46.5
47.06
46.03
681K -1.07%
Sep 28 46.73 46.84
47.67
46.24
1.0M -1.52%
Sep 27 47.45 47.8
47.8
46.04
710K 0.68%
Sep 24 47.13 47.11
47.66
46.21
1.0M -0.13%
Sep 23 47.19 47.2
47.45
46.31
1.4M 0.92%
Sep 22 46.76 46.38
47.51
46.38
867K 1.67%
Sep 21 45.99 46.01
46.36
45.64
889K 1.25%
Sep 20 45.42 45.36
46.07
44.5
1.1M -3.26%
Sep 17 46.95 46.96
47.6
46.14
1.4M -0.06%
Sep 16 46.98 46.56
48.07
46.21
1.6M -2.71%
Sep 15 48.29 48.39
48.76
47.39
1.3M -0.54%
Sep 14 48.55 49.08
50.35
48.44
1.4M -2.41%
Sep 13 49.75 48.75
49.85
48.3
1.9M -0.66%
Sep 10 50.08 51.62
51.77
49.92
799K -2.49%
Sep 9 51.36 50.32
52.06
50.28
1.4M 0.41%
Sep 8 51.15 51.9
52.17
50.65
1.3M -1.22%
Sep 7 51.78 49.97
52.29
49.72
2.0M 4.27%
Sep 3 49.66 49.5
50.29
48.92
2.1M -0.26%
Sep 2 49.79 50.1
50.31
49.54
1.4M -0.72%
Sep 1 50.15 48.52
50.78
48.3
2.0M 3.85%
Aug 31 48.29 47.5
48.57
47.02
1.7M 3.40%
Aug 30 46.7 45.31
46.98
45.31
1.7M 1.46%
Aug 27 46.03 45
46.17
44.5
1.0M 1.70%
Aug 26 45.26 46.4
46.85
44.76
1.2M -3.41%
Aug 25 46.86 46.43
47.28
46
1.4M 0.97%
Aug 24 46.41 47.13
48.22
46.26
1.8M 2.75%
Aug 23 45.17 44.19
45.66
44.01
1.4M 3.67%
Aug 20 43.57 43.53
44.18
43.19
1.0M 0.14%
Aug 19 43.51 43.63
44.11
43.05
1.3M -1.61%
Aug 18 44.22 43.39
44.99
43.25
1.1M 2.41%
Aug 17 43.18 42.61
43.38
42.05
1.3M -2%
Aug 16 44.06 44.13
44.74
43.67
928K 0.30%
Aug 13 43.93 43.49
44.44
43.05
693K 1.67%
Aug 12 43.21 43.49
43.58
42.83
869K -1.5%
Aug 11 43.87 44.55
44.8
43.36
909K -1.3%
Aug 10 44.45 44.77
45.46
43.81
709K -0.83%
Aug 9 44.82 44.9
45.42
44.27
708K -0.22%
Aug 6 44.92 44.5
45.18
44.04
1.2M 1.06%
Aug 5 44.45 43.28
44.78
42.97
1.0M 2.51%
Aug 4 43.36 43.47
44.24
43
2.0M -0.66%
Aug 3 43.65 43.99
44.12
42.95
1.9M -1.09%
Aug 2 44.13 45.5
45.55
43.84
2.0M -1.89%
Jul 30 44.98 44.35
45.6
44.06
3.7M -2.7%
Jul 29 46.23 45.84
46.78
45.07
4.9M 0.59%
Jul 28 45.96 43.64
47.23
43.64
7.2M 12.79%
Jul 27 40.75 39.47
41.65
39.01
8.9M -1.4%
Jul 26 41.33 45.61
46.17
40.96
5.0M -12.25%
Jul 23 47.1 48.01
48.56
46.78
2.2M -3.13%
Jul 22 48.62 49.74
49.84
48.08
779K -2.25%
Jul 21 49.74 48.99
49.96
48.95
345K 1.72%
Jul 20 48.9 48.59
49.14
47.94
468K 0.66%
Jul 19 48.58 48.8
49.21
48.13
928K -2.19%
Jul 16 49.67 51.93
51.93
49.4
1.1M -3.59%
Jul 15 51.52 50.65
51.99
50.42
1.6M 1.76%
Jul 14 50.63 50.41
51.44
50.22
1.4M 1.26%
Jul 13 50 49.79
50.58
49.48
1.1M 0.91%
Jul 12 49.55 49.91
50
49.2
1.1M 0.12%
Jul 9 49.49 51.1
51.53
49.42
1.7M -1.98%
Jul 8 50.49 50.09
51.27
49.95
1.1M -1.87%
Jul 7 51.45 53.29
53.58
50.8
1,000K -3.31%
Jul 6 53.21 53.87
54.65
52.95
1.4M -1.9%
Jul 2 54.24 53.37
54.93
53.37
626K 1.04%
Jul 1 53.68 52.93
54.57
52.76
1.4M 1.65%
Jun 30 52.81 52.6
53.88
52.6
1.0M -0.66%
Jun 29 53.16 52.7
53.3
52.47
450K -0.3%
Jun 28 53.32 53.09
54.38
52.89
1.3M 1%
Jun 25 52.79 53.64
54.06
52.51
584K -0.92%
Jun 24 53.28 52.74
53.8
52.55
902K 0.72%
Jun 23 52.9 54
54.74
52.88
1.5M -2%
Jun 22 53.98 53.79
55.35
53.68
1.2M -2.79%
Jun 21 55.53 54.37
55.8
54.36
559K 1.61%
Jun 18 54.65 53.26
55.55
53.26
2.6M 2.28%
Jun 17 53.43 55.52
55.89
53.33
1.5M -4.04%
Jun 16 55.68 55.37
56.66
55.03
905K -1%
Jun 15 56.24 56.51
56.62
55.56
598K -1.23%
Jun 14 56.94 56.87
57.2
56.59
540K 0.21%
Jun 11 56.82 55.82
57.12
55.82
976K 1.68%
Jun 10 55.88 57.62
57.62
55.69
933K -1.55%
Jun 9 56.76 57.58
57.72
56.57
1.0M -0.23%
Jun 8 56.89 57.25
57.65
56.89
1.6M -0.8%
Jun 7 57.35 57.24
57.74
57.2
378K -0.16%
Jun 4 57.44 57.32
57.6
56.78
937K 0.02%
Jun 3 57.43 59.42
59.42
57.19
714K -3.43%
Jun 2 59.47 59.29
59.86
58.76
1.1M -0.02%
Jun 1 59.48 57.96
59.86
57.92
1.3M 4.04%
May 28 57.17 56
57.6
55.6
1.8M 2.07%
May 27 56.01 57.23
57.28
55.71
3.4M -0.21%
May 26 56.13 55.84
57.41
54.82
2.1M 1.39%
May 25 55.36 56.87
58.17
55
2.1M -1.6%
May 24 56.26 57.2
57.52
55.73
1,000K -1.02%
May 21 56.84 56.89
57.92
56.05
545K -0.12%
May 20 56.91 57.21
58.13
56.51
1.1M -0.39%
May 19 57.13 56.26
57.17
56.21
1.2M 0.40%
May 18 56.9 56.67
58.76
56.63
786K 1.26%
May 17 56.19 56.08
56.31
55.38
511K -0.55%
May 14 56.5 54.39
56.7
54.39
919K 4.49%
May 13 54.07 56.26
56.26
53.48
799K -2.29%
May 12 55.34 57.55
57.55
54.97
1.4M -3.47%
May 11 57.33 54.88
57.93
54.66
778K 2.91%
May 10 55.71 56.93
57.63
55.17
1.1M -2.94%
May 7 57.4 55.7
57.88
55.1
1.3M 1.95%
May 6 56.3 57.48
57.48
55.62
1.5M -2.26%
May 5 57.6 58.75
60.09
57.08
833K -1.49%
May 4 58.47 58.6
59.19
57.36
1.1M 0.33%
May 3 58.28 59.5
59.5
58.16
978K -1.15%
Apr 30 58.96 58.77
59.33
58.1
652K 0.72%
Apr 29 58.54 60.97
60.97
58.3
962K -3%
Apr 28 60.35 60.32
61.4
60.08
943K -0.95%
Apr 27 60.93 59.87
61.51
59.56
971K 0.63%
Apr 26 60.55 59.4
60.65
59.32
941K 2.63%
Apr 23 59 58.45
60.06
58.42
1.0M 1.44%
Apr 22 58.16 54.36
59.11
54.08
1.5M 3.89%
Apr 21 55.98 55.38
56.22
54.89
831K 0.97%
Apr 20 55.44 57.26
59.13
55.42
1.3M -3.57%
Apr 19 57.49 57.31
58.26
56.93
807K 0.31%
Apr 16 57.31 56.21
57.51
56.06
873K 2.98%
Apr 15 55.65 56.11
56.37
55.37
388K -0.52%
Apr 14 55.94 55.85
57.27
55.63
2.1M 1.18%
Apr 13 55.29 53.51
55.31
53.51
747K 1.94%
Apr 12 54.24 54.76
54.96
53.58
814K -1.36%
Apr 9 54.99 56.52
56.52
54.61
1.2M -3.93%
Apr 8 57.24 56.17
57.5
56.17
936K 3.14%
Apr 7 55.5 56.47
56.62
55.49
879K -2.46%
Apr 6 56.9 55.2
57.26
55.2
672K 2.78%
Apr 5 55.36 57.07
57.07
55.08
745K -2.45%
Apr 1 56.75 56.04
57.56
55.29
1.3M 3.37%
Mar 31 54.9 54.86
55.27
54.41
1.3M -0.22%
Mar 30 55.02 52.98
55.71
52.67
1.3M 3.38%
Mar 29 53.22 51.74
53.46
51.48
1.7M 0.72%
Mar 26 52.84 53.1
54.39
50.79
2.8M -0.45%
Mar 25 53.08 50.86
53.75
50.65
1.9M -0.04%
Mar 24 53.1 53.77
55.82
51.51
4.0M -4.41%
Mar 23 55.55 58.19
58.19
55.17
1.8M -6.2%
Mar 22 59.22 59.27
59.93
58.41
1.2M -1.05%
Mar 19 59.85 60
60.2
58.42
1.5M -0.75%
Mar 18 60.3 60.06
61.74
59.54
1.1M -0.74%
Mar 17 60.75 59.57
60.86
59.26
1.3M -0.25%
Mar 16 60.9 57.34
61.85
57.32
2.6M 4.98%
Mar 15 58.01 57.16
58.05
56.81
904K 2.02%
Mar 12 56.86 55.9
56.99
55.62
616K 0.80%
Mar 11 56.41 56.39
57.03
55.65
781K 2.69%
Mar 10 54.93 55.97
56.27
54.13
2.7M -1.42%
Mar 9 55.72 56.49
57.24
54.64
1.1M 0.74%
Mar 8 55.31 54.99
55.82
54.1
1.1M 0.27%
Mar 5 55.16 56.25
56.47
53.25
1.2M 0.15%
Mar 4 55.08 56.53
56.93
54.28
1.3M -2.99%
Mar 3 56.78 57.27
57.4
56.24
698K -1.34%
Mar 2 57.55 57.2
58.01
56.25
591K 0.44%
Mar 1 57.3 58.56
59.09
57.01
732K -1.44%
Feb 26 58.14 57.45
59.01
56.65
1.4M -0.15%
Feb 25 58.23 59
59.53
57.87
2.1M -1.07%
Feb 24 58.86 57.16
59.78
56.58
1.6M 2.83%
Feb 23 57.24 56.59
57.63
54.82
2.1M 0.25%
Feb 22 57.1 58.42
58.42
56.76
1.1M -3.37%
Feb 19 59.09 58.49
60.08
57.74
1.7M 4.29%
Feb 18 56.66 56.44
58.26
56.06
2.1M -2.12%
Feb 17 57.89 59.24
59.49
57.08
2.9M -4.72%
Feb 16 60.76 64.53
64.53
60.54
2.0M -1.87%
Feb 12 61.92 60.64
62.49
59.82
998K 1.09%
Feb 11 61.25 57.81
61.39
57.16
1.8M 7.16%
Feb 10 57.16 57.2
58.04
56.43
981K -0.24%
Feb 9 57.3 58.01
58.3
56.42
908K -1.75%
Feb 8 58.32 57.52
59.23
57.07
1.2M 1.34%
Feb 5 57.55 50.56
59.18
50.53
4.5M 13.74%
Feb 4 50.6 49.4
51.2
48.96
1.1M 3.14%
Feb 3 49.06 49.22
50.35
48.92
972K 0.16%
Feb 2 48.98 47.82
50.44
47.81
1.4M 3.77%
Feb 1 47.2 48.67
49.19
46.99
1.2M -2.68%
Jan 29 48.5 47.58
49.31
47.15
1.8M 3.65%
Jan 28 46.79 47.43
48.54
46.75
800K -2.19%
Jan 27 47.84 45.71
48.95
45.59
1.3M 3.28%
Jan 26 46.32 46.28
47.34
45.63
861K -0.34%
Jan 25 46.48 48.57
49.28
45.99
1.7M -3.17%
Jan 22 48 48.12
48.52
45.74
1.5M -0.31%
Jan 21 48.15 47.76
48.59
46.83
2.6M 0.31%
Jan 20 48 48.36
48.58
47.29
1.5M -0.23%
Jan 19 48.11 46.82
48.71
46.74
2.8M 5.67%
Jan 15 45.53 45.84
45.84
44.55
927K -0.57%
Jan 14 45.79 45.97
46.12
44.7
1.1M -0.56%
Jan 13 46.05 45.24
46.46
45.01
1.1M 2.08%
Jan 12 45.11 47.17
47.63
44.88
1.5M -4.37%
Jan 11 47.17 47.61
47.94
47.08
599K -1.65%
Jan 8 47.96 47.05
48.11
46.92
892K 1.96%
Jan 7 47.04 47.1
47.18
46.53
1.1M 1.80%
Jan 6 46.21 46.93
47.82
45.64
1.3M -1.24%
Jan 5 46.79 45.38
47.01
45.24
1.5M 2.95%
Jan 4 45.45 45.59
46.33
44.62
778K 0.93%
Dec 31 45.03 45.43
45.49
44.46
523K -0.2%
Dec 30 45.12 44.27
45.65
44.2
591K 2.52%
Dec 29 44.01 43.62
44.79
43.38
1.1M 0.36%
Dec 28 43.85 44.97
44.97
43.46
679K -1.24%
Dec 24 44.4 44.42
44.83
43.97
1.1M -0.43%
Dec 23 44.59 44.6
45.11
44.24
1.0M -0.22%
Dec 22 44.69 46.16
46.17
44.53
1.3M -4.02%
Dec 21 46.56 46.6
47.51
46.2
1.5M -3.3%
Dec 18 48.15 47.33
48.5
47.22
2.3M 0.90%
Dec 17 47.72 47.59
47.84
46.53
997K -0.02%
Dec 16 47.73 47.46
48.3
47.3
1.1M 1.68%
Dec 15 46.94 46.63
47.18
46.11
548K 0.99%
Dec 14 46.48 47.32
47.49
46.34
980K -0.02%
Dec 11 46.49 47.02
47.68
46.18
1.1M -1.13%
Dec 10 47.02 46.84
47.74
46.29
1.1M 0.99%
Dec 9 46.56 46.85
47.56
46.4
3.8M -0.68%
Dec 8 46.88 49.66
49.72
46.24
2.1M -6.85%
Dec 7 50.33 50.79
51.76
50.12
899K -0.2%
Dec 4 50.43 49.01
52.1
49.01
1.1M -1.5%
Dec 3 51.2 50.12
51.9
50.05
1.6M 1.79%
Dec 2 50.3 50.89
50.89
49.78
1.8M -2.2%
Dec 1 51.43 50.49
51.65
49.91
1.9M 3.31%
Nov 30 49.78 50.7
50.91
49.01
2.4M -2.93%
Nov 27 51.28 52.08
52.08
50.81
791K -0.19%
Nov 25 51.38 51.96
52.16
50.82
1.2M -2.04%
Nov 24 52.45 52.32
53.07
51.41
2.0M 2.06%
Nov 23 51.39 51.79
52.01
50.08
2.8M -2.04%
Nov 20 52.46 52.85
53.06
50.79
6.2M -2.05%
Nov 19 53.56 52.1
53.66
51.07
3.7M 4.30%
Nov 18 51.35 49.58
52.23
48.73
2.9M 2.93%
Nov 17 49.89 47.16
50.48
47.1
1.8M 5.32%
Nov 16 47.37 47.45
48.91
47.01
1.3M 1.65%
Nov 13 46.6 45.75
47
45.63
2.1M 2.40%
Nov 12 45.51 47.67
47.67
45.05
3.2M -4.37%
Nov 11 47.59 45.94
49.65
45.45
2.7M 3.59%
Nov 10 45.94 44.22
45.95
43.83
2.4M 2.16%
Nov 9 44.97 46.45
48.44
44.85
3.1M 8.78%
Nov 6 41.34 41.51
42.31
40.8
990K -0.84%
Nov 5 41.69 40.79
41.99
40.11
1.2M 2.56%
Nov 4 40.65 39.57
40.91
39.57
1.5M 4.42%
Nov 3 38.93 39.44
39.73
38.49
1.4M -0.99%
Nov 2 39.32 40.28
40.39
38.93
1.6M -0.78%
Oct 30 39.63 40.86
41
39.44
1.3M -2.92%
Oct 29 40.82 40.32
41.26
40.08
1.0M 1.87%
Oct 28 40.07 40.97
41
39.51
1.4M -3.38%
Oct 27 41.47 42.68
42.88
41.42
1.0M -2.35%
Oct 26 42.47 42.93
43.25
41.87
743K -2.52%
Oct 23 43.57 43.59
43.88
43.04
828K 0.18%
Oct 22 43.49 43.05
43.9
43.05
847K 1.52%
Oct 21 42.84 42.27
43.07
42.27
1.6M 1.35%
Oct 20 42.27 41.8
42.45
41.6
1.3M 1.54%
Oct 19 41.63 41.64
42.23
41.6
961K 0.02%
Oct 16 41.62 41.74
42.5
41.58
954K 0.75%
Oct 15 41.31 41.65
41.88
40.97
1.8M -1.48%
Oct 14 41.93 42.63
42.78
41.89
1.2M -2.15%
Oct 13 42.85 43.42
43.42
42.69
1.2M -1.31%
Oct 12 43.42 44.62
44.78
43.37
1.4M -2.62%
Oct 9 44.59 44.25
44.99
43.63
1.1M 0.18%
Oct 8 44.51 44.99
44.99
43.6
1.2M 0.11%
Oct 7 44.46 45.08
45.19
44.39
1.6M -0.29%
Oct 6 44.59 45.61
45.99
44.1
1.4M -2.36%
Oct 5 45.67 45.88
46.3
45.07
1.6M 3.77%
Oct 2 44.01 43
44.67
43
534K 0.64%
Oct 1 43.73 43.24
43.87
42.84
868K 1.13%
Sep 30 43.24 44.2
45.42
42.84
2.2M -0.64%
Sep 29 43.52 44
44.07
42.6
1.3M -1.67%
Sep 28 44.26 43
44.49
42.7
2.2M 3.68%
Sep 25 42.69 42
42.95
41.56
2.1M 0.57%
Sep 24 42.45 42.02
43.13
41.55
2.6M -3.48%
Sep 23 43.98 42.75
45.41
42.69
3.7M 5.29%
Sep 22 41.77 41.05
42.13
40.65
5.7M 3.19%
Sep 21 40.48 40.22
40.79
39.19
5.4M -3.66%
Sep 18 42.02 42.1
42.91
41.73
1.9M 0.38%
Sep 17 41.86 41.44
42.55
41.2
2.0M -2.08%
Sep 16 42.75 41.87
43.28
41.21
5.0M 9.17%
Sep 15 39.16 41.35
41.35
38.99
4.5M -3.38%
Sep 14 40.53 40.34
41.91
40.21
3.0M -0.61%
Sep 11 40.78 42.32
42.45
40.33
3.2M -2.32%
Sep 10 41.75 44.34
44.42
41.46
5.3M -6.29%
Sep 9 44.55 43.61
45
43.61
1.6M 2.63%
Sep 8 43.41 43.65
44.41
42.85
2.1M -3.53%
Sep 4 45 44.87
45.07
43.21
1.5M 1.37%
Sep 3 44.39 45.7
45.99
43.92
2.1M -3.83%
Sep 2 46.16 45.67
46.2
44.8
1.6M 1.76%
Sep 1 45.36 45.02
46.17
44.93
1.8M 1.41%
Aug 31 44.73 45.25
45.53
43.85
2.4M -1.21%
Aug 28 45.28 43.56
45.63
42.24
1.9M 3.90%
Aug 27 43.58 43
43.9
42.83
2.5M 1.25%
Aug 26 43.04 41.95
43.11
41.62
2.2M 2.06%
Aug 25 42.17 41.95
42.66
41.73
1.4M 1.32%
Aug 24 41.62 41.29
42.87
41.03
1.9M 2.79%
Aug 21 40.49 40
40.99
39.75
1.3M 2.22%
Aug 20 39.61 38.86
39.98
38.71
820K 1.67%
Aug 19 38.96 39.43
39.99
38.86
690K -0.99%
Aug 18 39.35 39.21
39.7
39.01
1.3M -0.03%
Aug 17 39.36 38.93
39.39
38.68
1.3M 1.26%
Aug 14 38.87 39.97
39.97
38.83
1.9M -2.09%
Aug 13 39.7 39.52
40.31
39.01
2.7M 2.06%
Aug 12 38.9 38.7
39.37
38.01
2.9M 1.65%
Aug 11 38.27 37.58
38.84
37.51
3.5M 4.36%
Aug 10 36.67 35.86
37.36
35.72
1.6M 3.94%
Aug 7 35.28 34.95
35.79
34.74
396K -1.95%
Aug 6 35.98 36.18
36.5
35.64
995K -0.44%
Aug 5 36.14 36
36.3
35.5
367K 1.15%
Aug 4 35.73 35.13
35.86
35.04
984K 2.29%
Aug 3 34.93 33.7
35.24
33.7
749K 1.75%
Jul 31 34.33 34.46
34.6
33.79
522K -0.38%
Jul 30 34.46 34.16
34.54
33.75
856K 0.15%
Jul 29 34.41 34.52
34.98
34.14
768K 0.94%
Jul 28 34.09 33.91
34.35
33.91
987K 1.13%
Jul 27 33.71 33.61
33.97
33.42
1.1M 0.45%
Jul 24 33.56 33.01
33.83
32.45
1.2M 1.73%
Jul 23 32.99 33.96
34.68
32.99
3.9M -3.08%
Jul 22 34.04 35.25
35.75
33.98
2.0M -3.81%
Jul 21 35.39 35.89
36.13
35.35
920K -0.11%
Jul 20 35.43 35.35
35.81
35.22
971K -0.78%
Jul 17 35.71 35.94
36.09
35.52
1.4M -0.14%
Jul 16 35.76 34.49
35.89
33.98
2.6M 0.79%
Jul 15 35.48 35.87
36.7
35.21
3.3M 3.08%
Jul 14 34.42 33.38
34.58
32.8
5.2M 2.35%
Jul 13 33.63 35.88
36.49
33.04
8.8M -7.99%
Jul 10 36.55 36.86
36.99
35.78
2.6M -2.22%
Jul 9 37.38 37.83
38.14
36.67
2.5M -1.37%
Jul 8 37.9 36.2
37.92
35.81
2.4M 5.87%
Jul 7 35.8 35.65
36.44
35.35
2.3M -2.05%
Jul 6 36.55 36.01
36.55
34.83
3.3M 6.75%
Jul 2 34.24 33
34.48
32.69
3.4M 4.33%
Jul 1 32.82 33.87
34.68
32.77
2.9M -6.36%
Jun 30 35.05 35.78
36.01
35.05
986K -1.13%
Jun 29 35.45 35.65
35.9
34.64
1.2M -0.95%
Jun 26 35.79 36.26
36.42
35.56
876K -1.76%
Jun 25 36.43 36.24
36.67
36
943K -0.6%
Jun 24 36.65 37.72
37.72
36.07
1.5M -2.19%
Jun 23 37.47 37.08
38.17
36.63
1.8M 2.38%
Jun 22 36.6 37.46
37.79
36.1
1.3M -2.14%
Jun 19 37.4 37.42
38.28
36.64
5.8M 3.49%
Jun 18 36.14 34.26
36.6
34.26
2.5M 5.89%
Jun 17 34.13 34.75
35.84
34.1
5.1M -2.01%
Jun 16 34.83 37.85
37.9
34.38
1.5M -3.3%
Jun 15 36.02 34.61
36.54
34.56
1.2M 0.67%
Jun 12 35.78 37.7
37.71
35.24
1.4M -0.45%
Jun 11 35.94 36.43
36.53
35.77
1.9M -3.46%
Jun 10 37.23 37.51
37.94
37.02
1.4M -1.12%
Jun 9 37.65 37.6
38.15
37.44
2.0M -1.05%
Jun 8 38.05 37.74
38.3
37.51
2.0M -0.73%
Jun 5 38.33 39.07
39.13
38.06
2.7M -0.7%
Jun 4 38.6 38.2
38.6
37.95
2.4M -1.2%
Jun 3 39.07 37.58
39.25
37.36
4.5M 3.41%
Jun 2 37.78 35.07
37.9
34.97
3.7M 7.42%
Jun 1 35.17 33.68
35.21
33.65
2.7M 3.99%
May 29 33.82 32.87
33.86
32.25
2.2M 2.24%
May 28 33.08 32.3
33.1
31.72
2.9M 3.44%
May 27 31.98 32.45
32.45
30.51
2.1M -0.09%
May 26 32.01 31.34
32.78
31.1
3.9M 5.78%
May 22 30.26 31.71
32.34
29.94
3.1M -6.86%
May 21 32.49 33.44
34
31.74
2.7M -5.22%
May 20 34.28 35.02
35.49
33.84
1.3M -0.44%
May 19 34.43 33.79
35.19
33.7
1.9M 2.50%
May 18 33.59 32.63
34.12
32.63
3.1M 4.51%
May 15 32.14 32.22
33.31
31.87
1.2M -2.19%
May 14 32.86 31.5
32.88
30.83
1.5M 2.43%
May 13 32.08 32.5
33.22
31.85
1.7M -1.35%
May 12 32.52 33.87
34.15
32.46
1.5M -2.31%
May 11 33.29 33.54
33.54
32.49
1.9M 0.24%
May 8 33.21 32.3
33.25
31.91
3.9M 3.49%
May 7 32.09 32.32
32.78
31.66
5.8M -5.17%
May 6 33.84 33.84
34.18
33.34
1.4M 0.12%
May 5 33.8 33.3
34.45
32.78
2.3M 5.33%
May 4 32.09 32.17
32.69
31.85
2.2M -2.67%
May 1 32.97 34.32
34.71
32.75
2.1M -8.44%
Apr 30 36.01 35.66
36.49
34.31
3.7M 0.98%
Apr 29 35.66 33.92
35.71
33.02
2.4M 11.51%
Apr 28 31.98 31.33
32.38
30.79
3.4M 4.65%
Apr 27 30.56 29.99
31.19
29.5
2.2M 5.71%
Apr 24 28.91 30.66
30.77
28.73
2.1M -5.71%
Apr 23 30.66 31.28
32.24
30.49
2.1M -1.73%
Apr 22 31.2 30.35
31.56
30.23
1.7M 5.37%
Apr 21 29.61 30.08
30.41
29.02
1.6M -3.01%
Apr 20 30.53 30.72
31.57
30.53
1.6M -1.58%
Apr 17 31.02 29.88
31.07
29.58
3.0M 7.45%
Apr 16 28.87 28.6
29.17
28.47
1.1M 0.66%
Apr 15 28.68 28
28.78
27.88
1.2M 0.46%
Apr 14 28.55 29.2
29.62
28.38
1.8M 0.28%
Apr 13 28.47 28.45
28.54
28.02
962K -0.18%
Apr 9 28.52 29.18
29.38
28.15
1.4M 0.25%
Apr 8 28.45 28.55
28.9
27.36
2.3M -1.66%
Apr 7 28.93 30.39
31.13
28.09
2.3M -1.2%
Apr 6 29.28 29.63
29.63
28.64
1.8M 2.49%
Apr 3 28.57 29
29.35
28.12
2.0M -2.06%
Apr 2 29.17 28.31
29.35
28.15
1.8M 3.70%
Apr 1 28.13 27.86
28.62
27.47
1.2M -2.09%
Mar 31 28.73 27.13
29.22
26.02
3.9M 6.41%
Mar 30 27 28.2
28.36
26.62
3.2M -2.77%
Mar 27 27.77 29
29.06
27.74
2.4M -7.09%
Mar 26 29.89 29.26
30.62
29.26
3.0M 0.40%
Mar 25 29.77 29.36
30.63
29.35
2.0M 2.83%
Mar 24 28.95 29.35
29.42
28.5
1.7M 4.36%
Mar 23 27.74 28.5
29.04
27.27
1.9M -3.68%
Mar 20 28.8 28.57
29.97
28
3.7M 4.92%
Mar 19 27.45 26.27
28.55
25.02
4.3M 3.16%
Mar 18 26.61 26.22
28.38
26.22
6.1M -4.62%
Mar 17 27.9 28
29.38
26.63
4.6M 1.68%
Mar 16 27.44 27.75
29.48
27.44
4.7M -8.78%
Mar 13 30.08 29.51
30.87
28.28
7.2M 7.12%
Mar 12 28.08 29.27
29.99
27.98
4.5M -7.51%
Mar 11 30.36 31.36
31.46
29.84
3.4M -5.1%
Mar 10 31.99 33.35
34.2
31.6
3.0M -0.74%
Mar 9 32.23 32.54
33.71
32.21
1.9M -5.9%
Mar 6 34.25 34.56
35.12
33.95
1.7M -1.86%
Mar 5 34.9 34.39
34.98
34
1.4M -0.34%
Mar 4 35.02 33.99
35.05
33.72
1.2M 3.03%
Mar 3 33.99 34.58
34.58
32.96
2.4M -1.68%
Mar 2 34.57 34.14
34.98
33.86
2.1M 2.43%
Feb 28 33.75 32.29
33.88
32.11
2.2M 2.06%
Feb 27 33.07 33.57
34.16
32.35
2.6M -2.33%
Feb 26 33.86 33.52
34.41
33.33
1.9M 2.27%
Feb 25 33.11 35.09
35.53
33.04
2.1M -4.44%
Feb 24 34.65 34.52
34.86
34.04
1.5M -3.32%
Feb 21 35.84 36.65
36.97
35.8
776K -3.21%
Feb 20 37.03 37.02
37.33
36.59
1.5M 0.08%
Feb 19 37 35.98
37.18
35.83
1.3M 4.23%
Feb 18 35.5 36.51
36.67
35.5
1.9M -3.82%
Feb 14 36.91 37.05
37.12
36.68
825K -0.24%
Feb 13 37 37.01
37.5
36.6
1.6M -1.6%
Feb 12 37.6 35.72
37.7
35.48
2.6M 6.79%
Feb 11 35.21 34.22
35.95
34.09
2.1M 4.67%
Feb 10 33.64 32.87
33.66
32.7
1.0M 1.82%
Feb 7 33.04 33.68
33.68
32.37
4.0M -2.91%
Feb 6 34.03 33.76
34.88
33.76
2.5M 2.07%
Feb 5 33.34 35.96
35.96
33.23
1.9M -6.3%
Feb 4 35.58 34.55
36.08
34.44
2.0M 4.59%
Feb 3 34.02 34.5
35.15
33.85
2.4M -1.39%
Jan 31 34.5 33.59
34.57
33.22
2.5M 1.02%
Jan 30 34.15 33.15
34.22
33.06
1.7M -0.23%
Jan 29 34.23 34.75
34.98
33.75
2.6M -1.89%
Jan 28 34.89 33.55
35.13
33.48
5.5M 5.73%
Jan 27 33 30.87
33.2
30.54
4.4M 2.14%
Jan 24 32.31 33.14
33.62
32
2.3M -2.48%
Jan 23 33.13 32.89
34.15
32.7
3.2M -2.27%
Jan 22 33.9 35.87
36.83
33.78
2.6M -3.53%
Jan 21 35.14 36
36.05
34.11
6.6M -10.56%
Jan 17 39.29 38.99
39.73
38.99
816K 1.52%
Jan 16 38.7 38.13
38.76
38.13
1.6M 1.74%
Jan 15 38.04 38.51
38.59
37.77
863K -0.42%
Jan 14 38.2 38
38.49
37.12
2.8M -2.03%
Jan 13 38.99 39.89
40.04
38.95
1.2M -1.66%
Jan 10 39.65 39.8
39.93
39.42
690K -0.53%
Jan 9 39.86 40.7
40.7
39.36
830K -0.82%
Jan 8 40.19 40.25
40.4
39.67
965K -0.52%
Jan 7 40.4 40.2
40.76
39.61
871K -0.05%
Jan 6 40.42 40.3
40.48
39.27
913K -0.86%
Jan 3 40.77 41.16
41.16
40.05
837K -1.76%
Jan 2 41.5 40.62
41.5
40.53
604K 3.57%
Dec 31 40.07 40.87
41.26
39.99
830K -2.48%
Dec 30 41.09 41.36
41.43
40.66
605K -1.01%
Dec 27 41.51 41.43
41.79
41.09
545K 0.17%
Dec 26 41.44 41
41.49
40.71
829K 1.49%
Dec 24 40.83 41.09
41.33
40.65
543K 0.05%
Dec 23 40.81 40.02
40.81
39.9
1.1M 2.23%
Dec 20 39.92 39.52
43.15
39.21
3.2M 2.23%
Dec 19 39.05 37.73
39.08
37.53
925K 2.82%
Dec 18 37.98 37.4
38.13
36.91
1.7M 1.09%
Dec 17 37.57 36.91
37.61
36.21
3.0M 3.10%
Dec 16 36.44 36.14
37.12
36.14
1.5M -1.17%
Dec 13 36.87 36
37.5
35.47
3.2M 5.89%
Dec 12 34.82 33.84
34.89
33.7
833K 2.47%
Dec 11 33.98 34.5
34.5
33.76
386K -1.22%
Dec 10 34.4 34
35.02
34
1.5M 1.50%
Dec 9 33.89 34.29
34.46
33.87
840K -1.6%
Dec 6 34.44 35.22
35.36
34.44
1.4M -0.17%
Dec 5 34.5 32.9
34.56
32.84
2.3M 4.80%
Dec 4 32.92 33.41
33.41
32.81
1.2M -0.33%
Dec 3 33.03 33.29
33.7
32.96
878K -2.36%
Dec 2 33.83 34.36
34.53
33.63
1.7M -1.11%
Nov 29 34.21 34.67
35.07
34.03
575K -2.31%
Nov 27 35.02 35.3
35.37
34.84
1.9M 0.06%
Nov 26 35 34.75
35.35
34.67
1.7M 0.46%
Nov 25 34.84 35.4
35.65
34.78
1.9M -0.63%
Nov 22 35.06 34.62
35.06
34.31
1.1M 1.27%
Nov 21 34.62 35.13
35.46
34.42
648K -0.94%
Nov 20 34.95 36.39
36.39
34.84
874K -3.98%
Nov 19 36.4 36.38
36.77
36.2
618K 0.41%
Nov 18 36.25 37.19
37.43
36.16
1.3M -2.74%
Nov 15 37.27 37.08
37.31
36.92
1.7M 1.28%
Nov 14 36.8 36.64
37.31
36.18
925K 0.35%
Nov 13 36.67 35.09
37.31
35.05
1.5M -0.89%
Nov 12 37 37.29
37.45
36.54
1.2M -1.15%
Nov 11 37.43 36.64
37.74
36.37
1.7M 0.94%
Nov 8 37.08 36.96
37.39
36.74
586K -0.51%
Nov 7 37.27 37.41
37.94
37.07
1.3M 0.73%
Nov 6 37 36.73
37.32
36.52
1.4M 1.37%
Nov 5 36.5 38.5
38.53
36.49
1.5M -5.19%
Nov 4 38.5 38.7
39.32
38.25
981K 1.32%
Nov 1 38 38.13
38.5
37.84
602K 0.37%
Oct 31 37.86 37.34
38.04
37.08
689K 0.85%
Oct 30 37.54 36.96
37.95
36.76
1.9M 1.35%
Oct 29 37.04 37.18
37.55
36.49
1.0M -1.02%
Oct 28 37.42 37.24
37.47
36.95
564K 0.89%
Oct 25 37.09 37.01
37.55
36.7
792K -0.22%
Oct 24 37.17 35.72
37.46
35.72
1.2M 4.67%
Oct 23 35.51 35.42
35.61
34.81
1.0M -1.09%
Oct 22 35.9 36.38
36.58
35.77
550K -1.21%
Oct 21 36.34 35.89
36.4
35.68
518K 2.34%
Oct 18 35.51 35.92
36.03
35.29
1.1M -1.2%
Oct 17 35.94 34.24
36
33.86
1.4M 4.96%
Oct 16 34.24 33.81
34.39
33.21
1.1M 0.50%
Oct 15 34.07 34.19
34.67
33.51
1.1M -0.53%
Oct 14 34.25 34.69
35.91
34.19
1.1M -3.08%
Oct 11 35.34 34.78
35.59
34.21
1.5M 4.43%
Oct 10 33.84 32.87
34.3
32.87
550K 3.30%
Oct 9 32.76 32.66
32.86
32.04
601K 2.15%
Oct 8 32.07 32.52
32.88
31.98
412K -2.73%
Oct 7 32.97 33.11
33.41
32.79
472K -1.02%
Oct 4 33.31 33.45
34.09
33.14
500K -0.42%
Oct 3 33.45 32.83
33.64
32.13
690K 2.14%
Oct 2 32.75 32.42
32.92
31.91
480K 0.52%
Oct 1 32.58 33.01
33.14
31.51
1.5M -1.33%
Sep 30 33.02 33.13
33.45
32.38
2.1M 0.98%
Sep 27 32.7 33.59
34.29
32.34
1.6M -2.68%
Sep 26 33.6 34.33
34.66
33.39
796K -2.69%
Sep 25 34.53 33.41
34.61
33.09
714K 3.04%
Sep 24 33.51 34.57
34.57
33.38
926K -2.22%
Sep 23 34.27 34.47
34.59
33.72
833K -1.13%
Sep 20 34.66 35.46
35.73
34.59
717K -2.31%
Sep 19 35.48 35.97
36.13
35.35
542K -0.64%
Sep 18 35.71 36.04
36.35
35.18
684K -0.7%
Sep 17 35.96 36
36.11
35.58
655K -0.5%
Sep 16 36.14 36.38
36.49
35.56
1.9M -1.63%
Sep 13 36.74 36.98
37.62
35.9
1.1M -2.24%
Sep 12 37.58 39.05
39.16
37.34
2.3M -2.44%
Sep 11 38.52 37.36
38.55
36.71
969K 3.08%
Sep 10 37.37 36.61
37.56
36.35
1.4M 2.05%
Sep 9 36.62 35.24
36.65
35.24
1.2M 4.36%
Sep 6 35.09 34.86
35.56
34.35
877K 0.92%
Sep 5 34.77 33.9
34.87
33.52
933K 4.76%
Sep 4 33.19 32.53
33.2
32.3
599K 3.62%
Sep 3 32.03 32.73
32.98
31.82
806K -3.03%
Aug 30 33.03 33.6
34.1
32.89
400K -1.46%
Aug 29 33.52 33.68
34.29
33.49
822K 1.36%
Aug 28 33.07 32.3
33.15
31.99
651K 1.72%
Aug 27 32.51 32.09
32.59
31.68
797K 2.26%
Aug 26 31.79 32.46
32.46
31.54
487K 0.47%
Aug 23 31.64 32.08
32.27
31.27
1.1M -2.35%
Aug 22 32.4 31.5
33.6
31.15
4.8M 2.27%
Aug 21 31.68 33.47
33.56
31.52
3.9M -4%
Aug 20 33 33.87
33.91
32.64
1.5M -2.48%
Aug 19 33.84 34.41
35.2
33.82
2.4M 0.68%
Aug 16 33.61 32.12
33.71
31.91
985K 6.50%
Aug 15 31.56 30.8
31.66
30.54
753K 3.41%
Aug 14 30.52 31.11
31.4
30.31
665K -4.54%
Aug 13 31.97 31.04
32.26
30.85
788K 3.06%
Aug 12 31.02 31.21
31.68
30.99
733K -1.62%
Aug 9 31.53 31.39
31.61
30.76
577K 0.48%
Aug 8 31.38 30.43
31.46
30.38
1.2M 4.08%
Aug 7 30.15 30
30.38
29.74
745K -1.37%
Aug 6 30.57 30.64
31.36
30.36
1.2M 2.04%
Aug 5 29.96 30
30.12
29.36
2.3M -3.14%
Aug 2 30.93 31.15
31.29
30.53
1.2M -1.81%
Aug 1 31.5 32.67
33.57
31.39
864K -3.85%
Jul 31 32.76 32.39
33.16
32.03
743K -2.73%
Jul 30 33.68 33.77
33.95
32.85
865K -0.97%
Jul 29 34.01 33.83
34.03
33.27
454K 0.56%
Jul 26 33.82 34.31
34.62
33.81
650K -0.7%
Jul 25 34.06 34.21
34.25
33.32
719K -0.23%
Jul 24 34.14 33.65
34.38
33.31
657K 2.22%
Jul 23 33.4 32.97
33.68
32.85
812K 2.02%
Jul 22 32.74 32.41
32.85
32.3
1.1M 0.99%
Jul 19 32.42 32.12
32.78
31.91
836K 3.02%
Jul 18 31.47 31.65
31.87
30.37
1.9M -1.35%
Jul 17 31.9 33
33.3
31.86
2.7M -8.41%
Jul 16 34.83 34.53
34.92
34.45
730K 0.55%
Jul 15 34.64 34.96
35.27
34.49
544K -0.09%
Jul 12 34.67 34.92
34.92
34.59
593K -0.34%
Jul 11 34.79 34.73
35.06
34.3
689K 0.26%
Jul 10 34.7 35.3
35.5
34.59
524K -0.8%
Jul 9 34.98 33.73
35.32
33.66
1.3M 3.52%
Jul 8 33.79 35.29
35.29
33.69
1.4M -5.24%
Jul 5 35.66 35.67
35.91
34.69
975K -1.03%
Jul 3 36.03 36.4
36.86
35.38
684K -1.21%
Jul 2 36.47 37.18
37.18
36.13
838K -2.36%
Jul 1 37.35 38.06
38.27
37.14
1.4M 3.03%
Jun 28 36.25 36.35
36.35
35.87
728K 0.44%
Jun 27 36.09 35.66
36.22
35.51
678K 1.46%
Jun 26 35.57 34.42
35.78
34.42
994K 4.25%
Jun 25 34.12 34
34.23
33.32
2.5M -0.03%
Jun 24 34.13 35.27
35.3
34.04
872K -3.01%
Jun 21 35.19 35
35.33
34.67
2.4M 0.03%
Jun 20 35.18 34.03
35.28
34.03
3.0M 6.57%
Jun 19 33.01 32.8
33.29
32.38
2.9M 1.26%
Jun 18 32.6 32.3
33.6
31.86
2.8M 2.19%
Jun 17 31.9 31.35
32.04
31.22
952K 1.59%
Jun 14 31.4 31.25
31.55
31.04
966K -0.66%
Jun 13 31.61 31.71
31.93
31.27
1.1M 0.22%
Jun 12 31.54 32.15
32.15
31.29
660K -2.98%
Jun 11 32.51 32.69
33.12
31.88
1.2M 0.56%
Jun 10 32.33 31.8
33.21
31.78
1.7M 3.42%
Jun 7 31.26 30.4
31.52
30.2
968K 3.34%
Jun 6 30.25 30.46
30.46
29.92
905K -0.26%
Jun 5 30.33 31
31.07
29.36
1.3M -1.46%
Jun 4 30.78 30.41
31.04
29.48
1.9M 1.25%
Jun 3 30.4 30.79
31.5
30.11
2.1M -0.65%
May 31 30.6 31.15
31.39
30.24
1.9M -3.1%
May 30 31.58 31.61
31.99
31.29
1.4M 0.45%
May 29 31.44 31.02
31.51
30.8
2.3M -0.22%
May 28 31.51 31.56
32.03
31
2.8M 2.07%
May 24 30.87 32.22
32.47
30.8
4.4M -3.17%
May 23 31.88 31.5
32.96
31.5
5.3M -7.33%
May 22 34.4 34.21
35
34.01
2.2M -1.38%
May 21 34.88 33.82
34.96
33.82
3.1M 4.53%
May 20 33.37 34
34.17
33.03
2.1M -3.33%
May 17 34.52 34.79
35.31
34.18
1.7M -3.2%
May 16 35.66 36.81
37.31
35.65
1.6M -3.02%
May 15 36.77 35.76
37.37
35.61
2.0M 2.20%
May 14 35.98 36
36.43
35.14
1.6M 1.38%
May 13 35.49 35.76
36.12
34.43
2.6M -5.01%
May 10 37.36 37.54
38.22
36.77
1.3M -0.74%
May 9 37.64 37.04
38
36.74
1.6M -1.47%
May 8 38.2 37.55
39.05
37
2.1M 1.25%
May 7 37.73 39.6
40.02
37.34
2.1M -5.89%
May 6 40.09 40.58
40.94
39.39
1.6M -6.46%
May 3 42.86 42.88
43.09
42.37
1.4M 1.44%
May 2 42.25 41.98
42.81
41.55
605K 0.64%
May 1 41.98 42.64
42.98
41.89
434K -0.99%
Apr 30 42.4 42.37
43.25
42.13
1.1M -1.4%
Apr 29 43 44.13
44.13
42.77
1.1M -2.16%
Apr 26 43.95 44.03
44.33
43.58
824K 0.30%
Apr 25 43.82 44.28
44.86
43.1
1.1M -1.04%
Apr 24 44.28 44.76
45.01
43.89
1.5M -1.47%
Apr 23 44.94 43.56
45.04
43.16
1.0M 3.74%
Apr 22 43.32 42.2
43.42
41.71
1.1M 2.10%
Apr 18 42.43 40.13
42.51
39.67
1.6M 1.51%
Apr 17 41.8 43.09
43.42
41.35
2.0M -2.95%
Apr 16 43.07 43.38
44
42.85
1.2M 0.16%
Apr 15 43 43.63
44.37
42.26
846K -2.05%
Apr 12 43.9 43.49
44.3
43.09
1.3M 2.19%
Apr 11 42.96 43.84
44.24
42.08
1.1M -2.01%
Apr 10 43.84 43.32
44
43.14
665K 0.97%
Apr 9 43.42 43.71
44.16
43.3
1.4M -1.68%
Apr 8 44.16 44.16
44.27
43.41
1.0M -0.05%
Apr 5 44.18 42.72
44.62
42.72
2.1M 4.08%
Apr 4 42.45 42.98
43.6
42.1
2.6M -1.67%
Apr 3 43.17 44.11
44.34
43.13
2.0M -1.14%
Apr 2 43.67 44.8
44.97
43.41
2.3M -2.67%
Apr 1 44.87 43
45.39
42.56
2.9M 6.48%
Mar 29 42.14 40.5
42.9
40.49
2.6M 4.77%
Mar 28 40.22 40.06
40.48
39.61
1.1M 0.27%
Mar 27 40.11 40.25
40.59
39.33
1.1M -0.35%
Mar 26 40.25 39.34
40.49
39.34
1.1M 0%