Innovative Solutions and Support, Inc.
- Industry Aerospace/Defense Products & Services
- Sector Industrial Goods
- Market Cap
- Earnings
About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
ISSC
...
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.
- Innovative Solutions and Support GAAP EPS of $0.10, revenue of $7.3M
- Innovative Solutions and Support GAAP EPS of $0.08, revenue of $6.9M
- Innovative Solutions & Support CFO Relland Winand to retire
- Innovative Solutions and Support GAAP EPS of $0.08, revenue of $6.85M
- Innovative Solutions and Support GAAP EPS of $0.07, revenue of $6.7M
- Innovative Solutions & Support names Shahram Askarpour as CEO
- Innovative Solutions & Support founder and CEO Geoffrey Hedrick passes away
- Innovative Solutions and Support reports Q4 results
- Innovative Solutions and Support EPS beats by $0.09
- PROG, KNDI, RIGL and FIXX among after-hours movers
- Innovative Solutions & Support pops on flat panel display system orders
- Innovative Solutions and Support reports Q2 results
- Innovative Solutions and Support reports Q1 results
- Innovative Solutions and Support declares $0.50 dividend
- Innovative Solutions and Support reports Q4 results
- Innovative Solutions and Support declares $0.65 dividend
- Innovative Solutions and Support reports Q3 results
- Innovative Solutions and Support reports Q2 results
- Innovative Solutions and Support reports Q1 results
- Innovative Solutions and Support reports Q4 results
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 9, 2022 | 0.07 / - | 6.7M / - |
Beat! |
| December 8, 2021 | 0.09 / 0.12 | 6.87M / - |
Beat! |
| August 11, 2021 | 0.16 / - | 6.18M / - |
Beat! |
| May 12, 2021 | 0.04 / - | 5.12M / - |
Beat! |
| February 10, 2021 | 0.01 / 0.08 | 4.87M / - |
Beat! |
| December 9, 2020 | 0.07 / 0.09 | 6.3M / - |
Beat! |
| August 5, 2020 | 0.07 / 0.04 | 5.95M / - |
Beat! |
| May 13, 2020 | 0.03 / 0.05 | 4.84M / - |
Beat! |
| February 5, 2020 | 0.02 / 0.05 | 4.51M / - |
Beat! |
| December 11, 2019 | 0.06 / 0.09 | 4.8M / - |
Beat! |
| August 7, 2019 | 0.03 / 0.07 | 4.59M / - |
Beat! |
| May 8, 2019 | 0.01 / 0.02 | 4.2M / - |
Beat! |
| February 6, 2019 | 0.01 / - | 3.98M / - |
Beat! |
| December 17, 2018 | -0.02 / - | 3.65M / - |
Beat! |
| August 8, 2018 | -0.06 / -0.02 | 3.39M / - |
Beat! |
| May 9, 2018 | -0.08 / -0.04 | 3.73M / - |
Beat! |
| August 9, 2017 | - / - | 4.54M / - |
Beat! |
| May 10, 2017 | 0.35 / - | 4.65M / - |
Beat! |
| February 8, 2017 | - / - | 3.37M / - |
Beat! |
| December 14, 2016 | - / - | 6.22M / - |
Beat! |
| August 10, 2016 | - / - | 6.50M / - |
Beat! |
| May 12, 2016 | - / - | 8.66M / - |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 6.98 | 7.01 |
7.12
|
6.57
|
3.2K | -0.43% | ||||
| May 17, 2023 | 7.01 | 7.06 |
7.06
|
6.77
|
10.9K | -0.85% | ||||
| May 16, 2023 | 7.07 | 7.11 |
7.22
|
6.99
|
10.9K | -2.21% | ||||
| May 15, 2023 | 7.23 | 7.11 |
7.23
|
6.93
|
39.7K | 0.84% | ||||
| May 12, 2023 | 7.17 | 6.3 |
7.17
|
6.3
|
24.4K | 12.56% | ||||
| May 11, 2023 | 6.37 | 6.56 |
6.84
|
6.35
|
9.9K | -2.9% | ||||
| May 10, 2023 | 6.56 | 6.54 |
6.73
|
6.54
|
3.5K | -2.81% | ||||
| May 9, 2023 | 6.75 | 6.88 |
6.88
|
6.61
|
23.6K | 3.37% | ||||
| May 8, 2023 | 6.53 | 6.55 |
6.79
|
6.47
|
28.5K | -2.1% | ||||
| May 5, 2023 | 6.67 | 6.4 |
6.75
|
6.4
|
5.0K | 2.93% | ||||
| May 4, 2023 | 6.48 | 6.67 |
6.82
|
6.48
|
11.1K | -2.41% | ||||
| May 3, 2023 | 6.64 | 6.68 |
6.82
|
6.62
|
19.0K | -2.21% | ||||
| May 2, 2023 | 6.79 | 6.54 |
6.8
|
6.54
|
17.4K | 3.51% | ||||
| May 1, 2023 | 6.56 | 6.52 |
6.61
|
6.31
|
18.3K | 1.71% | ||||
| Apr 28, 2023 | 6.45 | 6.12 |
6.63
|
6.12
|
23.4K | 5.39% | ||||
| Apr 27, 2023 | 6.12 | 6.25 |
6.25
|
6.11
|
23.7K | -3.62% | ||||
| Apr 26, 2023 | 6.35 | 6.39 |
6.47
|
6.35
|
3.4K | -0.63% | ||||
| Apr 25, 2023 | 6.39 | 6.86 |
6.86
|
6.39
|
9.4K | -4.63% | ||||
| Apr 24, 2023 | 6.7 | 6.88 |
6.91
|
6.7
|
4.1K | -1.47% | ||||
| Apr 21, 2023 | 6.8 | 6.6 |
6.83
|
6.6
|
7.2K | 2.41% | ||||
| Apr 20, 2023 | 6.64 | 6.78 |
6.82
|
6.64
|
8.9K | -1.63% | ||||
| Apr 19, 2023 | 6.75 | 6.71 |
6.89
|
6.51
|
17.5K | -0.59% | ||||
| Apr 18, 2023 | 6.79 | 6.98 |
7.01
|
6.77
|
19.1K | -2.86% | ||||
| Apr 17, 2023 | 6.99 | 7.15 |
7.22
|
6.99
|
16.5K | -2.78% | ||||
| Apr 14, 2023 | 7.19 | 7.34 |
7.34
|
6.99
|
19.1K | -1.24% | ||||
| Apr 13, 2023 | 7.28 | 7.48 |
7.48
|
7.24
|
18.0K | -0.55% | ||||
| Apr 12, 2023 | 7.32 | 7.51 |
7.56
|
7.16
|
44.2K | -2.53% | ||||
| Apr 11, 2023 | 7.51 | 7.59 |
7.66
|
7.5
|
15.1K | -0.66% | ||||
| Apr 10, 2023 | 7.56 | 7.53 |
7.65
|
7.53
|
4.9K | -0.53% | ||||
| Apr 6, 2023 | 7.6 | 7.21 |
7.6
|
7.21
|
17.2K | 6.89% | ||||
| Apr 5, 2023 | 7.11 | 7.34 |
7.42
|
7.05
|
25.8K | -3.13% | ||||
| Apr 4, 2023 | 7.34 | 7.41 |
7.57
|
7.29
|
19.7K | -1.87% | ||||
| Apr 3, 2023 | 7.48 | 7.38 |
7.52
|
7.32
|
30.8K | 1.91% | ||||
| Mar 31, 2023 | 7.34 | 7.4 |
7.51
|
7.26
|
34.4K | -2.13% | ||||
| Mar 30, 2023 | 7.5 | 7.45 |
7.61
|
7.35
|
11.2K | 0.81% | ||||
| Mar 29, 2023 | 7.44 | 7.62 |
7.75
|
7.42
|
32.7K | -3.12% | ||||
| Mar 28, 2023 | 7.68 | 7.67 |
7.74
|
7.59
|
9.4K | 0.13% | ||||
| Mar 27, 2023 | 7.67 | 7.55 |
7.68
|
7.55
|
6.2K | 0.66% | ||||
| Mar 24, 2023 | 7.62 | 7.3 |
7.65
|
7.26
|
16.9K | 5.54% | ||||
| Mar 23, 2023 | 7.22 | 7.75 |
7.9
|
7.22
|
26.5K | -4.62% | ||||
| Mar 22, 2023 | 7.57 | 7.75 |
7.78
|
7.57
|
3.2K | -2.95% | ||||
| Mar 21, 2023 | 7.8 | 7.9 |
7.9
|
7.75
|
21.2K | 0.13% | ||||
| Mar 20, 2023 | 7.79 | 7.84 |
7.85
|
7.64
|
24.2K | 0.13% | ||||
| Mar 17, 2023 | 7.78 | 7.76 |
7.83
|
7.75
|
12.5K | -0.38% | ||||
| Mar 16, 2023 | 7.81 | 7.75 |
7.82
|
7.75
|
14.6K | -0.51% | ||||
| Mar 15, 2023 | 7.85 | 7.76 |
7.92
|
7.75
|
20.9K | 0.90% | ||||
| Mar 14, 2023 | 7.78 | 7.87 |
7.97
|
7.77
|
20.8K | 0.39% | ||||
| Mar 13, 2023 | 7.75 | 7.75 |
7.88
|
7.75
|
13.4K | -0.26% | ||||
| Mar 10, 2023 | 7.77 | 7.81 |
7.86
|
7.76
|
9.9K | -0.13% | ||||
| Mar 9, 2023 | 7.78 | 7.84 |
7.89
|
7.75
|
13.9K | 0% | ||||
| Mar 8, 2023 | 7.78 | 7.78 |
7.91
|
7.78
|
6.1K | 0% | ||||
| Mar 7, 2023 | 7.78 | 7.81 |
7.87
|
7.75
|
10.2K | -0.38% | ||||
| Mar 6, 2023 | 7.81 | 7.94 |
7.94
|
7.8
|
4.3K | -0.13% | ||||
| Mar 3, 2023 | 7.82 | 7.95 |
7.95
|
7.75
|
9.9K | 0.90% | ||||
| Mar 2, 2023 | 7.75 | 7.95 |
7.95
|
7.75
|
11.2K | -2.27% | ||||
| Mar 1, 2023 | 7.93 | 7.8 |
7.97
|
7.8
|
11.5K | 1.54% | ||||
| Feb 28, 2023 | 7.81 | 7.75 |
7.89
|
7.75
|
18.1K | 0.26% | ||||
| Feb 27, 2023 | 7.79 | 7.78 |
7.82
|
7.75
|
18.5K | 0.52% | ||||
| Feb 24, 2023 | 7.75 | 7.78 |
7.9
|
7.75
|
39.1K | -0.77% | ||||
| Feb 23, 2023 | 7.81 | 7.78 |
7.98
|
7.75
|
27.8K | 0.39% | ||||
| Feb 22, 2023 | 7.78 | 7.77 |
7.9
|
7.75
|
8.7K | -0.89% | ||||
| Feb 21, 2023 | 7.85 | 7.77 |
8
|
7.75
|
18.4K | 1.03% | ||||
| Feb 17, 2023 | 7.77 | 7.81 |
8
|
7.75
|
26.4K | -1.02% | ||||
| Feb 16, 2023 | 7.85 | 7.75 |
7.91
|
7.7
|
159K | 1.29% | ||||
| Feb 15, 2023 | 7.75 | 7.97 |
7.97
|
7.39
|
32.7K | -6.74% | ||||
| Feb 14, 2023 | 8.31 | 8.44 |
8.49
|
8.28
|
17.1K | -2.46% | ||||
| Feb 13, 2023 | 8.52 | 8.67 |
8.67
|
8.35
|
3.8K | -0.81% | ||||
| Feb 10, 2023 | 8.59 | 8.55 |
8.79
|
8.2
|
4.9K | 0% | ||||
| Feb 9, 2023 | 8.59 | 8.86 |
8.88
|
8.16
|
13.0K | -3.16% | ||||
| Feb 8, 2023 | 8.87 | 8.99 |
8.99
|
8.62
|
8.5K | 0.34% | ||||
| Feb 7, 2023 | 8.84 | 8.76 |
8.92
|
8.62
|
14.6K | 1.61% | ||||
| Feb 6, 2023 | 8.7 | 8.85 |
8.87
|
8.54
|
14.7K | -0.23% | ||||
| Feb 3, 2023 | 8.72 | 8.25 |
8.92
|
8.15
|
64.3K | 6.34% | ||||
| Feb 2, 2023 | 8.2 | 8.27 |
8.45
|
8.19
|
20.7K | 0% | ||||
| Feb 1, 2023 | 8.2 | 8.22 |
8.32
|
8.08
|
11.8K | -1.44% | ||||
| Jan 31, 2023 | 8.32 | 8.45 |
8.47
|
8.32
|
6.9K | -0.24% | ||||
| Jan 30, 2023 | 8.34 | 8.54 |
8.54
|
8.34
|
3.7K | -2.46% | ||||
| Jan 27, 2023 | 8.55 | 8.67 |
8.68
|
8.4
|
7.1K | -1.16% | ||||
| Jan 26, 2023 | 8.65 | 8.67 |
8.69
|
8.57
|
7.6K | -0.12% | ||||
| Jan 25, 2023 | 8.66 | 8.47 |
8.67
|
8.47
|
5.1K | 1.17% | ||||
| Jan 24, 2023 | 8.56 | 8.52 |
8.67
|
8.49
|
6.7K | -0.81% | ||||
| Jan 23, 2023 | 8.63 | 8.63 |
8.7
|
8.34
|
8.1K | -1.71% | ||||
| Jan 20, 2023 | 8.78 | 8.41 |
8.78
|
8.26
|
9.8K | 5.02% | ||||
| Jan 19, 2023 | 8.36 | 8.33 |
8.45
|
8.23
|
6.2K | -1.53% | ||||
| Jan 18, 2023 | 8.49 | 8.65 |
8.65
|
8.34
|
9.5K | -1.16% | ||||
| Jan 17, 2023 | 8.59 | 8.49 |
8.9
|
8.44
|
33.0K | 0.59% | ||||
| Jan 13, 2023 | 8.54 | 8.15 |
8.54
|
8.15
|
8.8K | 0.71% | ||||
| Jan 12, 2023 | 8.48 | 8.27 |
8.52
|
8.25
|
21.6K | 3.54% | ||||
| Jan 11, 2023 | 8.19 | 8.3 |
8.3
|
8.14
|
4.8K | 0.37% | ||||
| Jan 10, 2023 | 8.16 | 8.15 |
8.3
|
8.06
|
14.8K | 1.24% | ||||
| Jan 9, 2023 | 8.06 | 8.34 |
8.35
|
8.06
|
7.9K | -1.1% | ||||
| Jan 6, 2023 | 8.15 | 8.03 |
8.23
|
8.03
|
1.7K | 0.62% | ||||
| Jan 5, 2023 | 8.1 | 8.11 |
8.17
|
8.02
|
8.6K | 0% | ||||
| Jan 4, 2023 | 8.1 | 8.09 |
8.23
|
8.06
|
6.9K | 0% | ||||
| Jan 3, 2023 | 8.1 | 8.25 |
8.25
|
8.1
|
4.3K | -1.46% | ||||
| Dec 30 | 8.22 | 8.1 |
8.53
|
8.1
|
7.6K | 0.37% | ||||
| Dec 29 | 8.19 | 8.29 |
8.35
|
8.04
|
16.7K | -0.12% | ||||
| Dec 28 | 8.2 | 8.4 |
8.4
|
8.19
|
14.0K | -0.61% | ||||
| Dec 27 | 8.25 | 8.25 |
8.39
|
8.25
|
5.7K | -1.9% | ||||
| Dec 23 | 8.41 | 8.24 |
8.41
|
8.16
|
2.2K | 0.96% | ||||
| Dec 22 | 8.33 | 8.23 |
8.33
|
8.05
|
13.7K | -0.24% | ||||
| Dec 21 | 8.35 | 8.32 |
8.52
|
8.29
|
29.6K | -0.95% | ||||
| Dec 20 | 8.43 | 8.33 |
8.43
|
8.23
|
20.9K | 1.20% | ||||
| Dec 19 | 8.33 | 8.29 |
8.33
|
8.2
|
31.7K | 0% | ||||
| Dec 16 | 8.33 | 8.25 |
8.38
|
8.22
|
67.1K | -0.72% | ||||
| Dec 15 | 8.39 | 8.45 |
8.45
|
8.05
|
19.9K | -2.33% | ||||
| Dec 14 | 8.59 | 8.15 |
8.73
|
8.15
|
23.8K | 0.59% | ||||
| Dec 13 | 8.54 | 8.35 |
8.54
|
8.32
|
3.1K | 1.55% | ||||
| Dec 12 | 8.41 | 8.09 |
8.71
|
8.05
|
9.3K | 1.33% | ||||
| Dec 9 | 8.3 | 8.27 |
8.64
|
8.27
|
10.5K | 0.48% | ||||
| Dec 8 | 8.26 | 8.4 |
8.41
|
8.25
|
20.2K | -0.84% | ||||
| Dec 7 | 8.33 | 8.79 |
8.8
|
8.31
|
23.0K | -6.51% | ||||
| Dec 6 | 8.91 | 8.94 |
9
|
8.84
|
9.7K | 0.68% | ||||
| Dec 5 | 8.85 | 9.09 |
9.1
|
8.85
|
15.8K | -3.59% | ||||
| Dec 2 | 9.18 | 9.11 |
9.22
|
9.07
|
10.4K | -0.43% | ||||
| Dec 1 | 9.22 | 9.2 |
9.28
|
9.06
|
25.0K | 0.22% | ||||
| Nov 30 | 9.2 | 9.18 |
9.35
|
9.02
|
19.8K | -0.65% | ||||
| Nov 29 | 9.26 | 9.24 |
9.29
|
9.06
|
14.1K | -0.54% | ||||
| Nov 28 | 9.31 | 9.5 |
9.5
|
9.03
|
18.5K | -0.96% | ||||
| Nov 25 | 9.4 | 9.43 |
9.45
|
9.37
|
6.3K | -0.53% | ||||
| Nov 23 | 9.45 | 9.47 |
9.5
|
9.38
|
18.1K | -0.53% | ||||
| Nov 22 | 9.5 | 9.39 |
9.5
|
9.35
|
19.1K | 1.17% | ||||
| Nov 21 | 9.39 | 9.46 |
9.46
|
9.35
|
18.0K | -1.16% | ||||
| Nov 18 | 9.5 | 9.22 |
9.52
|
9.19
|
60.8K | 3.83% | ||||
| Nov 17 | 9.15 | 8.96 |
9.17
|
8.96
|
13.7K | 1.10% | ||||
| Nov 16 | 9.05 | 8.79 |
9.05
|
8.79
|
12.8K | 2.26% | ||||
| Nov 15 | 8.85 | 8.79 |
8.9
|
8.79
|
15.0K | 0.68% | ||||
| Nov 14 | 8.79 | 8.8 |
8.9
|
8.72
|
11.1K | -0.11% | ||||
| Nov 11 | 8.8 | 8.76 |
8.9
|
8.76
|
4.2K | -0.68% | ||||
| Nov 10 | 8.86 | 8.83 |
8.99
|
8.81
|
10.3K | -0.23% | ||||
| Nov 9 | 8.88 | 8.9 |
9.17
|
8.84
|
6.9K | -1.22% | ||||
| Nov 8 | 8.99 | 8.82 |
9.02
|
8.69
|
25.0K | 2.39% | ||||
| Nov 7 | 8.78 | 8.97 |
8.97
|
8.7
|
24.3K | -2.23% | ||||
| Nov 4 | 8.98 | 8.85 |
9.19
|
8.82
|
18.6K | 3.22% | ||||
| Nov 3 | 8.7 | 8.99 |
9.18
|
8.55
|
29.8K | -2.79% | ||||
| Nov 2 | 8.95 | 9.43 |
9.43
|
8.95
|
9.5K | -4.28% | ||||
| Nov 1 | 9.35 | 9.47 |
9.55
|
9.27
|
28.9K | -1.58% | ||||
| Oct 31 | 9.5 | 9.4 |
9.55
|
9.28
|
34.4K | 1.28% | ||||
| Oct 28 | 9.38 | 9.25 |
9.49
|
9.25
|
17.5K | 0.97% | ||||
| Oct 27 | 9.29 | 9.41 |
9.41
|
9.13
|
4.4K | -1.06% | ||||
| Oct 26 | 9.39 | 9.15 |
9.6
|
9.15
|
88.6K | 2.74% | ||||
| Oct 25 | 9.14 | 8.96 |
9.15
|
8.84
|
21.4K | 2.93% | ||||
| Oct 24 | 8.88 | 8.95 |
8.97
|
8.8
|
3.1K | -1% | ||||
| Oct 21 | 8.97 | 8.86 |
9
|
8.34
|
16.9K | 1.93% | ||||
| Oct 20 | 8.8 | 8.76 |
8.85
|
8.76
|
10.3K | 1.15% | ||||
| Oct 19 | 8.7 | 8.54 |
8.81
|
8.54
|
18.8K | 2.59% | ||||
| Oct 18 | 8.48 | 8.65 |
8.7
|
8.48
|
29.8K | -1.05% | ||||
| Oct 17 | 8.57 | 8.72 |
8.72
|
8.44
|
19.2K | -1.61% | ||||
| Oct 14 | 8.71 | 8.52 |
8.75
|
8.45
|
16.4K | 1.04% | ||||
| Oct 13 | 8.62 | 8.58 |
8.73
|
8.54
|
14.0K | 0.47% | ||||
| Oct 12 | 8.58 | 8.21 |
8.72
|
8.21
|
21.9K | 2.51% | ||||
| Oct 11 | 8.37 | 8.61 |
8.65
|
8.37
|
24.1K | -3.35% | ||||
| Oct 10 | 8.66 | 8.78 |
8.89
|
8.56
|
28.2K | -0.46% | ||||
| Oct 7 | 8.7 | 8.88 |
8.9
|
8.61
|
14.6K | -1.58% | ||||
| Oct 6 | 8.84 | 9 |
9
|
8.78
|
16.2K | -1.78% | ||||
| Oct 5 | 9 | 8.88 |
9.08
|
8.76
|
31.1K | 1.93% | ||||
| Oct 4 | 8.83 | 8.66 |
8.96
|
8.65
|
10.0K | 1.96% | ||||
| Oct 3 | 8.66 | 8.6 |
8.85
|
8.37
|
24.7K | 0.35% | ||||
| Sep 30 | 8.63 | 9 |
9.12
|
8.52
|
76.4K | -4.54% | ||||
| Sep 29 | 9.04 | 9 |
9.12
|
8.95
|
77.7K | 0.44% | ||||
| Sep 28 | 9 | 9 |
9.11
|
8.95
|
34.9K | 0% | ||||
| Sep 27 | 9 | 9.05 |
9.2
|
9
|
47.1K | -0.55% | ||||
| Sep 26 | 9.05 | 9 |
9.23
|
8.9
|
88.2K | 0.22% | ||||
| Sep 23 | 9.03 | 9.03 |
9.23
|
8.52
|
86.8K | 0.22% | ||||
| Sep 22 | 9.01 | 8.77 |
9.06
|
8.53
|
43.7K | 0.11% | ||||
| Sep 21 | 9 | 9.05 |
9.05
|
8.68
|
64.6K | 0% | ||||
| Sep 20 | 9 | 9 |
9.06
|
8.73
|
27.5K | 0% | ||||
| Sep 19 | 9 | 8.75 |
9.15
|
8.75
|
225K | 2.51% | ||||
| Sep 16 | 8.78 | 8.35 |
8.83
|
8.25
|
228K | 4.90% | ||||
| Sep 15 | 8.37 | 8.38 |
8.5
|
8.23
|
59.0K | 1.45% | ||||
| Sep 14 | 8.25 | 8.02 |
8.54
|
8.02
|
73.9K | 3% | ||||
| Sep 13 | 8.01 | 8.42 |
9.01
|
7.98
|
98.9K | -6.86% | ||||
| Sep 12 | 8.6 | 9.09 |
9.1
|
8.56
|
67.6K | -4.44% | ||||
| Sep 9 | 9 | 8.95 |
9.08
|
8.31
|
121K | 0.67% | ||||
| Sep 8 | 8.94 | 8.4 |
8.95
|
8.26
|
98.2K | 4.07% | ||||
| Sep 7 | 8.59 | 8.18 |
9.15
|
8.09
|
934K | 6.05% | ||||
| Sep 6 | 8.1 | 7.84 |
8.3
|
7.81
|
118K | 4.52% | ||||
| Sep 2 | 7.75 | 7.72 |
7.8
|
7.45
|
40.3K | 1.97% | ||||
| Sep 1 | 7.6 | 6.96 |
7.62
|
6.96
|
65.8K | 6.29% | ||||
| Aug 31 | 7.15 | 6.68 |
7.19
|
6.45
|
92.8K | 7.52% | ||||
| Aug 30 | 6.65 | 6.13 |
6.68
|
5.84
|
63.6K | 7.26% | ||||
| Aug 29 | 6.2 | 5.8 |
6.3
|
5.77
|
28.7K | 6.16% | ||||
| Aug 26 | 5.84 | 6.11 |
6.12
|
5.84
|
29.3K | -5.65% | ||||
| Aug 25 | 6.19 | 6.05 |
6.27
|
6
|
20.3K | 3.86% | ||||
| Aug 24 | 5.96 | 5.97 |
6.11
|
5.92
|
35.1K | -0.17% | ||||
| Aug 23 | 5.97 | 5.92 |
6
|
5.92
|
12.6K | 0.84% | ||||
| Aug 22 | 5.92 | 6.04 |
6.05
|
5.9
|
49.6K | -2.63% | ||||
| Aug 19 | 6.08 | 6.18 |
6.24
|
6.03
|
23.7K | -1.62% | ||||
| Aug 18 | 6.18 | 6.22 |
6.56
|
6.11
|
43.6K | -1.75% | ||||
| Aug 17 | 6.29 | 6.3 |
6.62
|
6.15
|
54.6K | 1.13% | ||||
| Aug 16 | 6.22 | 6.2 |
6.57
|
6.13
|
86.1K | 0.32% | ||||
| Aug 15 | 6.2 | 7.01 |
7.01
|
6.18
|
125K | -12.55% | ||||
| Aug 12 | 7.09 | 7.35 |
7.35
|
6.98
|
53.0K | -3.01% | ||||
| Aug 11 | 7.31 | 6.66 |
7.49
|
6.66
|
120K | 12.98% | ||||
| Aug 10 | 6.47 | 6.4 |
6.66
|
6.4
|
16.6K | -0.61% | ||||
| Aug 9 | 6.51 | 6.51 |
6.61
|
6.29
|
37.9K | -0.15% | ||||
| Aug 8 | 6.52 | 6.53 |
6.66
|
6.31
|
33.8K | 1.72% | ||||
| Aug 5 | 6.41 | 6.23 |
6.41
|
6.02
|
44.9K | 3.05% | ||||
| Aug 4 | 6.22 | 6.52 |
6.59
|
6.02
|
30.7K | -5.76% | ||||
| Aug 3 | 6.6 | 6.76 |
6.76
|
6.6
|
5.6K | -4.21% | ||||
| Aug 2 | 6.89 | 7 |
7.05
|
6.83
|
18.5K | -1.15% | ||||
| Aug 1 | 6.97 | 6.91 |
7.05
|
6.85
|
19.8K | -0.85% | ||||
| Jul 29 | 7.03 | 6.96 |
7.07
|
6.96
|
1.4K | 0.29% | ||||
| Jul 28 | 7.01 | 7.02 |
7.1
|
7
|
9.9K | 0.14% | ||||
| Jul 27 | 7 | 7.01 |
7.1
|
6.95
|
10.4K | 1.16% | ||||
| Jul 26 | 6.92 | 7 |
7.22
|
6.92
|
23.7K | -1% | ||||
| Jul 25 | 6.99 | 6.63 |
7.13
|
6.5
|
39.2K | 0.87% | ||||
| Jul 22 | 6.93 | 6.54 |
7.06
|
6.43
|
56.4K | 8.45% | ||||
| Jul 21 | 6.39 | 6.3 |
6.41
|
6.2
|
21.0K | 1.43% | ||||
| Jul 20 | 6.3 | 6.27 |
6.4
|
6.2
|
16.2K | 2.94% | ||||
| Jul 19 | 6.12 | 6.42 |
6.57
|
5.96
|
27.4K | -4.67% | ||||
| Jul 18 | 6.42 | 6.49 |
6.72
|
6.42
|
14.7K | 1.26% | ||||
| Jul 15 | 6.34 | 6.34 |
6.4
|
6.2
|
11.9K | 2.26% | ||||
| Jul 14 | 6.2 | 6.63 |
6.63
|
6.13
|
13.1K | -6.06% | ||||
| Jul 13 | 6.6 | 6.9 |
7.1
|
6.59
|
21.4K | -2.37% | ||||
| Jul 12 | 6.76 | 6.58 |
6.76
|
6.5
|
20.3K | 3.52% | ||||
| Jul 11 | 6.53 | 6.81 |
6.85
|
6.53
|
24.4K | -5.77% | ||||
| Jul 8 | 6.93 | 7 |
7.06
|
6.91
|
3.3K | -0.72% | ||||
| Jul 7 | 6.98 | 6.97 |
7.09
|
6.87
|
13.7K | 1.01% | ||||
| Jul 6 | 6.91 | 6.61 |
7.05
|
6.6
|
33.9K | 3.44% | ||||
| Jul 5 | 6.68 | 7.08 |
7.08
|
6.64
|
30.1K | -5.78% | ||||
| Jul 1 | 7.09 | 7.14 |
7.15
|
7.05
|
9.1K | -1.53% | ||||
| Jun 30 | 7.2 | 7.24 |
7.24
|
7.04
|
13.7K | -0.83% | ||||
| Jun 29 | 7.26 | 7.46 |
7.46
|
7.24
|
10.4K | -2.68% | ||||
| Jun 28 | 7.46 | 7.49 |
7.66
|
7.45
|
11.0K | -1.71% | ||||
| Jun 27 | 7.59 | 7.53 |
7.88
|
7.49
|
16.6K | 2.15% | ||||
| Jun 24 | 7.43 | 7.41 |
7.66
|
7.1
|
32.0K | 0.27% | ||||
| Jun 23 | 7.41 | 7.54 |
7.8
|
7.13
|
25.0K | -1.72% | ||||
| Jun 22 | 7.54 | 7.9 |
7.96
|
7.42
|
11.0K | -3.95% | ||||
| Jun 21 | 7.85 | 7.61 |
8.06
|
7.48
|
69.5K | 3.15% | ||||
| Jun 17 | 7.61 | 6.58 |
7.77
|
6.36
|
117K | 12.74% | ||||
| Jun 16 | 6.75 | 6.23 |
6.93
|
6.23
|
42.0K | 5.63% | ||||
| Jun 15 | 6.39 | 6.95 |
7.21
|
6.34
|
27.3K | -8.06% | ||||
| Jun 14 | 6.95 | 6.41 |
7.13
|
5.77
|
88.0K | 2.06% | ||||
| Jun 13 | 6.81 | 8.01 |
8.25
|
6.64
|
83.5K | -15.82% | ||||
| Jun 10 | 8.09 | 8.2 |
8.2
|
8.01
|
8.7K | -1.22% | ||||
| Jun 9 | 8.19 | 8.45 |
8.48
|
8.05
|
19.4K | -2.62% | ||||
| Jun 8 | 8.41 | 8.41 |
8.47
|
8.31
|
11.7K | 0% | ||||
| Jun 7 | 8.41 | 8.31 |
8.63
|
8.3
|
24.4K | 0.12% | ||||
| Jun 6 | 8.4 | 8.5 |
8.6
|
8.38
|
26.9K | 0.12% | ||||
| Jun 3 | 8.39 | 8.65 |
8.75
|
8.28
|
39.8K | -3.23% | ||||
| Jun 2 | 8.67 | 8.83 |
8.85
|
8.57
|
25.6K | -0.23% | ||||
| Jun 1 | 8.69 | 8.73 |
8.95
|
8.55
|
48.1K | -0.57% | ||||
| May 31 | 8.74 | 8.88 |
9.1
|
8.68
|
57.4K | -0.79% | ||||
| May 27 | 8.81 | 8.7 |
9
|
8.62
|
27.0K | 2.09% | ||||
| May 26 | 8.63 | 8.8 |
8.8
|
8.55
|
45.6K | -0.92% | ||||
| May 25 | 8.71 | 8.83 |
8.95
|
8.71
|
13.4K | -2.13% | ||||
| May 24 | 8.9 | 8.9 |
9
|
8.73
|
29.5K | 2.06% | ||||
| May 23 | 8.72 | 8.63 |
9.1
|
8.63
|
41.1K | 0.81% | ||||
| May 20 | 8.65 | 8.82 |
9
|
8.65
|
43.9K | -2.15% | ||||
| May 19 | 8.84 | 9 |
9.1
|
8.81
|
23.1K | -4.43% | ||||
| May 18 | 9.25 | 9.78 |
9.78
|
8.8
|
96.4K | -5.23% | ||||
| May 17 | 9.76 | 9.53 |
9.9
|
9.39
|
179K | 2.74% | ||||
| May 16 | 9.5 | 9 |
9.73
|
8.9
|
344K | 8.08% | ||||
| May 13 | 8.79 | 8.02 |
8.96
|
7.85
|
267K | 9.74% | ||||
| May 12 | 8.01 | 7.64 |
8.09
|
7.63
|
38.3K | 4.30% | ||||
| May 11 | 7.68 | 7.56 |
7.7
|
7.48
|
33.0K | 1.05% | ||||
| May 10 | 7.6 | 7.47 |
7.64
|
7.4
|
15.9K | -0.52% | ||||
| May 9 | 7.64 | 7.64 |
7.7
|
7.58
|
40.7K | -1.04% | ||||
| May 6 | 7.72 | 7.71 |
7.72
|
7.57
|
5.7K | -0.39% | ||||
| May 5 | 7.75 | 7.86 |
7.86
|
7.6
|
10.0K | -0.39% | ||||
| May 4 | 7.78 | 7.61 |
7.83
|
7.61
|
13.8K | 1.30% | ||||
| May 3 | 7.68 | 7.44 |
7.72
|
7.44
|
33.5K | 3.64% | ||||
| May 2 | 7.41 | 7.48 |
7.57
|
7.36
|
27.6K | -0.94% | ||||
| Apr 29 | 7.48 | 7.28 |
7.49
|
7.28
|
10.7K | 0.81% | ||||
| Apr 28 | 7.42 | 7.49 |
7.51
|
7.36
|
5.4K | -0.93% | ||||
| Apr 27 | 7.49 | 7.36 |
7.51
|
7.35
|
33.6K | 1.35% | ||||
| Apr 26 | 7.39 | 7.5 |
7.61
|
7.35
|
20.9K | -3.4% | ||||
| Apr 25 | 7.65 | 7.74 |
7.74
|
7.41
|
14.2K | -0.65% | ||||
| Apr 22 | 7.7 | 7.99 |
8
|
7.7
|
10.7K | -2.41% | ||||
| Apr 21 | 7.89 | 7.9 |
8.07
|
7.79
|
10.2K | 0.13% | ||||
| Apr 20 | 7.88 | 7.86 |
8
|
7.81
|
25.7K | 1.42% | ||||
| Apr 19 | 7.77 | 7.51 |
7.84
|
7.51
|
14.6K | 1.30% | ||||
| Apr 18 | 7.67 | 7.8 |
7.95
|
7.51
|
5.4K | -1.67% | ||||
| Apr 14 | 7.8 | 7.88 |
8.14
|
7.69
|
38.2K | -0.64% | ||||
| Apr 13 | 7.85 | 7.78 |
7.88
|
7.75
|
10.6K | 0.90% | ||||
| Apr 12 | 7.78 | 7.77 |
7.85
|
7.76
|
10.2K | -0.89% | ||||
| Apr 11 | 7.85 | 7.95 |
7.95
|
7.8
|
8.8K | -1.26% | ||||
| Apr 8 | 7.95 | 8 |
8.23
|
7.91
|
6.7K | -0.62% | ||||
| Apr 7 | 8 | 7.98 |
8.1
|
7.87
|
16.4K | -0.62% | ||||
| Apr 6 | 8.05 | 8.02 |
8.1
|
8.02
|
9.7K | -0.12% | ||||
| Apr 5 | 8.06 | 8.11 |
8.24
|
8.06
|
15.8K | -1.23% | ||||
| Apr 4 | 8.16 | 8.17 |
8.18
|
8.07
|
5.8K | 0.49% | ||||
| Apr 1 | 8.12 | 8.14 |
8.18
|
8.05
|
14.5K | 0.74% | ||||
| Mar 31 | 8.06 | 8.13 |
8.25
|
8.06
|
29.5K | -1.1% | ||||
| Mar 30 | 8.15 | 8.2 |
8.23
|
8.03
|
18.5K | -0.37% | ||||
| Mar 29 | 8.18 | 8.18 |
8.34
|
8.17
|
27.5K | 0.49% | ||||
| Mar 28 | 8.14 | 8.15 |
8.26
|
8.07
|
24.6K | -0.73% | ||||
| Mar 25 | 8.2 | 7.98 |
8.29
|
7.96
|
17.6K | 3.67% | ||||
| Mar 24 | 7.91 | 8.31 |
8.46
|
7.87
|
22.0K | -4.24% | ||||
| Mar 23 | 8.26 | 8.5 |
8.5
|
8.25
|
7.5K | -1.9% | ||||
| Mar 22 | 8.42 | 8.28 |
8.5
|
8.06
|
49.6K | 1.20% | ||||
| Mar 21 | 8.32 | 8 |
8.41
|
7.7
|
61.4K | 6.39% | ||||
| Mar 18 | 7.82 | 7.61 |
7.82
|
7.51
|
26.4K | 3.44% | ||||
| Mar 17 | 7.56 | 7.33 |
7.65
|
7.33
|
4.6K | 3.28% | ||||
| Mar 16 | 7.32 | 7.48 |
7.48
|
7.32
|
16.2K | 0.14% | ||||
| Mar 15 | 7.31 | 7.27 |
7.66
|
7.27
|
31.4K | -0.14% | ||||
| Mar 14 | 7.32 | 7.93 |
8.47
|
7.32
|
97.2K | -7.34% | ||||
| Mar 11 | 7.9 | 8.3 |
8.3
|
7.81
|
41.2K | -4.13% | ||||
| Mar 10 | 8.24 | 7.92 |
8.25
|
7.81
|
163K | 4.17% | ||||
| Mar 9 | 7.91 | 7.9 |
7.95
|
7.82
|
12.7K | 1.41% | ||||
| Mar 8 | 7.8 | 7.78 |
7.93
|
7.77
|
29.0K | 0.13% | ||||
| Mar 7 | 7.79 | 7.83 |
7.89
|
7.78
|
13.3K | 0.78% | ||||
| Mar 4 | 7.73 | 7.7 |
7.97
|
7.68
|
5.6K | -0.51% | ||||
| Mar 3 | 7.77 | 7.6 |
7.85
|
7.56
|
13.1K | 3.19% | ||||
| Mar 2 | 7.53 | 7.73 |
7.74
|
7.53
|
25.4K | -0.4% | ||||
| Mar 1 | 7.56 | 7.74 |
7.8
|
7.5
|
25.7K | -2.33% | ||||
| Feb 28 | 7.74 | 7.77 |
7.77
|
7.61
|
31.6K | 0.13% | ||||
| Feb 25 | 7.73 | 7.55 |
7.75
|
7.55
|
43.2K | 3.07% | ||||
| Feb 24 | 7.5 | 7.29 |
7.6
|
7.29
|
59.4K | 2.18% | ||||
| Feb 23 | 7.34 | 7.28 |
7.53
|
7.07
|
80.0K | 1.10% | ||||
| Feb 22 | 7.26 | 7.32 |
7.32
|
7.17
|
13.0K | -0.55% | ||||
| Feb 18 | 7.3 | 7.24 |
7.32
|
7.22
|
10.4K | 0.69% | ||||
| Feb 17 | 7.25 | 7.37 |
7.45
|
7.21
|
10.0K | -2.68% | ||||
| Feb 16 | 7.45 | 7.27 |
7.45
|
7.27
|
10.3K | 1.64% | ||||
| Feb 15 | 7.33 | 7.21 |
7.39
|
7.12
|
34.2K | 2.95% | ||||
| Feb 14 | 7.12 | 7.13 |
7.25
|
6.91
|
52.4K | 0.14% | ||||
| Feb 11 | 7.11 | 6.98 |
7.23
|
6.98
|
77.4K | 3.04% | ||||
| Feb 10 | 6.9 | 6.9 |
7.25
|
6.81
|
88.3K | -1.29% | ||||
| Feb 9 | 6.99 | 7.05 |
7.14
|
6.99
|
14.4K | -0.29% | ||||
| Feb 8 | 7.01 | 7.2 |
7.25
|
6.97
|
19.5K | -2.37% | ||||
| Feb 7 | 7.18 | 7.03 |
7.23
|
6.98
|
9.4K | 3.01% | ||||
| Feb 4 | 6.97 | 6.96 |
7.06
|
6.96
|
5.8K | -0.85% | ||||
| Feb 3 | 7.03 | 6.9 |
7.03
|
6.78
|
9.0K | 1.01% | ||||
| Feb 2 | 6.96 | 7.03 |
7.19
|
6.96
|
17.1K | -1.42% | ||||
| Feb 1 | 7.06 | 6.81 |
7.06
|
6.81
|
30.3K | 3.67% | ||||
| Jan 31 | 6.81 | 6.68 |
6.81
|
6.64
|
14.4K | 2.25% | ||||
| Jan 28 | 6.66 | 6.57 |
6.69
|
6.5
|
14.8K | 0.76% | ||||
| Jan 27 | 6.61 | 6.62 |
6.65
|
6.5
|
22.8K | -0.75% | ||||
| Jan 26 | 6.66 | 6.54 |
6.71
|
6.5
|
53.6K | 0.45% | ||||
| Jan 25 | 6.63 | 6.38 |
6.7
|
6.25
|
29.2K | 4.25% | ||||
| Jan 24 | 6.36 | 6.44 |
6.62
|
6.1
|
49.7K | -1.7% | ||||
| Jan 21 | 6.47 | 6.64 |
6.72
|
6.47
|
94.2K | -3.43% | ||||
| Jan 20 | 6.7 | 6.71 |
6.79
|
6.61
|
9.9K | -0.74% | ||||
| Jan 19 | 6.75 | 6.8 |
6.85
|
6.7
|
21.1K | -0.44% | ||||
| Jan 18 | 6.78 | 7.03 |
7.03
|
6.76
|
17.3K | -3.56% | ||||
| Jan 14 | 7.03 | 6.72 |
7.11
|
6.72
|
41.4K | 3.08% | ||||
| Jan 13 | 6.82 | 6.8 |
7
|
6.61
|
20.3K | 1.64% | ||||
| Jan 12 | 6.71 | 6.88 |
6.88
|
6.5
|
6.7K | 0.15% | ||||
| Jan 11 | 6.7 | 6.9 |
6.9
|
6.67
|
11.1K | -1.03% | ||||
| Jan 10 | 6.77 | 6.51 |
6.89
|
6.51
|
18.2K | 2.73% | ||||
| Jan 7 | 6.59 | 6.57 |
6.67
|
6.47
|
11.0K | 0.46% | ||||
| Jan 6 | 6.56 | 6.5 |
6.6
|
6.43
|
10.1K | -0.46% | ||||
| Jan 5 | 6.59 | 6.59 |
6.68
|
6.48
|
19.0K | 1.85% | ||||
| Jan 4 | 6.47 | 6.59 |
6.6
|
6.41
|
38.4K | -1.52% | ||||
| Jan 3 | 6.57 | 6.64 |
6.7
|
6.45
|
25.1K | 0.15% | ||||
| Dec 31 | 6.56 | 6.51 |
6.64
|
6.5
|
5.6K | 0% | ||||
| Dec 30 | 6.56 | 6.58 |
6.63
|
6.46
|
8.5K | 0.31% | ||||
| Dec 29 | 6.54 | 6.64 |
6.65
|
6.4
|
79.4K | -0.91% | ||||
| Dec 28 | 6.6 | 6.47 |
6.65
|
6.4
|
12.9K | 2.96% | ||||
| Dec 27 | 6.41 | 6.41 |
6.67
|
6.32
|
51.2K | -0.62% | ||||
| Dec 23 | 6.45 | 6.48 |
6.5
|
6.4
|
7.3K | 0.78% | ||||
| Dec 22 | 6.4 | 6.58 |
6.58
|
6.35
|
8.3K | -1.39% | ||||
| Dec 21 | 6.49 | 6.69 |
6.69
|
6.48
|
9.4K | -0.92% | ||||
| Dec 20 | 6.55 | 6.57 |
6.57
|
6.4
|
5.6K | 0.15% | ||||
| Dec 17 | 6.54 | 6.22 |
6.59
|
6.22
|
3.1K | 0.62% | ||||
| Dec 16 | 6.5 | 6.32 |
6.56
|
6.32
|
39.5K | 2.85% | ||||
| Dec 15 | 6.32 | 6.61 |
6.63
|
6.14
|
17.7K | -0.32% | ||||
| Dec 14 | 6.34 | 6.52 |
6.75
|
6.23
|
31.5K | -1.25% | ||||
| Dec 13 | 6.42 | 6.6 |
7.07
|
6.35
|
88.8K | -2.73% | ||||
| Dec 10 | 6.6 | 6.12 |
6.85
|
6.12
|
109K | 8.02% | ||||
| Dec 9 | 6.11 | 7.16 |
7.19
|
6.04
|
115K | -14.31% | ||||
| Dec 8 | 7.13 | 6.86 |
7.18
|
6.86
|
12.7K | 3.48% | ||||
| Dec 7 | 6.89 | 6.8 |
6.94
|
6.8
|
3.3K | -1.01% | ||||
| Dec 6 | 6.96 | 6.6 |
6.97
|
6.6
|
8.9K | 5.45% | ||||
| Dec 3 | 6.6 | 6.61 |
6.64
|
6.56
|
7.6K | 0.76% | ||||
| Dec 2 | 6.55 | 6.55 |
6.61
|
6.55
|
14.0K | 0% | ||||
| Dec 1 | 6.55 | 6.72 |
6.72
|
6.55
|
8.5K | -1.36% | ||||
| Nov 30 | 6.64 | 6.65 |
6.71
|
6.64
|
11.9K | -0.15% | ||||
| Nov 29 | 6.65 | 6.65 |
6.66
|
6.65
|
1.4K | -1.34% | ||||
| Nov 26 | 6.74 | 6.66 |
6.75
|
6.66
|
1.6K | 0% | ||||
| Nov 24 | 6.74 | 6.68 |
6.74
|
6.65
|
3.2K | 1.35% | ||||
| Nov 23 | 6.65 | 6.75 |
6.75
|
6.65
|
6.3K | -1.04% | ||||
| Nov 22 | 6.72 | 6.75 |
6.75
|
6.65
|
7.2K | 1.05% | ||||
| Nov 19 | 6.65 | 6.76 |
6.76
|
6.65
|
8.0K | -2.92% | ||||
| Nov 18 | 6.85 | 6.81 |
6.9
|
6.81
|
4.1K | 1.18% | ||||
| Nov 17 | 6.77 | 6.95 |
6.95
|
6.75
|
8.9K | -2.31% | ||||
| Nov 16 | 6.93 | 6.93 |
6.93
|
6.85
|
1.8K | 0.73% | ||||
| Nov 15 | 6.88 | 7.1 |
7.1
|
6.85
|
4.4K | -3.37% | ||||
| Nov 12 | 7.12 | 7.18 |
7.18
|
6.95
|
10.1K | -0.97% | ||||
| Nov 11 | 7.19 | 7.22 |
7.22
|
7.05
|
13.9K | -0.28% | ||||
| Nov 10 | 7.21 | 6.97 |
7.24
|
6.96
|
7.3K | 2.85% | ||||
| Nov 9 | 7.01 | 7.05 |
7.08
|
6.96
|
3.6K | -2.09% | ||||
| Nov 8 | 7.16 | 7.1 |
7.16
|
7.06
|
7.8K | -1.24% | ||||
| Nov 5 | 7.25 | 6.89 |
7.25
|
6.89
|
39.8K | 5.07% | ||||
| Nov 4 | 6.9 | 6.91 |
6.91
|
6.81
|
5.7K | -0.14% | ||||
| Nov 3 | 6.91 | 6.91 |
6.92
|
6.77
|
8.7K | 0.44% | ||||
| Nov 2 | 6.88 | 6.81 |
6.89
|
6.7
|
3.8K | 1.03% | ||||
| Nov 1 | 6.81 | 6.78 |
6.89
|
6.78
|
1.7K | 0.74% | ||||
| Oct 29 | 6.76 | 6.74 |
6.89
|
6.74
|
3.5K | 1.20% | ||||
| Oct 28 | 6.68 | 6.74 |
6.75
|
6.61
|
3.2K | -0.15% | ||||
| Oct 27 | 6.69 | 6.84 |
6.85
|
6.66
|
9.6K | -2.19% | ||||
| Oct 26 | 6.84 | 6.85 |
6.85
|
6.7
|
9.0K | 0.88% | ||||
| Oct 25 | 6.78 | 6.7 |
6.79
|
6.7
|
1.7K | 0.89% | ||||
| Oct 22 | 6.72 | 6.77 |
6.82
|
6.7
|
5.2K | -0.44% | ||||
| Oct 21 | 6.75 | 6.8 |
6.92
|
6.72
|
6.0K | -2.32% | ||||
| Oct 20 | 6.91 | 6.94 |
6.94
|
6.81
|
862 | -0.72% | ||||
| Oct 19 | 6.96 | 6.79 |
6.96
|
6.79
|
1.8K | 3.42% | ||||
| Oct 18 | 6.73 | 6.99 |
6.99
|
6.71
|
5.4K | -2.6% | ||||
| Oct 15 | 6.91 | 6.99 |
7
|
6.88
|
7.5K | 0% | ||||
| Oct 14 | 6.91 | 6.75 |
6.96
|
6.74
|
2.8K | 0.58% | ||||
| Oct 13 | 6.87 | 6.75 |
6.87
|
6.73
|
1.5K | 0.15% | ||||
| Oct 12 | 6.86 | 6.7 |
6.94
|
6.7
|
4.4K | 3.78% | ||||
| Oct 11 | 6.61 | 6.54 |
6.69
|
6.54
|
2.6K | -2.36% | ||||
| Oct 8 | 6.77 | 6.79 |
6.97
|
6.75
|
1.1K | -1.46% | ||||
| Oct 7 | 6.87 | 6.82 |
6.87
|
6.82
|
1.6K | 1.63% | ||||
| Oct 6 | 6.76 | 6.61 |
6.92
|
6.57
|
11.6K | -1.02% | ||||
| Oct 5 | 6.83 | 6.92 |
6.92
|
6.7
|
2.5K | -1.59% | ||||
| Oct 4 | 6.94 | 7.07 |
7.07
|
6.9
|
4.2K | -1.42% | ||||
| Oct 1 | 7.04 | 7.17 |
7.17
|
7
|
2.8K | 0.28% | ||||
| Sep 30 | 7.02 | 7.21 |
7.23
|
6.88
|
7.6K | -0.85% | ||||
| Sep 29 | 7.08 | 7.05 |
7.14
|
7
|
6.2K | 0.14% | ||||
| Sep 28 | 7.07 | 7.12 |
7.15
|
7.07
|
4.3K | -1.12% | ||||
| Sep 27 | 7.15 | 7.16 |
7.2
|
7.1
|
3.0K | 0.70% | ||||
| Sep 24 | 7.1 | 6.95 |
7.16
|
6.95
|
8.8K | 1.28% | ||||
| Sep 23 | 7.01 | 7 |
7.04
|
6.92
|
8.1K | 0.29% | ||||
| Sep 22 | 6.99 | 7.24 |
7.24
|
6.92
|
12.0K | -3.19% | ||||
| Sep 21 | 7.22 | 7.28 |
7.3
|
7.12
|
11.7K | -0.28% | ||||
| Sep 20 | 7.24 | 7.38 |
7.38
|
7.12
|
22.2K | -5.24% | ||||
| Sep 17 | 7.64 | 7.21 |
7.7
|
7.07
|
36.5K | 4.37% | ||||
| Sep 16 | 7.32 | 7.15 |
7.38
|
7.11
|
11.5K | 1.24% | ||||
| Sep 15 | 7.23 | 6.91 |
7.23
|
6.91
|
14.8K | 1.40% | ||||
| Sep 14 | 7.13 | 7.23 |
7.28
|
7.12
|
5.9K | -1.93% | ||||
| Sep 13 | 7.27 | 7.64 |
7.64
|
7.22
|
8.5K | -3.45% | ||||
| Sep 10 | 7.53 | 7.69 |
7.7
|
7.45
|
25.6K | -2.08% | ||||
| Sep 9 | 7.69 | 7.44 |
7.94
|
7.37
|
68.1K | 4.48% | ||||
| Sep 8 | 7.36 | 7.45 |
7.46
|
7.27
|
18.4K | 0.27% | ||||
| Sep 7 | 7.34 | 7 |
7.46
|
6.94
|
73.9K | 5.61% | ||||
| Sep 3 | 6.95 | 6.72 |
6.95
|
6.72
|
5.1K | 1.61% | ||||
| Sep 2 | 6.84 | 6.99 |
7
|
6.77
|
10.5K | -1.72% | ||||
| Sep 1 | 6.96 | 7.09 |
7.18
|
6.96
|
15.4K | -1.56% | ||||
| Aug 31 | 7.07 | 7.19 |
7.19
|
6.94
|
5.0K | 0.86% | ||||
| Aug 30 | 7.01 | 7.07 |
7.09
|
6.99
|
2.7K | 0.14% | ||||
| Aug 27 | 7 | 7.06 |
7.09
|
6.88
|
4.8K | 1.74% | ||||
| Aug 26 | 6.88 | 6.68 |
6.95
|
6.65
|
7.7K | 2.38% | ||||
| Aug 25 | 6.72 | 6.78 |
6.82
|
6.72
|
3.7K | -1.03% | ||||
| Aug 24 | 6.79 | 6.96 |
6.96
|
6.71
|
5.5K | -3.55% | ||||
| Aug 23 | 7.04 | 6.98 |
7.04
|
6.82
|
3.7K | 0.72% | ||||
| Aug 20 | 6.99 | 6.71 |
7.07
|
6.61
|
13.1K | 4.95% | ||||
| Aug 19 | 6.66 | 6.68 |
6.81
|
6.54
|
7.1K | -1.91% | ||||
| Aug 18 | 6.79 | 6.5 |
6.9
|
6.5
|
27.8K | 3.82% | ||||
| Aug 17 | 6.54 | 7.16 |
7.16
|
6.51
|
31.5K | -8.66% | ||||
| Aug 16 | 7.16 | 7.5 |
7.5
|
7.08
|
15.9K | -3.5% | ||||
| Aug 13 | 7.42 | 7.38 |
7.63
|
7.12
|
28.3K | 1.92% | ||||
| Aug 12 | 7.28 | 7.06 |
7.7
|
6.92
|
147K | 1.25% | ||||
| Aug 11 | 7.19 | 6.9 |
7.2
|
6.85
|
13.7K | 4.81% | ||||
| Aug 10 | 6.86 | 6.86 |
6.89
|
6.82
|
7.6K | 0.73% | ||||
| Aug 9 | 6.81 | 6.77 |
6.9
|
6.71
|
8.2K | 0.89% | ||||
| Aug 6 | 6.75 | 6.85 |
6.93
|
6.62
|
17.5K | -1.32% | ||||
| Aug 5 | 6.84 | 6.84 |
6.93
|
6.72
|
2.4K | 1.79% | ||||
| Aug 4 | 6.72 | 6.58 |
7.01
|
6.58
|
11.6K | 0.60% | ||||
| Aug 3 | 6.68 | 6.97 |
7.1
|
6.27
|
24.9K | -4.16% | ||||
| Aug 2 | 6.97 | 7.18 |
7.18
|
6.93
|
10.2K | -1.41% | ||||
| Jul 30 | 7.07 | 7.04 |
7.25
|
7.04
|
13.0K | 0.43% | ||||
| Jul 29 | 7.04 | 7.23 |
7.24
|
6.98
|
10.3K | -2.09% | ||||
| Jul 28 | 7.19 | 7.03 |
7.36
|
7.02
|
59.0K | 2.57% | ||||
| Jul 27 | 7.01 | 7.15 |
7.17
|
6.9
|
11.2K | -1.96% | ||||
| Jul 26 | 7.15 | 7.2 |
7.22
|
7.07
|
15.8K | -0.69% | ||||
| Jul 23 | 7.2 | 7.2 |
7.21
|
7.06
|
20.5K | 0.84% | ||||
| Jul 22 | 7.14 | 6.98 |
7.18
|
6.93
|
25.7K | 1.56% | ||||
| Jul 21 | 7.03 | 6.78 |
7.25
|
6.7
|
75.1K | 6.35% | ||||
| Jul 20 | 6.61 | 6.47 |
6.84
|
6.43
|
38.0K | 3.28% | ||||
| Jul 19 | 6.4 | 6.5 |
6.55
|
6.3
|
37.6K | -2.29% | ||||
| Jul 16 | 6.55 | 6.84 |
6.84
|
6.55
|
19.0K | -4.1% | ||||
| Jul 15 | 6.83 | 6.72 |
6.86
|
6.72
|
18.9K | 1.34% | ||||
| Jul 14 | 6.74 | 6.74 |
6.8
|
6.61
|
29.7K | 0.90% | ||||
| Jul 13 | 6.68 | 6.55 |
6.99
|
6.55
|
153K | 1.21% | ||||
| Jul 12 | 6.6 | 6.56 |
6.6
|
6.51
|
20.6K | 0.61% | ||||
| Jul 9 | 6.56 | 6.44 |
6.59
|
6.44
|
4.3K | 2.34% | ||||
| Jul 8 | 6.41 | 6.51 |
6.6
|
6.4
|
28.1K | -2.88% | ||||
| Jul 7 | 6.6 | 6.69 |
6.69
|
6.5
|
21.7K | -0.6% | ||||
| Jul 6 | 6.64 | 6.56 |
6.7
|
6.4
|
15.7K | 2% | ||||
| Jul 2 | 6.51 | 6.23 |
6.68
|
6.23
|
120K | 3.66% | ||||
| Jul 1 | 6.28 | 6.27 |
6.32
|
6.24
|
25.2K | 0.16% | ||||
| Jun 30 | 6.27 | 6.3 |
6.38
|
6.22
|
18.4K | -0.79% | ||||
| Jun 29 | 6.32 | 6.41 |
6.41
|
6.23
|
7.4K | -0.47% | ||||
| Jun 28 | 6.35 | 6.38 |
6.39
|
6.25
|
22.0K | -0.78% | ||||
| Jun 25 | 6.4 | 6.62 |
6.71
|
6.32
|
76.8K | -1.99% | ||||
| Jun 24 | 6.53 | 6.16 |
6.63
|
6.15
|
122K | 6.01% | ||||
| Jun 23 | 6.16 | 5.89 |
6.19
|
5.89
|
47.1K | 2.33% | ||||
| Jun 22 | 6.02 | 5.83 |
6.16
|
5.83
|
2.7K | 1.18% | ||||
| Jun 21 | 5.95 | 5.82 |
5.95
|
5.82
|
9.4K | 1.02% | ||||
| Jun 18 | 5.89 | 5.84 |
5.9
|
5.8
|
9.3K | -0.67% | ||||
| Jun 17 | 5.93 | 5.85 |
5.96
|
5.79
|
4.0K | 1.72% | ||||
| Jun 16 | 5.83 | 6 |
6.05
|
5.83
|
10.5K | -2.67% | ||||
| Jun 15 | 5.99 | 6.14 |
6.14
|
5.99
|
9.1K | -1.16% | ||||
| Jun 14 | 6.06 | 6.03 |
6.14
|
6.03
|
7.0K | -1.46% | ||||
| Jun 11 | 6.15 | 6.1 |
6.2
|
6.1
|
21.7K | -0.16% | ||||
| Jun 10 | 6.16 | 6.15 |
6.18
|
6.07
|
19.1K | 0.98% | ||||
| Jun 9 | 6.1 | 6.15 |
6.24
|
6.1
|
13.4K | -1.13% | ||||
| Jun 8 | 6.17 | 6.07 |
6.25
|
6.07
|
24.9K | 1.82% | ||||
| Jun 7 | 6.06 | 6.09 |
6.1
|
6.01
|
18.8K | 0.17% | ||||
| Jun 4 | 6.05 | 5.83 |
6.07
|
5.83
|
16.2K | 4.67% | ||||
| Jun 3 | 5.78 | 5.68 |
5.78
|
5.64
|
28.6K | 1.76% | ||||
| Jun 2 | 5.68 | 5.53 |
5.71
|
5.5
|
19.2K | 3.65% | ||||
| Jun 1 | 5.48 | 5.69 |
5.69
|
5.45
|
53.3K | -2.14% | ||||
| May 28 | 5.6 | 5.6 |
5.62
|
5.55
|
3.1K | 0% | ||||
| May 27 | 5.6 | 5.62 |
5.64
|
5.6
|
5.5K | 0.36% | ||||
| May 26 | 5.58 | 5.81 |
5.81
|
5.58
|
4.8K | 0.72% | ||||
| May 25 | 5.54 | 5.74 |
5.8
|
5.53
|
29.4K | -2.12% | ||||
| May 24 | 5.66 | 5.69 |
5.79
|
5.66
|
6.8K | -1.74% | ||||
| May 21 | 5.76 | 5.73 |
5.79
|
5.67
|
6.7K | 0.17% | ||||
| May 20 | 5.75 | 5.77 |
6.02
|
5.75
|
7.0K | -0.52% | ||||
| May 19 | 5.78 | 6.06 |
6.06
|
5.78
|
94.0K | -2.2% | ||||
| May 18 | 5.91 | 6.13 |
6.13
|
5.91
|
6.5K | -2.48% | ||||
| May 17 | 6.06 | 6.07 |
6.12
|
6.01
|
17.0K | -1.62% | ||||
| May 14 | 6.16 | 5.96 |
6.18
|
5.96
|
18.9K | 4.41% | ||||
| May 13 | 5.9 | 6 |
6.15
|
5.8
|
37.7K | 4.61% | ||||
| May 12 | 5.64 | 5.74 |
5.78
|
5.6
|
39.6K | -2.93% | ||||
| May 11 | 5.81 | 5.93 |
5.93
|
5.34
|
93.1K | -4.28% | ||||
| May 10 | 6.07 | 6.09 |
6.28
|
6.03
|
47.9K | -0.16% | ||||
| May 7 | 6.08 | 6.02 |
6.11
|
5.95
|
69.0K | 0.50% | ||||
| May 6 | 6.05 | 6.01 |
6.12
|
6
|
4.0K | 0.33% | ||||
| May 5 | 6.03 | 6.1 |
6.13
|
6
|
4.9K | 0.33% | ||||
| May 4 | 6.01 | 6 |
6.25
|
6
|
65.9K | -4.91% | ||||
| May 3 | 6.32 | 6.12 |
6.52
|
6.04
|
68.9K | 2.60% | ||||
| Apr 30 | 6.16 | 6.14 |
6.23
|
5.9
|
118K | 0.82% | ||||
| Apr 29 | 6.11 | 6.2 |
6.21
|
6.07
|
9.8K | -1.29% | ||||
| Apr 28 | 6.19 | 6.23 |
6.25
|
6.19
|
5.0K | -0.16% | ||||
| Apr 27 | 6.2 | 6.54 |
6.54
|
6.15
|
47.0K | -4.76% | ||||
| Apr 26 | 6.51 | 6.3 |
6.54
|
6.2
|
23.3K | 4.33% | ||||
| Apr 23 | 6.24 | 6.25 |
6.37
|
6.22
|
4.4K | 0.65% | ||||
| Apr 22 | 6.2 | 6.22 |
6.29
|
6.17
|
5.7K | -0.64% | ||||
| Apr 21 | 6.24 | 6.22 |
6.31
|
6.17
|
4.7K | 0.16% | ||||
| Apr 20 | 6.23 | 6.34 |
6.34
|
6.22
|
4.5K | -1.11% | ||||
| Apr 19 | 6.3 | 6.21 |
6.41
|
6.15
|
14.1K | 0.48% | ||||
| Apr 16 | 6.27 | 6.16 |
6.28
|
6.12
|
13.7K | 0.64% | ||||
| Apr 15 | 6.23 | 6.22 |
6.24
|
6.06
|
15.1K | 1.96% | ||||
| Apr 14 | 6.11 | 6.13 |
6.39
|
6.11
|
7.6K | -1.13% | ||||
| Apr 13 | 6.18 | 6.45 |
6.45
|
6.14
|
13.5K | -4.63% | ||||
| Apr 12 | 6.48 | 6.5 |
6.57
|
6.41
|
30.6K | 0% | ||||
| Apr 9 | 6.48 | 6.37 |
6.5
|
6.3
|
15.7K | 3.35% | ||||
| Apr 8 | 6.27 | 6.35 |
6.39
|
6.27
|
32.6K | -1.1% | ||||
| Apr 7 | 6.34 | 6.32 |
6.34
|
6.27
|
4.6K | 0.32% | ||||
| Apr 6 | 6.32 | 6.31 |
6.4
|
6.21
|
6.0K | 0.96% | ||||
| Apr 5 | 6.26 | 6.3 |
6.75
|
6.07
|
55.1K | -0.79% | ||||
| Apr 1 | 6.31 | 6.28 |
6.39
|
6.25
|
8.0K | -0.16% | ||||
| Mar 31 | 6.32 | 6.4 |
6.62
|
6.07
|
56.3K | -2.47% | ||||
| Mar 30 | 6.48 | 6.25 |
6.48
|
6.09
|
26.3K | 6.75% | ||||
| Mar 29 | 6.07 | 6.05 |
6.18
|
6.05
|
21.0K | -0.49% | ||||
| Mar 26 | 6.1 | 6.09 |
6.26
|
6.05
|
39.0K | 0.16% | ||||
| Mar 25 | 6.09 | 6.13 |
6.14
|
6.03
|
12.7K | -0.16% | ||||
| Mar 24 | 6.1 | 6.16 |
6.33
|
6.1
|
15.0K | 0% | ||||
| Mar 23 | 6.1 | 6.38 |
6.51
|
6.1
|
7.3K | -3.79% | ||||
| Mar 22 | 6.34 | 6.36 |
6.42
|
6.34
|
9.5K | -0.63% | ||||
| Mar 19 | 6.38 | 6.66 |
6.8
|
6.34
|
22.2K | -3.04% | ||||
| Mar 18 | 6.58 | 6.19 |
6.89
|
6.06
|
69.6K | 8.58% | ||||
| Mar 17 | 6.06 | 6.22 |
6.22
|
6.03
|
19.3K | 0% | ||||
| Mar 16 | 6.06 | 6.28 |
6.28
|
6.06
|
6.2K | -3.35% | ||||
| Mar 15 | 6.27 | 6.16 |
6.28
|
6.01
|
16.3K | 2.62% | ||||
| Mar 12 | 6.11 | 6.23 |
6.28
|
6.11
|
7.1K | -1.93% | ||||
| Mar 11 | 6.23 | 6.21 |
6.26
|
6.21
|
15.8K | 0% | ||||
| Mar 10 | 6.23 | 6.13 |
6.45
|
5.97
|
45.7K | 0.65% | ||||
| Mar 9 | 6.19 | 5.96 |
6.31
|
5.96
|
11.3K | 2.31% | ||||
| Mar 8 | 6.05 | 6.2 |
6.39
|
5.9
|
43.8K | -3.04% | ||||
| Mar 5 | 6.24 | 6.27 |
6.36
|
6.13
|
8.2K | -0.64% | ||||
| Mar 4 | 6.28 | 6.17 |
6.28
|
5.96
|
50.5K | 1.45% | ||||
| Mar 3 | 6.19 | 6.42 |
6.42
|
6.15
|
30.1K | -2.98% | ||||
| Mar 2 | 6.38 | 6.49 |
6.5
|
6.25
|
27.9K | -1.54% | ||||
| Mar 1 | 6.48 | 6.38 |
6.5
|
6.22
|
23.2K | 1.89% | ||||
| Feb 26 | 6.36 | 6.61 |
6.61
|
6.32
|
15.8K | -4.22% | ||||
| Feb 25 | 6.64 | 6.9 |
6.91
|
6.5
|
26.8K | -2.92% | ||||
| Feb 24 | 6.84 | 6.65 |
6.91
|
6.65
|
30.4K | 2.86% | ||||
| Feb 23 | 6.65 | 6.67 |
6.7
|
6.31
|
59.7K | -1.19% | ||||
| Feb 22 | 6.73 | 6.94 |
6.94
|
6.73
|
16.4K | -1.32% | ||||
| Feb 19 | 6.82 | 6.9 |
7
|
6.74
|
31.1K | 1.04% | ||||
| Feb 18 | 6.75 | 6.72 |
6.78
|
6.68
|
23.9K | 0.30% | ||||
| Feb 17 | 6.73 | 6.84 |
6.84
|
6.65
|
18.4K | -1.03% | ||||
| Feb 16 | 6.8 | 6.84 |
6.85
|
6.6
|
53.8K | 0.89% | ||||
| Feb 12 | 6.74 | 6.47 |
6.81
|
6.47
|
67.9K | 3.53% | ||||
| Feb 11 | 6.51 | 6.71 |
6.75
|
6.2
|
144K | -8.95% | ||||
| Feb 10 | 7.15 | 7.27 |
7.38
|
7.13
|
67.4K | -0.28% | ||||
| Feb 9 | 7.17 | 7.14 |
7.35
|
7.14
|
53.9K | 0.42% | ||||
| Feb 8 | 7.14 | 6.99 |
7.19
|
6.94
|
51.2K | 2.15% | ||||
| Feb 5 | 6.99 | 6.84 |
7
|
6.74
|
36.3K | 3.86% | ||||
| Feb 4 | 6.73 | 6.55 |
6.73
|
6.55
|
14.3K | 3.54% | ||||
| Feb 3 | 6.5 | 6.24 |
6.5
|
6.2
|
28.7K | 4.17% | ||||
| Feb 2 | 6.24 | 6.22 |
6.28
|
6.2
|
19.3K | 0.32% | ||||
| Feb 1 | 6.22 | 5.94 |
6.22
|
5.94
|
19.5K | 5.96% | ||||
| Jan 29 | 5.87 | 6.22 |
6.22
|
5.87
|
16.6K | -5.02% | ||||
| Jan 28 | 6.18 | 6.18 |
6.2
|
6.11
|
8.5K | 0.16% | ||||
| Jan 27 | 6.17 | 6.09 |
6.17
|
6
|
20.3K | -0.96% | ||||
| Jan 26 | 6.23 | 6.37 |
6.37
|
6.12
|
10.9K | -2.2% | ||||
| Jan 25 | 6.37 | 6.36 |
6.45
|
6.22
|
17.3K | 0.47% | ||||
| Jan 22 | 6.34 | 6.37 |
6.39
|
6.3
|
7.8K | 0.48% | ||||
| Jan 21 | 6.31 | 6.26 |
6.37
|
6.21
|
24.1K | 0.64% | ||||
| Jan 20 | 6.27 | 6.43 |
6.43
|
6.25
|
23.8K | -1.57% | ||||
| Jan 19 | 6.37 | 6.5 |
6.5
|
6.29
|
9.8K | -0.16% | ||||
| Jan 15 | 6.38 | 6.61 |
6.8
|
6.28
|
16.6K | -2.15% | ||||
| Jan 14 | 6.52 | 6.08 |
6.65
|
5.99
|
56.7K | 7.95% | ||||
| Jan 13 | 6.04 | 6 |
6.07
|
5.95
|
50.1K | 0.67% | ||||
| Jan 12 | 6 | 5.99 |
6.15
|
5.95
|
72.7K | 0.50% | ||||
| Jan 11 | 5.97 | 6.02 |
6.02
|
5.96
|
43.2K | -0.67% | ||||
| Jan 8 | 6.01 | 6.15 |
6.16
|
5.93
|
55.8K | -2.28% | ||||
| Jan 7 | 6.15 | 6.29 |
6.33
|
6.14
|
25.5K | -2.84% | ||||
| Jan 6 | 6.33 | 6.58 |
6.62
|
6.33
|
20.5K | -3.36% | ||||
| Jan 5 | 6.55 | 6.39 |
6.71
|
6.34
|
27.7K | 3.97% | ||||
| Jan 4 | 6.3 | 6.6 |
6.6
|
6.08
|
31.2K | -3.37% | ||||
| Dec 31 | 6.52 | 6.55 |
6.8
|
6.44
|
10.2K | 0.46% | ||||
| Dec 30 | 6.49 | 6.49 |
6.66
|
6.45
|
28.5K | 1.09% | ||||
| Dec 29 | 6.42 | 6.54 |
6.56
|
6.38
|
23.9K | -0.47% | ||||
| Dec 28 | 6.45 | 6.5 |
6.63
|
6.45
|
40.0K | -1.98% | ||||
| Dec 24 | 6.58 | 6.59 |
6.6
|
6.52
|
5.8K | 0.77% | ||||
| Dec 23 | 6.53 | 6.58 |
6.79
|
6.53
|
15.8K | -0.61% | ||||
| Dec 22 | 6.57 | 6.71 |
6.8
|
6.54
|
35.7K | -3.52% | ||||
| Dec 21 | 6.81 | 7.25 |
7.25
|
6.76
|
30.1K | -2.99% | ||||
| Dec 18 | 7.02 | 7.34 |
7.45
|
6.94
|
71.4K | -10% | ||||
| Dec 17 | 7.8 | 7.7 |
7.87
|
7.67
|
124K | 1.83% | ||||
| Dec 16 | 7.66 | 8.05 |
8.19
|
7.63
|
66.3K | -6.24% | ||||
| Dec 15 | 8.17 | 7.77 |
8.24
|
7.66
|
141K | 5.28% | ||||
| Dec 14 | 7.76 | 7.58 |
7.94
|
7.58
|
62.5K | 2.92% | ||||
| Dec 11 | 7.54 | 7 |
7.92
|
6.95
|
128K | 8.65% | ||||
| Dec 10 | 6.94 | 6.86 |
7.05
|
6.55
|
117K | -7.34% | ||||
| Dec 9 | 7.49 | 7.37 |
7.63
|
7.25
|
35.1K | 3.03% | ||||
| Dec 8 | 7.27 | 7.44 |
7.53
|
7.16
|
22.4K | -2.02% | ||||
| Dec 7 | 7.42 | 7.48 |
7.48
|
7.33
|
11.9K | -1.2% | ||||
| Dec 4 | 7.51 | 7.52 |
7.59
|
7.31
|
13.1K | 1.49% | ||||
| Dec 3 | 7.4 | 6.7 |
7.6
|
6.66
|
68.3K | 9.31% | ||||
| Dec 2 | 6.77 | 6.71 |
6.77
|
6.65
|
6.1K | 0.89% | ||||
| Dec 1 | 6.71 | 6.77 |
6.97
|
6.71
|
19.6K | 0.60% | ||||
| Nov 30 | 6.67 | 6.66 |
6.83
|
6.66
|
5.7K | -0.89% | ||||
| Nov 27 | 6.73 | 6.83 |
6.83
|
6.65
|
4.0K | -1.9% | ||||
| Nov 25 | 6.86 | 6.86 |
6.91
|
6.69
|
13.9K | -0.72% | ||||
| Nov 24 | 6.91 | 7.16 |
7.16
|
6.84
|
14.6K | -3.49% | ||||
| Nov 23 | 7.16 | 6.98 |
7.22
|
6.84
|
18.0K | 3.92% | ||||
| Nov 20 | 6.89 | 6.76 |
6.99
|
6.76
|
12.8K | 0.58% | ||||
| Nov 19 | 6.85 | 6.24 |
6.9
|
6.1
|
39.1K | 9.08% | ||||
| Nov 18 | 6.28 | 6.15 |
6.28
|
6.1
|
3.9K | 3.29% | ||||
| Nov 17 | 6.08 | 6.18 |
6.29
|
6.08
|
3.8K | -1.14% | ||||
| Nov 16 | 6.15 | 6.24 |
6.25
|
6.12
|
14.2K | -0.65% | ||||
| Nov 13 | 6.19 | 6.11 |
6.23
|
6.11
|
4.1K | 2.48% | ||||
| Nov 12 | 6.04 | 5.91 |
6.2
|
5.89
|
9.5K | -1.95% | ||||
| Nov 11 | 6.16 | 5.9 |
6.21
|
5.9
|
2.4K | 1.82% | ||||
| Nov 10 | 6.05 | 6.17 |
6.18
|
6.05
|
6.6K | -1.79% | ||||
| Nov 9 | 6.16 | 6.24 |
6.25
|
6.06
|
31.6K | 0.65% | ||||
| Nov 6 | 6.12 | 6.19 |
6.36
|
6.09
|
34.7K | -0.97% | ||||
| Nov 5 | 6.18 | 6.09 |
6.18
|
6.01
|
4.0K | 0.16% | ||||
| Nov 4 | 6.17 | 6.34 |
6.34
|
6.01
|
17.1K | 1.65% | ||||
| Nov 3 | 6.07 | 6.04 |
6.12
|
6.04
|
6.7K | -0.98% | ||||
| Nov 2 | 6.13 | 6.27 |
6.45
|
6.04
|
7.3K | 0% | ||||
| Oct 30 | 6.13 | 6.25 |
6.32
|
6.12
|
7.2K | -2.08% | ||||
| Oct 29 | 6.26 | 6.03 |
6.51
|
6.01
|
10.7K | 3.47% | ||||
| Oct 28 | 6.05 | 6.01 |
6.3
|
6.01
|
3.4K | -0.33% | ||||
| Oct 27 | 6.07 | 6.07 |
6.18
|
6.07
|
3.4K | 0.83% | ||||
| Oct 26 | 6.02 | 6.13 |
6.17
|
6.02
|
14.9K | -2.9% | ||||
| Oct 23 | 6.2 | 6.14 |
6.2
|
6.11
|
8.3K | 2.48% | ||||
| Oct 22 | 6.05 | 6.18 |
6.22
|
6.05
|
11.0K | -1.63% | ||||
| Oct 21 | 6.15 | 6.13 |
6.22
|
6.11
|
14.1K | 0% | ||||
| Oct 20 | 6.15 | 6.11 |
6.32
|
6.11
|
3.4K | -0.32% | ||||
| Oct 19 | 6.17 | 6.22 |
6.22
|
6.13
|
9.3K | 0.82% | ||||
| Oct 16 | 6.12 | 6.19 |
6.25
|
6.07
|
17.6K | -1.13% | ||||
| Oct 15 | 6.19 | 6.26 |
6.33
|
6.04
|
14.3K | -1.12% | ||||
| Oct 14 | 6.26 | 6.54 |
6.54
|
6.21
|
20.6K | -3.69% | ||||
| Oct 13 | 6.5 | 6.45 |
6.65
|
6.4
|
7.2K | 1.09% | ||||
| Oct 12 | 6.43 | 6.68 |
6.68
|
6.38
|
10.5K | -3.74% | ||||
| Oct 9 | 6.68 | 6.71 |
6.88
|
6.68
|
12.3K | -0.15% | ||||
| Oct 8 | 6.69 | 6.63 |
6.78
|
6.42
|
22.6K | 2.92% | ||||
| Oct 7 | 6.5 | 6.76 |
6.85
|
6.48
|
28.6K | -3.27% | ||||
| Oct 6 | 6.72 | 7.1 |
7.13
|
6.72
|
10.1K | -2.33% | ||||
| Oct 5 | 6.88 | 7.24 |
7.24
|
6.88
|
9.0K | -4.18% | ||||
| Oct 2 | 7.18 | 6.98 |
7.21
|
6.98
|
13.1K | 2.57% | ||||
| Oct 1 | 7 | 6.87 |
7.5
|
6.84
|
42.8K | 2.34% | ||||
| Sep 30 | 6.84 | 7.01 |
7.09
|
6.84
|
2.7K | -2.84% | ||||
| Sep 29 | 7.04 | 7.19 |
7.19
|
6.95
|
13.2K | -0.85% | ||||
| Sep 28 | 7.1 | 6.89 |
7.13
|
6.89
|
15.8K | 3.05% | ||||
| Sep 25 | 6.89 | 6.72 |
7.03
|
6.72
|
21.3K | 1.62% | ||||
| Sep 24 | 6.78 | 6.61 |
6.88
|
6.35
|
28.8K | 2.11% | ||||
| Sep 23 | 6.64 | 6.83 |
6.93
|
6.57
|
35.6K | -3.91% | ||||
| Sep 22 | 6.91 | 6.42 |
6.91
|
6.35
|
32.5K | 8.14% | ||||
| Sep 21 | 6.39 | 7.01 |
7.01
|
6.17
|
79.2K | -9.1% | ||||
| Sep 18 | 7.03 | 7.14 |
7.15
|
6.8
|
47.7K | -1.54% | ||||
| Sep 17 | 7.14 | 7.13 |
7.22
|
7.13
|
6.6K | -0.56% | ||||
| Sep 16 | 7.18 | 7.39 |
7.39
|
6.99
|
43.9K | -2.58% | ||||
| Sep 15 | 7.37 | 7.8 |
7.82
|
7.3
|
72.6K | -5.51% | ||||
| Sep 14 | 7.8 | 7.57 |
7.94
|
7.36
|
87.5K | -2.62% | ||||
| Sep 11 | 8.01 | 8.08 |
8.09
|
7.84
|
138K | 0.25% | ||||
| Sep 10 | 7.99 | 7.9 |
8.05
|
7.86
|
77.7K | 1.01% | ||||
| Sep 9 | 7.91 | 7.81 |
7.91
|
7.58
|
73.4K | 2.20% | ||||
| Sep 8 | 7.74 | 7.34 |
7.74
|
7.32
|
191K | 6.91% | ||||
| Sep 4 | 7.24 | 7.08 |
7.37
|
6.71
|
140K | 3.13% | ||||
| Sep 3 | 7.02 | 7.23 |
7.23
|
6.96
|
35.9K | -2.9% | ||||
| Sep 2 | 7.23 | 7.45 |
7.45
|
7.07
|
55.4K | -1.77% | ||||
| Sep 1 | 7.36 | 7.32 |
7.4
|
7.15
|
42.4K | 3.52% | ||||
| Aug 31 | 7.11 | 7.44 |
7.55
|
7.1
|
35.6K | -3.92% | ||||
| Aug 28 | 7.4 | 7.19 |
7.45
|
7.19
|
44.6K | 4.23% | ||||
| Aug 27 | 7.1 | 7.52 |
7.61
|
6.83
|
91.6K | -3.14% | ||||
| Aug 26 | 7.33 | 7.08 |
7.64
|
7.05
|
149K | 4.86% | ||||
| Aug 25 | 6.99 | 6.66 |
7.04
|
6.64
|
98.7K | 4.33% | ||||
| Aug 24 | 6.7 | 6.64 |
6.75
|
6.53
|
28.2K | 2.45% | ||||
| Aug 21 | 6.54 | 6.91 |
6.93
|
6.51
|
45.0K | -2.97% | ||||
| Aug 20 | 6.74 | 6.9 |
6.94
|
6.7
|
33.5K | -3.85% | ||||
| Aug 19 | 7.01 | 6.6 |
7.02
|
6.6
|
100K | 4.78% | ||||
| Aug 18 | 6.69 | 6.77 |
6.86
|
6.49
|
45.9K | -1.18% | ||||
| Aug 17 | 6.77 | 6.45 |
6.97
|
6.45
|
130K | 4.31% | ||||
| Aug 14 | 6.49 | 6.41 |
6.5
|
6.37
|
27.0K | 1.72% | ||||
| Aug 13 | 6.38 | 6.19 |
6.48
|
6.19
|
49.1K | 2.24% | ||||
| Aug 12 | 6.24 | 6.86 |
6.87
|
6.2
|
107K | -9.17% | ||||
| Aug 11 | 6.87 | 7.15 |
7.43
|
6.71
|
178K | -1.72% | ||||
| Aug 10 | 6.99 | 6.58 |
7.11
|
6.58
|
205K | 4.02% | ||||
| Aug 7 | 6.72 | 5.98 |
7.24
|
5.77
|
746K | 13.90% | ||||
| Aug 6 | 5.9 | 5.86 |
6.1
|
5.61
|
252K | 2.79% | ||||
| Aug 5 | 5.74 | 5.4 |
5.89
|
5.39
|
115K | 7.29% | ||||
| Aug 4 | 5.35 | 5.38 |
5.38
|
5.25
|
53.6K | 1.71% | ||||
| Aug 3 | 5.26 | 5.08 |
5.39
|
5.08
|
101K | 4.16% | ||||
| Jul 31 | 5.05 | 5.1 |
5.16
|
4.97
|
36.4K | -1.56% | ||||
| Jul 30 | 5.13 | 5.12 |
5.19
|
5.1
|
23.8K | 0.79% | ||||
| Jul 29 | 5.09 | 5.2 |
5.2
|
5.09
|
30.2K | -0.97% | ||||
| Jul 28 | 5.14 | 5.21 |
5.21
|
5.08
|
25.5K | 0.39% | ||||
| Jul 27 | 5.12 | 5.11 |
5.2
|
5.11
|
20.4K | 1.99% | ||||
| Jul 24 | 5.02 | 5.1 |
5.24
|
5.02
|
5.8K | -1.76% | ||||
| Jul 23 | 5.11 | 5.21 |
5.25
|
5.11
|
19.7K | -1.16% | ||||
| Jul 22 | 5.17 | 5.08 |
5.2
|
5.08
|
6.6K | 2.58% | ||||
| Jul 21 | 5.04 | 5.07 |
5.14
|
5.04
|
6.6K | -0.79% | ||||
| Jul 20 | 5.08 | 5.12 |
5.2
|
5.07
|
7.3K | -2.31% | ||||
| Jul 17 | 5.2 | 5.1 |
5.2
|
5.06
|
17.3K | 1.76% | ||||
| Jul 16 | 5.11 | 5.05 |
5.11
|
5.01
|
5.4K | 1.79% | ||||
| Jul 15 | 5.02 | 4.99 |
5.1
|
4.99
|
7.8K | 0.80% | ||||
| Jul 14 | 4.98 | 5.09 |
5.14
|
4.98
|
18.0K | -1.19% | ||||
| Jul 13 | 5.04 | 5 |
5.13
|
4.98
|
4.5K | 1.82% | ||||
| Jul 10 | 4.95 | 4.91 |
5.16
|
4.82
|
23.4K | 0.81% | ||||
| Jul 9 | 4.91 | 4.98 |
4.98
|
4.91
|
3.5K | -0.2% | ||||
| Jul 8 | 4.92 | 4.94 |
4.96
|
4.92
|
3.6K | 0% | ||||
| Jul 7 | 4.92 | 5.05 |
5.05
|
4.92
|
15.6K | -0.2% | ||||
| Jul 6 | 4.93 | 5.05 |
5.07
|
4.93
|
3.5K | -5.37% | ||||
| Jul 2 | 5.21 | 5 |
5.22
|
4.95
|
10.6K | 2.36% | ||||
| Jul 1 | 5.09 | 5.09 |
5.09
|
4.94
|
3.6K | 1.80% | ||||
| Jun 30 | 5 | 5.07 |
5.09
|
4.95
|
12.0K | -0.79% | ||||
| Jun 29 | 5.04 | 4.91 |
5.18
|
4.87
|
11.9K | 1.82% | ||||
| Jun 26 | 4.95 | 5.09 |
5.09
|
4.84
|
16.3K | 0% | ||||
| Jun 25 | 4.95 | 4.83 |
5.09
|
4.78
|
17.5K | 2.48% | ||||
| Jun 24 | 4.83 | 4.99 |
4.99
|
4.8
|
10.8K | -2.62% | ||||
| Jun 23 | 4.96 | 5.1 |
5.1
|
4.94
|
12.5K | -2.36% | ||||
| Jun 22 | 5.08 | 5 |
5.17
|
5
|
9.4K | 0.99% | ||||
| Jun 19 | 5.03 | 4.96 |
5.07
|
4.91
|
11.9K | 1.62% | ||||
| Jun 18 | 4.95 | 5.06 |
5.06
|
4.92
|
6.3K | -0.4% | ||||
| Jun 17 | 4.97 | 5.1 |
5.1
|
4.81
|
18.3K | -3.31% | ||||
| Jun 16 | 5.14 | 5.26 |
5.26
|
5.07
|
15.8K | -0.19% | ||||
| Jun 15 | 5.15 | 5.16 |
5.33
|
5.01
|
16.3K | 4.89% | ||||
| Jun 12 | 4.91 | 5.2 |
5.2
|
4.91
|
6.4K | -0.41% | ||||
| Jun 11 | 4.93 | 5.01 |
5.47
|
4.9
|
9.1K | -3.52% | ||||
| Jun 10 | 5.11 | 5.06 |
5.2
|
4.81
|
37.8K | 3.44% | ||||
| Jun 9 | 4.94 | 5.38 |
5.49
|
4.69
|
55.3K | -8.69% | ||||
| Jun 8 | 5.41 | 5.68 |
5.74
|
5.41
|
26.3K | -1.81% | ||||
| Jun 5 | 5.51 | 5.22 |
5.76
|
5.17
|
80.9K | 6.17% | ||||
| Jun 4 | 5.19 | 4.97 |
5.22
|
4.83
|
13.8K | 4.22% | ||||
| Jun 3 | 4.98 | 4.85 |
4.99
|
4.81
|
23.6K | 2.68% | ||||
| Jun 2 | 4.85 | 4.95 |
5
|
4.67
|
40.8K | 0.83% | ||||
| Jun 1 | 4.81 | 4.9 |
4.9
|
4.81
|
4.2K | -1.03% | ||||
| May 29 | 4.86 | 4.95 |
4.95
|
4.81
|
49.4K | -0.41% | ||||
| May 28 | 4.88 | 5.09 |
5.09
|
4.86
|
46.0K | -3.56% | ||||
| May 27 | 5.06 | 4.97 |
5.08
|
4.97
|
23.3K | 2.02% | ||||
| May 26 | 4.96 | 5.1 |
5.21
|
4.96
|
30.3K | -1.98% | ||||
| May 22 | 5.06 | 5.07 |
5.1
|
4.85
|
14.3K | 3.05% | ||||
| May 21 | 4.91 | 4.97 |
5.06
|
4.91
|
15.4K | -3.73% | ||||
| May 20 | 5.1 | 5.22 |
5.22
|
4.76
|
27.3K | 2.41% | ||||
| May 19 | 4.98 | 4.95 |
5.12
|
4.85
|
15.2K | 0.61% | ||||
| May 18 | 4.95 | 5.22 |
5.25
|
4.9
|
62.2K | -1% | ||||
| May 15 | 5 | 4.85 |
5.3
|
4.85
|
69.3K | 0% | ||||
| May 14 | 5 | 4.75 |
5.46
|
4.55
|
269K | 21.36% | ||||
| May 13 | 4.12 | 4.32 |
4.43
|
4.06
|
33.1K | 0.49% | ||||
| May 12 | 4.1 | 4.42 |
4.66
|
4.1
|
13.1K | -0.24% | ||||
| May 11 | 4.11 | 4.1 |
4.56
|
4.1
|
19.4K | -3.07% | ||||
| May 8 | 4.24 | 3.98 |
4.3
|
3.98
|
17.3K | 6% | ||||
| May 7 | 4 | 3.86 |
4.17
|
3.86
|
13.7K | 2.30% | ||||
| May 6 | 3.91 | 3.84 |
4.07
|
3.84
|
2.1K | 1.82% | ||||
| May 5 | 3.84 | 3.91 |
4.01
|
3.7
|
26.6K | -1.79% | ||||
| May 4 | 3.91 | 3.77 |
4.09
|
3.77
|
6.9K | -3.69% | ||||
| May 1 | 4.06 | 4.11 |
4.19
|
3.73
|
16.0K | -3.56% | ||||
| Apr 30 | 4.21 | 4.21 |
4.29
|
4.21
|
712 | 0.24% | ||||
| Apr 29 | 4.2 | 4.22 |
4.31
|
4.15
|
3.5K | 1.20% | ||||
| Apr 28 | 4.15 | 3.87 |
4.25
|
3.87
|
33.0K | 5.33% | ||||
| Apr 27 | 3.94 | 3.85 |
3.94
|
3.79
|
20.8K | 5.07% | ||||
| Apr 24 | 3.75 | 3.66 |
4.12
|
3.65
|
61.9K | 2.18% | ||||
| Apr 23 | 3.67 | 3.8 |
3.8
|
3.67
|
14.5K | 0% | ||||
| Apr 22 | 3.67 | 3.85 |
4.04
|
3.67
|
20.0K | -4.68% | ||||
| Apr 21 | 3.85 | 3.9 |
4.12
|
3.79
|
7.1K | -0.52% | ||||
| Apr 20 | 3.87 | 4.18 |
4.36
|
3.85
|
21.2K | -6.97% | ||||
| Apr 17 | 4.16 | 4.19 |
4.44
|
4.09
|
31.3K | 4.52% | ||||
| Apr 16 | 3.98 | 3.2 |
4.22
|
3.2
|
123K | 31.79% | ||||
| Apr 15 | 3.02 | 3.04 |
3.4
|
3.02
|
16.7K | -3.51% | ||||
| Apr 14 | 3.13 | 3.05 |
3.38
|
3.04
|
31.7K | 1.95% | ||||
| Apr 13 | 3.07 | 3.39 |
3.39
|
3.02
|
64.4K | -8.9% | ||||
| Apr 9 | 3.37 | 3.36 |
3.41
|
3.25
|
28.0K | 9.42% | ||||
| Apr 8 | 3.08 | 3.4 |
3.4
|
3.08
|
484 | 0% | ||||
| Apr 7 | 3.08 | 3.03 |
3.21
|
3.03
|
18.0K | 0.98% | ||||
| Apr 6 | 3.05 | 3.03 |
3.24
|
3.03
|
4.0K | 1.33% | ||||
| Apr 3 | 3.01 | 3.17 |
3.17
|
3.01
|
6.7K | -5.94% | ||||
| Apr 2 | 3.2 | 3.28 |
3.35
|
3.19
|
7.1K | -5.33% | ||||
| Apr 1 | 3.38 | 3.16 |
3.46
|
3.16
|
11.2K | 5.96% | ||||
| Mar 31 | 3.19 | 3.26 |
3.43
|
3.18
|
25.4K | 5.28% | ||||
| Mar 30 | 3.03 | 2.99 |
3.21
|
2.99
|
21.6K | -0.66% | ||||
| Mar 27 | 3.05 | 3.13 |
3.13
|
3.05
|
4.1K | -2.87% | ||||
| Mar 26 | 3.14 | 3.01 |
3.24
|
3.01
|
22.9K | 9.41% | ||||
| Mar 25 | 2.87 | 2.85 |
3.21
|
2.85
|
71.7K | -0.69% | ||||
| Mar 24 | 2.89 | 2.87 |
2.89
|
2.87
|
26.3K | 9.06% | ||||
| Mar 23 | 2.65 | 2.76 |
2.89
|
2.65
|
24.3K | -3.64% | ||||
| Mar 20 | 2.75 | 2.52 |
2.89
|
2.52
|
21.6K | 6.18% | ||||
| Mar 19 | 2.59 | 2.5 |
2.71
|
2.5
|
75.4K | -3.36% | ||||
| Mar 18 | 2.68 | 3.16 |
3.16
|
2.63
|
39.9K | -10.96% | ||||
| Mar 17 | 3.01 | 3.34 |
3.34
|
3.01
|
16.6K | -13.51% | ||||
| Mar 16 | 3.48 | 1.2 |
4.24
|
1.2
|
92.0K | -19.63% | ||||
| Mar 13 | 4.33 | 3.86 |
4.81
|
3.86
|
19.5K | 12.18% | ||||
| Mar 12 | 3.86 | 4.25 |
4.36
|
3.81
|
39.5K | -16.09% | ||||
| Mar 11 | 4.6 | 5.07 |
5.09
|
4.6
|
16.8K | -10.51% | ||||
| Mar 10 | 5.14 | 5.04 |
5.25
|
5.03
|
7.4K | 2.19% | ||||
| Mar 9 | 5.03 | 5.06 |
5.15
|
5.03
|
13.6K | -3.82% | ||||
| Mar 6 | 5.23 | 5.3 |
5.48
|
5.2
|
13.6K | -3.86% | ||||
| Mar 5 | 5.44 | 5.59 |
5.6
|
5.11
|
21.2K | -2.16% | ||||
| Mar 4 | 5.56 | 5.58 |
5.6
|
5.43
|
15.3K | 1.83% | ||||
| Mar 3 | 5.46 | 5.58 |
5.75
|
5.46
|
16.1K | -0.73% | ||||
| Mar 2 | 5.5 | 5.51 |
5.87
|
5.25
|
37.6K | -1.43% | ||||
| Feb 28 | 5.58 | 5.75 |
5.78
|
5.5
|
13.2K | -3.79% | ||||
| Feb 27 | 5.8 | 5.59 |
6.11
|
5.44
|
8.8K | 2.84% | ||||
| Feb 26 | 5.64 | 5.88 |
5.88
|
5.41
|
30.8K | -6.62% | ||||
| Feb 25 | 6.04 | 6 |
6.05
|
5.83
|
31.7K | 0.67% | ||||
| Feb 24 | 6 | 6.05 |
6.17
|
5.8
|
100K | -3.54% | ||||
| Feb 21 | 6.22 | 6.22 |
6.22
|
6.08
|
10.3K | 1.14% | ||||
| Feb 20 | 6.15 | 6.03 |
6.23
|
5.97
|
16.2K | 0.65% | ||||
| Feb 19 | 6.11 | 6.06 |
6.13
|
6.04
|
53.6K | -0.81% | ||||
| Feb 18 | 6.16 | 6.22 |
6.25
|
6.05
|
46.0K | 0.16% | ||||
| Feb 14 | 6.15 | 6.02 |
6.2
|
5.95
|
35.2K | 3.89% | ||||
| Feb 13 | 5.92 | 6.24 |
6.24
|
5.85
|
30.8K | -4.52% | ||||
| Feb 12 | 6.2 | 5.48 |
6.2
|
5.42
|
43.5K | 11.71% | ||||
| Feb 11 | 5.55 | 5.53 |
5.63
|
5.4
|
7.8K | 1.46% | ||||
| Feb 10 | 5.47 | 5.3 |
5.63
|
5.3
|
21.2K | 1.48% | ||||
| Feb 7 | 5.39 | 5.37 |
5.51
|
5.37
|
13.7K | -1.64% | ||||
| Feb 6 | 5.48 | 5.66 |
5.66
|
4.5
|
134K | -7.74% | ||||
| Feb 5 | 5.94 | 5.79 |
5.95
|
5.75
|
34.8K | 1.71% | ||||
| Feb 4 | 5.84 | 5.78 |
5.93
|
5.7
|
12.9K | 1.57% | ||||
| Feb 3 | 5.75 | 5.67 |
5.83
|
5.67
|
5.7K | 0.88% | ||||
| Jan 31 | 5.7 | 5.84 |
5.85
|
5.7
|
10.4K | -1.55% | ||||
| Jan 30 | 5.79 | 5.7 |
5.85
|
5.66
|
16.2K | 2.12% | ||||
| Jan 29 | 5.67 | 5.63 |
5.75
|
5.58
|
11.1K | -0.53% | ||||
| Jan 28 | 5.7 | 5.71 |
5.75
|
5.62
|
10.3K | 1.97% | ||||
| Jan 27 | 5.59 | 5.67 |
5.85
|
5.51
|
29.2K | -3.12% | ||||
| Jan 24 | 5.77 | 5.78 |
5.82
|
5.62
|
23.2K | -1.37% | ||||
| Jan 23 | 5.85 | 5.92 |
6.01
|
5.51
|
91.1K | -1.52% | ||||
| Jan 22 | 5.94 | 6.03 |
6.2
|
5.86
|
65.1K | -1% | ||||
| Jan 21 | 6 | 5.69 |
6.08
|
5.67
|
160K | 5.63% | ||||
| Jan 17 | 5.68 | 5.37 |
5.7
|
5.36
|
172K | 5.19% | ||||
| Jan 16 | 5.4 | 5.48 |
5.51
|
5.32
|
28.1K | 0.37% | ||||
| Jan 15 | 5.38 | 5.42 |
5.54
|
5.38
|
4.1K | -1.28% | ||||
| Jan 14 | 5.45 | 5.51 |
5.56
|
5.41
|
28.1K | 0.18% | ||||
| Jan 13 | 5.44 | 5.53 |
5.55
|
5.38
|
14.2K | -3.55% | ||||
| Jan 10 | 5.64 | 5.64 |
5.66
|
5.38
|
69.7K | -1.05% | ||||
| Jan 9 | 5.7 | 5.61 |
5.7
|
5.61
|
3.8K | 2.15% | ||||
| Jan 8 | 5.58 | 5.61 |
5.73
|
5.57
|
22.6K | -2.28% | ||||
| Jan 7 | 5.71 | 5.77 |
5.77
|
5.66
|
5.2K | -1.04% | ||||
| Jan 6 | 5.77 | 5.77 |
5.82
|
5.7
|
10.1K | 0.87% | ||||
| Jan 3 | 5.72 | 5.79 |
5.79
|
5.57
|
14.4K | -1.72% | ||||
| Jan 2 | 5.82 | 5.84 |
5.86
|
5.71
|
40.7K | -0.34% | ||||
| Dec 31 | 5.84 | 5.51 |
5.86
|
5.51
|
29.4K | 4.29% | ||||
| Dec 30 | 5.6 | 5.86 |
5.86
|
5.59
|
29.7K | -4.44% | ||||
| Dec 27 | 5.86 | 5.69 |
5.89
|
5.66
|
15.3K | 3.17% | ||||
| Dec 26 | 5.68 | 5.5 |
5.77
|
5.5
|
35.3K | 2.16% | ||||
| Dec 24 | 5.56 | 5.84 |
5.84
|
5.54
|
49.7K | -5.12% | ||||
| Dec 23 | 5.86 | 6.2 |
6.2
|
5.62
|
70.7K | -4.4% | ||||
| Dec 20 | 6.13 | 6.8 |
6.85
|
6.04
|
54.6K | -11.03% | ||||
| Dec 19 | 6.89 | 6.89 |
7.11
|
6.56
|
62.3K | 1.32% | ||||
| Dec 18 | 6.8 | 6.64 |
7
|
6.36
|
123K | 4.62% | ||||
| Dec 17 | 6.5 | 6.32 |
6.55
|
6.18
|
196K | 4% | ||||
| Dec 16 | 6.25 | 5.84 |
6.45
|
5.67
|
154K | 8.89% | ||||
| Dec 13 | 5.74 | 5.35 |
5.8
|
5.2
|
59.8K | 5.32% | ||||
| Dec 12 | 5.45 | 5.02 |
5.65
|
4.85
|
307K | 20.04% | ||||
| Dec 11 | 4.54 | 4.7 |
4.7
|
4.53
|
54.2K | -0.66% | ||||
| Dec 10 | 4.57 | 4.4 |
4.67
|
4.4
|
8.6K | 6.28% | ||||
| Dec 9 | 4.3 | 4.39 |
4.43
|
4.12
|
66.8K | -1.38% | ||||
| Dec 6 | 4.36 | 4.47 |
4.53
|
4.36
|
16.1K | -1.13% | ||||
| Dec 5 | 4.41 | 4.44 |
4.51
|
4.37
|
3.9K | 0.46% | ||||
| Dec 4 | 4.39 | 4.43 |
4.56
|
4.35
|
18.0K | -1.57% | ||||
| Dec 3 | 4.46 | 4.47 |
4.53
|
4.38
|
7.3K | -1.33% | ||||
| Dec 2 | 4.52 | 4.48 |
4.53
|
4.38
|
2.3K | 2.26% | ||||
| Nov 29 | 4.42 | 4.49 |
4.5
|
4.42
|
1.0K | -0.9% | ||||
| Nov 27 | 4.46 | 4.49 |
4.5
|
4.41
|
2.6K | 0.22% | ||||
| Nov 26 | 4.45 | 4.54 |
4.54
|
4.45
|
1.8K | -0.89% | ||||
| Nov 25 | 4.49 | 4.53 |
4.54
|
4.36
|
9.2K | 1.35% | ||||
| Nov 22 | 4.43 | 4.63 |
4.65
|
4.43
|
3.8K | -3.06% | ||||
| Nov 21 | 4.57 | 4.56 |
4.66
|
4.56
|
1.9K | 2.01% | ||||
| Nov 20 | 4.48 | 4.59 |
4.73
|
4.48
|
15.9K | -2.4% | ||||
| Nov 19 | 4.59 | 4.58 |
4.59
|
4.53
|
13.9K | 1.32% | ||||
| Nov 18 | 4.53 | 4.52 |
4.55
|
4.37
|
26.8K | 0.89% | ||||
| Nov 15 | 4.49 | 4.4 |
4.55
|
4.4
|
10.4K | 1.13% | ||||
| Nov 14 | 4.44 | 4.43 |
4.48
|
4.43
|
10.9K | -1.33% | ||||
| Nov 13 | 4.5 | 4.45 |
4.54
|
4.4
|
10.1K | 2.97% | ||||
| Nov 12 | 4.37 | 4.56 |
4.56
|
4.37
|
10.3K | -4.17% | ||||
| Nov 11 | 4.56 | 4.54 |
4.6
|
4.43
|
9.7K | -0.22% | ||||
| Nov 8 | 4.57 | 4.45 |
4.61
|
4.45
|
5.2K | 1.56% | ||||
| Nov 7 | 4.5 | 4.63 |
4.63
|
4.4
|
17.4K | -2.81% | ||||
| Nov 6 | 4.63 | 4.59 |
4.63
|
4.44
|
8.9K | 1.31% | ||||
| Nov 5 | 4.57 | 4.52 |
4.64
|
4.49
|
5.8K | 0% | ||||
| Nov 4 | 4.57 | 4.48 |
4.6
|
4.48
|
692 | 1.78% | ||||
| Nov 1 | 4.49 | 4.45 |
4.56
|
4.45
|
1.9K | 2.51% | ||||
| Oct 31 | 4.38 | 4.4 |
4.49
|
4.35
|
34.0K | -1.79% | ||||
| Oct 30 | 4.46 | 4.48 |
4.61
|
4.46
|
4.0K | -1.33% | ||||
| Oct 29 | 4.52 | 4.5 |
4.74
|
4.5
|
5.3K | 1.35% | ||||
| Oct 28 | 4.46 | 4.57 |
4.68
|
4.46
|
5.9K | -2.41% | ||||
| Oct 25 | 4.57 | 4.61 |
4.68
|
4.4
|
24.5K | -1.72% | ||||
| Oct 24 | 4.65 | 4.72 |
4.72
|
4.59
|
982 | -0.43% | ||||
| Oct 23 | 4.67 | 4.75 |
4.77
|
4.61
|
3.6K | -2.91% | ||||
| Oct 22 | 4.81 | 4.76 |
4.82
|
4.65
|
2.9K | 3.22% | ||||
| Oct 21 | 4.66 | 4.7 |
4.84
|
4.64
|
16.0K | -1.27% | ||||
| Oct 18 | 4.72 | 4.65 |
4.72
|
4.63
|
2.2K | -0.21% | ||||
| Oct 17 | 4.73 | 4.64 |
4.73
|
4.56
|
8.3K | 1.07% | ||||
| Oct 16 | 4.68 | 4.64 |
4.68
|
4.6
|
6.5K | -0.21% | ||||
| Oct 15 | 4.69 | 4.7 |
4.71
|
4.66
|
4.4K | 1.08% | ||||
| Oct 14 | 4.64 | 4.63 |
4.7
|
4.63
|
2.6K | 1.75% | ||||
| Oct 11 | 4.56 | 4.54 |
4.72
|
4.54
|
9.4K | 2.24% | ||||
| Oct 10 | 4.46 | 4.5 |
4.55
|
4.46
|
848 | 0% | ||||
| Oct 9 | 4.46 | 4.58 |
4.59
|
4.46
|
2.7K | -3.04% | ||||
| Oct 8 | 4.6 | 4.44 |
4.6
|
4.44
|
2.0K | 4.07% | ||||
| Oct 7 | 4.42 | 4.49 |
4.53
|
4.42
|
9.5K | -0.45% | ||||
| Oct 4 | 4.44 | 4.51 |
4.53
|
4.44
|
21.5K | -3.06% | ||||
| Oct 3 | 4.58 | 4.54 |
4.58
|
4.52
|
1.5K | 1.55% | ||||
| Oct 2 | 4.51 | 4.55 |
4.6
|
4.51
|
6.5K | -1.96% | ||||
| Oct 1 | 4.6 | 4.73 |
4.73
|
4.6
|
18.3K | -2.13% | ||||
| Sep 30 | 4.7 | 4.59 |
5.15
|
4.59
|
9.2K | 1.73% | ||||
| Sep 27 | 4.62 | 4.99 |
5.07
|
4.61
|
8.1K | -7.04% | ||||
| Sep 26 | 4.97 | 5.12 |
5.16
|
4.94
|
8.1K | -1.58% | ||||
| Sep 25 | 5.05 | 5.2 |
5.2
|
5.05
|
18.7K | -3.07% | ||||
| Sep 24 | 5.21 | 5.28 |
5.29
|
5.15
|
16.8K | -1.51% | ||||
| Sep 23 | 5.29 | 5.16 |
5.38
|
4.96
|
42.6K | 3.12% | ||||
| Sep 20 | 5.13 | 4.93 |
5.14
|
4.91
|
32.7K | 3.43% | ||||
| Sep 19 | 4.96 | 5.01 |
5.01
|
4.75
|
30.4K | -1.2% | ||||
| Sep 18 | 5.02 | 4.86 |
5.02
|
4.75
|
20.6K | 2.03% | ||||
| Sep 17 | 4.92 | 4.93 |
4.95
|
4.78
|
16.5K | 2.50% | ||||
| Sep 16 | 4.8 | 4.28 |
4.99
|
4.05
|
161K | 10.34% | ||||
| Sep 13 | 4.35 | 4.33 |
4.52
|
4.28
|
12.2K | 0.69% | ||||
| Sep 12 | 4.32 | 4.4 |
4.44
|
4.32
|
3.2K | -1.14% | ||||
| Sep 11 | 4.37 | 4.45 |
4.64
|
4.37
|
11.5K | -1.8% | ||||
| Sep 10 | 4.45 | 4.38 |
4.55
|
4.38
|
4.5K | 1.83% | ||||
| Sep 9 | 4.37 | 4.45 |
4.49
|
4.37
|
11.6K | -1.8% | ||||
| Sep 6 | 4.45 | 4.6 |
4.7
|
4.45
|
2.9K | -1.77% | ||||
| Sep 5 | 4.53 | 4.46 |
4.67
|
4.46
|
2.8K | 2.26% | ||||
| Sep 4 | 4.43 | 4.71 |
4.82
|
4.43
|
27.5K | -5.74% | ||||
| Sep 3 | 4.7 | 4.76 |
4.89
|
4.7
|
17.7K | -4.28% | ||||
| Aug 30 | 4.91 | 5 |
5
|
4.7
|
20.8K | 0.61% | ||||
| Aug 29 | 4.88 | 5 |
5.2
|
4.88
|
7.7K | -3.56% | ||||
| Aug 28 | 5.06 | 5.05 |
5.25
|
4.91
|
7.7K | 1.61% | ||||
| Aug 27 | 4.98 | 5.05 |
5.08
|
4.95
|
15.7K | -3.68% | ||||
| Aug 26 | 5.17 | 5.24 |
5.46
|
5.08
|
7.8K | 0.58% | ||||
| Aug 23 | 5.14 | 5.18 |
5.32
|
5.02
|
22.1K | -2.84% | ||||
| Aug 22 | 5.29 | 5.19 |
5.34
|
5.09
|
21.9K | 2.12% | ||||
| Aug 21 | 5.18 | 5.01 |
5.23
|
4.95
|
15.4K | 3.60% | ||||
| Aug 20 | 5 | 4.98 |
5.15
|
4.95
|
21.1K | -0.6% | ||||
| Aug 19 | 5.03 | 5.03 |
5.11
|
4.95
|
17.6K | -2.14% | ||||
| Aug 16 | 5.14 | 5.18 |
5.18
|
4.95
|
25.6K | -0.58% | ||||
| Aug 15 | 5.17 | 4.99 |
5.26
|
4.99
|
6.3K | 3.40% | ||||
| Aug 14 | 5 | 5.48 |
5.48
|
4.95
|
125K | -9.75% | ||||
| Aug 13 | 5.54 | 5.49 |
5.59
|
5.28
|
25.4K | 2.21% | ||||
| Aug 12 | 5.42 | 5.25 |
5.68
|
5.25
|
39.0K | 0.56% | ||||
| Aug 9 | 5.39 | 5.25 |
5.75
|
5.19
|
55.1K | 4.46% | ||||
| Aug 8 | 5.16 | 5.14 |
5.39
|
4.7
|
167K | 1.18% | ||||
| Aug 7 | 5.1 | 4.86 |
5.28
|
4.75
|
40.7K | 3.03% | ||||
| Aug 6 | 4.95 | 5.08 |
5.18
|
4.95
|
10.4K | 0% | ||||
| Aug 5 | 4.95 | 5.5 |
5.5
|
4.95
|
45.3K | -9.67% | ||||
| Aug 2 | 5.48 | 5.81 |
5.81
|
5.14
|
17.7K | -0.36% | ||||
| Aug 1 | 5.5 | 5.61 |
5.94
|
5.39
|
138K | -0.18% | ||||
| Jul 31 | 5.51 | 5.65 |
5.71
|
5.51
|
29.1K | -2.82% | ||||
| Jul 30 | 5.67 | 5.61 |
5.67
|
5.57
|
12.5K | 1.43% | ||||
| Jul 29 | 5.59 | 5.68 |
5.69
|
5.55
|
19.8K | -0.18% | ||||
| Jul 26 | 5.6 | 5.38 |
5.74
|
5.38
|
34.2K | 4.48% | ||||
| Jul 25 | 5.36 | 5.44 |
5.55
|
5.36
|
11.1K | -1.47% | ||||
| Jul 24 | 5.44 | 5.29 |
5.56
|
5.29
|
47.6K | 2.84% | ||||
| Jul 23 | 5.29 | 5.36 |
5.69
|
5.25
|
38.7K | 0.57% | ||||
| Jul 22 | 5.26 | 5.4 |
5.57
|
5.22
|
16.6K | -1.13% | ||||
| Jul 19 | 5.32 | 5.51 |
5.52
|
5.04
|
22.9K | 1.33% | ||||
| Jul 18 | 5.25 | 5.14 |
5.85
|
5.08
|
108K | 2.94% | ||||
| Jul 17 | 5.1 | 5.11 |
5.22
|
4.97
|
37.9K | 0.99% | ||||
| Jul 16 | 5.05 | 4.68 |
5.36
|
4.68
|
100K | 8.84% | ||||
| Jul 15 | 4.64 | 4.63 |
4.64
|
4.6
|
2.5K | 0% | ||||
| Jul 12 | 4.64 | 4.66 |
4.74
|
4.63
|
4.7K | 0.87% | ||||
| Jul 11 | 4.6 | 4.7 |
4.8
|
4.59
|
11.4K | -2.34% | ||||
| Jul 10 | 4.71 | 4.72 |
4.72
|
4.5
|
27.7K | 1.29% | ||||
| Jul 9 | 4.65 | 4.92 |
4.92
|
4.6
|
54.5K | -6.25% | ||||
| Jul 8 | 4.96 | 5.01 |
5.01
|
4.76
|
11.8K | -0.8% | ||||
| Jul 5 | 5 | 4.95 |
5.2
|
4.93
|
30.4K | 0% | ||||
| Jul 3 | 5 | 5.04 |
5.04
|
4.88
|
4.0K | -1.38% | ||||
| Jul 2 | 5.07 | 5 |
5.1
|
4.86
|
14.2K | 0.40% | ||||
| Jul 1 | 5.05 | 5.16 |
5.16
|
5.01
|
45.2K | -0.98% | ||||
| Jun 28 | 5.1 | 5.06 |
5.25
|
4.9
|
30.9K | 2% | ||||
| Jun 27 | 5 | 4.62 |
5.17
|
4.62
|
159K | 9.89% | ||||
| Jun 26 | 4.55 | 4.5 |
4.65
|
4.45
|
116K | 1.11% | ||||
| Jun 25 | 4.5 | 4.55 |
4.55
|
4.37
|
22.6K | 0% | ||||
| Jun 24 | 4.5 | 4.4 |
4.52
|
4.38
|
46.4K | -1.1% | ||||
| Jun 21 | 4.55 | 4.59 |
4.59
|
4.32
|
5.4K | 0.44% | ||||
| Jun 20 | 4.53 | 4.37 |
4.61
|
4.14
|
38.6K | 8.63% | ||||
| Jun 19 | 4.17 | 4.17 |
4.17
|
4.17
|
342 | -2.57% | ||||
| Jun 18 | 4.28 | 4.2 |
4.28
|
4.2
|
1.2K | 0.23% | ||||
| Jun 17 | 4.27 | 4.2 |
4.39
|
4.09
|
10.4K | 2.89% | ||||
| Jun 14 | 4.15 | 4.27 |
4.3
|
4.1
|
39.3K | -3.71% | ||||
| Jun 13 | 4.31 | 4.33 |
4.33
|
4.25
|
862 | 1.65% | ||||
| Jun 12 | 4.24 | 4.22 |
4.24
|
4.2
|
1.7K | 0.47% | ||||
| Jun 11 | 4.22 | 4.15 |
4.43
|
4.15
|
3.4K | 0.48% | ||||
| Jun 10 | 4.2 | 4.21 |
4.21
|
4.2
|
449 | 0% | ||||
| Jun 7 | 4.2 | 4.38 |
4.38
|
4.2
|
7.5K | -1.41% | ||||
| Jun 6 | 4.26 | 4.21 |
4.32
|
4.2
|
4.1K | 0.95% | ||||
| Jun 5 | 4.22 | 4.04 |
4.38
|
4.04
|
3.3K | 3.94% | ||||
| Jun 4 | 4.06 | 4.51 |
4.51
|
4
|
17.9K | -9.78% | ||||
| Jun 3 | 4.5 | 4.36 |
4.5
|
4.31
|
2.6K | 4.41% | ||||
| May 31 | 4.31 | 4.49 |
4.49
|
4.31
|
15.3K | -2.71% | ||||
| May 30 | 4.43 | 4.43 |
4.47
|
4.42
|
4.9K | 0.23% | ||||
| May 29 | 4.42 | 4.42 |
4.53
|
4.42
|
16.3K | -1.34% | ||||
| May 28 | 4.48 | 4.45 |
4.53
|
4.41
|
14.3K | 0.67% | ||||
| May 24 | 4.45 | 4.41 |
4.57
|
4.41
|
17.8K | -1.11% | ||||
| May 23 | 4.5 | 4.5 |
4.59
|
4.45
|
10.9K | -0.88% | ||||
| May 22 | 4.54 | 4.45 |
4.59
|
4.41
|
8.4K | 0.67% | ||||
| May 21 | 4.51 | 4.63 |
4.67
|
4.31
|
57.3K | -3.84% | ||||
| May 20 | 4.69 | 4.72 |
4.93
|
4.62
|
52.8K | 1.30% | ||||
| May 17 | 4.63 | 4.59 |
4.71
|
4.58
|
25.6K | 0.65% | ||||
| May 16 | 4.6 | 4.67 |
4.85
|
4.51
|
72.2K | -1.92% | ||||
| May 15 | 4.69 | 4.28 |
4.84
|
4.28
|
90.1K | 8.06% | ||||
| May 14 | 4.34 | 4.18 |
4.39
|
4.15
|
42.0K | 2.12% | ||||
| May 13 | 4.25 | 4.32 |
4.38
|
4.19
|
11.8K | -2.97% | ||||
| May 10 | 4.38 | 4.33 |
4.45
|
4.17
|
71.1K | 0.69% | ||||
| May 9 | 4.35 | 3.72 |
4.35
|
3.72
|
110K | 17.57% | ||||
| May 8 | 3.7 | 3.74 |
3.8
|
3.58
|
41.0K | -1.07% | ||||
| May 7 | 3.74 | 3.55 |
3.74
|
3.55
|
20.4K | 5.35% | ||||
| May 6 | 3.55 | 3.51 |
3.62
|
3.51
|
7.6K | -0.84% | ||||
| May 3 | 3.58 | 3.51 |
3.58
|
3.51
|
3.0K | 1.99% | ||||
| May 2 | 3.51 | 3.66 |
3.66
|
3.51
|
12.7K | -4.1% | ||||
| May 1 | 3.66 | 3.64 |
3.66
|
3.59
|
20.5K | 0.83% | ||||
| Apr 30 | 3.63 | 3.65 |
3.66
|
3.6
|
19.0K | -1.63% | ||||
| Apr 29 | 3.69 | 3.72 |
3.77
|
3.66
|
8.5K | -0.81% | ||||
| Apr 26 | 3.72 | 3.45 |
3.72
|
3.45
|
135K | 9.73% | ||||
| Apr 25 | 3.39 | 3.42 |
3.42
|
3.38
|
3.0K | -1.17% | ||||
| Apr 24 | 3.43 | 3.45 |
3.45
|
3.4
|
37.1K | 0% | ||||
| Apr 23 | 3.43 | 3.47 |
3.47
|
3.38
|
19.7K | 1.48% | ||||
| Apr 18 | 3.38 | 3.38 |
3.38
|
3.38
|
176 | 1.50% | ||||
| Apr 17 | 3.33 | 3.39 |
3.46
|
3.33
|
14.9K | -0.89% | ||||
| Apr 16 | 3.36 | 3.42 |
3.42
|
3.36
|
777 | -0.3% | ||||
| Apr 15 | 3.37 | 3.38 |
3.38
|
3.27
|
1.6K | -0.3% | ||||
| Apr 12 | 3.38 | 3.39 |
3.39
|
3.36
|
1.4K | 0.60% | ||||
| Apr 11 | 3.36 | 3.36 |
3.4
|
3.26
|
6.0K | 0% | ||||