About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
III
Recent Earnings
Information Services Q1 results beat estimates, co guides Q2 2023 revenue in-line
...
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.
- Information Services increases quarterly dividend by 12.5%
- Information Services Q1 results beat estimates, co guides Q2 2023 revenue in-line
- Information Services goes ex-dividend tomorrow
- Information Services Non-GAAP EPS of $0.13 beats by $0.02, revenue of $74.17M beats by $2.95M
- Information Services Q4 2022 Earnings Preview
- ISG amends its $140M credit agreement
- Information Services goes ex dividend tomorrow
- Information Services Non-GAAP EPS of $0.14 beats by $0.04, revenue of $69M misses by $2.99M
- Information Services Q3 2022 Earnings Preview
- Information Services partners with cyberconIQ on human side of cybersecurity
- Information Services Group partners with software company Uniphore
- Information Services goes ex-dividend tomorrow
- Information Services reports Q2 mixed earnings; sees Q3 revenues below estimates
- Information Services nabs $10M digital transformation governance contract
- Information Services Group added to Russell 2000 Index
- ISG expands Enate partnership to the U.S.
- Information Services Non-GAAP EPS of $0.12 beats by $0.03, revenue of $72.56M beats by $2.5M
- Information Services raises dividend by 33% to $0.04/share
- Information Services acquires automated contracting solution Agreemint
- Information Services stock gains; director buys shares
Recent Earnings
Information Services Q1 results beat estimates, co guides Q2 2023 revenue in-line
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| July 22, 2021 | - / - | 1.45B / - |
Beat! |
| May 13, 2021 | 0.62 / - | 630.0M / - |
Beat! |
| January 28, 2021 | - / - | - / - | |
| November 12, 2020 | 1.3 / - | 1.30B / - |
Beat! |
| July 30, 2020 | - / - | - / - | |
| May 14, 2020 | 0.22 / - | 231.0M / - |
Beat! |
| January 30, 2020 | - / - | - / - | |
| November 14, 2019 | 0.78 / - | 727.0M / - |
Beat! |
| July 31, 2019 | - / - | - / - | |
| May 16, 2019 | 0.54 / - | 448.0M / - |
Beat! |
| January 31, 2019 | - / - | - / - | |
| November 15, 2018 | 0.74 / - | 688.0M / - |
Beat! |
| August 6, 2018 | - / - | - / - | |
| May 17, 2018 | 0.83 / - | 683.0M / - |
Beat! |
| November 16, 2017 | 0.68 / - | 629.0M / - |
Beat! |
| May 18, 2017 | 0.6 / - | 573.0M / - |
Beat! |
| November 10, 2016 | 1.01 / - | 855.0M / - |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18 | 5.37 | 5.28 |
5.45
|
5.25
|
122K | 1.70% | ||||
| May 17 | 5.28 | 5.2 |
5.28
|
5.14
|
143K | 2.13% | ||||
| May 16 | 5.17 | 5.2 |
5.25
|
5.16
|
55.0K | -0.39% | ||||
| May 15 | 5.19 | 5.16 |
5.23
|
5.11
|
94.1K | 1.37% | ||||
| May 12 | 5.12 | 5.1 |
5.28
|
5.08
|
65.1K | 0.59% | ||||
| May 11 | 5.09 | 5.22 |
5.22
|
5.03
|
128K | -2.86% | ||||
| May 10 | 5.24 | 5.15 |
5.3
|
5.15
|
102K | 2.34% | ||||
| May 9 | 5.12 | 4.92 |
5.21
|
4.92
|
117K | 2.40% | ||||
| May 8 | 5 | 4.99 |
5.01
|
4.95
|
176K | 0% | ||||
| May 5 | 5 | 5.04 |
5.08
|
4.95
|
96.8K | 0.20% | ||||
| May 4 | 4.99 | 5.06 |
5.09
|
4.99
|
116K | -1.77% | ||||
| May 3 | 5.08 | 5.08 |
5.25
|
5.07
|
131K | 0.40% | ||||
| May 2 | 5.06 | 5.11 |
5.11
|
4.97
|
75.8K | -1.36% | ||||
| May 1 | 5.13 | 5.09 |
5.17
|
5.09
|
68.7K | 0.79% | ||||
| Apr 28 | 5.09 | 4.98 |
5.14
|
4.98
|
86.1K | 2.41% | ||||
| Apr 27 | 4.97 | 4.96 |
4.97
|
4.88
|
126K | 0.81% | ||||
| Apr 26 | 4.93 | 4.86 |
4.97
|
4.86
|
89.4K | 1.02% | ||||
| Apr 25 | 4.88 | 4.86 |
4.95
|
4.85
|
55.9K | -0.81% | ||||
| Apr 24 | 4.92 | 5.03 |
5.05
|
4.88
|
89.1K | -2.19% | ||||
| Apr 21 | 5.03 | 5 |
5.05
|
4.96
|
132K | 0.60% | ||||
| Apr 20 | 5 | 5 |
5.05
|
4.94
|
91.8K | -0.6% | ||||
| Apr 19 | 5.03 | 4.97 |
5.09
|
4.97
|
89.4K | -0.4% | ||||
| Apr 18 | 5.05 | 5.17 |
5.17
|
5.02
|
98.1K | -1.56% | ||||
| Apr 17 | 5.13 | 5.1 |
5.14
|
5.03
|
94.5K | 0.79% | ||||
| Apr 14 | 5.09 | 5.16 |
5.22
|
5.05
|
83.8K | -1.55% | ||||
| Apr 13 | 5.17 | 5.18 |
5.25
|
5.15
|
59.4K | 0.58% | ||||
| Apr 12 | 5.14 | 5.15 |
5.24
|
5.1
|
58.2K | 0.78% | ||||
| Apr 11 | 5.1 | 5.08 |
5.27
|
5.07
|
134K | 0.20% | ||||
| Apr 10 | 5.09 | 5.04 |
5.11
|
5.02
|
104K | 0.20% | ||||
| Apr 6 | 5.08 | 5 |
5.11
|
4.97
|
66.1K | 1.40% | ||||
| Apr 5 | 5.01 | 4.97 |
5.05
|
4.93
|
98.0K | 0.20% | ||||
| Apr 4 | 5 | 5.12 |
5.12
|
4.98
|
65.3K | -1.96% | ||||
| Apr 3 | 5.1 | 5.09 |
5.16
|
5.05
|
63.7K | 0.20% | ||||
| Mar 31 | 5.09 | 5.03 |
5.11
|
5.03
|
115K | 1.39% | ||||
| Mar 30 | 5.02 | 5.03 |
5.09
|
5
|
82.4K | -0.2% | ||||
| Mar 29 | 5.03 | 5.16 |
5.16
|
4.98
|
128K | -0.98% | ||||
| Mar 28 | 5.08 | 5.01 |
5.12
|
5
|
148K | 0.99% | ||||
| Mar 27 | 5.03 | 5.01 |
5.05
|
4.89
|
113K | 1.62% | ||||
| Mar 24 | 4.95 | 4.8 |
4.99
|
4.79
|
114K | 2.06% | ||||
| Mar 23 | 4.85 | 4.76 |
4.89
|
4.67
|
91.8K | 2.75% | ||||
| Mar 22 | 4.72 | 4.87 |
4.9
|
4.67
|
121K | -3.48% | ||||
| Mar 21 | 4.89 | 4.69 |
4.91
|
4.67
|
116K | 5.62% | ||||
| Mar 20 | 4.63 | 4.65 |
4.71
|
4.6
|
130K | -0.43% | ||||
| Mar 17 | 4.65 | 4.83 |
4.83
|
4.61
|
252K | -5.49% | ||||
| Mar 16 | 4.92 | 4.81 |
4.96
|
4.72
|
113K | 0.41% | ||||
| Mar 15 | 4.9 | 4.84 |
4.92
|
4.77
|
372K | -1.41% | ||||
| Mar 14 | 4.97 | 5.1 |
5.1
|
4.88
|
237K | 0% | ||||
| Mar 13 | 4.97 | 4.9 |
5.02
|
4.77
|
109K | -0.6% | ||||
| Mar 10 | 5 | 5.4 |
5.4
|
4.96
|
193K | -6.02% | ||||
| Mar 9 | 5.32 | 5.38 |
5.4
|
5.3
|
124K | -0.93% | ||||
| Mar 8 | 5.37 | 5.38 |
5.43
|
5.33
|
138K | -0.19% | ||||
| Mar 7 | 5.38 | 5.42 |
5.46
|
5.33
|
106K | 1.13% | ||||
| Mar 6 | 5.32 | 5.36 |
5.36
|
5.3
|
205K | -0.56% | ||||
| Mar 3 | 5.35 | 5.33 |
5.42
|
5.31
|
92.5K | 0.38% | ||||
| Mar 2 | 5.33 | 5.22 |
5.35
|
5.22
|
104K | 0.95% | ||||
| Mar 1 | 5.28 | 5.27 |
5.32
|
5.2
|
94.7K | 0.19% | ||||
| Feb 28 | 5.27 | 5.23 |
5.36
|
5.23
|
140K | 0.19% | ||||
| Feb 27 | 5.26 | 5.17 |
5.28
|
5.17
|
79.8K | 2.53% | ||||
| Feb 24 | 5.13 | 5.06 |
5.15
|
5.01
|
148K | 0% | ||||
| Feb 23 | 5.13 | 5.07 |
5.16
|
5
|
207K | 1.99% | ||||
| Feb 22 | 5.03 | 5.27 |
5.3
|
5.02
|
170K | -4.37% | ||||
| Feb 21 | 5.26 | 5.35 |
5.4
|
5.2
|
89.7K | -2.95% | ||||
| Feb 17 | 5.42 | 5.38 |
5.43
|
5.33
|
123K | 1.31% | ||||
| Feb 16 | 5.35 | 5.35 |
5.47
|
5.35
|
117K | -1.11% | ||||
| Feb 15 | 5.41 | 5.33 |
5.45
|
5.33
|
57.1K | 0.19% | ||||
| Feb 14 | 5.4 | 5.48 |
5.5
|
5.32
|
166K | -1.46% | ||||
| Feb 13 | 5.48 | 5.56 |
5.62
|
5.27
|
180K | -0.36% | ||||
| Feb 10 | 5.5 | 5.31 |
5.53
|
5.31
|
239K | 3.19% | ||||
| Feb 9 | 5.33 | 5.29 |
5.41
|
5.29
|
135K | 0.95% | ||||
| Feb 8 | 5.28 | 5.32 |
5.43
|
5.25
|
102K | -2.22% | ||||
| Feb 7 | 5.4 | 5.24 |
5.4
|
5.24
|
79.7K | 2.27% | ||||
| Feb 6 | 5.28 | 5.48 |
5.48
|
5.24
|
163K | -4% | ||||
| Feb 3 | 5.5 | 5.56 |
5.58
|
5.42
|
104K | -2.14% | ||||
| Feb 2 | 5.62 | 5.35 |
5.64
|
5.35
|
307K | 5.44% | ||||
| Feb 1 | 5.33 | 5.23 |
5.42
|
5.2
|
170K | 1.72% | ||||
| Jan 31 | 5.24 | 5.05 |
5.27
|
5.05
|
121K | 3.35% | ||||
| Jan 30 | 5.07 | 5.21 |
5.21
|
5.02
|
139K | -2.5% | ||||
| Jan 27 | 5.2 | 5.17 |
5.3
|
5.17
|
92.8K | -0.19% | ||||
| Jan 26 | 5.21 | 5.15 |
5.23
|
5.14
|
110K | 0.97% | ||||
| Jan 25 | 5.16 | 5.1 |
5.19
|
4.96
|
157K | 0.39% | ||||
| Jan 24 | 5.14 | 5.23 |
5.35
|
5.11
|
98.7K | -2.1% | ||||
| Jan 23 | 5.25 | 5.13 |
5.3
|
5.11
|
146K | 2.14% | ||||
| Jan 20 | 5.14 | 5.15 |
5.2
|
5.1
|
120K | 0.59% | ||||
| Jan 19 | 5.11 | 5.15 |
5.2
|
5.09
|
143K | -0.78% | ||||
| Jan 18 | 5.15 | 5.3 |
5.36
|
5.15
|
227K | -2.28% | ||||
| Jan 17 | 5.27 | 5.22 |
5.32
|
5.2
|
100K | 1.35% | ||||
| Jan 13 | 5.2 | 5.08 |
5.24
|
5.08
|
144K | 0.78% | ||||
| Jan 12 | 5.16 | 5.02 |
5.18
|
4.98
|
100K | 3.41% | ||||
| Jan 11 | 4.99 | 4.9 |
5.07
|
4.9
|
353K | 1.84% | ||||
| Jan 10 | 4.9 | 4.78 |
4.94
|
4.78
|
82.3K | 1.87% | ||||
| Jan 9 | 4.81 | 4.9 |
4.93
|
4.74
|
175K | -1.03% | ||||
| Jan 6 | 4.86 | 4.74 |
4.93
|
4.66
|
148K | 2.97% | ||||
| Jan 5 | 4.72 | 4.7 |
4.79
|
4.65
|
151K | 0% | ||||
| Jan 4 | 4.72 | 4.7 |
4.79
|
4.66
|
339K | 1.51% | ||||
| Jan 3 | 4.65 | 4.66 |
4.68
|
4.5
|
234K | 1.09% | ||||
| Dec 30 | 4.6 | 4.6 |
4.63
|
4.51
|
117K | -1.29% | ||||
| Dec 29 | 4.66 | 4.54 |
4.68
|
4.51
|
133K | 4.02% | ||||
| Dec 28 | 4.48 | 4.66 |
4.7
|
4.35
|
385K | -3.45% | ||||
| Dec 27 | 4.64 | 4.61 |
4.68
|
4.56
|
209K | 1.75% | ||||
| Dec 23 | 4.56 | 4.35 |
4.61
|
4.34
|
355K | 4.35% | ||||
| Dec 22 | 4.37 | 4.34 |
4.45
|
4.3
|
214K | -0.23% | ||||
| Dec 21 | 4.38 | 4.37 |
4.59
|
4.34
|
754K | 2.82% | ||||
| Dec 20 | 4.26 | 4.35 |
4.39
|
4.15
|
980K | -2.07% | ||||
| Dec 19 | 4.35 | 4.53 |
4.53
|
4.33
|
115K | -3.76% | ||||
| Dec 16 | 4.52 | 4.56 |
4.57
|
4.4
|
305K | -2.38% | ||||
| Dec 15 | 4.63 | 4.93 |
4.96
|
4.6
|
145K | -7.03% | ||||
| Dec 14 | 4.98 | 5.01 |
5.17
|
4.92
|
249K | -0.2% | ||||
| Dec 13 | 4.99 | 4.9 |
5.04
|
4.82
|
551K | 3.96% | ||||
| Dec 12 | 4.8 | 5 |
5
|
4.78
|
201K | -3.81% | ||||
| Dec 9 | 4.99 | 5.08 |
5.17
|
4.93
|
209K | -1.77% | ||||
| Dec 8 | 5.08 | 5.15 |
5.24
|
5.05
|
101K | -0.97% | ||||
| Dec 7 | 5.13 | 5.23 |
5.28
|
5.12
|
116K | -1.91% | ||||
| Dec 6 | 5.23 | 5.27 |
5.27
|
5.14
|
165K | -0.19% | ||||
| Dec 5 | 5.24 | 5.2 |
5.35
|
5.2
|
137K | 0% | ||||
| Dec 2 | 5.24 | 5.3 |
5.32
|
5.18
|
89.8K | -2.78% | ||||
| Dec 1 | 5.39 | 5.39 |
5.48
|
5.32
|
83.9K | 0.56% | ||||
| Nov 30 | 5.36 | 5.25 |
5.37
|
5.12
|
121K | 2.88% | ||||
| Nov 29 | 5.21 | 5.4 |
5.4
|
5.2
|
118K | -3.52% | ||||
| Nov 28 | 5.4 | 5.36 |
5.44
|
5.33
|
114K | 0.75% | ||||
| Nov 25 | 5.36 | 5.25 |
5.44
|
5.19
|
44.9K | 2.10% | ||||
| Nov 23 | 5.25 | 5.31 |
5.34
|
5.16
|
207K | -1.13% | ||||
| Nov 22 | 5.31 | 5.41 |
5.49
|
5.3
|
166K | -2.93% | ||||
| Nov 21 | 5.47 | 5.6 |
5.64
|
5.47
|
136K | -1.8% | ||||
| Nov 18 | 5.57 | 5.71 |
5.79
|
5.56
|
163K | -0.36% | ||||
| Nov 17 | 5.59 | 5.55 |
5.69
|
5.47
|
106K | -0.36% | ||||
| Nov 16 | 5.61 | 5.74 |
5.79
|
5.59
|
82.6K | -2.43% | ||||
| Nov 15 | 5.75 | 5.61 |
5.76
|
5.57
|
174K | 4.55% | ||||
| Nov 14 | 5.5 | 5.64 |
5.72
|
5.48
|
363K | -1.96% | ||||
| Nov 11 | 5.61 | 5.68 |
5.68
|
5.49
|
171K | -1.23% | ||||
| Nov 10 | 5.68 | 5.29 |
5.68
|
5.29
|
275K | 10.08% | ||||
| Nov 9 | 5.16 | 5.1 |
5.26
|
5.05
|
353K | 0.39% | ||||
| Nov 8 | 5.14 | 5.04 |
5.27
|
5
|
160K | 1.98% | ||||
| Nov 7 | 5.04 | 4.73 |
5.08
|
4.73
|
206K | 6.11% | ||||
| Nov 4 | 4.75 | 5.21 |
5.29
|
4.5
|
290K | -5.57% | ||||
| Nov 3 | 5.03 | 5.22 |
5.22
|
4.99
|
145K | -4.01% | ||||
| Nov 2 | 5.24 | 5.48 |
5.5
|
5.23
|
126K | -4.38% | ||||
| Nov 1 | 5.48 | 5.43 |
5.54
|
5.39
|
133K | 0.92% | ||||
| Oct 31 | 5.43 | 5.53 |
5.53
|
5.38
|
142K | -1.99% | ||||
| Oct 28 | 5.54 | 5.45 |
5.59
|
5.38
|
105K | 1.65% | ||||
| Oct 27 | 5.45 | 5.4 |
5.53
|
5.34
|
109K | 1.68% | ||||
| Oct 26 | 5.36 | 5.24 |
5.41
|
5.24
|
110K | 1.71% | ||||
| Oct 25 | 5.27 | 4.99 |
5.3
|
4.99
|
116K | 6.25% | ||||
| Oct 24 | 4.96 | 5 |
5
|
4.86
|
72.4K | -0.2% | ||||
| Oct 21 | 4.97 | 4.84 |
4.99
|
4.7
|
97.3K | 3.11% | ||||
| Oct 20 | 4.82 | 4.87 |
5
|
4.78
|
75.7K | -1.03% | ||||
| Oct 19 | 4.87 | 4.99 |
4.99
|
4.8
|
110K | -0.81% | ||||
| Oct 18 | 4.91 | 5.13 |
5.13
|
4.87
|
86.4K | -1.8% | ||||
| Oct 17 | 5 | 4.85 |
5.08
|
4.85
|
116K | 4.17% | ||||
| Oct 14 | 4.8 | 4.95 |
4.97
|
4.77
|
97.6K | -1.44% | ||||
| Oct 13 | 4.87 | 4.62 |
4.91
|
4.53
|
191K | 3.18% | ||||
| Oct 12 | 4.72 | 4.75 |
4.78
|
4.63
|
84.7K | -0.42% | ||||
| Oct 11 | 4.74 | 4.84 |
4.87
|
4.71
|
54.4K | -2.47% | ||||
| Oct 10 | 4.86 | 4.8 |
4.92
|
4.78
|
98.6K | 1.67% | ||||
| Oct 7 | 4.78 | 4.9 |
5.06
|
4.75
|
63.6K | -3.24% | ||||
| Oct 6 | 4.94 | 5.02 |
5.03
|
4.92
|
73.0K | -1.4% | ||||
| Oct 5 | 5.01 | 5.03 |
5.09
|
4.98
|
95.8K | -1.57% | ||||
| Oct 4 | 5.09 | 5.06 |
5.22
|
5.03
|
141K | 2.21% | ||||
| Oct 3 | 4.98 | 4.76 |
4.99
|
4.73
|
95.3K | 4.62% | ||||
| Sep 30 | 4.76 | 4.75 |
4.87
|
4.75
|
105K | -0.21% | ||||
| Sep 29 | 4.77 | 4.76 |
4.82
|
4.67
|
107K | -1.24% | ||||
| Sep 28 | 4.83 | 4.72 |
4.87
|
4.69
|
90.9K | 2.33% | ||||
| Sep 27 | 4.72 | 4.74 |
4.89
|
4.68
|
121K | -1.05% | ||||
| Sep 26 | 4.77 | 4.84 |
4.97
|
4.72
|
100K | -1.65% | ||||
| Sep 23 | 4.85 | 4.81 |
4.91
|
4.78
|
158K | -1.42% | ||||
| Sep 22 | 4.92 | 5.01 |
5.02
|
4.91
|
102K | -2.19% | ||||
| Sep 21 | 5.03 | 5.28 |
5.28
|
5
|
205K | -2.71% | ||||
| Sep 20 | 5.17 | 5.26 |
5.29
|
5.16
|
108K | -2.64% | ||||
| Sep 19 | 5.31 | 5.22 |
5.31
|
5.07
|
124K | 0.38% | ||||
| Sep 16 | 5.29 | 5.26 |
5.31
|
5.18
|
456K | -0.56% | ||||
| Sep 15 | 5.32 | 5.17 |
5.36
|
5.12
|
210K | 1.53% | ||||
| Sep 14 | 5.24 | 5.33 |
5.33
|
5.2
|
127K | -1.69% | ||||
| Sep 13 | 5.33 | 5.54 |
5.55
|
5.32
|
141K | -6% | ||||
| Sep 12 | 5.67 | 5.54 |
5.67
|
5.53
|
105K | 2.16% | ||||
| Sep 9 | 5.55 | 5.47 |
5.56
|
5.45
|
105K | 1.46% | ||||
| Sep 8 | 5.47 | 5.52 |
5.52
|
5.41
|
132K | -1.62% | ||||
| Sep 7 | 5.56 | 5.35 |
5.58
|
5.3
|
363K | 2.21% | ||||
| Sep 6 | 5.44 | 5.65 |
5.65
|
5.36
|
326K | -2.86% | ||||
| Sep 2 | 5.6 | 5.69 |
5.74
|
5.56
|
238K | -1.58% | ||||
| Sep 1 | 5.69 | 5.7 |
5.75
|
5.6
|
296K | -1.39% | ||||
| Aug 31 | 5.77 | 5.87 |
5.88
|
5.75
|
149K | -1.7% | ||||
| Aug 30 | 5.87 | 6.02 |
6.05
|
5.83
|
204K | -2.65% | ||||
| Aug 29 | 6.03 | 6.06 |
6.12
|
5.95
|
128K | -0.33% | ||||
| Aug 26 | 6.05 | 6.19 |
6.21
|
6.04
|
110K | -3.04% | ||||
| Aug 25 | 6.24 | 6.16 |
6.36
|
6.09
|
229K | 2.63% | ||||
| Aug 24 | 6.08 | 6.08 |
6.13
|
6.04
|
206K | -0.16% | ||||
| Aug 23 | 6.09 | 6.1 |
6.16
|
6.04
|
147K | -0.65% | ||||
| Aug 22 | 6.13 | 6.12 |
6.19
|
6.06
|
128K | -1.13% | ||||
| Aug 19 | 6.2 | 6.27 |
6.29
|
6.17
|
177K | -1.12% | ||||
| Aug 18 | 6.27 | 6.12 |
6.27
|
6.12
|
222K | 2.62% | ||||
| Aug 17 | 6.11 | 6.18 |
6.3
|
6.06
|
198K | -2.71% | ||||
| Aug 16 | 6.28 | 6.19 |
6.33
|
6.14
|
235K | 1.45% | ||||
| Aug 15 | 6.19 | 6.04 |
6.22
|
6
|
229K | 1.48% | ||||
| Aug 12 | 6.1 | 5.96 |
6.14
|
5.91
|
204K | 2.52% | ||||
| Aug 11 | 5.95 | 6.05 |
6.13
|
5.94
|
221K | -1.16% | ||||
| Aug 10 | 6.02 | 6.16 |
6.21
|
6.01
|
327K | -1.15% | ||||
| Aug 9 | 6.09 | 6.39 |
6.39
|
6.03
|
306K | -3.94% | ||||
| Aug 8 | 6.34 | 7.52 |
7.52
|
6.26
|
1.0M | -17.23% | ||||
| Aug 5 | 7.66 | 7.35 |
7.76
|
7.31
|
253K | 3.65% | ||||
| Aug 4 | 7.39 | 7.64 |
7.68
|
7.38
|
219K | -3.4% | ||||
| Aug 3 | 7.65 | 7.67 |
7.76
|
7.53
|
146K | 0.79% | ||||
| Aug 2 | 7.59 | 7.59 |
7.67
|
7.44
|
160K | 0.66% | ||||
| Aug 1 | 7.54 | 7.45 |
7.59
|
7.34
|
105K | 1.07% | ||||
| Jul 29 | 7.46 | 7.48 |
7.49
|
7.33
|
138K | -0.4% | ||||
| Jul 28 | 7.49 | 7.42 |
7.5
|
7.32
|
106K | 1.22% | ||||
| Jul 27 | 7.4 | 7.25 |
7.42
|
7.23
|
145K | 3.79% | ||||
| Jul 26 | 7.13 | 7.11 |
7.17
|
7.04
|
111K | 0% | ||||
| Jul 25 | 7.13 | 7.12 |
7.23
|
7.1
|
83.8K | 0% | ||||
| Jul 22 | 7.13 | 7.19 |
7.26
|
7.09
|
156K | -0.42% | ||||
| Jul 21 | 7.16 | 7.18 |
7.22
|
7.1
|
122K | -0.42% | ||||
| Jul 20 | 7.19 | 7.1 |
7.21
|
7.05
|
149K | 1.27% | ||||
| Jul 19 | 7.1 | 6.96 |
7.18
|
6.93
|
205K | 3.35% | ||||
| Jul 18 | 6.87 | 6.86 |
6.96
|
6.84
|
178K | 0.59% | ||||
| Jul 15 | 6.83 | 6.87 |
6.92
|
6.77
|
210K | 1.34% | ||||
| Jul 14 | 6.74 | 6.79 |
6.82
|
6.72
|
222K | -0.88% | ||||
| Jul 13 | 6.8 | 6.97 |
6.98
|
6.73
|
350K | -4.49% | ||||
| Jul 12 | 7.12 | 6.85 |
7.17
|
6.83
|
481K | 4.40% | ||||
| Jul 11 | 6.82 | 6.96 |
7.02
|
6.78
|
209K | -2.99% | ||||
| Jul 8 | 7.03 | 6.99 |
7.08
|
6.92
|
228K | 0.29% | ||||
| Jul 7 | 7.01 | 6.85 |
7.17
|
6.85
|
562K | 3.55% | ||||
| Jul 6 | 6.77 | 6.94 |
6.94
|
6.72
|
393K | -2.03% | ||||
| Jul 5 | 6.91 | 6.61 |
6.93
|
6.5
|
347K | 2.22% | ||||
| Jul 1 | 6.76 | 6.71 |
6.8
|
6.41
|
226K | 0% | ||||
| Jun 30 | 6.76 | 6.48 |
6.76
|
6.36
|
517K | 3.68% | ||||
| Jun 29 | 6.52 | 6.64 |
6.66
|
6.47
|
365K | -2.1% | ||||
| Jun 28 | 6.66 | 6.61 |
6.8
|
6.59
|
700K | 0.60% | ||||
| Jun 27 | 6.62 | 6.41 |
6.73
|
6.33
|
504K | 4.58% | ||||
| Jun 24 | 6.33 | 5.95 |
6.43
|
5.95
|
7.7M | 6.03% | ||||
| Jun 23 | 5.97 | 5.97 |
6.09
|
5.88
|
383K | -0.33% | ||||
| Jun 22 | 5.99 | 5.89 |
6.14
|
5.89
|
569K | 0.50% | ||||
| Jun 21 | 5.96 | 5.91 |
6.22
|
5.86
|
661K | 1.71% | ||||
| Jun 17 | 5.86 | 5.79 |
5.92
|
5.73
|
393K | 2.09% | ||||
| Jun 16 | 5.74 | 5.74 |
5.81
|
5.5
|
411K | -1.03% | ||||
| Jun 15 | 5.8 | 5.8 |
6.01
|
5.8
|
327K | 0% | ||||
| Jun 14 | 5.8 | 5.58 |
5.82
|
5.56
|
253K | 5.07% | ||||
| Jun 13 | 5.52 | 5.56 |
5.61
|
5.45
|
315K | -4.17% | ||||
| Jun 10 | 5.76 | 5.7 |
5.78
|
5.61
|
215K | 0.35% | ||||
| Jun 9 | 5.74 | 5.74 |
5.75
|
5.57
|
404K | 0.17% | ||||
| Jun 8 | 5.73 | 6.01 |
6.13
|
5.73
|
369K | -4.66% | ||||
| Jun 7 | 6.01 | 6.28 |
6.46
|
5.99
|
745K | -5.5% | ||||
| Jun 6 | 6.36 | 6.52 |
6.56
|
6.26
|
299K | -1.7% | ||||
| Jun 3 | 6.47 | 6.61 |
6.63
|
6.44
|
194K | -3% | ||||
| Jun 2 | 6.67 | 6.61 |
6.78
|
6.61
|
162K | 0.76% | ||||
| Jun 1 | 6.62 | 6.49 |
6.69
|
6.49
|
412K | 2.80% | ||||
| May 31 | 6.44 | 6.5 |
6.57
|
6.41
|
239K | -1.53% | ||||
| May 27 | 6.54 | 6.3 |
6.55
|
6.3
|
158K | 3.65% | ||||
| May 26 | 6.31 | 6.01 |
6.32
|
5.98
|
250K | 5.52% | ||||
| May 25 | 5.98 | 5.85 |
6.07
|
5.81
|
189K | 2.22% | ||||
| May 24 | 5.85 | 6.11 |
6.14
|
5.79
|
239K | -5.65% | ||||
| May 23 | 6.2 | 6.24 |
6.34
|
6.16
|
1.3M | -0.64% | ||||
| May 20 | 6.24 | 6.37 |
6.37
|
6.1
|
151K | -0.16% | ||||
| May 19 | 6.25 | 6.22 |
6.35
|
6.22
|
158K | -0.79% | ||||
| May 18 | 6.3 | 6.46 |
6.48
|
6.22
|
141K | -2.93% | ||||
| May 17 | 6.49 | 6.44 |
6.54
|
6.38
|
208K | 2.85% | ||||
| May 16 | 6.31 | 6.27 |
6.43
|
6.16
|
223K | 0% | ||||
| May 13 | 6.31 | 6.4 |
6.77
|
6.28
|
506K | -2.32% | ||||
| May 12 | 6.46 | 6.19 |
6.48
|
6.1
|
374K | 3.03% | ||||
| May 11 | 6.27 | 6.22 |
6.57
|
6.21
|
579K | 0.97% | ||||
| May 10 | 6.21 | 6.06 |
6.55
|
6.06
|
509K | 7.63% | ||||
| May 9 | 5.77 | 5.76 |
5.88
|
5.7
|
425K | -2.53% | ||||
| May 6 | 5.92 | 5.94 |
5.96
|
5.72
|
563K | -1.17% | ||||
| May 5 | 5.99 | 6.15 |
6.21
|
5.9
|
1.1M | -3.85% | ||||
| May 4 | 6.23 | 6.18 |
6.25
|
5.98
|
194K | 0.81% | ||||
| May 3 | 6.18 | 6.43 |
6.43
|
6.14
|
262K | -2.98% | ||||
| May 2 | 6.37 | 6.25 |
6.37
|
6.17
|
1.0M | 1.59% | ||||
| Apr 29 | 6.27 | 6.21 |
6.39
|
6.15
|
297K | -0.48% | ||||
| Apr 28 | 6.3 | 6.13 |
6.32
|
5.99
|
368K | 3.96% | ||||
| Apr 27 | 6.06 | 6.09 |
6.18
|
6.04
|
152K | -0.66% | ||||
| Apr 26 | 6.1 | 6.3 |
6.3
|
6.07
|
155K | -3.48% | ||||
| Apr 25 | 6.32 | 6.22 |
6.35
|
6.2
|
201K | -0.47% | ||||
| Apr 22 | 6.35 | 6.51 |
6.59
|
6.31
|
195K | -3.93% | ||||
| Apr 21 | 6.61 | 6.79 |
6.81
|
6.59
|
143K | -1.49% | ||||
| Apr 20 | 6.71 | 6.54 |
6.83
|
6.54
|
176K | 1.21% | ||||
| Apr 19 | 6.63 | 6.26 |
6.64
|
6.25
|
300K | 6.76% | ||||
| Apr 18 | 6.21 | 6.62 |
6.64
|
6.16
|
352K | -7.04% | ||||
| Apr 14 | 6.68 | 6.66 |
6.77
|
6.63
|
198K | 0.30% | ||||
| Apr 13 | 6.66 | 6.61 |
6.77
|
6.6
|
149K | 0.60% | ||||
| Apr 12 | 6.62 | 6.77 |
6.79
|
6.56
|
206K | 0.76% | ||||
| Apr 11 | 6.57 | 6.66 |
6.83
|
6.51
|
282K | -0.9% | ||||
| Apr 8 | 6.63 | 6.7 |
6.74
|
6.61
|
140K | -1.63% | ||||
| Apr 7 | 6.74 | 6.75 |
6.83
|
6.62
|
158K | -0.44% | ||||
| Apr 6 | 6.77 | 6.69 |
6.81
|
6.61
|
211K | -0.29% | ||||
| Apr 5 | 6.79 | 6.91 |
6.92
|
6.75
|
168K | -2.44% | ||||
| Apr 4 | 6.96 | 6.85 |
7.08
|
6.83
|
191K | 1.31% | ||||
| Apr 1 | 6.87 | 6.87 |
6.93
|
6.81
|
291K | 0.88% | ||||
| Mar 31 | 6.81 | 7 |
7.03
|
6.8
|
448K | -2.01% | ||||
| Mar 30 | 6.95 | 7.15 |
7.15
|
6.84
|
272K | -3.2% | ||||
| Mar 29 | 7.18 | 7.01 |
7.22
|
6.97
|
328K | 4.21% | ||||
| Mar 28 | 6.89 | 6.86 |
6.97
|
6.79
|
483K | 1.47% | ||||
| Mar 25 | 6.79 | 7.31 |
7.31
|
6.72
|
880K | -8.49% | ||||
| Mar 24 | 7.42 | 7.18 |
7.5
|
7.08
|
276K | 3.20% | ||||
| Mar 23 | 7.19 | 7.35 |
7.41
|
7.17
|
269K | -3.1% | ||||
| Mar 22 | 7.42 | 7.26 |
7.45
|
7.15
|
203K | 2.20% | ||||
| Mar 21 | 7.26 | 7.27 |
7.51
|
7.17
|
207K | -0.14% | ||||
| Mar 18 | 7.27 | 7.24 |
7.68
|
7.22
|
575K | 1.54% | ||||
| Mar 17 | 7.16 | 7.17 |
7.31
|
7.06
|
212K | 0.28% | ||||
| Mar 16 | 7.14 | 7.27 |
7.44
|
7.05
|
296K | -0.42% | ||||
| Mar 15 | 7.17 | 6.52 |
7.2
|
6.52
|
314K | 9.47% | ||||
| Mar 14 | 6.55 | 7.27 |
7.27
|
6.54
|
664K | -10.15% | ||||
| Mar 11 | 7.29 | 7.35 |
7.47
|
7.14
|
393K | -1.09% | ||||
| Mar 10 | 7.37 | 7.42 |
7.42
|
7.12
|
195K | -1.34% | ||||
| Mar 9 | 7.47 | 7.08 |
7.48
|
7.05
|
416K | 8.26% | ||||
| Mar 8 | 6.9 | 6.67 |
7.14
|
6.66
|
570K | 3.45% | ||||
| Mar 7 | 6.67 | 7.46 |
7.49
|
6.67
|
358K | -11.07% | ||||
| Mar 4 | 7.5 | 7.64 |
7.64
|
7.32
|
397K | -2.85% | ||||
| Mar 3 | 7.72 | 7.57 |
7.76
|
7.48
|
201K | 2.39% | ||||
| Mar 2 | 7.54 | 7.25 |
7.57
|
7.2
|
315K | 4.14% | ||||
| Mar 1 | 7.24 | 7.15 |
7.27
|
7.15
|
244K | 1.69% | ||||
| Feb 28 | 7.12 | 7.03 |
7.18
|
6.99
|
171K | -0.28% | ||||
| Feb 25 | 7.14 | 7.02 |
7.15
|
7.02
|
110K | 2.29% | ||||
| Feb 24 | 6.98 | 6.53 |
7.02
|
6.5
|
219K | 0.14% | ||||
| Feb 23 | 6.97 | 7.23 |
7.3
|
6.93
|
154K | -2.79% | ||||
| Feb 22 | 7.17 | 7.34 |
7.52
|
7.07
|
909K | -3.37% | ||||
| Feb 18 | 7.42 | 7.39 |
7.55
|
7.31
|
256K | -0.13% | ||||
| Feb 17 | 7.43 | 7.53 |
7.61
|
7.38
|
275K | -3% | ||||
| Feb 16 | 7.66 | 7.48 |
7.71
|
7.31
|
310K | 1.32% | ||||
| Feb 15 | 7.56 | 7.24 |
7.61
|
7.17
|
336K | 5.88% | ||||
| Feb 14 | 7.14 | 7.05 |
7.23
|
7.02
|
261K | 0.85% | ||||
| Feb 11 | 7.08 | 7.15 |
7.29
|
7.04
|
232K | -0.7% | ||||
| Feb 10 | 7.13 | 7.11 |
7.33
|
7.09
|
169K | -0.56% | ||||
| Feb 9 | 7.17 | 7.2 |
7.28
|
7.12
|
364K | 0.70% | ||||
| Feb 8 | 7.12 | 6.84 |
7.14
|
6.82
|
384K | 3.49% | ||||
| Feb 7 | 6.88 | 6.8 |
6.91
|
6.76
|
221K | 1.18% | ||||
| Feb 4 | 6.8 | 6.71 |
6.87
|
6.62
|
624K | 1.95% | ||||
| Feb 3 | 6.67 | 6.65 |
6.83
|
6.61
|
280K | -1.77% | ||||
| Feb 2 | 6.79 | 6.7 |
6.91
|
6.63
|
305K | 1.80% | ||||
| Feb 1 | 6.67 | 6.52 |
6.74
|
6.46
|
285K | 3.25% | ||||
| Jan 31 | 6.46 | 6.2 |
6.49
|
6.2
|
160K | 4.19% | ||||
| Jan 28 | 6.2 | 6.15 |
6.36
|
6.02
|
178K | -0.16% | ||||
| Jan 27 | 6.21 | 6.43 |
6.64
|
6.1
|
239K | -3.42% | ||||
| Jan 26 | 6.43 | 6.42 |
6.64
|
6.35
|
300K | 2.39% | ||||
| Jan 25 | 6.28 | 6.19 |
6.34
|
6.05
|
283K | 0.16% | ||||
| Jan 24 | 6.27 | 6.16 |
6.31
|
5.93
|
361K | -0.95% | ||||
| Jan 21 | 6.33 | 6.3 |
6.49
|
6.07
|
355K | -2.01% | ||||
| Jan 20 | 6.46 | 6.49 |
6.81
|
6.43
|
215K | 0.31% | ||||
| Jan 19 | 6.44 | 6.75 |
6.82
|
6.43
|
216K | -4.73% | ||||
| Jan 18 | 6.76 | 6.94 |
7.01
|
6.69
|
373K | -2.31% | ||||
| Jan 14 | 6.92 | 7.09 |
7.17
|
6.9
|
235K | -4.42% | ||||
| Jan 13 | 7.24 | 7.35 |
7.41
|
7.18
|
205K | -0.55% | ||||
| Jan 12 | 7.28 | 7.33 |
7.5
|
7.27
|
342K | 0.41% | ||||
| Jan 11 | 7.25 | 6.89 |
7.31
|
6.85
|
301K | 2.40% | ||||
| Jan 10 | 7.08 | 7.17 |
7.17
|
6.91
|
339K | -1.94% | ||||
| Jan 7 | 7.22 | 7.67 |
7.67
|
7.21
|
243K | -5.62% | ||||
| Jan 6 | 7.65 | 7.45 |
7.76
|
7.37
|
269K | 2.96% | ||||
| Jan 5 | 7.43 | 7.58 |
7.7
|
7.33
|
332K | -2.49% | ||||
| Jan 4 | 7.62 | 7.79 |
7.86
|
7.57
|
445K | -2.06% | ||||
| Jan 3 | 7.78 | 7.6 |
7.88
|
7.57
|
256K | 2.10% | ||||
| Dec 31 | 7.62 | 7.65 |
7.7
|
7.56
|
201K | -0.26% | ||||
| Dec 30 | 7.64 | 7.71 |
7.76
|
7.49
|
201K | -0.26% | ||||
| Dec 29 | 7.66 | 7.6 |
7.72
|
7.47
|
180K | 0.26% | ||||
| Dec 28 | 7.64 | 7.89 |
7.89
|
7.55
|
186K | -0.52% | ||||
| Dec 27 | 7.68 | 7.64 |
7.75
|
7.57
|
320K | 0% | ||||
| Dec 23 | 7.68 | 7.54 |
7.8
|
7.5
|
245K | 2.13% | ||||
| Dec 22 | 7.52 | 7.45 |
7.62
|
7.45
|
161K | 1.21% | ||||
| Dec 21 | 7.43 | 7.3 |
7.48
|
7.23
|
269K | 4.06% | ||||
| Dec 20 | 7.14 | 7.18 |
7.34
|
6.88
|
840K | -3.25% | ||||
| Dec 17 | 7.38 | 7.64 |
7.71
|
7.22
|
592K | -4.9% | ||||
| Dec 16 | 7.76 | 8.42 |
8.42
|
7.73
|
348K | -4.43% | ||||
| Dec 15 | 8.12 | 8.64 |
8.74
|
8.05
|
616K | -4.69% | ||||
| Dec 14 | 8.52 | 8 |
8.67
|
8
|
1.1M | 5.97% | ||||
| Dec 13 | 8.04 | 8.27 |
8.28
|
8
|
267K | -0.37% | ||||
| Dec 10 | 8.07 | 8.2 |
8.24
|
7.95
|
160K | 0% | ||||
| Dec 9 | 8.07 | 8.06 |
8.27
|
8.04
|
192K | 0.25% | ||||
| Dec 8 | 8.05 | 7.99 |
8.36
|
7.98
|
357K | 0.50% | ||||
| Dec 7 | 8.01 | 7.84 |
8.23
|
7.81
|
307K | 4.71% | ||||
| Dec 6 | 7.65 | 7.94 |
7.98
|
7.62
|
195K | -3.16% | ||||
| Dec 3 | 7.9 | 8.17 |
8.26
|
7.77
|
244K | -2.47% | ||||
| Dec 2 | 8.1 | 7.62 |
8.16
|
7.58
|
572K | 3.98% | ||||
| Dec 1 | 7.79 | 8.33 |
8.56
|
7.55
|
804K | -5.58% | ||||
| Nov 30 | 8.25 | 8.4 |
8.48
|
8.06
|
278K | -1.08% | ||||
| Nov 29 | 8.34 | 8.45 |
8.55
|
8.29
|
283K | 0.48% | ||||
| Nov 26 | 8.3 | 8.54 |
8.54
|
8.18
|
173K | -3.6% | ||||
| Nov 24 | 8.61 | 8.59 |
8.72
|
8.41
|
225K | -0.69% | ||||
| Nov 23 | 8.67 | 9.11 |
9.32
|
8.53
|
469K | -7.67% | ||||
| Nov 22 | 9.39 | 9.55 |
9.68
|
9.33
|
181K | -1.26% | ||||
| Nov 19 | 9.51 | 9.35 |
9.67
|
9.33
|
314K | 1.93% | ||||
| Nov 18 | 9.33 | 9.38 |
9.5
|
9.14
|
279K | 0.32% | ||||
| Nov 17 | 9.3 | 9.13 |
9.3
|
9.09
|
259K | 1.42% | ||||
| Nov 16 | 9.17 | 9.01 |
9.25
|
8.87
|
264K | 1.44% | ||||
| Nov 15 | 9.04 | 9.58 |
9.6
|
8.96
|
647K | -5.44% | ||||
| Nov 12 | 9.56 | 9.4 |
9.64
|
9.31
|
301K | 0.63% | ||||
| Nov 11 | 9.5 | 9.34 |
9.7
|
9.23
|
550K | 2.37% | ||||
| Nov 10 | 9.28 | 9.22 |
9.6
|
9.05
|
572K | 0.11% | ||||
| Nov 9 | 9.27 | 9.1 |
9.48
|
9.1
|
349K | 2.43% | ||||
| Nov 8 | 9.05 | 9.1 |
9.11
|
8.81
|
360K | 0.89% | ||||
| Nov 5 | 8.97 | 8.38 |
9.1
|
8.25
|
636K | 7.81% | ||||
| Nov 4 | 8.32 | 8.2 |
8.42
|
8.13
|
781K | 0.97% | ||||
| Nov 3 | 8.24 | 7.82 |
8.25
|
7.77
|
277K | 6.05% | ||||
| Nov 2 | 7.77 | 8.02 |
8.07
|
7.77
|
261K | -3.12% | ||||
| Nov 1 | 8.02 | 8.2 |
8.23
|
7.96
|
300K | -1.6% | ||||
| Oct 29 | 8.15 | 7.74 |
8.15
|
7.66
|
362K | 4.62% | ||||
| Oct 28 | 7.79 | 7.9 |
8.08
|
7.79
|
331K | -1.39% | ||||
| Oct 27 | 7.9 | 7.62 |
8.02
|
7.58
|
302K | 3.67% | ||||
| Oct 26 | 7.62 | 7.69 |
7.69
|
7.51
|
162K | -0.26% | ||||
| Oct 25 | 7.64 | 7.69 |
7.82
|
7.58
|
210K | 0.53% | ||||
| Oct 22 | 7.6 | 7.57 |
7.65
|
7.53
|
101K | 0.13% | ||||
| Oct 21 | 7.59 | 7.6 |
7.74
|
7.51
|
155K | 0.53% | ||||
| Oct 20 | 7.55 | 7.49 |
7.58
|
7.38
|
135K | 0.27% | ||||
| Oct 19 | 7.53 | 7.53 |
7.7
|
7.43
|
225K | 1.35% | ||||
| Oct 18 | 7.43 | 7.41 |
7.43
|
7.26
|
261K | 2.48% | ||||
| Oct 15 | 7.25 | 7.52 |
7.52
|
7.25
|
188K | -2.42% | ||||
| Oct 14 | 7.43 | 7.6 |
7.63
|
7.41
|
126K | -0.8% | ||||
| Oct 13 | 7.49 | 7.54 |
7.57
|
7.39
|
102K | -0.4% | ||||
| Oct 12 | 7.52 | 7.52 |
7.58
|
7.47
|
107K | 0.67% | ||||
| Oct 11 | 7.47 | 7.6 |
7.64
|
7.41
|
195K | -1.71% | ||||
| Oct 8 | 7.6 | 7.39 |
7.61
|
7.37
|
223K | 2.98% | ||||
| Oct 7 | 7.38 | 7.24 |
7.45
|
7.2
|
225K | 3.07% | ||||
| Oct 6 | 7.16 | 7.24 |
7.29
|
7.1
|
135K | -2.05% | ||||
| Oct 5 | 7.31 | 7.18 |
7.33
|
7.11
|
393K | 1.95% | ||||
| Oct 4 | 7.17 | 7.23 |
7.25
|
7.04
|
255K | -1.38% | ||||
| Oct 1 | 7.27 | 7.19 |
7.35
|
7.12
|
227K | 1.25% | ||||
| Sep 30 | 7.18 | 7.12 |
7.31
|
7.12
|
614K | 1.41% | ||||
| Sep 29 | 7.08 | 7.18 |
7.21
|
7.03
|
289K | -0.98% | ||||
| Sep 28 | 7.15 | 7.22 |
7.25
|
7.06
|
344K | -2.05% | ||||
| Sep 27 | 7.3 | 7.43 |
7.45
|
7.08
|
490K | -2.41% | ||||
| Sep 24 | 7.48 | 7.45 |
7.54
|
7.41
|
272K | 0% | ||||
| Sep 23 | 7.48 | 7.6 |
7.63
|
7.33
|
549K | -0.66% | ||||
| Sep 22 | 7.53 | 7.18 |
7.56
|
7.13
|
287K | 5.91% | ||||
| Sep 21 | 7.11 | 7.14 |
7.37
|
7.11
|
674K | 0.85% | ||||
| Sep 20 | 7.05 | 7.43 |
7.43
|
6.98
|
881K | -6.75% | ||||
| Sep 17 | 7.56 | 7.64 |
7.9
|
7.5
|
706K | -0.66% | ||||
| Sep 16 | 7.61 | 7.86 |
8.12
|
7.6
|
834K | -3.79% | ||||
| Sep 15 | 7.91 | 8.3 |
8.37
|
7.88
|
1.5M | -3.54% | ||||
| Sep 14 | 8.2 | 7.72 |
8.22
|
7.66
|
540K | 6.77% | ||||
| Sep 13 | 7.68 | 7.76 |
7.79
|
7.42
|
481K | -0.39% | ||||
| Sep 10 | 7.71 | 7.87 |
8.1
|
7.65
|
432K | -1.28% | ||||
| Sep 9 | 7.81 | 7.6 |
7.87
|
7.55
|
504K | 3.72% | ||||
| Sep 8 | 7.53 | 7.59 |
7.83
|
7.36
|
653K | -0.79% | ||||
| Sep 7 | 7.59 | 7.41 |
7.67
|
7.41
|
598K | 2.99% | ||||
| Sep 3 | 7.37 | 7.31 |
7.47
|
7.22
|
267K | 0.68% | ||||
| Sep 2 | 7.32 | 7.14 |
7.4
|
7.05
|
432K | 3.54% | ||||
| Sep 1 | 7.07 | 7.23 |
7.24
|
6.95
|
211K | -2.21% | ||||
| Aug 31 | 7.23 | 7.1 |
7.27
|
7.02
|
642K | 2.26% | ||||
| Aug 30 | 7.07 | 7.1 |
7.18
|
6.93
|
301K | 0.14% | ||||
| Aug 27 | 7.06 | 6.99 |
7.12
|
6.94
|
392K | 1.44% | ||||
| Aug 26 | 6.96 | 6.98 |
7
|
6.88
|
135K | -0.43% | ||||
| Aug 25 | 6.99 | 6.89 |
6.99
|
6.79
|
256K | 1.45% | ||||
| Aug 24 | 6.89 | 6.95 |
6.96
|
6.78
|
215K | 0% | ||||
| Aug 23 | 6.89 | 6.71 |
6.96
|
6.65
|
788K | 3.92% | ||||
| Aug 20 | 6.63 | 6.5 |
6.7
|
6.5
|
140K | 1.53% | ||||
| Aug 19 | 6.53 | 6.51 |
6.57
|
6.36
|
199K | -1.21% | ||||
| Aug 18 | 6.61 | 6.71 |
6.83
|
6.6
|
234K | -1.49% | ||||
| Aug 17 | 6.71 | 6.81 |
6.81
|
6.56
|
272K | -1.47% | ||||
| Aug 16 | 6.81 | 6.8 |
6.93
|
6.74
|
324K | -0.44% | ||||
| Aug 13 | 6.84 | 6.9 |
6.93
|
6.77
|
385K | -0.73% | ||||
| Aug 12 | 6.89 | 6.68 |
6.9
|
6.66
|
512K | 3.92% | ||||
| Aug 11 | 6.63 | 6.62 |
6.75
|
6.43
|
740K | 0.91% | ||||
| Aug 10 | 6.57 | 6.52 |
6.9
|
6.33
|
1.1M | 1.55% | ||||
| Aug 9 | 6.47 | 6.35 |
6.6
|
6.1
|
1.2M | 8.92% | ||||
| Aug 6 | 5.94 | 5.83 |
5.94
|
5.73
|
182K | 2.59% | ||||
| Aug 5 | 5.79 | 5.76 |
5.87
|
5.7
|
73.5K | 0.17% | ||||
| Aug 4 | 5.78 | 5.93 |
5.97
|
5.69
|
253K | -2.86% | ||||
| Aug 3 | 5.95 | 5.94 |
6.05
|
5.87
|
306K | -0.17% | ||||
| Aug 2 | 5.96 | 5.96 |
6.15
|
5.91
|
371K | -0.17% | ||||
| Jul 30 | 5.97 | 5.98 |
6
|
5.91
|
175K | -0.17% | ||||
| Jul 29 | 5.98 | 5.88 |
6.04
|
5.88
|
179K | 1.36% | ||||
| Jul 28 | 5.9 | 5.95 |
5.98
|
5.81
|
162K | 0% | ||||
| Jul 27 | 5.9 | 6.01 |
6.01
|
5.82
|
218K | -1.01% | ||||
| Jul 26 | 5.96 | 5.95 |
6.07
|
5.92
|
397K | -0.33% | ||||
| Jul 23 | 5.98 | 5.95 |
5.99
|
5.86
|
146K | 1.01% | ||||
| Jul 22 | 5.92 | 5.9 |
5.97
|
5.83
|
139K | -0.34% | ||||
| Jul 21 | 5.94 | 5.8 |
6.09
|
5.73
|
322K | 3.30% | ||||
| Jul 20 | 5.75 | 5.6 |
5.85
|
5.53
|
229K | 3.23% | ||||
| Jul 19 | 5.57 | 5.54 |
5.61
|
5.41
|
331K | -1.94% | ||||
| Jul 16 | 5.68 | 5.9 |
5.9
|
5.66
|
253K | -3.07% | ||||
| Jul 15 | 5.86 | 5.94 |
5.99
|
5.85
|
129K | -1.51% | ||||
| Jul 14 | 5.95 | 6.04 |
6.07
|
5.9
|
143K | -1.65% | ||||
| Jul 13 | 6.05 | 6.03 |
6.09
|
5.93
|
209K | 0.50% | ||||
| Jul 12 | 6.02 | 5.99 |
6.1
|
5.9
|
227K | 0.33% | ||||
| Jul 9 | 6 | 5.94 |
6.07
|
5.87
|
302K | 2.21% | ||||
| Jul 8 | 5.87 | 5.82 |
6
|
5.81
|
231K | -3.45% | ||||
| Jul 7 | 6.08 | 5.97 |
6.11
|
5.87
|
320K | 2.53% | ||||
| Jul 6 | 5.93 | 5.94 |
6.17
|
5.88
|
950K | -1.33% | ||||
| Jul 2 | 6.01 | 5.88 |
6.04
|
5.77
|
839K | 1.86% | ||||
| Jul 1 | 5.9 | 5.9 |
5.97
|
5.83
|
452K | 0.85% | ||||
| Jun 30 | 5.85 | 5.78 |
5.87
|
5.71
|
146K | 1.21% | ||||
| Jun 29 | 5.78 | 5.84 |
5.88
|
5.7
|
427K | -1.37% | ||||
| Jun 28 | 5.86 | 5.65 |
6.06
|
5.64
|
821K | 3.72% | ||||
| Jun 25 | 5.65 | 5.5 |
5.7
|
5.42
|
4.9M | 2.91% | ||||
| Jun 24 | 5.49 | 5.74 |
5.74
|
5.37
|
426K | -3.68% | ||||
| Jun 23 | 5.7 | 5.85 |
5.89
|
5.62
|
456K | -2.4% | ||||
| Jun 22 | 5.84 | 5.77 |
5.95
|
5.63
|
401K | 1.74% | ||||
| Jun 21 | 5.74 | 5.57 |
5.76
|
5.45
|
518K | 3.61% | ||||
| Jun 18 | 5.54 | 5.65 |
5.68
|
5.5
|
308K | -2.64% | ||||
| Jun 17 | 5.69 | 5.71 |
5.72
|
5.61
|
172K | -0.35% | ||||
| Jun 16 | 5.71 | 5.7 |
5.75
|
5.62
|
207K | -0.52% | ||||
| Jun 15 | 5.74 | 5.75 |
5.75
|
5.66
|
187K | 0% | ||||
| Jun 14 | 5.74 | 5.71 |
5.79
|
5.64
|
331K | -0.69% | ||||
| Jun 11 | 5.78 | 5.64 |
5.8
|
5.62
|
179K | 2.48% | ||||
| Jun 10 | 5.64 | 5.6 |
5.71
|
5.54
|
218K | 0.89% | ||||
| Jun 9 | 5.59 | 5.68 |
5.72
|
5.56
|
200K | -1.76% | ||||
| Jun 8 | 5.69 | 5.83 |
5.9
|
5.62
|
227K | -1.22% | ||||
| Jun 7 | 5.76 | 5.74 |
6.02
|
5.6
|
490K | 2.86% | ||||
| Jun 4 | 5.6 | 5.71 |
5.71
|
5.47
|
348K | 1.45% | ||||
| Jun 3 | 5.52 | 5.77 |
5.77
|
5.45
|
338K | -4.99% | ||||
| Jun 2 | 5.81 | 5.94 |
5.94
|
5.78
|
281K | -1.53% | ||||
| Jun 1 | 5.9 | 5.82 |
6.14
|
5.73
|
509K | 0.68% | ||||
| May 28 | 5.86 | 6.06 |
6.1
|
5.71
|
465K | -2.98% | ||||
| May 27 | 6.04 | 6.1 |
6.15
|
5.98
|
470K | 0.33% | ||||
| May 26 | 6.02 | 5.96 |
6.02
|
5.84
|
303K | 2.38% | ||||
| May 25 | 5.88 | 6.25 |
6.25
|
5.86
|
316K | -2.97% | ||||
| May 24 | 6.06 | 6 |
6.19
|
5.9
|
553K | 3.77% | ||||
| May 21 | 5.84 | 5.57 |
5.88
|
5.54
|
354K | 5.23% | ||||
| May 20 | 5.55 | 5.56 |
5.56
|
5.41
|
456K | -0.54% | ||||
| May 19 | 5.58 | 5.54 |
5.65
|
5.35
|
326K | -0.89% | ||||
| May 18 | 5.63 | 5.5 |
5.74
|
5.45
|
250K | 2.55% | ||||
| May 17 | 5.49 | 5.45 |
5.84
|
5.41
|
575K | 1.10% | ||||
| May 14 | 5.43 | 5.71 |
5.84
|
5.37
|
357K | -0.91% | ||||
| May 13 | 5.48 | 5.25 |
5.55
|
5.16
|
592K | 2.62% | ||||
| May 12 | 5.34 | 5.25 |
5.66
|
5.25
|
942K | 3.09% | ||||
| May 11 | 5.18 | 5.2 |
5.25
|
4.89
|
851K | 4.65% | ||||
| May 10 | 4.95 | 4.9 |
5.05
|
4.8
|
571K | 1.43% | ||||
| May 7 | 4.88 | 4.8 |
4.91
|
4.78
|
382K | 1.67% | ||||
| May 6 | 4.8 | 4.76 |
4.85
|
4.75
|
445K | 0.84% | ||||
| May 5 | 4.76 | 4.69 |
4.81
|
4.62
|
619K | 1.71% | ||||
| May 4 | 4.68 | 4.56 |
4.73
|
4.52
|
442K | 2.86% | ||||
| May 3 | 4.55 | 4.59 |
4.62
|
4.51
|
218K | 0% | ||||
| Apr 30 | 4.55 | 4.45 |
4.69
|
4.45
|
830K | 1.11% | ||||
| Apr 29 | 4.5 | 4.5 |
4.55
|
4.42
|
248K | 0.22% | ||||
| Apr 28 | 4.49 | 4.55 |
4.64
|
4.42
|
294K | -0.22% | ||||
| Apr 27 | 4.5 | 4.5 |
4.55
|
4.45
|
497K | 0.45% | ||||
| Apr 26 | 4.48 | 4.42 |
4.5
|
4.38
|
216K | 2.05% | ||||
| Apr 23 | 4.39 | 4.4 |
4.45
|
4.38
|
179K | 0.23% | ||||
| Apr 22 | 4.38 | 4.42 |
4.45
|
4.35
|
178K | -0.68% | ||||
| Apr 21 | 4.41 | 4.28 |
4.43
|
4.23
|
140K | 2.32% | ||||
| Apr 20 | 4.31 | 4.28 |
4.35
|
4.23
|
138K | 0.23% | ||||
| Apr 19 | 4.3 | 4.31 |
4.37
|
4.25
|
172K | -1.15% | ||||
| Apr 16 | 4.35 | 4.43 |
4.43
|
4.29
|
148K | -1.58% | ||||
| Apr 15 | 4.42 | 4.45 |
4.48
|
4.39
|
175K | 0.23% | ||||
| Apr 14 | 4.41 | 4.41 |
4.49
|
4.38
|
267K | 0.92% | ||||
| Apr 13 | 4.37 | 4.3 |
4.46
|
4.3
|
190K | 1.16% | ||||
| Apr 12 | 4.32 | 4.19 |
4.38
|
4.19
|
160K | 0% | ||||
| Apr 9 | 4.32 | 4.39 |
4.39
|
4.3
|
173K | -1.59% | ||||
| Apr 8 | 4.39 | 4.36 |
4.43
|
4.31
|
242K | 1.62% | ||||
| Apr 7 | 4.32 | 4.5 |
4.5
|
4.31
|
210K | -4% | ||||
| Apr 6 | 4.5 | 4.53 |
4.55
|
4.48
|
213K | -0.44% | ||||
| Apr 5 | 4.52 | 4.43 |
4.58
|
4.41
|
425K | 1.80% | ||||
| Apr 1 | 4.44 | 4.4 |
4.45
|
4.37
|
430K | 0.91% | ||||
| Mar 31 | 4.4 | 4.38 |
4.44
|
4.33
|
314K | 0.69% | ||||
| Mar 30 | 4.37 | 4.4 |
4.47
|
4.31
|
216K | -0.46% | ||||
| Mar 29 | 4.39 | 4.3 |
4.43
|
4.22
|
309K | 0.46% | ||||
| Mar 26 | 4.37 | 4.28 |
4.4
|
4.2
|
217K | 2.58% | ||||
| Mar 25 | 4.26 | 4.17 |
4.29
|
4.05
|
270K | 2.40% | ||||
| Mar 24 | 4.16 | 4.12 |
4.44
|
4.12
|
330K | 2.72% | ||||
| Mar 23 | 4.05 | 4.07 |
4.29
|
4.01
|
599K | -0.25% | ||||
| Mar 22 | 4.06 | 3.9 |
4.23
|
3.9
|
290K | -0.25% | ||||
| Mar 19 | 4.07 | 4.25 |
4.32
|
4.05
|
618K | -2.86% | ||||
| Mar 18 | 4.19 | 4.31 |
4.35
|
4.19
|
274K | -2.56% | ||||
| Mar 17 | 4.3 | 4.35 |
4.44
|
4.23
|
228K | -1.38% | ||||
| Mar 16 | 4.36 | 4.55 |
4.55
|
4.3
|
235K | -3.33% | ||||
| Mar 15 | 4.51 | 4.5 |
4.55
|
4.3
|
477K | 2.04% | ||||
| Mar 12 | 4.42 | 4 |
4.44
|
3.93
|
1.2M | 13.62% | ||||
| Mar 11 | 3.89 | 3.86 |
3.9
|
3.82
|
127K | 0.78% | ||||
| Mar 10 | 3.86 | 3.83 |
3.9
|
3.81
|
107K | 0.52% | ||||
| Mar 9 | 3.84 | 3.9 |
3.93
|
3.8
|
179K | -0.26% | ||||
| Mar 8 | 3.85 | 3.71 |
3.94
|
3.71
|
125K | 2.39% | ||||
| Mar 5 | 3.76 | 3.72 |
3.77
|
3.6
|
97.1K | 3.01% | ||||
| Mar 4 | 3.65 | 3.67 |
3.77
|
3.64
|
128K | -1.08% | ||||
| Mar 3 | 3.69 | 3.7 |
3.78
|
3.64
|
58.1K | -0.81% | ||||
| Mar 2 | 3.72 | 3.72 |
3.82
|
3.71
|
96.6K | -0.8% | ||||
| Mar 1 | 3.75 | 3.72 |
3.75
|
3.61
|
111K | 3.02% | ||||
| Feb 26 | 3.64 | 3.69 |
3.7
|
3.57
|
87.7K | -0.55% | ||||
| Feb 25 | 3.66 | 3.7 |
3.77
|
3.64
|
75.2K | -0.81% | ||||
| Feb 24 | 3.69 | 3.69 |
3.77
|
3.61
|
88.3K | 0.82% | ||||
| Feb 23 | 3.66 | 3.73 |
3.73
|
3.54
|
100K | -1.88% | ||||
| Feb 22 | 3.73 | 3.82 |
3.82
|
3.67
|
105K | -2.1% | ||||
| Feb 19 | 3.81 | 3.72 |
3.82
|
3.71
|
95.9K | 2.14% | ||||
| Feb 18 | 3.73 | 3.73 |
3.73
|
3.54
|
134K | 0.27% | ||||
| Feb 17 | 3.72 | 3.68 |
3.75
|
3.63
|
106K | 1.09% | ||||
| Feb 16 | 3.68 | 3.75 |
3.76
|
3.65
|
120K | -1.08% | ||||
| Feb 12 | 3.72 | 3.83 |
3.84
|
3.66
|
153K | -2.87% | ||||
| Feb 11 | 3.83 | 3.95 |
3.97
|
3.75
|
110K | -1.54% | ||||
| Feb 10 | 3.89 | 4 |
4
|
3.87
|
104K | -1.52% | ||||
| Feb 9 | 3.95 | 3.89 |
4.05
|
3.89
|
264K | 1.54% | ||||
| Feb 8 | 3.89 | 3.7 |
3.9
|
3.7
|
157K | 4.57% | ||||
| Feb 5 | 3.72 | 3.71 |
3.75
|
3.62
|
104K | 0% | ||||
| Feb 4 | 3.72 | 3.63 |
3.73
|
3.55
|
155K | 2.48% | ||||
| Feb 3 | 3.63 | 3.76 |
3.78
|
3.59
|
173K | -2.68% | ||||
| Feb 2 | 3.73 | 3.62 |
3.76
|
3.58
|
107K | 3.90% | ||||
| Feb 1 | 3.59 | 3.56 |
3.59
|
3.52
|
100K | 1.70% | ||||
| Jan 29 | 3.53 | 3.59 |
3.59
|
3.43
|
120K | -2.22% | ||||
| Jan 28 | 3.61 | 3.62 |
3.69
|
3.53
|
154K | -0.28% | ||||
| Jan 27 | 3.62 | 3.5 |
3.7
|
3.38
|
308K | 0.84% | ||||
| Jan 26 | 3.59 | 3.61 |
3.62
|
3.52
|
161K | 0.28% | ||||
| Jan 25 | 3.58 | 3.55 |
3.64
|
3.51
|
151K | -0.56% | ||||
| Jan 22 | 3.6 | 3.54 |
3.65
|
3.42
|
165K | 1.69% | ||||
| Jan 21 | 3.54 | 3.74 |
3.74
|
3.53
|
202K | -4.84% | ||||
| Jan 20 | 3.72 | 3.85 |
3.91
|
3.7
|
170K | -2.62% | ||||
| Jan 19 | 3.82 | 3.87 |
3.88
|
3.7
|
284K | -3.29% | ||||
| Jan 15 | 3.95 | 3.95 |
4
|
3.78
|
247K | -0.5% | ||||
| Jan 14 | 3.97 | 3.92 |
3.97
|
3.85
|
219K | 2.06% | ||||
| Jan 13 | 3.89 | 3.9 |
3.98
|
3.8
|
383K | 0.78% | ||||
| Jan 12 | 3.86 | 4.11 |
4.11
|
3.77
|
492K | -2.28% | ||||
| Jan 11 | 3.95 | 3.71 |
4.05
|
3.71
|
829K | 12.86% | ||||
| Jan 8 | 3.5 | 3.55 |
3.59
|
3.45
|
101K | -0.28% | ||||
| Jan 7 | 3.51 | 3.54 |
3.74
|
3.45
|
241K | 0.29% | ||||
| Jan 6 | 3.5 | 3.36 |
3.53
|
3.34
|
297K | 6.38% | ||||
| Jan 5 | 3.29 | 3.33 |
3.35
|
3.25
|
395K | 0.30% | ||||
| Jan 4 | 3.28 | 3.33 |
3.36
|
3.17
|
251K | 0% | ||||
| Dec 31 | 3.28 | 3.22 |
3.3
|
3.11
|
140K | 2.50% | ||||
| Dec 30 | 3.2 | 3.15 |
3.23
|
3.15
|
197K | 1.27% | ||||
| Dec 29 | 3.16 | 3.15 |
3.2
|
3.11
|
116K | 1.61% | ||||
| Dec 28 | 3.11 | 3.08 |
3.22
|
3.08
|
235K | 2.64% | ||||
| Dec 24 | 3.03 | 3.05 |
3.06
|
2.97
|
49.5K | 0% | ||||
| Dec 23 | 3.03 | 3 |
3.07
|
3
|
148K | 1.34% | ||||
| Dec 22 | 2.99 | 3.08 |
3.11
|
2.97
|
271K | -3.55% | ||||
| Dec 21 | 3.1 | 3.27 |
3.34
|
3.07
|
163K | -5.2% | ||||
| Dec 18 | 3.27 | 3.22 |
3.34
|
3.22
|
519K | 2.51% | ||||
| Dec 17 | 3.19 | 3.31 |
3.31
|
3.17
|
314K | -2.74% | ||||
| Dec 16 | 3.28 | 3.29 |
3.37
|
3.27
|
141K | 0.61% | ||||
| Dec 15 | 3.26 | 3.12 |
3.3
|
3.12
|
95.6K | 4.82% | ||||
| Dec 14 | 3.11 | 3.16 |
3.18
|
3.06
|
149K | -1.58% | ||||
| Dec 11 | 3.16 | 3.09 |
3.17
|
3.06
|
52.6K | 1.94% | ||||
| Dec 10 | 3.1 | 3.15 |
3.15
|
3
|
136K | -1.59% | ||||
| Dec 9 | 3.15 | 3.18 |
3.2
|
3.14
|
83.8K | 0% | ||||
| Dec 8 | 3.15 | 3.15 |
3.17
|
3.11
|
162K | 0.32% | ||||
| Dec 7 | 3.14 | 3.15 |
3.15
|
3.07
|
146K | 0.64% | ||||
| Dec 4 | 3.12 | 2.94 |
3.13
|
2.94
|
100K | 6.48% | ||||
| Dec 3 | 2.93 | 2.96 |
2.98
|
2.92
|
49.6K | 0% | ||||
| Dec 2 | 2.93 | 2.93 |
3.07
|
2.83
|
108K | 1.03% | ||||
| Dec 1 | 2.9 | 3.06 |
3.16
|
2.9
|
117K | -3.97% | ||||
| Nov 30 | 3.02 | 3.11 |
3.19
|
3
|
233K | -5.33% | ||||
| Nov 27 | 3.19 | 3 |
3.2
|
2.96
|
141K | 8.87% | ||||
| Nov 25 | 2.93 | 2.8 |
2.95
|
2.76
|
446K | 8.52% | ||||
| Nov 24 | 2.7 | 2.7 |
2.76
|
2.65
|
154K | 1.12% | ||||
| Nov 23 | 2.67 | 2.67 |
2.74
|
2.65
|
90.0K | 0% | ||||
| Nov 20 | 2.67 | 2.66 |
2.75
|
2.65
|
30.4K | -0.74% | ||||
| Nov 19 | 2.69 | 2.69 |
2.72
|
2.67
|
31.2K | 0% | ||||
| Nov 18 | 2.69 | 2.73 |
2.76
|
2.68
|
47.1K | -1.1% | ||||
| Nov 17 | 2.72 | 2.72 |
2.75
|
2.7
|
79.6K | 0.74% | ||||
| Nov 16 | 2.7 | 2.7 |
2.79
|
2.67
|
163K | 0.75% | ||||
| Nov 13 | 2.68 | 2.61 |
2.74
|
2.61
|
87.6K | 3.08% | ||||
| Nov 12 | 2.6 | 2.7 |
2.7
|
2.58
|
112K | -2.99% | ||||
| Nov 11 | 2.68 | 2.64 |
2.7
|
2.6
|
87.9K | -0.37% | ||||
| Nov 10 | 2.69 | 2.57 |
2.7
|
2.51
|
153K | 7.17% | ||||
| Nov 9 | 2.51 | 2.5 |
2.59
|
2.44
|
231K | 4.15% | ||||
| Nov 6 | 2.41 | 2.34 |
2.5
|
2.2
|
114K | 3.43% | ||||
| Nov 5 | 2.33 | 2.22 |
2.34
|
2.19
|
80.6K | 4.02% | ||||
| Nov 4 | 2.24 | 2.13 |
2.24
|
2.12
|
41.7K | 5.16% | ||||
| Nov 3 | 2.13 | 2.09 |
2.16
|
2.02
|
72.2K | 1.91% | ||||
| Nov 2 | 2.09 | 2.04 |
2.11
|
2.04
|
33.6K | 1.95% | ||||
| Oct 30 | 2.05 | 2.01 |
2.09
|
2.01
|
38.6K | 0.99% | ||||
| Oct 29 | 2.03 | 2.02 |
2.05
|
2
|
42.2K | 0% | ||||
| Oct 28 | 2.03 | 2 |
2.05
|
2
|
85.0K | -1.46% | ||||
| Oct 27 | 2.06 | 2.09 |
2.11
|
2.03
|
60.8K | -2.37% | ||||
| Oct 26 | 2.11 | 2.08 |
2.12
|
2.07
|
32.0K | 0.48% | ||||
| Oct 23 | 2.1 | 2.14 |
2.15
|
2.07
|
68.1K | 0% | ||||
| Oct 22 | 2.1 | 2.13 |
2.14
|
2.05
|
42.1K | 0% | ||||
| Oct 21 | 2.1 | 2.12 |
2.17
|
2.08
|
23.2K | -0.94% | ||||
| Oct 20 | 2.12 | 2.1 |
2.44
|
2.07
|
273K | 2.42% | ||||
| Oct 19 | 2.07 | 2.09 |
2.13
|
2.05
|
34.5K | -1.43% | ||||
| Oct 16 | 2.1 | 2.1 |
2.14
|
2.05
|
59.0K | -1.87% | ||||
| Oct 15 | 2.14 | 2.13 |
2.15
|
2.04
|
51.1K | 0.47% | ||||
| Oct 14 | 2.13 | 2.06 |
2.15
|
2.05
|
24.3K | 2.90% | ||||
| Oct 13 | 2.07 | 2.08 |
2.1
|
2.05
|
91.5K | -2.36% | ||||
| Oct 12 | 2.12 | 2.15 |
2.18
|
2.1
|
45.3K | -1.4% | ||||
| Oct 9 | 2.15 | 2.17 |
2.19
|
2.13
|
18.8K | 0.94% | ||||
| Oct 8 | 2.13 | 2.19 |
2.19
|
2.13
|
27.0K | -0.93% | ||||
| Oct 7 | 2.15 | 2.14 |
2.19
|
2.12
|
46.4K | 0.94% | ||||
| Oct 6 | 2.13 | 2.15 |
2.2
|
2.12
|
33.4K | -0.93% | ||||
| Oct 5 | 2.15 | 2.1 |
2.15
|
2.09
|
50.7K | 2.87% | ||||
| Oct 2 | 2.09 | 2.07 |
2.1
|
2.05
|
40.4K | 0% | ||||
| Oct 1 | 2.09 | 2.11 |
2.11
|
2.06
|
28.9K | -0.95% | ||||
| Sep 30 | 2.11 | 2.13 |
2.16
|
2.07
|
28.7K | 0.48% | ||||
| Sep 29 | 2.1 | 2.08 |
2.1
|
2.05
|
31.8K | 1.45% | ||||
| Sep 28 | 2.07 | 2.06 |
2.1
|
2.06
|
23.8K | 0.49% | ||||
| Sep 25 | 2.06 | 2.03 |
2.07
|
2.03
|
19.4K | 0.49% | ||||
| Sep 24 | 2.05 | 2.07 |
2.07
|
2.02
|
23.7K | -0.49% | ||||
| Sep 23 | 2.06 | 2.09 |
2.1
|
2.02
|
72.5K | -0.48% | ||||
| Sep 22 | 2.07 | 2.04 |
2.1
|
2.02
|
30.9K | 0.98% | ||||
| Sep 21 | 2.05 | 2.16 |
2.17
|
2.01
|
93.3K | -5.53% | ||||
| Sep 18 | 2.17 | 2.19 |
2.2
|
2.07
|
147K | 0.93% | ||||
| Sep 17 | 2.15 | 2.04 |
2.15
|
2.04
|
63.1K | 4.88% | ||||
| Sep 16 | 2.05 | 2.08 |
2.1
|
2.03
|
41.7K | -0.49% | ||||
| Sep 15 | 2.06 | 2.1 |
2.1
|
2.05
|
18.1K | -2.37% | ||||
| Sep 14 | 2.11 | 2.09 |
2.15
|
2.04
|
87.1K | 2.43% | ||||
| Sep 11 | 2.06 | 2.04 |
2.07
|
2.03
|
42.8K | 0.49% | ||||
| Sep 10 | 2.05 | 2.04 |
2.08
|
2.03
|
58.4K | -0.49% | ||||
| Sep 9 | 2.06 | 2.08 |
2.08
|
2.03
|
89.2K | -0.96% | ||||
| Sep 8 | 2.08 | 2.14 |
2.15
|
2.06
|
34.6K | -2.35% | ||||
| Sep 4 | 2.13 | 2.1 |
2.16
|
2.01
|
68.8K | 1.91% | ||||
| Sep 3 | 2.09 | 2.09 |
2.1
|
2.05
|
22.2K | 0.48% | ||||
| Sep 2 | 2.08 | 2.05 |
2.11
|
2.03
|
71.5K | 1.46% | ||||
| Sep 1 | 2.05 | 2.04 |
2.05
|
2
|
45.1K | -0.49% | ||||
| Aug 31 | 2.06 | 2.11 |
2.11
|
2.04
|
43.9K | -0.96% | ||||
| Aug 28 | 2.08 | 2.15 |
2.16
|
2
|
56.8K | -2.35% | ||||
| Aug 27 | 2.13 | 2.19 |
2.19
|
2.12
|
47.9K | -1.39% | ||||
| Aug 26 | 2.16 | 2.22 |
2.23
|
2.16
|
26.6K | -3.14% | ||||
| Aug 25 | 2.23 | 2.27 |
2.27
|
2.22
|
7.9K | -1.76% | ||||
| Aug 24 | 2.27 | 2.24 |
2.33
|
2.18
|
23.3K | 1.34% | ||||
| Aug 21 | 2.24 | 2.31 |
2.31
|
2.22
|
75.0K | -3.45% | ||||
| Aug 20 | 2.32 | 2.28 |
2.33
|
2.27
|
12.5K | 0% | ||||
| Aug 19 | 2.32 | 2.3 |
2.36
|
2.29
|
36.8K | 1.31% | ||||
| Aug 18 | 2.29 | 2.34 |
2.34
|
2.22
|
84.7K | -2.14% | ||||
| Aug 17 | 2.34 | 2.34 |
2.39
|
2.33
|
75.0K | 0.43% | ||||
| Aug 14 | 2.33 | 2.27 |
2.33
|
2.24
|
57.2K | 2.19% | ||||
| Aug 13 | 2.28 | 2.28 |
2.32
|
2.24
|
36.8K | 0.44% | ||||
| Aug 12 | 2.27 | 2.23 |
2.27
|
2.19
|
66.8K | 4.61% | ||||
| Aug 11 | 2.17 | 2.21 |
2.32
|
2.17
|
103K | -0.46% | ||||
| Aug 10 | 2.18 | 2.15 |
2.24
|
2.1
|
112K | 2.83% | ||||
| Aug 7 | 2.12 | 2.09 |
2.13
|
2.05
|
50.6K | 1.44% | ||||
| Aug 6 | 2.09 | 2.08 |
2.1
|
2.07
|
28.5K | -0.48% | ||||
| Aug 5 | 2.1 | 2.09 |
2.1
|
2.08
|
26.2K | 0% | ||||
| Aug 4 | 2.1 | 2.07 |
2.11
|
2.03
|
25.1K | 0.96% | ||||
| Aug 3 | 2.08 | 2.05 |
2.1
|
2.03
|
68.0K | 1.46% | ||||
| Jul 31 | 2.05 | 2.09 |
2.1
|
2.04
|
76.1K | -2.84% | ||||
| Jul 30 | 2.11 | 2.04 |
2.14
|
2.04
|
65.1K | 2.43% | ||||
| Jul 29 | 2.06 | 2.02 |
2.07
|
2.01
|
40.4K | 3% | ||||
| Jul 28 | 2 | 2.06 |
2.06
|
2
|
43.2K | -2.44% | ||||
| Jul 27 | 2.05 | 2.06 |
2.08
|
1.98
|
69.9K | 0.99% | ||||
| Jul 24 | 2.03 | 2.03 |
2.06
|
1.98
|
86.4K | 0% | ||||
| Jul 23 | 2.03 | 2.02 |
2.08
|
2.01
|
52.6K | -0.49% | ||||
| Jul 22 | 2.04 | 2.1 |
2.1
|
1.96
|
249K | -3.32% | ||||
| Jul 21 | 2.11 | 2.06 |
2.12
|
2.05
|
28.7K | 1.93% | ||||
| Jul 20 | 2.07 | 2.05 |
2.12
|
2.03
|
43.4K | 0% | ||||
| Jul 17 | 2.07 | 2.09 |
2.13
|
2.04
|
65.9K | -1.43% | ||||
| Jul 16 | 2.1 | 2.14 |
2.18
|
2.08
|
56.7K | -3.23% | ||||
| Jul 15 | 2.17 | 2.1 |
2.2
|
2.08
|
124K | 5.34% | ||||
| Jul 14 | 2.06 | 2.11 |
2.14
|
2
|
47.3K | -2.83% | ||||
| Jul 13 | 2.12 | 2.06 |
2.14
|
2.02
|
67.2K | 2.42% | ||||
| Jul 10 | 2.07 | 2.05 |
2.08
|
2
|
58.7K | 1.97% | ||||
| Jul 9 | 2.03 | 2.08 |
2.14
|
1.99
|
95.5K | -2.4% | ||||
| Jul 8 | 2.08 | 2.02 |
2.1
|
2
|
101K | 2.97% | ||||
| Jul 7 | 2.02 | 2.07 |
2.1
|
2.01
|
50.3K | -2.42% | ||||
| Jul 6 | 2.07 | 2.16 |
2.16
|
2.05
|
54.9K | -3.72% | ||||
| Jul 2 | 2.15 | 2.15 |
2.18
|
2.12
|
68.2K | 1.42% | ||||
| Jul 1 | 2.12 | 2.07 |
2.13
|
2.07
|
76.9K | 2.42% | ||||
| Jun 30 | 2.07 | 2.04 |
2.09
|
2
|
53.0K | 0.49% | ||||
| Jun 29 | 2.06 | 2.06 |
2.1
|
2.03
|
84.6K | 0.49% | ||||
| Jun 26 | 2.05 | 2.03 |
2.2
|
2
|
345K | 0.99% | ||||
| Jun 25 | 2.03 | 1.94 |
2.04
|
1.94
|
81.5K | 3.05% | ||||
| Jun 24 | 1.97 | 1.99 |
2.01
|
1.92
|
102K | -0.51% | ||||
| Jun 23 | 1.98 | 2.04 |
2.04
|
1.9
|
154K | -2.94% | ||||
| Jun 22 | 2.04 | 2 |
2.05
|
1.89
|
120K | 1.49% | ||||
| Jun 19 | 2.01 | 2.04 |
2.12
|
1.96
|
172K | -0.99% | ||||
| Jun 18 | 2.03 | 2 |
2.05
|
1.91
|
108K | 1.50% | ||||
| Jun 17 | 2 | 2.07 |
2.09
|
1.97
|
57.3K | -2.44% | ||||
| Jun 16 | 2.05 | 2.18 |
2.18
|
1.96
|
88.0K | -0.49% | ||||
| Jun 15 | 2.06 | 1.97 |
2.09
|
1.97
|
100K | 1.98% | ||||
| Jun 12 | 2.02 | 2.06 |
2.06
|
1.89
|
153K | 2.54% | ||||
| Jun 11 | 1.97 | 1.95 |
2.02
|
1.81
|
276K | -1.5% | ||||
| Jun 10 | 2 | 2.12 |
2.12
|
1.98
|
163K | -5.21% | ||||
| Jun 9 | 2.11 | 2.07 |
2.15
|
2.07
|
109K | 1.93% | ||||
| Jun 8 | 2.07 | 2.09 |
2.15
|
2.04
|
133K | -2.36% | ||||
| Jun 5 | 2.12 | 2 |
2.19
|
1.98
|
268K | 9.84% | ||||
| Jun 4 | 1.93 | 2.04 |
2.12
|
1.88
|
268K | -5.39% | ||||
| Jun 3 | 2.04 | 1.92 |
2.06
|
1.9
|
287K | 9.09% | ||||
| Jun 2 | 1.87 | 1.8 |
1.93
|
1.79
|
332K | 4.47% | ||||
| Jun 1 | 1.79 | 1.75 |
1.85
|
1.71
|
664K | 4.07% | ||||
| May 29 | 1.72 | 1.73 |
1.75
|
1.7
|
167K | -1.71% | ||||
| May 28 | 1.75 | 1.83 |
1.84
|
1.73
|
167K | -2.23% | ||||
| May 27 | 1.79 | 1.85 |
1.85
|
1.77
|
250K | 0.56% | ||||
| May 26 | 1.78 | 1.76 |
1.85
|
1.75
|
268K | 2.30% | ||||
| May 22 | 1.74 | 1.82 |
1.84
|
1.7
|
269K | -3.33% | ||||
| May 21 | 1.8 | 1.84 |
1.9
|
1.76
|
223K | -2.7% | ||||
| May 20 | 1.85 | 1.83 |
1.94
|
1.82
|
190K | 0.54% | ||||
| May 19 | 1.84 | 1.96 |
1.98
|
1.8
|
190K | -7.07% | ||||
| May 18 | 1.98 | 2.14 |
2.21
|
1.89
|
244K | -2.46% | ||||
| May 15 | 2.03 | 2.04 |
2.16
|
2
|
136K | 0.50% | ||||
| May 14 | 2.02 | 2.02 |
2.12
|
1.98
|
100K | -1.94% | ||||
| May 13 | 2.06 | 2.25 |
2.27
|
1.96
|
95.2K | -8.04% | ||||
| May 12 | 2.24 | 2.62 |
2.63
|
2.23
|
121K | -16.73% | ||||
| May 11 | 2.69 | 2.63 |
2.73
|
2.57
|
108K | 2.28% | ||||
| May 8 | 2.63 | 2.54 |
2.69
|
2.52
|
70.7K | 4.37% | ||||
| May 7 | 2.52 | 2.2 |
2.54
|
2.2
|
180K | 15.60% | ||||
| May 6 | 2.18 | 2.28 |
2.32
|
2.17
|
32.4K | -3.96% | ||||
| May 5 | 2.27 | 2.48 |
2.48
|
2.25
|
78.1K | -7.35% | ||||
| May 4 | 2.45 | 2.39 |
2.47
|
2.32
|
27.6K | 0.82% | ||||
| May 1 | 2.43 | 2.44 |
2.48
|
2.33
|
54.6K | -2.8% | ||||
| Apr 30 | 2.5 | 2.42 |
2.54
|
2.41
|
68.1K | -1.19% | ||||
| Apr 29 | 2.53 | 2.42 |
2.56
|
2.32
|
110K | 7.20% | ||||
| Apr 28 | 2.36 | 2.48 |
2.48
|
2.31
|
82.3K | -1.26% | ||||
| Apr 27 | 2.39 | 2.4 |
2.5
|
2.35
|
70.8K | -0.42% | ||||
| Apr 24 | 2.4 | 2.38 |
2.45
|
2.35
|
37.2K | -0.41% | ||||
| Apr 23 | 2.41 | 2.37 |
2.51
|
2.33
|
50.5K | 1.26% | ||||
| Apr 22 | 2.38 | 2.43 |
2.43
|
2.36
|
30.6K | -2.06% | ||||
| Apr 21 | 2.43 | 2.39 |
2.43
|
2.32
|
32.0K | 0% | ||||
| Apr 20 | 2.43 | 2.45 |
2.54
|
2.39
|
45.5K | -4.33% | ||||
| Apr 17 | 2.54 | 2.35 |
2.58
|
2.28
|
90.5K | 8.09% | ||||
| Apr 16 | 2.35 | 2.31 |
2.37
|
2.21
|
91.4K | -0.84% | ||||
| Apr 15 | 2.37 | 2.34 |
2.41
|
2.25
|
94.0K | -2.47% | ||||
| Apr 14 | 2.43 | 2.51 |
2.56
|
2.38
|
87.1K | -1.22% | ||||
| Apr 13 | 2.46 | 2.47 |
2.6
|
2.36
|
34.7K | -2.38% | ||||
| Apr 9 | 2.52 | 2.44 |
2.62
|
2.4
|
113K | 5% | ||||
| Apr 8 | 2.4 | 2.18 |
2.41
|
2.06
|
113K | 12.68% | ||||
| Apr 7 | 2.13 | 1.98 |
2.37
|
1.98
|
132K | -4.91% | ||||
| Apr 6 | 2.24 | 1.77 |
2.27
|
1.75
|
144K | 26.55% | ||||
| Apr 3 | 1.77 | 1.86 |
2.01
|
1.71
|
206K | -8.29% | ||||
| Apr 2 | 1.93 | 2.08 |
2.26
|
1.84
|
157K | -10.23% | ||||
| Apr 1 | 2.15 | 2.48 |
2.5
|
2.15
|
57.6K | -16.34% | ||||
| Mar 31 | 2.57 | 2.5 |
2.6
|
2.39
|
119K | 2.80% | ||||
| Mar 30 | 2.5 | 2.64 |
2.64
|
2.31
|
76.9K | -6.02% | ||||
| Mar 27 | 2.66 | 3.03 |
3.03
|
2.65
|
65.0K | -12.21% | ||||
| Mar 26 | 3.03 | 2.55 |
3.03
|
2.47
|
115K | 19.29% | ||||
| Mar 25 | 2.54 | 2.34 |
2.66
|
2.2
|
70.4K | 9.01% | ||||
| Mar 24 | 2.33 | 2.24 |
2.49
|
2.21
|
323K | 7.37% | ||||
| Mar 23 | 2.17 | 2.72 |
2.72
|
2.11
|
93.3K | -4.41% | ||||
| Mar 20 | 2.27 | 2.32 |
2.34
|
2.17
|
189K | -2.58% | ||||
| Mar 19 | 2.33 | 2.08 |
2.46
|
2.08
|
141K | 12.02% | ||||
| Mar 18 | 2.08 | 2.12 |
2.15
|
1.98
|
80.3K | -9.57% | ||||
| Mar 17 | 2.3 | 2.17 |
2.31
|
2
|
177K | 13.30% | ||||
| Mar 16 | 2.03 | 1.62 |
2.2
|
1.61
|
163K | 7.41% | ||||
| Mar 13 | 1.89 | 1.73 |
1.96
|
1.71
|
572K | 16.67% | ||||
| Mar 12 | 1.62 | 2.36 |
2.46
|
1.61
|
272K | -35.2% | ||||
| Mar 11 | 2.5 | 2.69 |
2.72
|
2.42
|
139K | -8.42% | ||||
| Mar 10 | 2.73 | 2.53 |
2.8
|
2.37
|
102K | 7.91% | ||||
| Mar 9 | 2.53 | 2.41 |
2.7
|
2.31
|
71.0K | -7.66% | ||||
| Mar 6 | 2.74 | 2.74 |
2.86
|
2.73
|
59.2K | -1.79% | ||||
| Mar 5 | 2.79 | 2.81 |
3.08
|
2.68
|
162K | -1.76% | ||||
| Mar 4 | 2.84 | 2.82 |
2.97
|
2.68
|
203K | 1.07% | ||||
| Mar 3 | 2.81 | 3.09 |
3.16
|
2.72
|
170K | -9.06% | ||||
| Mar 2 | 3.09 | 3.17 |
3.2
|
3.01
|
128K | -2.52% | ||||
| Feb 28 | 3.17 | 3.22 |
3.33
|
3.03
|
75.4K | -2.76% | ||||
| Feb 27 | 3.26 | 3.31 |
3.43
|
3.23
|
104K | -2.1% | ||||
| Feb 26 | 3.33 | 3.26 |
3.39
|
3.17
|
70.6K | 2.15% | ||||
| Feb 25 | 3.26 | 3.23 |
3.31
|
3.2
|
109K | 0.62% | ||||
| Feb 24 | 3.24 | 3.22 |
3.31
|
3.2
|
76.1K | -2.99% | ||||
| Feb 21 | 3.34 | 3.44 |
3.47
|
3.26
|
76.6K | -0.89% | ||||
| Feb 20 | 3.37 | 3.44 |
3.49
|
3.31
|
35.6K | -2.6% | ||||
| Feb 19 | 3.46 | 3.43 |
3.47
|
3.4
|
31.0K | 1.76% | ||||
| Feb 18 | 3.4 | 3.36 |
3.5
|
3.36
|
41.7K | 0.59% | ||||
| Feb 14 | 3.38 | 3.54 |
3.55
|
3.37
|
46.1K | -4.79% | ||||
| Feb 13 | 3.55 | 3.7 |
3.7
|
3.5
|
101K | -4.05% | ||||
| Feb 12 | 3.7 | 3.5 |
3.76
|
3.49
|
158K | 7.25% | ||||
| Feb 11 | 3.45 | 3.3 |
3.49
|
3.27
|
92.5K | 5.50% | ||||
| Feb 10 | 3.27 | 2.99 |
3.42
|
2.99
|
158K | 9.73% | ||||
| Feb 7 | 2.98 | 2.97 |
3
|
2.93
|
79.2K | 1.02% | ||||
| Feb 6 | 2.95 | 2.95 |
2.99
|
2.91
|
92.2K | 1.03% | ||||
| Feb 5 | 2.92 | 2.87 |
2.95
|
2.87
|
54.5K | 2.82% | ||||
| Feb 4 | 2.84 | 2.81 |
2.9
|
2.81
|
75.9K | 1.07% | ||||
| Feb 3 | 2.81 | 2.72 |
2.86
|
2.7
|
89.2K | 4.07% | ||||
| Jan 31 | 2.7 | 2.79 |
2.81
|
2.69
|
119K | -3.23% | ||||
| Jan 30 | 2.79 | 2.73 |
2.81
|
2.69
|
87.2K | 1.45% | ||||
| Jan 29 | 2.75 | 2.8 |
2.82
|
2.7
|
66.5K | -1.79% | ||||
| Jan 28 | 2.8 | 2.84 |
2.85
|
2.78
|
83.4K | -1.41% | ||||
| Jan 27 | 2.84 | 2.86 |
2.92
|
2.81
|
121K | 2.90% | ||||
| Jan 24 | 2.76 | 2.74 |
2.84
|
2.73
|
88.1K | 1.10% | ||||
| Jan 23 | 2.73 | 2.71 |
2.8
|
2.7
|
83.4K | -1.44% | ||||
| Jan 22 | 2.77 | 2.91 |
2.91
|
2.7
|
175K | -7.67% | ||||
| Jan 21 | 3 | 2.77 |
3.08
|
2.77
|
137K | 7.14% | ||||
| Jan 17 | 2.8 | 2.73 |
2.95
|
2.71
|
149K | 3.70% | ||||
| Jan 16 | 2.7 | 2.61 |
2.71
|
2.6
|
101K | 4.25% | ||||
| Jan 15 | 2.59 | 2.61 |
2.62
|
2.55
|
53.2K | -0.38% | ||||
| Jan 14 | 2.6 | 2.51 |
2.61
|
2.51
|
55.2K | 1.96% | ||||
| Jan 13 | 2.55 | 2.56 |
2.58
|
2.49
|
83.6K | 0.39% | ||||
| Jan 10 | 2.54 | 2.64 |
2.64
|
2.52
|
123K | -4.15% | ||||
| Jan 9 | 2.65 | 2.77 |
2.79
|
2.63
|
112K | -2.57% | ||||
| Jan 8 | 2.72 | 2.67 |
2.8
|
2.67
|
251K | 3.82% | ||||
| Jan 7 | 2.62 | 2.66 |
2.68
|
2.58
|
52.1K | -1.13% | ||||
| Jan 6 | 2.65 | 2.62 |
2.73
|
2.62
|
59.9K | -0.38% | ||||
| Jan 3 | 2.66 | 2.56 |
2.67
|
2.55
|
37.0K | 3.91% | ||||
| Jan 2 | 2.56 | 2.53 |
2.58
|
2.47
|
78.8K | 1.19% | ||||
| Dec 31 | 2.53 | 2.33 |
2.55
|
2.33
|
105K | 8.12% | ||||
| Dec 30 | 2.34 | 2.31 |
2.39
|
2.3
|
75.2K | 1.30% | ||||
| Dec 27 | 2.31 | 2.28 |
2.43
|
2.28
|
131K | 1.76% | ||||
| Dec 26 | 2.27 | 2.34 |
2.35
|
2.26
|
128K | -2.99% | ||||
| Dec 24 | 2.34 | 2.4 |
2.43
|
2.28
|
121K | -2.09% | ||||
| Dec 23 | 2.39 | 2.38 |
2.41
|
2.3
|
104K | -0.42% | ||||
| Dec 20 | 2.4 | 2.38 |
2.44
|
2.38
|
154K | 0.84% | ||||
| Dec 19 | 2.38 | 2.43 |
2.44
|
2.35
|
76.6K | -1.65% | ||||
| Dec 18 | 2.42 | 2.37 |
2.43
|
2.34
|
37.3K | 2.54% | ||||
| Dec 17 | 2.36 | 2.36 |
2.4
|
2.34
|
66.0K | 0.43% | ||||
| Dec 16 | 2.35 | 2.3 |
2.4
|
2.22
|
90.5K | 2.17% | ||||
| Dec 13 | 2.3 | 2.32 |
2.35
|
2.27
|
27.9K | -0.86% | ||||
| Dec 12 | 2.32 | 2.28 |
2.33
|
2.25
|
53.4K | 1.31% | ||||
| Dec 11 | 2.29 | 2.23 |
2.29
|
2.2
|
133K | 2.23% | ||||
| Dec 10 | 2.24 | 2.25 |
2.28
|
2.19
|
75.2K | 0% | ||||
| Dec 9 | 2.24 | 2.25 |
2.3
|
2.23
|
86.1K | -1.75% | ||||
| Dec 6 | 2.28 | 2.36 |
2.36
|
2.28
|
93.1K | -3.39% | ||||
| Dec 5 | 2.36 | 2.37 |
2.39
|
2.35
|
23.2K | -1.26% | ||||
| Dec 4 | 2.39 | 2.42 |
2.43
|
2.39
|
29.7K | -1.24% | ||||
| Dec 3 | 2.42 | 2.43 |
2.44
|
2.41
|
31.1K | -0.82% | ||||
| Dec 2 | 2.44 | 2.45 |
2.46
|
2.35
|
65.0K | -0.81% | ||||
| Nov 29 | 2.46 | 2.47 |
2.5
|
2.45
|
19.3K | -0.4% | ||||
| Nov 27 | 2.47 | 2.42 |
2.49
|
2.36
|
91.0K | 2.92% | ||||
| Nov 26 | 2.4 | 2.45 |
2.45
|
2.4
|
27.5K | -2.04% | ||||
| Nov 25 | 2.45 | 2.37 |
2.45
|
2.32
|
43.1K | 3.38% | ||||
| Nov 22 | 2.37 | 2.41 |
2.44
|
2.36
|
33.1K | -1.66% | ||||
| Nov 21 | 2.41 | 2.35 |
2.43
|
2.32
|
51.3K | 2.55% | ||||
| Nov 20 | 2.35 | 2.39 |
2.45
|
2.32
|
117K | -3.29% | ||||
| Nov 19 | 2.43 | 2.38 |
2.44
|
2.32
|
47.2K | 0.83% | ||||
| Nov 18 | 2.41 | 2.41 |
2.45
|
2.32
|
62.4K | -0.82% | ||||
| Nov 15 | 2.43 | 2.44 |
2.45
|
2.42
|
54.5K | 0.41% | ||||
| Nov 14 | 2.42 | 2.43 |
2.44
|
2.41
|
33.3K | 0% | ||||
| Nov 13 | 2.42 | 2.38 |
2.45
|
2.38
|
36.3K | 1.26% | ||||
| Nov 12 | 2.39 | 2.4 |
2.42
|
2.38
|
49.1K | 0% | ||||
| Nov 11 | 2.39 | 2.38 |
2.44
|
2.28
|
60.6K | 0.84% | ||||
| Nov 8 | 2.37 | 2.37 |
2.4
|
2.32
|
109K | 3.04% | ||||
| Nov 7 | 2.3 | 2.29 |
2.36
|
2.27
|
79.1K | 5.02% | ||||
| Nov 6 | 2.19 | 2.29 |
2.29
|
2.19
|
68.2K | -5.19% | ||||
| Nov 5 | 2.31 | 2.31 |
2.33
|
2.29
|
54.7K | 0.43% | ||||
| Nov 4 | 2.3 | 2.23 |
2.34
|
2.23
|
62.7K | 4.07% | ||||
| Nov 1 | 2.21 | 2.18 |
2.25
|
2.18
|
78.0K | 2.31% | ||||
| Oct 31 | 2.16 | 2.24 |
2.28
|
2.16
|
98.8K | -4.85% | ||||
| Oct 30 | 2.27 | 2.31 |
2.31
|
2.25
|
37.0K | -2.58% | ||||
| Oct 29 | 2.33 | 2.25 |
2.39
|
2.25
|
45.8K | 4.48% | ||||
| Oct 28 | 2.23 | 2.36 |
2.39
|
2.14
|
139K | -4.29% | ||||
| Oct 25 | 2.33 | 2.41 |
2.42
|
2.33
|
50.2K | -2.51% | ||||
| Oct 24 | 2.39 | 2.33 |
2.41
|
2.33
|
43.8K | 1.70% | ||||
| Oct 23 | 2.35 | 2.36 |
2.37
|
2.3
|
43.8K | 0% | ||||
| Oct 22 | 2.35 | 2.25 |
2.37
|
2.25
|
35.1K | 4.44% | ||||
| Oct 21 | 2.25 | 2.35 |
2.35
|
2.22
|
136K | -3.02% | ||||
| Oct 18 | 2.32 | 2.29 |
2.35
|
2.29
|
51.3K | 0% | ||||
| Oct 17 | 2.32 | 2.31 |
2.36
|
2.31
|
75.0K | 0.43% | ||||
| Oct 16 | 2.31 | 2.45 |
2.51
|
2.29
|
42.2K | -6.48% | ||||
| Oct 15 | 2.47 | 2.51 |
2.55
|
2.45
|
56.5K | -1.98% | ||||
| Oct 14 | 2.52 | 2.57 |
2.58
|
2.5
|
30.6K | -0.79% | ||||
| Oct 11 | 2.54 | 2.56 |
2.57
|
2.49
|
49.4K | 1.20% | ||||
| Oct 10 | 2.51 | 2.5 |
2.55
|
2.5
|
21.6K | 1.21% | ||||
| Oct 9 | 2.48 | 2.46 |
2.53
|
2.46
|
34.1K | 0% | ||||
| Oct 8 | 2.48 | 2.47 |
2.5
|
2.44
|
61.8K | -1.2% | ||||
| Oct 7 | 2.51 | 2.49 |
2.57
|
2.49
|
26.7K | 0% | ||||
| Oct 4 | 2.51 | 2.52 |
2.54
|
2.49
|
26.7K | 0% | ||||
| Oct 3 | 2.51 | 2.47 |
2.54
|
2.46
|
182K | 0.80% | ||||
| Oct 2 | 2.49 | 2.48 |
2.55
|
2.48
|
48.9K | -0.8% | ||||
| Oct 1 | 2.51 | 2.49 |
2.6
|
2.49
|
35.0K | 1.21% | ||||
| Sep 30 | 2.48 | 2.53 |
2.55
|
2.47
|
40.2K | -0.8% | ||||
| Sep 27 | 2.5 | 2.52 |
2.55
|
2.48
|
24.7K | -0.4% | ||||
| Sep 26 | 2.51 | 2.5 |
2.53
|
2.48
|
46.1K | 0% | ||||
| Sep 25 | 2.51 | 2.5 |
2.54
|
2.5
|
24.1K | 0.40% | ||||
| Sep 24 | 2.5 | 2.56 |
2.8
|
2.48
|
45.9K | -2.72% | ||||
| Sep 23 | 2.57 | 2.72 |
2.72
|
2.54
|
38.0K | -5.86% | ||||
| Sep 20 | 2.73 | 2.74 |
2.78
|
2.7
|
130K | -1.09% | ||||
| Sep 19 | 2.76 | 2.77 |
2.82
|
2.74
|
42.3K | 0.36% | ||||
| Sep 18 | 2.75 | 2.79 |
2.79
|
2.72
|
36.8K | -1.43% | ||||
| Sep 17 | 2.79 | 2.77 |
2.8
|
2.76
|
35.4K | 0% | ||||
| Sep 16 | 2.79 | 2.77 |
2.84
|
2.77
|
46.6K | 0% | ||||
| Sep 13 | 2.79 | 2.73 |
2.81
|
2.7
|
231K | 2.20% | ||||
| Sep 12 | 2.73 | 2.73 |
2.74
|
2.7
|
55.1K | 0% | ||||
| Sep 11 | 2.73 | 2.66 |
2.74
|
2.6
|
50.1K | 2.63% | ||||
| Sep 10 | 2.66 | 2.63 |
2.68
|
2.6
|
92.7K | 0% | ||||
| Sep 9 | 2.66 | 2.72 |
2.78
|
2.65
|
78.4K | -2.21% | ||||
| Sep 6 | 2.72 | 2.74 |
2.76
|
2.67
|
20.7K | 0% | ||||
| Sep 5 | 2.72 | 2.67 |
2.76
|
2.62
|
33.3K | 3.42% | ||||
| Sep 4 | 2.63 | 2.64 |
2.66
|
2.62
|
15.8K | 0.77% | ||||
| Sep 3 | 2.61 | 2.65 |
2.66
|
2.57
|
49.1K | -1.88% | ||||
| Aug 30 | 2.66 | 2.71 |
2.71
|
2.65
|
37.0K | -1.48% | ||||
| Aug 29 | 2.7 | 2.7 |
2.71
|
2.68
|
21.6K | 1.89% | ||||
| Aug 28 | 2.65 | 2.63 |
2.68
|
2.61
|
41.6K | 1.15% | ||||
| Aug 27 | 2.62 | 2.67 |
2.67
|
2.62
|
24.7K | -0.38% | ||||
| Aug 26 | 2.63 | 2.51 |
2.7
|
2.5
|
73.8K | 4.78% | ||||
| Aug 23 | 2.51 | 2.5 |
2.54
|
2.49
|
62.3K | -0.79% | ||||
| Aug 22 | 2.53 | 2.53 |
2.58
|
2.51
|
21.8K | 0.80% | ||||
| Aug 21 | 2.51 | 2.52 |
2.55
|
2.44
|
20.8K | 0.80% | ||||
| Aug 20 | 2.49 | 2.54 |
2.56
|
2.43
|
50.6K | -2.73% | ||||
| Aug 19 | 2.56 | 2.57 |
2.6
|
2.45
|
21.4K | 1.59% | ||||
| Aug 16 | 2.52 | 2.41 |
2.53
|
2.41
|
48.7K | 7.23% | ||||
| Aug 15 | 2.35 | 2.41 |
2.46
|
2.32
|
63.9K | -2.49% | ||||
| Aug 14 | 2.41 | 2.49 |
2.52
|
2.33
|
101K | -5.49% | ||||
| Aug 13 | 2.55 | 2.51 |
2.56
|
2.47
|
33.0K | 0.39% | ||||
| Aug 12 | 2.54 | 2.5 |
2.58
|
2.5
|
35.3K | 1.20% | ||||
| Aug 9 | 2.51 | 2.48 |
2.56
|
2.45
|
32.7K | 1.62% | ||||
| Aug 8 | 2.47 | 2.36 |
2.53
|
2.3
|
112K | 5.56% | ||||
| Aug 7 | 2.34 | 2.24 |
2.36
|
2.22
|
54.4K | 3.08% | ||||
| Aug 6 | 2.27 | 2.35 |
2.51
|
2.19
|
67.8K | -2.16% | ||||
| Aug 5 | 2.32 | 2.55 |
2.57
|
2.24
|
51.3K | -10.42% | ||||
| Aug 2 | 2.59 | 2.7 |
2.71
|
2.58
|
40.7K | -4.43% | ||||
| Aug 1 | 2.71 | 2.7 |
2.8
|
2.7
|
29.0K | -0.37% | ||||
| Jul 31 | 2.72 | 2.75 |
2.81
|
2.71
|
65.0K | -0.73% | ||||
| Jul 30 | 2.74 | 2.68 |
2.81
|
2.67
|
42.6K | 1.48% | ||||
| Jul 29 | 2.7 | 2.71 |
2.76
|
2.69
|
35.7K | -1.82% | ||||
| Jul 26 | 2.75 | 2.72 |
2.82
|
2.61
|
69.1K | 1.85% | ||||
| Jul 25 | 2.7 | 2.76 |
2.84
|
2.69
|
40.4K | -3.91% | ||||
| Jul 24 | 2.81 | 2.76 |
2.83
|
2.73
|
77.3K | 0.72% | ||||
| Jul 23 | 2.79 | 2.79 |
2.84
|
2.75
|
57.0K | -0.36% | ||||
| Jul 22 | 2.8 | 2.74 |
2.85
|
2.74
|
112K | 1.82% | ||||
| Jul 19 | 2.75 | 2.71 |
2.84
|
2.71
|
69.5K | 0.73% | ||||
| Jul 18 | 2.73 | 2.77 |
2.84
|
2.66
|
121K | -1.09% | ||||
| Jul 17 | 2.76 | 2.69 |
2.84
|
2.69
|
59.4K | 2.22% | ||||
| Jul 16 | 2.7 | 2.83 |
2.83
|
2.67
|
155K | -3.91% | ||||
| Jul 15 | 2.81 | 2.91 |
2.91
|
2.79
|
43.4K | -4.1% | ||||
| Jul 12 | 2.93 | 2.93 |
2.97
|
2.93
|
26.7K | -0.34% | ||||
| Jul 11 | 2.94 | 2.99 |
2.99
|
2.93
|
33.0K | -1.01% | ||||
| Jul 10 | 2.97 | 3.02 |
3.05
|
2.96
|
22.7K | 0.68% | ||||
| Jul 9 | 2.95 | 3 |
3.05
|
2.92
|
31.9K | -1.99% | ||||
| Jul 8 | 3.01 | 3.12 |
3.14
|
2.99
|
29.8K | -4.14% | ||||
| Jul 5 | 3.14 | 3.16 |
3.16
|
3.08
|
36.3K | 0.32% | ||||
| Jul 3 | 3.13 | 3.19 |
3.19
|
3.08
|
32.3K | -1.57% | ||||
| Jul 2 | 3.18 | 3.14 |
3.19
|
3.12
|
59.5K | 0.95% | ||||
| Jul 1 | 3.15 | 3.2 |
3.27
|
3.1
|
92.2K | -0.32% | ||||
| Jun 28 | 3.16 | 3.2 |
3.3
|
3.16
|
881K | -3.66% | ||||
| Jun 27 | 3.28 | 3.15 |
3.28
|
3.13
|
104K | 4.13% | ||||
| Jun 26 | 3.15 | 3.19 |
3.23
|
3.13
|
33.5K | -0.63% | ||||
| Jun 25 | 3.17 | 3.2 |
3.25
|
3.13
|
85.1K | -0.94% | ||||
| Jun 24 | 3.2 | 3.2 |
3.26
|
3.17
|
63.8K | 0% | ||||
| Jun 21 | 3.2 | 3.2 |
3.25
|
3.15
|
64.3K | -0.93% | ||||
| Jun 20 | 3.23 | 3.21 |
3.28
|
3.06
|
53.1K | -0.62% | ||||
| Jun 19 | 3.25 | 3.23 |
3.3
|
3.22
|
58.7K | 0% | ||||
| Jun 18 | 3.25 | 3.29 |
3.31
|
3.21
|
58.2K | -0.91% | ||||
| Jun 17 | 3.28 | 3.32 |
3.34
|
3.2
|
87.1K | -1.2% | ||||
| Jun 14 | 3.32 | 3.25 |
3.39
|
3.17
|
62.2K | 3.43% | ||||
| Jun 13 | 3.21 | 3.08 |
3.23
|
3.02
|
60.9K | 4.90% | ||||
| Jun 12 | 3.06 | 3.03 |
3.18
|
2.98
|
29.4K | 0.33% | ||||
| Jun 11 | 3.05 | 3 |
3.19
|
2.97
|
48.0K | 1.67% | ||||
| Jun 10 | 3 | 2.87 |
3.06
|
2.87
|
63.5K | 2.04% | ||||
| Jun 7 | 2.94 | 2.91 |
2.98
|
2.85
|
95.8K | 0% | ||||
| Jun 6 | 2.94 | 2.93 |
2.98
|
2.65
|
191K | -1.01% | ||||
| Jun 5 | 2.97 | 3.07 |
3.14
|
2.72
|
175K | -3.57% | ||||
| Jun 4 | 3.08 | 3.14 |
3.14
|
2.98
|
74.4K | -0.96% | ||||
| Jun 3 | 3.11 | 3.09 |
3.15
|
3.03
|
57.9K | 0% | ||||
| May 31 | 3.11 | 3.11 |
3.18
|
3.05
|
59.3K | -1.58% | ||||
| May 30 | 3.16 | 3.19 |
3.2
|
3.09
|
53.0K | -0.32% | ||||
| May 29 | 3.17 | 3.13 |
3.24
|
3.12
|
57.7K | 0.32% | ||||
| May 28 | 3.16 | 3.24 |
3.26
|
3.15
|
72.0K | -3.07% | ||||
| May 24 | 3.26 | 3.24 |
3.3
|
3.13
|
113K | 0.93% | ||||
| May 23 | 3.23 | 3.22 |
3.25
|
3.14
|
57.7K | -0.31% | ||||
| May 22 | 3.24 | 3.24 |
3.28
|
3.13
|
74.6K | 0% | ||||
| May 21 | 3.24 | 3.21 |
3.29
|
3.18
|
50.2K | 0.93% | ||||
| May 20 | 3.21 | 3.11 |
3.23
|
3.08
|
58.9K | 1.58% | ||||
| May 17 | 3.16 | 3.13 |
3.17
|
3
|
114K | 0.64% | ||||
| May 16 | 3.14 | 3.15 |
3.27
|
3.14
|
95.6K | 0% | ||||
| May 15 | 3.14 | 3.04 |
3.22
|
2.96
|
119K | 3.29% | ||||
| May 14 | 3.04 | 3.02 |
3.22
|
2.96
|
211K | 1% | ||||
| May 13 | 3.01 | 3.3 |
3.3
|
2.82
|
208K | -11.99% | ||||
| May 10 | 3.42 | 3.51 |
3.56
|
3.38
|
34.3K | -3.93% | ||||
| May 9 | 3.56 | 3.47 |
3.61
|
3.35
|
49.6K | 2.89% | ||||
| May 8 | 3.46 | 3.52 |
3.57
|
3.38
|
124K | -1.42% | ||||
| May 7 | 3.51 | 3.54 |
3.58
|
3.47
|
29.9K | -0.85% | ||||
| May 6 | 3.54 | 3.5 |
3.57
|
3.5
|
18.6K | 0% | ||||
| May 3 | 3.54 | 3.5 |
3.54
|
3.47
|
81.6K | 0.85% | ||||
| May 2 | 3.51 | 3.48 |
3.53
|
3.47
|
24.7K | 0% | ||||
| May 1 | 3.51 | 3.54 |
3.56
|
3.51
|
32.9K | -1.4% | ||||
| Apr 30 | 3.56 | 3.6 |
3.63
|
3.53
|
94.9K | -1.11% | ||||
| Apr 29 | 3.6 | 3.62 |
3.64
|
3.56
|
31.1K | -1.91% | ||||
| Apr 26 | 3.67 | 3.65 |
3.67
|
3.58
|
29.9K | 0% | ||||
| Apr 25 | 3.67 | 3.66 |
3.75
|
3.56
|
78.6K | 0.55% | ||||
| Apr 24 | 3.65 | 3.7 |
3.7
|
3.54
|
160K | -1.08% | ||||
| Apr 23 | 3.69 | 3.58 |
3.69
|
3.52
|
70.2K | 3.65% | ||||
| Apr 22 | 3.56 | 3.56 |
3.6
|
3.53
|
25.9K | -0.84% | ||||
| Apr 18 | 3.59 | 3.6 |
3.61
|
3.47
|
81.5K | -0.55% | ||||
| Apr 17 | 3.61 | 3.58 |
3.65
|
3.58
|
36.3K | 0.84% | ||||
| Apr 16 | 3.58 | 3.56 |
3.63
|
3.55
|
34.2K | 0.56% | ||||
| Apr 15 | 3.56 | 3.68 |
3.7
|
3.56
|
153K | -3.78% | ||||
| Apr 12 | 3.7 | 3.71 |
3.76
|
3.69
|
40.7K | -0.27% | ||||
| Apr 11 | 3.71 | 3.74 |
3.77
|
3.67
|
80.7K | 0% | ||||