Itau Unibanco Banco Holding SA
- Industry Banks - Regional
- Sector Financial Services
- Market Cap
- Earnings
About
Profile
In these 95 years of history, we reached the position of Brazil’s largest bank¹ and we are considered the most valuable brand in Brazil by publications such as Interbrand, among other important recognitions. These achievements are the result of the way
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
ITUB
...
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.
- Itau Unibanco GAAP EPS of R$0.94, revenue of R$40.98B; initiates FY24 outlook
- Itau Unibanco goes ex dividend tomorrow
- Itau Unibanco Holding upgraded to Buy at Bank of America
- Warning: ITUB is at high risk of cutting its dividend
- Itau Unibanco goes ex-dividend tomorrow
- Itau Unibanco goes ex dividend tomorrow
- Itau Unibanco reports 9M results
- Itau Unibanco Q3 2023 Earnings Preview
- Bancolombia downgraded to Neutral as Goldman positions for lower rates
- Itau Unibanco GAAP EPS of R$0.87 beats by R$0.70, revenue of R$38.83B
- Itau Unibanco reports Q1 results
- First Citizens leads financial winners by wide margin after SVB deal: Weekly roundup
- Itau Unibanco goes ex dividend tomorrow
- Itaú CorpBanca ADSs jump after Itaú Unibanco plans offer for rest of shares
- Itau Unibanco goes ex dividend tomorrow
- Itau Unibanco GAAP EPS of R$3.01, revenue of R$144.86B
- Itau Unibanco Q4 2022 Earnings Preview
- Itau Unibanco goes ex dividend tomorrow
- Itau Unibanco goes ex-dividend tomorrow
- Three asset managers ascend, two Brazilian banks slide: Weekly financial roundup
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 10, 2022 | - / 0.1249 | - / 5.78B | |
| November 3, 2021 | 0.1109 / 0.1219 | 5.46B / 5.45B |
Beat! |
| August 2, 2021 | 0.1398 / 0.1222 | 6.28B / 5.7B |
Beat! |
| May 3, 2021 | 0.1007 / 0.1072 | 5.5B / 5.08B |
Beat! |
| February 1, 2021 | 0.1026 / 0.1033 | 5.33B / 5.36B |
Beat! |
| November 3, 2020 | 0.0904 / 0.0895 | 4.55B / 5.03B | |
| August 4, 2020 | 0.0763 / 0.08 | 4.94B / 5.12B |
Beat! |
| May 5, 2020 | 0.063 / 0.13 | 5.11B / 5.65B | |
| February 10, 2020 | 0.1737 / 0.17 | 6.97B / 7.32B | |
| November 4, 2019 | 0.13 / 0.19 | 6.67B / 7.38B | |
| July 30, 2019 | 0.18 / 0.19 | 7.26B / 7.61B |
Beat! |
| May 2, 2019 | 0.18 / 0.18 | 7.11B / 7.1B |
Beat! |
| February 5, 2019 | 0.18 / 0.18 | 7.77B / 7.55B |
Beat! |
| October 29, 2018 | 0.18 / 0.17 | 7.6B / 7.23B |
Beat! |
| August 2, 2018 | 0.26 / 0.27 | 5.68B / 7.33B | |
| May 3, 2018 | 0.28 / 0.29 | 7.86B / 8.16B |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 5.43 | 5.41 |
5.44
|
5.35
|
14.3M | -1.09% | ||||
| May 17, 2023 | 5.49 | 5.49 |
5.5
|
5.41
|
18.6M | 1.48% | ||||
| May 16, 2023 | 5.41 | 5.5 |
5.55
|
5.41
|
24.8M | -1.46% | ||||
| May 15, 2023 | 5.49 | 5.45 |
5.5
|
5.39
|
17.7M | 1.29% | ||||
| May 12, 2023 | 5.42 | 5.41 |
5.48
|
5.39
|
14.3M | -0.55% | ||||
| May 11, 2023 | 5.45 | 5.37 |
5.52
|
5.36
|
29.7M | 0.37% | ||||
| May 10, 2023 | 5.43 | 5.31 |
5.44
|
5.27
|
22.6M | 2.65% | ||||
| May 9, 2023 | 5.29 | 5.19 |
5.36
|
5.18
|
27.9M | 1.93% | ||||
| May 8, 2023 | 5.19 | 5.21 |
5.32
|
5.18
|
34.9M | -0.57% | ||||
| May 5, 2023 | 5.22 | 5.03 |
5.24
|
4.99
|
36.4M | 5.45% | ||||
| May 4, 2023 | 4.95 | 4.99 |
5.01
|
4.85
|
35.7M | 0.41% | ||||
| May 3, 2023 | 4.93 | 4.92 |
4.99
|
4.89
|
19.6M | 0.41% | ||||
| May 2, 2023 | 4.91 | 5.12 |
5.15
|
4.9
|
22.9M | -4.47% | ||||
| May 1, 2023 | 5.14 | 5.11 |
5.18
|
5.11
|
6.2M | -0.19% | ||||
| Apr 28, 2023 | 5.15 | 5.09 |
5.16
|
5.06
|
17.4M | 0.19% | ||||
| Apr 27, 2023 | 5.14 | 5.08 |
5.15
|
5.05
|
17.2M | 3.01% | ||||
| Apr 26, 2023 | 4.99 | 5.02 |
5.06
|
4.97
|
12.5M | -0.6% | ||||
| Apr 25, 2023 | 5.02 | 5 |
5.05
|
4.96
|
21.1M | 0.40% | ||||
| Apr 24, 2023 | 5 | 4.99 |
5.05
|
4.92
|
16.3M | -0.6% | ||||
| Apr 21, 2023 | 5.03 | 5.02 |
5.03
|
4.96
|
5.6M | 0.20% | ||||
| Apr 20, 2023 | 5.02 | 4.97 |
5.06
|
4.97
|
15.6M | 0.40% | ||||
| Apr 19, 2023 | 5 | 5.09 |
5.11
|
4.99
|
19.7M | -3.1% | ||||
| Apr 18, 2023 | 5.16 | 5.16 |
5.22
|
5.11
|
20.5M | -0.96% | ||||
| Apr 17, 2023 | 5.21 | 5.27 |
5.3
|
5.17
|
21.9M | -0.95% | ||||
| Apr 14, 2023 | 5.26 | 5.12 |
5.28
|
5.11
|
27.0M | 1.94% | ||||
| Apr 13, 2023 | 5.16 | 5.18 |
5.26
|
5.15
|
31.5M | -0.77% | ||||
| Apr 12, 2023 | 5.2 | 5.16 |
5.27
|
5.12
|
35.7M | 2.56% | ||||
| Apr 11, 2023 | 5.07 | 4.97 |
5.1
|
4.96
|
44.5M | 4.97% | ||||
| Apr 10, 2023 | 4.83 | 4.8 |
4.86
|
4.78
|
17.0M | 0.63% | ||||
| Apr 6, 2023 | 4.8 | 4.83 |
4.84
|
4.74
|
19.2M | -0.41% | ||||
| Apr 5, 2023 | 4.82 | 4.84 |
4.89
|
4.75
|
29.2M | 0% | ||||
| Apr 4, 2023 | 4.82 | 4.78 |
4.83
|
4.74
|
21.1M | 2.34% | ||||
| Apr 3, 2023 | 4.71 | 4.74 |
4.78
|
4.66
|
24.8M | -3.29% | ||||
| Mar 31, 2023 | 4.87 | 4.87 |
4.92
|
4.8
|
71.1M | 1.46% | ||||
| Mar 30, 2023 | 4.8 | 4.8 |
4.86
|
4.66
|
28.4M | 3.45% | ||||
| Mar 29, 2023 | 4.64 | 4.56 |
4.66
|
4.54
|
22.6M | 1.75% | ||||
| Mar 28, 2023 | 4.56 | 4.55 |
4.61
|
4.55
|
25.6M | 0.88% | ||||
| Mar 27, 2023 | 4.52 | 4.47 |
4.53
|
4.43
|
32.9M | 3.43% | ||||
| Mar 24, 2023 | 4.37 | 4.28 |
4.43
|
4.24
|
28.2M | 0.92% | ||||
| Mar 23, 2023 | 4.33 | 4.56 |
4.58
|
4.28
|
50.0M | -3.35% | ||||
| Mar 22, 2023 | 4.48 | 4.51 |
4.6
|
4.48
|
34.1M | -0.67% | ||||
| Mar 21, 2023 | 4.51 | 4.49 |
4.58
|
4.48
|
29.7M | 2.50% | ||||
| Mar 20, 2023 | 4.4 | 4.48 |
4.49
|
4.37
|
30.1M | -0.23% | ||||
| Mar 17, 2023 | 4.41 | 4.51 |
4.51
|
4.37
|
40.8M | -2.86% | ||||
| Mar 16, 2023 | 4.54 | 4.45 |
4.57
|
4.4
|
37.5M | 2.95% | ||||
| Mar 15, 2023 | 4.41 | 4.4 |
4.45
|
4.3
|
65.7M | -1.56% | ||||
| Mar 14, 2023 | 4.48 | 4.48 |
4.54
|
4.45
|
42.1M | 0% | ||||
| Mar 13, 2023 | 4.48 | 4.49 |
4.59
|
4.42
|
45.1M | -1.75% | ||||
| Mar 10, 2023 | 4.56 | 4.63 |
4.7
|
4.54
|
32.4M | -4.2% | ||||
| Mar 9, 2023 | 4.76 | 4.82 |
4.86
|
4.73
|
30.8M | -2.06% | ||||
| Mar 8, 2023 | 4.86 | 4.83 |
4.93
|
4.82
|
20.9M | 2.32% | ||||
| Mar 7, 2023 | 4.75 | 4.71 |
4.76
|
4.63
|
26.1M | -0.42% | ||||
| Mar 6, 2023 | 4.77 | 4.61 |
4.82
|
4.6
|
32.2M | 3.70% | ||||
| Mar 3, 2023 | 4.6 | 4.64 |
4.7
|
4.6
|
59.7M | 0.44% | ||||
| Mar 2, 2023 | 4.58 | 4.76 |
4.76
|
4.58
|
57.9M | -6.15% | ||||
| Mar 1, 2023 | 4.88 | 4.75 |
4.88
|
4.67
|
45.2M | 1.46% | ||||
| Feb 28, 2023 | 4.81 | 4.86 |
4.87
|
4.78
|
27.9M | -0.41% | ||||
| Feb 27, 2023 | 4.83 | 4.92 |
4.93
|
4.82
|
21.1M | -1.23% | ||||
| Feb 24, 2023 | 4.89 | 4.97 |
4.99
|
4.87
|
29.4M | -4.49% | ||||
| Feb 23, 2023 | 5.12 | 5.23 |
5.26
|
5.09
|
23.0M | 1.39% | ||||
| Feb 22, 2023 | 5.05 | 5.02 |
5.09
|
4.99
|
37.4M | 0.80% | ||||
| Feb 21, 2023 | 5.01 | 5.13 |
5.17
|
4.99
|
29.8M | -2.72% | ||||
| Feb 17, 2023 | 5.15 | 5.13 |
5.2
|
5.12
|
23.5M | 0.39% | ||||
| Feb 16, 2023 | 5.13 | 5.06 |
5.16
|
5.03
|
21.9M | 0% | ||||
| Feb 15, 2023 | 5.13 | 5.12 |
5.18
|
5.06
|
45.9M | 1.58% | ||||
| Feb 14, 2023 | 5.05 | 5.16 |
5.19
|
5.03
|
47.3M | -1.94% | ||||
| Feb 13, 2023 | 5.15 | 5.03 |
5.17
|
5
|
27.1M | 4.67% | ||||
| Feb 10, 2023 | 4.92 | 4.87 |
4.96
|
4.82
|
44.8M | 1.03% | ||||
| Feb 9, 2023 | 4.87 | 4.99 |
5.02
|
4.86
|
41.2M | -4.32% | ||||
| Feb 8, 2023 | 5.09 | 4.95 |
5.1
|
4.94
|
46.8M | 8.99% | ||||
| Feb 7, 2023 | 4.67 | 4.78 |
4.8
|
4.64
|
29.3M | -4.11% | ||||
| Feb 6, 2023 | 4.87 | 4.78 |
4.89
|
4.72
|
34.6M | 0% | ||||
| Feb 3, 2023 | 4.87 | 4.91 |
4.95
|
4.85
|
33.1M | -2.21% | ||||
| Feb 2, 2023 | 4.98 | 5.07 |
5.08
|
4.96
|
41.8M | 1.43% | ||||
| Feb 1, 2023 | 4.91 | 4.95 |
4.97
|
4.82
|
35.5M | -1.41% | ||||
| Jan 31, 2023 | 4.98 | 4.96 |
5.01
|
4.95
|
14.8M | 3.11% | ||||
| Jan 30, 2023 | 4.83 | 4.82 |
4.84
|
4.77
|
20.7M | -0.41% | ||||
| Jan 27, 2023 | 4.85 | 4.9 |
4.93
|
4.83
|
23.2M | -2.81% | ||||
| Jan 26, 2023 | 4.99 | 5.01 |
5.02
|
4.94
|
21.4M | -0.6% | ||||
| Jan 25, 2023 | 5.02 | 4.89 |
5.05
|
4.86
|
25.3M | 2.24% | ||||
| Jan 24, 2023 | 4.91 | 4.95 |
4.97
|
4.88
|
26.9M | 1.03% | ||||
| Jan 23, 2023 | 4.86 | 4.88 |
4.99
|
4.83
|
44.9M | -2.02% | ||||
| Jan 20, 2023 | 4.96 | 4.97 |
5.05
|
4.96
|
29.8M | -2.75% | ||||
| Jan 19, 2023 | 5.1 | 5.02 |
5.12
|
4.95
|
28.7M | -0.2% | ||||
| Jan 18, 2023 | 5.11 | 5.18 |
5.21
|
5.06
|
31.6M | 0.20% | ||||
| Jan 17, 2023 | 5.1 | 4.99 |
5.11
|
4.96
|
19.9M | 1.39% | ||||
| Jan 13, 2023 | 5.03 | 4.99 |
5.05
|
4.96
|
18.9M | -0.59% | ||||
| Jan 12, 2023 | 5.06 | 5.01 |
5.14
|
4.92
|
42.8M | -0.2% | ||||
| Jan 11, 2023 | 5.07 | 5.01 |
5.08
|
4.96
|
27.2M | 2.01% | ||||
| Jan 10, 2023 | 4.97 | 4.87 |
4.97
|
4.84
|
28.0M | 3.11% | ||||
| Jan 9, 2023 | 4.82 | 4.7 |
4.84
|
4.68
|
22.1M | 0.84% | ||||
| Jan 6, 2023 | 4.78 | 4.7 |
4.8
|
4.66
|
31.2M | 3.91% | ||||
| Jan 5, 2023 | 4.6 | 4.44 |
4.62
|
4.43
|
31.0M | 5.26% | ||||
| Jan 4, 2023 | 4.37 | 4.4 |
4.42
|
4.33
|
47.4M | 0.69% | ||||
| Jan 3, 2023 | 4.34 | 4.48 |
4.53
|
4.32
|
31.5M | -7.86% | ||||
| Dec 30 | 4.71 | 4.68 |
4.76
|
4.68
|
10.6M | -0.21% | ||||
| Dec 29 | 4.72 | 4.83 |
4.84
|
4.7
|
17.7M | -0.63% | ||||
| Dec 28 | 4.75 | 4.67 |
4.78
|
4.67
|
16.3M | 3.49% | ||||
| Dec 27 | 4.59 | 4.6 |
4.64
|
4.56
|
20.0M | -5.75% | ||||
| Dec 23 | 4.87 | 4.91 |
4.94
|
4.84
|
17.7M | 2.10% | ||||
| Dec 22 | 4.77 | 4.78 |
4.83
|
4.69
|
22.2M | 0.21% | ||||
| Dec 21 | 4.76 | 4.71 |
4.79
|
4.69
|
35.4M | 0.85% | ||||
| Dec 20 | 4.72 | 4.75 |
4.79
|
4.68
|
27.5M | 3.06% | ||||
| Dec 19 | 4.58 | 4.5 |
4.59
|
4.46
|
23.9M | 3.39% | ||||
| Dec 16 | 4.43 | 4.42 |
4.49
|
4.39
|
38.9M | 1.61% | ||||
| Dec 15 | 4.36 | 4.4 |
4.47
|
4.34
|
33.2M | 0% | ||||
| Dec 14 | 4.36 | 4.3 |
4.43
|
4.21
|
62.0M | 0.69% | ||||
| Dec 13 | 4.33 | 4.54 |
4.55
|
4.33
|
58.2M | -4.63% | ||||
| Dec 12 | 4.54 | 4.48 |
4.54
|
4.43
|
58.8M | -0.87% | ||||
| Dec 9 | 4.58 | 4.66 |
4.66
|
4.58
|
21.1M | -3.17% | ||||
| Dec 8 | 4.73 | 4.9 |
4.93
|
4.73
|
43.8M | -4.25% | ||||
| Dec 7 | 4.94 | 4.95 |
5.02
|
4.92
|
40.7M | 0% | ||||
| Dec 6 | 4.94 | 4.85 |
4.95
|
4.84
|
42.3M | 2.92% | ||||
| Dec 5 | 4.8 | 4.91 |
4.95
|
4.78
|
48.0M | -4.76% | ||||
| Dec 2 | 5.04 | 5.03 |
5.09
|
4.95
|
53.2M | 1.41% | ||||
| Dec 1 | 4.97 | 4.98 |
5.01
|
4.92
|
50.1M | -0.2% | ||||
| Nov 30 | 4.98 | 4.84 |
4.99
|
4.81
|
45.8M | 3.53% | ||||
| Nov 29 | 4.81 | 4.81 |
4.9
|
4.79
|
31.6M | 1.48% | ||||
| Nov 28 | 4.74 | 4.78 |
4.84
|
4.71
|
32.0M | -2.47% | ||||
| Nov 25 | 4.86 | 4.9 |
4.92
|
4.81
|
22.1M | 0.62% | ||||
| Nov 23 | 4.83 | 4.8 |
4.86
|
4.77
|
48.4M | -0.62% | ||||
| Nov 22 | 4.86 | 4.99 |
5.02
|
4.83
|
94.1M | -2.61% | ||||
| Nov 21 | 4.99 | 5.03 |
5.05
|
4.87
|
62.2M | 1.01% | ||||
| Nov 18 | 4.94 | 4.97 |
5
|
4.88
|
73.9M | 2.07% | ||||
| Nov 17 | 4.84 | 4.72 |
4.86
|
4.71
|
69.8M | 0% | ||||
| Nov 16 | 4.84 | 4.95 |
4.99
|
4.8
|
56.8M | -3.2% | ||||
| Nov 15 | 5 | 5.03 |
5.04
|
4.94
|
24.4M | 1.01% | ||||
| Nov 14 | 4.95 | 5.01 |
5.02
|
4.91
|
57.9M | -0.4% | ||||
| Nov 11 | 4.97 | 5.03 |
5.15
|
4.95
|
66.9M | -1.58% | ||||
| Nov 10 | 5.05 | 5.09 |
5.13
|
4.99
|
69.5M | -5.96% | ||||
| Nov 9 | 5.37 | 5.57 |
5.59
|
5.34
|
71.6M | -6.12% | ||||
| Nov 8 | 5.72 | 5.66 |
5.75
|
5.63
|
53.3M | 0.35% | ||||
| Nov 7 | 5.7 | 5.9 |
5.94
|
5.66
|
48.0M | -4.52% | ||||
| Nov 4 | 5.97 | 6.04 |
6.07
|
5.94
|
50.4M | 1.36% | ||||
| Nov 3 | 5.89 | 5.7 |
5.91
|
5.7
|
33.3M | 2.97% | ||||
| Nov 2 | 5.72 | 5.87 |
5.9
|
5.72
|
22.3M | -3.54% | ||||
| Nov 1 | 5.93 | 5.86 |
6
|
5.76
|
64.5M | 1.89% | ||||
| Oct 31 | 5.82 | 5.52 |
5.84
|
5.51
|
77.1M | 5.43% | ||||
| Oct 28 | 5.52 | 5.42 |
5.55
|
5.41
|
48.5M | 0.36% | ||||
| Oct 27 | 5.5 | 5.43 |
5.61
|
5.42
|
54.3M | 3.19% | ||||
| Oct 26 | 5.33 | 5.43 |
5.49
|
5.33
|
51.1M | -3.09% | ||||
| Oct 25 | 5.5 | 5.51 |
5.61
|
5.49
|
36.5M | -1.08% | ||||
| Oct 24 | 5.56 | 5.74 |
5.76
|
5.51
|
69.3M | -7.18% | ||||
| Oct 21 | 5.99 | 5.71 |
6.04
|
5.7
|
63.2M | 4.72% | ||||
| Oct 20 | 5.72 | 5.7 |
5.76
|
5.68
|
56.0M | 2.51% | ||||
| Oct 19 | 5.58 | 5.54 |
5.61
|
5.53
|
29.0M | 0% | ||||
| Oct 18 | 5.58 | 5.53 |
5.59
|
5.47
|
39.8M | 2.95% | ||||
| Oct 17 | 5.42 | 5.43 |
5.5
|
5.41
|
30.9M | 1.50% | ||||
| Oct 14 | 5.34 | 5.44 |
5.49
|
5.32
|
37.7M | -0.93% | ||||
| Oct 13 | 5.39 | 5.32 |
5.51
|
5.32
|
49.2M | 1.13% | ||||
| Oct 12 | 5.33 | 5.46 |
5.46
|
5.3
|
22.8M | -2.02% | ||||
| Oct 11 | 5.44 | 5.53 |
5.57
|
5.42
|
41.0M | -1.63% | ||||
| Oct 10 | 5.53 | 5.57 |
5.64
|
5.52
|
33.6M | -0.54% | ||||
| Oct 7 | 5.56 | 5.57 |
5.58
|
5.47
|
40.1M | -0.36% | ||||
| Oct 6 | 5.58 | 5.7 |
5.74
|
5.56
|
40.9M | -2.79% | ||||
| Oct 5 | 5.74 | 5.65 |
5.76
|
5.64
|
37.6M | 0.17% | ||||
| Oct 4 | 5.73 | 5.75 |
5.78
|
5.65
|
48.7M | 0% | ||||
| Oct 3 | 5.73 | 5.46 |
5.74
|
5.4
|
61.1M | 10.83% | ||||
| Sep 30 | 5.17 | 5.14 |
5.22
|
5.1
|
40.6M | -0.58% | ||||
| Sep 29 | 5.2 | 5.1 |
5.2
|
5.02
|
60.6M | 1.76% | ||||
| Sep 28 | 5.11 | 5.09 |
5.21
|
5.06
|
62.5M | -0.2% | ||||
| Sep 27 | 5.12 | 5.14 |
5.2
|
5.06
|
56.3M | -0.39% | ||||
| Sep 26 | 5.14 | 5.2 |
5.25
|
5.06
|
55.0M | -4.28% | ||||
| Sep 23 | 5.37 | 5.43 |
5.45
|
5.3
|
56.5M | -4.11% | ||||
| Sep 22 | 5.6 | 5.49 |
5.64
|
5.42
|
46.3M | 3.70% | ||||
| Sep 21 | 5.4 | 5.47 |
5.55
|
5.4
|
49.2M | -1.46% | ||||
| Sep 20 | 5.48 | 5.34 |
5.54
|
5.32
|
49.6M | 3.20% | ||||
| Sep 19 | 5.31 | 5.01 |
5.34
|
4.99
|
33.5M | 5.15% | ||||
| Sep 16 | 5.05 | 5 |
5.07
|
4.97
|
37.0M | -0.59% | ||||
| Sep 15 | 5.08 | 5.11 |
5.17
|
5.05
|
23.6M | -0.97% | ||||
| Sep 14 | 5.13 | 5.11 |
5.15
|
5.07
|
22.9M | 0.20% | ||||
| Sep 13 | 5.12 | 5.15 |
5.24
|
5.1
|
35.5M | -2.85% | ||||
| Sep 12 | 5.27 | 5.23 |
5.31
|
5.22
|
23.2M | 1.93% | ||||
| Sep 9 | 5.17 | 5.13 |
5.2
|
5.11
|
32.9M | 2.38% | ||||
| Sep 8 | 5.05 | 5.08 |
5.16
|
5.05
|
36.3M | -1.56% | ||||
| Sep 7 | 5.13 | 5.01 |
5.15
|
4.95
|
22.0M | 1.38% | ||||
| Sep 6 | 5.06 | 5.11 |
5.13
|
5.02
|
43.3M | -0.2% | ||||
| Sep 2 | 5.07 | 5.06 |
5.14
|
5.02
|
38.6M | 2.01% | ||||
| Sep 1 | 4.97 | 4.97 |
4.98
|
4.85
|
45.2M | 0.61% | ||||
| Aug 31 | 4.94 | 5.04 |
5.11
|
4.91
|
43.5M | -3.7% | ||||
| Aug 30 | 5.13 | 5.26 |
5.28
|
5.13
|
31.6M | -2.29% | ||||
| Aug 29 | 5.25 | 5.19 |
5.29
|
5.18
|
24.6M | 1.16% | ||||
| Aug 26 | 5.19 | 5.23 |
5.3
|
5.18
|
26.9M | -0.38% | ||||
| Aug 25 | 5.21 | 5.15 |
5.23
|
5.12
|
17.8M | 1.36% | ||||
| Aug 24 | 5.14 | 5.14 |
5.19
|
5.12
|
16.7M | 0.39% | ||||
| Aug 23 | 5.12 | 5.1 |
5.18
|
5.09
|
20.2M | 1.19% | ||||
| Aug 22 | 5.06 | 5.02 |
5.07
|
4.99
|
21.2M | -0.78% | ||||
| Aug 19 | 5.1 | 5.1 |
5.11
|
5.03
|
28.3M | -2.11% | ||||
| Aug 18 | 5.21 | 5.29 |
5.3
|
5.17
|
31.4M | -0.76% | ||||
| Aug 17 | 5.25 | 5.18 |
5.28
|
5.17
|
37.8M | 0% | ||||
| Aug 16 | 5.25 | 5.21 |
5.28
|
5.2
|
33.6M | 0% | ||||
| Aug 15 | 5.25 | 5.14 |
5.28
|
5.12
|
31.0M | 0.77% | ||||
| Aug 12 | 5.21 | 5.14 |
5.24
|
5.11
|
33.9M | 2.76% | ||||
| Aug 11 | 5.07 | 5.14 |
5.21
|
5.05
|
48.4M | -1.36% | ||||
| Aug 10 | 5.14 | 5.1 |
5.2
|
5.09
|
62.4M | 2.80% | ||||
| Aug 9 | 5 | 4.93 |
5.01
|
4.87
|
55.9M | 2.25% | ||||
| Aug 8 | 4.89 | 4.83 |
4.9
|
4.78
|
41.9M | 2.09% | ||||
| Aug 5 | 4.79 | 4.6 |
4.81
|
4.58
|
44.9M | 3.01% | ||||
| Aug 4 | 4.65 | 4.59 |
4.66
|
4.55
|
32.7M | 3.79% | ||||
| Aug 3 | 4.48 | 4.46 |
4.5
|
4.43
|
27.1M | 0.90% | ||||
| Aug 2 | 4.44 | 4.46 |
4.52
|
4.43
|
32.9M | -1.11% | ||||
| Aug 1 | 4.49 | 4.48 |
4.55
|
4.43
|
52.2M | -0.22% | ||||
| Jul 29 | 4.5 | 4.49 |
4.59
|
4.48
|
44.0M | -1.32% | ||||
| Jul 28 | 4.56 | 4.51 |
4.56
|
4.42
|
37.4M | 2.70% | ||||
| Jul 27 | 4.44 | 4.4 |
4.46
|
4.36
|
61.0M | 2.30% | ||||
| Jul 26 | 4.34 | 4.33 |
4.43
|
4.3
|
44.8M | -0.23% | ||||
| Jul 25 | 4.35 | 4.27 |
4.38
|
4.21
|
55.4M | 3.82% | ||||
| Jul 22 | 4.19 | 4.27 |
4.32
|
4.15
|
49.2M | -1.64% | ||||
| Jul 21 | 4.26 | 4.18 |
4.26
|
4.13
|
43.5M | 0% | ||||
| Jul 20 | 4.26 | 4.27 |
4.31
|
4.21
|
45.0M | -1.16% | ||||
| Jul 19 | 4.31 | 4.21 |
4.34
|
4.2
|
57.1M | 2.86% | ||||
| Jul 18 | 4.19 | 4.17 |
4.25
|
4.16
|
56.5M | 1.45% | ||||
| Jul 15 | 4.13 | 4.04 |
4.18
|
4.02
|
43.3M | 3.25% | ||||
| Jul 14 | 4 | 3.96 |
4.04
|
3.9
|
66.9M | -2.44% | ||||
| Jul 13 | 4.1 | 4.1 |
4.19
|
4.06
|
55.2M | 0.49% | ||||
| Jul 12 | 4.08 | 4.07 |
4.16
|
4.03
|
34.4M | -1.45% | ||||
| Jul 11 | 4.14 | 4.16 |
4.21
|
4.12
|
47.4M | -3.5% | ||||
| Jul 8 | 4.29 | 4.29 |
4.32
|
4.24
|
36.2M | 1.18% | ||||
| Jul 7 | 4.24 | 4.2 |
4.27
|
4.2
|
34.3M | 2.66% | ||||
| Jul 6 | 4.13 | 4.16 |
4.19
|
4.05
|
52.9M | -1.43% | ||||
| Jul 5 | 4.19 | 4.13 |
4.2
|
4.07
|
49.9M | -1.41% | ||||
| Jul 1 | 4.25 | 4.19 |
4.28
|
4.14
|
53.0M | -0.7% | ||||
| Jun 30 | 4.28 | 4.3 |
4.36
|
4.26
|
47.5M | -2.28% | ||||
| Jun 29 | 4.38 | 4.46 |
4.47
|
4.36
|
48.6M | 0.23% | ||||
| Jun 28 | 4.37 | 4.5 |
4.53
|
4.32
|
52.3M | -2.24% | ||||
| Jun 27 | 4.47 | 4.44 |
4.5
|
4.41
|
37.9M | 1.82% | ||||
| Jun 24 | 4.39 | 4.41 |
4.5
|
4.39
|
30.3M | -0.68% | ||||
| Jun 23 | 4.42 | 4.53 |
4.54
|
4.42
|
42.3M | -3.28% | ||||
| Jun 22 | 4.57 | 4.6 |
4.67
|
4.57
|
42.4M | -1.72% | ||||
| Jun 21 | 4.65 | 4.7 |
4.71
|
4.64
|
64.8M | 3.56% | ||||
| Jun 17 | 4.49 | 4.49 |
4.54
|
4.41
|
61.5M | 1.35% | ||||
| Jun 16 | 4.43 | 4.54 |
4.56
|
4.4
|
40.7M | -4.53% | ||||
| Jun 15 | 4.64 | 4.63 |
4.7
|
4.55
|
62.0M | 2.20% | ||||
| Jun 14 | 4.54 | 4.61 |
4.63
|
4.51
|
44.9M | -0.66% | ||||
| Jun 13 | 4.57 | 4.67 |
4.67
|
4.52
|
59.7M | -4.19% | ||||
| Jun 10 | 4.77 | 4.81 |
4.82
|
4.74
|
56.6M | -3.64% | ||||
| Jun 9 | 4.95 | 5.03 |
5.08
|
4.94
|
45.7M | -2.94% | ||||
| Jun 8 | 5.1 | 5.2 |
5.23
|
5.06
|
50.1M | -2.49% | ||||
| Jun 7 | 5.23 | 5.17 |
5.23
|
5.13
|
36.0M | -0.95% | ||||
| Jun 6 | 5.28 | 5.38 |
5.39
|
5.28
|
36.3M | -0.94% | ||||
| Jun 3 | 5.33 | 5.3 |
5.38
|
5.29
|
47.2M | -0.74% | ||||
| Jun 2 | 5.37 | 5.36 |
5.37
|
5.26
|
40.3M | 0.56% | ||||
| Jun 1 | 5.34 | 5.45 |
5.47
|
5.31
|
42.6M | -2.55% | ||||
| May 31 | 5.48 | 5.47 |
5.54
|
5.43
|
40.8M | 0.37% | ||||
| May 27 | 5.46 | 5.4 |
5.53
|
5.39
|
40.5M | 0.92% | ||||
| May 26 | 5.41 | 5.32 |
5.45
|
5.3
|
35.0M | 2.27% | ||||
| May 25 | 5.29 | 5.28 |
5.34
|
5.23
|
40.8M | -1.86% | ||||
| May 24 | 5.39 | 5.35 |
5.41
|
5.24
|
60.0M | 1.70% | ||||
| May 23 | 5.3 | 5.24 |
5.36
|
5.24
|
42.1M | 4.13% | ||||
| May 20 | 5.09 | 5.07 |
5.11
|
5.04
|
47.3M | 1.60% | ||||
| May 19 | 5.01 | 5.01 |
5.07
|
4.95
|
48.6M | 1.21% | ||||
| May 18 | 4.95 | 5 |
5.05
|
4.93
|
55.3M | -1.79% | ||||
| May 17 | 5.04 | 5.03 |
5.11
|
5.01
|
43.0M | 2.23% | ||||
| May 16 | 4.93 | 4.85 |
4.96
|
4.83
|
45.0M | 1.65% | ||||
| May 13 | 4.85 | 4.74 |
4.88
|
4.72
|
49.9M | 2.54% | ||||
| May 12 | 4.73 | 4.66 |
4.78
|
4.6
|
70.8M | 2.38% | ||||
| May 11 | 4.62 | 4.57 |
4.68
|
4.55
|
62.2M | 2.44% | ||||
| May 10 | 4.51 | 4.5 |
4.55
|
4.45
|
64.9M | 0.89% | ||||
| May 9 | 4.47 | 4.56 |
4.59
|
4.42
|
85.0M | -3.87% | ||||
| May 6 | 4.65 | 4.6 |
4.76
|
4.53
|
81.3M | 1.09% | ||||
| May 5 | 4.6 | 4.63 |
4.64
|
4.5
|
62.4M | -3.77% | ||||
| May 4 | 4.78 | 4.64 |
4.79
|
4.61
|
81.3M | 0.42% | ||||
| May 3 | 4.76 | 4.73 |
4.8
|
4.69
|
47.2M | 2.59% | ||||
| May 2 | 4.64 | 4.72 |
4.75
|
4.57
|
57.6M | -3.13% | ||||
| Apr 29 | 4.79 | 5.03 |
5.04
|
4.78
|
41.7M | -1.84% | ||||
| Apr 28 | 4.88 | 4.83 |
4.9
|
4.74
|
49.1M | 0% | ||||
| Apr 27 | 4.88 | 4.89 |
4.94
|
4.83
|
42.1M | -0.61% | ||||
| Apr 26 | 4.91 | 5.04 |
5.05
|
4.9
|
47.9M | -5.21% | ||||
| Apr 25 | 5.18 | 5.18 |
5.22
|
5.04
|
53.8M | -1.71% | ||||
| Apr 22 | 5.27 | 5.44 |
5.45
|
5.24
|
43.8M | -2.77% | ||||
| Apr 21 | 5.42 | 5.6 |
5.62
|
5.41
|
27.1M | -3.21% | ||||
| Apr 20 | 5.6 | 5.52 |
5.63
|
5.51
|
34.5M | 1.27% | ||||
| Apr 19 | 5.53 | 5.61 |
5.65
|
5.46
|
45.9M | -1.43% | ||||
| Apr 18 | 5.61 | 5.58 |
5.66
|
5.57
|
33.8M | 1.26% | ||||
| Apr 14 | 5.54 | 5.51 |
5.57
|
5.48
|
32.2M | -0.36% | ||||
| Apr 13 | 5.56 | 5.51 |
5.58
|
5.48
|
36.6M | 0.91% | ||||
| Apr 12 | 5.51 | 5.7 |
5.7
|
5.5
|
44.6M | -2.13% | ||||
| Apr 11 | 5.63 | 5.6 |
5.63
|
5.56
|
43.8M | 0.90% | ||||
| Apr 8 | 5.58 | 5.56 |
5.63
|
5.49
|
40.3M | 0% | ||||
| Apr 7 | 5.58 | 5.58 |
5.6
|
5.49
|
42.5M | -0.53% | ||||
| Apr 6 | 5.61 | 5.61 |
5.69
|
5.57
|
52.0M | -0.88% | ||||
| Apr 5 | 5.66 | 5.78 |
5.82
|
5.66
|
45.0M | -3.41% | ||||
| Apr 4 | 5.86 | 5.87 |
5.89
|
5.8
|
35.5M | 0.17% | ||||
| Apr 1 | 5.85 | 5.84 |
5.86
|
5.78
|
43.2M | 2.45% | ||||
| Mar 31 | 5.71 | 5.82 |
5.86
|
5.7
|
50.1M | -1.21% | ||||
| Mar 30 | 5.78 | 5.77 |
5.82
|
5.7
|
51.9M | -0.34% | ||||
| Mar 29 | 5.8 | 5.73 |
5.81
|
5.72
|
38.6M | 2.11% | ||||
| Mar 28 | 5.68 | 5.69 |
5.7
|
5.59
|
36.4M | -0.7% | ||||
| Mar 25 | 5.72 | 5.62 |
5.74
|
5.62
|
61.8M | 1.42% | ||||
| Mar 24 | 5.64 | 5.62 |
5.77
|
5.59
|
49.5M | 1.08% | ||||
| Mar 23 | 5.58 | 5.52 |
5.65
|
5.5
|
42.6M | 1.09% | ||||
| Mar 22 | 5.52 | 5.5 |
5.55
|
5.47
|
49.8M | 1.85% | ||||
| Mar 21 | 5.42 | 5.3 |
5.44
|
5.27
|
52.9M | 3.83% | ||||
| Mar 18 | 5.22 | 5.14 |
5.23
|
5.13
|
52.4M | 1.56% | ||||
| Mar 17 | 5.14 | 5.01 |
5.16
|
4.94
|
53.2M | 3.42% | ||||
| Mar 16 | 4.97 | 4.87 |
4.98
|
4.86
|
41.0M | 2.69% | ||||
| Mar 15 | 4.84 | 4.83 |
4.89
|
4.76
|
48.0M | -0.21% | ||||
| Mar 14 | 4.85 | 4.93 |
5.01
|
4.85
|
47.8M | 0% | ||||
| Mar 11 | 4.85 | 4.98 |
4.99
|
4.84
|
50.0M | -2.41% | ||||
| Mar 10 | 4.97 | 4.83 |
4.97
|
4.81
|
39.3M | 0.40% | ||||
| Mar 9 | 4.95 | 4.9 |
5.01
|
4.89
|
43.3M | 5.32% | ||||
| Mar 8 | 4.7 | 4.7 |
4.79
|
4.63
|
55.0M | 0.64% | ||||
| Mar 7 | 4.67 | 4.78 |
4.79
|
4.66
|
55.2M | -3.51% | ||||
| Mar 4 | 4.84 | 4.8 |
4.86
|
4.73
|
57.8M | -1.83% | ||||
| Mar 3 | 4.93 | 5.05 |
5.06
|
4.91
|
53.0M | 1.44% | ||||
| Mar 2 | 4.86 | 4.75 |
4.9
|
4.73
|
49.5M | 2.53% | ||||
| Mar 1 | 4.74 | 4.8 |
4.88
|
4.68
|
35.2M | -1.86% | ||||
| Feb 28 | 4.83 | 4.78 |
4.84
|
4.73
|
24.9M | -0.82% | ||||
| Feb 25 | 4.87 | 4.81 |
4.91
|
4.81
|
46.7M | 0% | ||||
| Feb 24 | 4.87 | 4.76 |
4.89
|
4.67
|
64.5M | -2.99% | ||||
| Feb 23 | 5.02 | 5.14 |
5.15
|
5.02
|
31.5M | -0.4% | ||||
| Feb 22 | 5.04 | 5.05 |
5.07
|
4.98
|
37.6M | -0.4% | ||||
| Feb 18 | 5.06 | 5.08 |
5.12
|
5.03
|
59.0M | 1% | ||||
| Feb 17 | 5.01 | 5.05 |
5.09
|
4.98
|
46.9M | -1.96% | ||||
| Feb 16 | 5.11 | 5.13 |
5.17
|
5.07
|
41.5M | -0.58% | ||||
| Feb 15 | 5.14 | 5.11 |
5.15
|
5.07
|
41.1M | 1.58% | ||||
| Feb 14 | 5.06 | 5.01 |
5.09
|
4.99
|
47.7M | 1.20% | ||||
| Feb 11 | 5 | 4.99 |
5.17
|
4.95
|
137M | 6.38% | ||||
| Feb 10 | 4.7 | 4.7 |
4.83
|
4.69
|
49.8M | 1.51% | ||||
| Feb 9 | 4.63 | 4.68 |
4.71
|
4.62
|
50.0M | -3.74% | ||||
| Feb 8 | 4.81 | 4.77 |
4.84
|
4.69
|
43.9M | 1.05% | ||||
| Feb 7 | 4.76 | 4.74 |
4.78
|
4.72
|
32.3M | 0.21% | ||||
| Feb 4 | 4.75 | 4.73 |
4.78
|
4.7
|
35.2M | 0.21% | ||||
| Feb 3 | 4.74 | 4.66 |
4.77
|
4.63
|
50.8M | 0.42% | ||||
| Feb 2 | 4.72 | 4.7 |
4.74
|
4.65
|
39.2M | -1.46% | ||||
| Feb 1 | 4.79 | 4.75 |
4.82
|
4.75
|
38.2M | 1.48% | ||||
| Jan 31 | 4.72 | 4.57 |
4.75
|
4.53
|
50.5M | 3.51% | ||||
| Jan 28 | 4.56 | 4.51 |
4.56
|
4.46
|
50.1M | 2.24% | ||||
| Jan 27 | 4.46 | 4.53 |
4.57
|
4.4
|
56.1M | 0.22% | ||||
| Jan 26 | 4.45 | 4.37 |
4.48
|
4.33
|
76.1M | 1.37% | ||||
| Jan 25 | 4.39 | 4.21 |
4.4
|
4.18
|
46.1M | 4.52% | ||||
| Jan 24 | 4.2 | 4.18 |
4.21
|
4.09
|
65.3M | -0.47% | ||||
| Jan 21 | 4.22 | 4.3 |
4.3
|
4.2
|
41.9M | 0% | ||||
| Jan 20 | 4.22 | 4.27 |
4.31
|
4.22
|
33.0M | -0.71% | ||||
| Jan 19 | 4.25 | 4.29 |
4.31
|
4.21
|
41.1M | 1.19% | ||||
| Jan 18 | 4.2 | 4.24 |
4.3
|
4.17
|
57.0M | -1.18% | ||||
| Jan 14 | 4.25 | 4.22 |
4.27
|
4.19
|
48.9M | 0.47% | ||||
| Jan 13 | 4.23 | 4.17 |
4.31
|
4.17
|
51.5M | 1.93% | ||||
| Jan 12 | 4.15 | 4.12 |
4.17
|
4.09
|
43.1M | 0.73% | ||||
| Jan 11 | 4.12 | 3.99 |
4.13
|
3.99
|
40.3M | 3.26% | ||||
| Jan 10 | 3.99 | 3.97 |
4
|
3.91
|
42.4M | 0.25% | ||||
| Jan 7 | 3.98 | 3.84 |
3.98
|
3.84
|
36.5M | 3.38% | ||||
| Jan 6 | 3.85 | 3.8 |
3.88
|
3.78
|
28.3M | 2.94% | ||||
| Jan 5 | 3.74 | 3.84 |
3.88
|
3.72
|
36.5M | -2.09% | ||||
| Jan 4 | 3.82 | 3.81 |
3.9
|
3.78
|
42.2M | 1.06% | ||||
| Jan 3 | 3.78 | 3.74 |
3.81
|
3.71
|
33.7M | 0.80% | ||||
| Dec 31 | 3.75 | 3.76 |
3.78
|
3.73
|
13.0M | 0.27% | ||||
| Dec 30 | 3.74 | 3.72 |
3.77
|
3.71
|
26.7M | 0.54% | ||||
| Dec 29 | 3.72 | 3.75 |
3.78
|
3.7
|
20.2M | -1.33% | ||||
| Dec 28 | 3.77 | 3.75 |
3.81
|
3.75
|
26.1M | -0.53% | ||||
| Dec 27 | 3.79 | 3.74 |
3.8
|
3.71
|
16.2M | 1.34% | ||||
| Dec 23 | 3.74 | 3.69 |
3.75
|
3.68
|
23.4M | 0.54% | ||||
| Dec 22 | 3.72 | 3.6 |
3.72
|
3.6
|
31.9M | 2.76% | ||||
| Dec 21 | 3.62 | 3.63 |
3.67
|
3.61
|
33.1M | 0.28% | ||||
| Dec 20 | 3.61 | 3.67 |
3.68
|
3.6
|
37.9M | -2.43% | ||||
| Dec 17 | 3.7 | 3.77 |
3.78
|
3.69
|
61.0M | -3.39% | ||||
| Dec 16 | 3.83 | 3.76 |
3.85
|
3.73
|
43.1M | 2.13% | ||||
| Dec 15 | 3.75 | 3.75 |
3.79
|
3.69
|
49.0M | 0% | ||||
| Dec 14 | 3.75 | 3.81 |
3.88
|
3.75
|
41.0M | 0.27% | ||||
| Dec 13 | 3.74 | 3.91 |
3.92
|
3.73
|
36.2M | -3.61% | ||||
| Dec 10 | 3.88 | 3.89 |
3.92
|
3.85
|
26.1M | 0% | ||||
| Dec 9 | 3.88 | 3.98 |
4
|
3.88
|
33.1M | -3.72% | ||||
| Dec 8 | 4.03 | 4.04 |
4.1
|
4
|
93.2M | -0.25% | ||||
| Dec 7 | 4.04 | 4.04 |
4.07
|
3.99
|
43.0M | 0% | ||||
| Dec 6 | 4.04 | 4.02 |
4.14
|
4
|
52.3M | 1.51% | ||||
| Dec 3 | 3.98 | 4.13 |
4.13
|
3.96
|
56.9M | -1.97% | ||||
| Dec 2 | 4.06 | 3.97 |
4.06
|
3.95
|
67.4M | 5.73% | ||||
| Dec 1 | 3.84 | 4.01 |
4.02
|
3.84
|
41.8M | -2.04% | ||||
| Nov 30 | 3.92 | 3.99 |
4.01
|
3.86
|
61.4M | -2.24% | ||||
| Nov 29 | 4.01 | 4.06 |
4.07
|
3.97
|
41.6M | -0.5% | ||||
| Nov 26 | 4.03 | 4.02 |
4.04
|
3.98
|
23.7M | -0.98% | ||||
| Nov 24 | 4.07 | 3.97 |
4.09
|
3.93
|
56.8M | 3.83% | ||||
| Nov 23 | 3.92 | 3.89 |
3.97
|
3.83
|
65.2M | 0.51% | ||||
| Nov 22 | 3.9 | 3.94 |
4
|
3.87
|
32.9M | -0.76% | ||||
| Nov 19 | 3.93 | 3.98 |
4.02
|
3.9
|
35.2M | -1.26% | ||||
| Nov 18 | 3.98 | 4.05 |
4.06
|
3.94
|
46.9M | -2.93% | ||||
| Nov 17 | 4.1 | 4.1 |
4.15
|
4.07
|
38.0M | 0.24% | ||||
| Nov 16 | 4.09 | 4.14 |
4.15
|
4.06
|
28.8M | -2.39% | ||||
| Nov 15 | 4.19 | 4.2 |
4.22
|
4.17
|
13.5M | 0% | ||||
| Nov 12 | 4.19 | 4.23 |
4.23
|
4.15
|
33.4M | -0.95% | ||||
| Nov 11 | 4.23 | 4.2 |
4.28
|
4.17
|
32.9M | 1.68% | ||||
| Nov 10 | 4.16 | 4.11 |
4.25
|
4.11
|
57.1M | 2.72% | ||||
| Nov 9 | 4.05 | 4.14 |
4.14
|
4.03
|
33.2M | 0% | ||||
| Nov 8 | 4.05 | 4.07 |
4.14
|
4.04
|
22.5M | -1.22% | ||||
| Nov 5 | 4.1 | 4.13 |
4.17
|
4.03
|
70.2M | 0.99% | ||||
| Nov 4 | 4.06 | 4.3 |
4.3
|
4.04
|
55.6M | -5.58% | ||||
| Nov 3 | 4.3 | 4.2 |
4.4
|
4.18
|
60.1M | 3.12% | ||||
| Nov 2 | 4.17 | 4.18 |
4.21
|
4.13
|
18.1M | -1.42% | ||||
| Nov 1 | 4.23 | 4.13 |
4.25
|
4.13
|
30.5M | 3.93% | ||||
| Oct 29 | 4.07 | 4.22 |
4.25
|
4.05
|
46.3M | -3.33% | ||||
| Oct 28 | 4.21 | 4.2 |
4.24
|
4.11
|
42.6M | -0.47% | ||||
| Oct 27 | 4.23 | 4.29 |
4.37
|
4.22
|
41.7M | 0.48% | ||||
| Oct 26 | 4.21 | 4.19 |
4.26
|
4.17
|
32.2M | -1.86% | ||||
| Oct 25 | 4.29 | 4.24 |
4.32
|
4.21
|
41.3M | 3.87% | ||||
| Oct 22 | 4.13 | 4.16 |
4.18
|
3.97
|
90.2M | -3.95% | ||||
| Oct 21 | 4.3 | 4.39 |
4.43
|
4.21
|
58.9M | -3.37% | ||||
| Oct 20 | 4.45 | 4.34 |
4.49
|
4.32
|
32.4M | 3.97% | ||||
| Oct 19 | 4.28 | 4.39 |
4.42
|
4.27
|
41.9M | -4.46% | ||||
| Oct 18 | 4.48 | 4.42 |
4.51
|
4.36
|
31.1M | -0.67% | ||||
| Oct 15 | 4.51 | 4.35 |
4.53
|
4.34
|
29.6M | 4.40% | ||||
| Oct 14 | 4.32 | 4.37 |
4.39
|
4.29
|
20.0M | -1.14% | ||||
| Oct 13 | 4.37 | 4.35 |
4.39
|
4.25
|
23.4M | 1.16% | ||||
| Oct 12 | 4.32 | 4.39 |
4.39
|
4.31
|
11.1M | -0.46% | ||||
| Oct 11 | 4.34 | 4.44 |
4.47
|
4.33
|
22.8M | -2.25% | ||||
| Oct 8 | 4.44 | 4.51 |
4.56
|
4.43
|
25.2M | 0.23% | ||||
| Oct 7 | 4.43 | 4.53 |
4.55
|
4.4
|
33.1M | -2.85% | ||||
| Oct 6 | 4.56 | 4.47 |
4.57
|
4.36
|
42.5M | 0.66% | ||||
| Oct 5 | 4.53 | 4.46 |
4.61
|
4.41
|
38.9M | 1.80% | ||||
| Oct 4 | 4.45 | 4.46 |
4.54
|
4.34
|
44.2M | -19.24% | ||||
| Oct 1 | 5.51 | 5.35 |
5.53
|
5.33
|
29.6M | 4.55% | ||||
| Sep 30 | 5.27 | 5.32 |
5.36
|
5.22
|
26.7M | -0.38% | ||||
| Sep 29 | 5.29 | 5.26 |
5.31
|
5.18
|
31.2M | 2.32% | ||||
| Sep 28 | 5.17 | 5.42 |
5.46
|
5.17
|
40.0M | -4.26% | ||||
| Sep 27 | 5.4 | 5.25 |
5.41
|
5.21
|
38.0M | 2.27% | ||||
| Sep 24 | 5.28 | 5.28 |
5.34
|
5.25
|
24.0M | -2.04% | ||||
| Sep 23 | 5.39 | 5.25 |
5.43
|
5.24
|
29.3M | 4.05% | ||||
| Sep 22 | 5.18 | 5.19 |
5.27
|
5.15
|
30.0M | 1.57% | ||||
| Sep 21 | 5.1 | 5.08 |
5.17
|
5.05
|
31.7M | 0.99% | ||||
| Sep 20 | 5.05 | 5.15 |
5.16
|
4.98
|
41.6M | -3.63% | ||||
| Sep 17 | 5.24 | 5.3 |
5.31
|
5.22
|
27.6M | -2.42% | ||||
| Sep 16 | 5.37 | 5.38 |
5.41
|
5.29
|
22.0M | -0.92% | ||||
| Sep 15 | 5.42 | 5.44 |
5.49
|
5.39
|
25.7M | -1.28% | ||||
| Sep 14 | 5.49 | 5.55 |
5.58
|
5.45
|
29.4M | -0.9% | ||||
| Sep 13 | 5.54 | 5.54 |
5.61
|
5.48
|
36.4M | 2.40% | ||||
| Sep 10 | 5.41 | 5.53 |
5.57
|
5.39
|
34.6M | -0.55% | ||||
| Sep 9 | 5.44 | 5.37 |
5.58
|
5.3
|
70.7M | 1.68% | ||||
| Sep 8 | 5.35 | 5.62 |
5.67
|
5.34
|
43.5M | -6.79% | ||||
| Sep 7 | 5.74 | 5.67 |
5.83
|
5.65
|
16.1M | 1.23% | ||||
| Sep 3 | 5.67 | 5.76 |
5.78
|
5.62
|
27.7M | -1.39% | ||||
| Sep 2 | 5.75 | 5.85 |
5.91
|
5.7
|
38.1M | -3.2% | ||||
| Sep 1 | 5.94 | 6.01 |
6.09
|
5.93
|
26.9M | 0.17% | ||||
| Aug 31 | 5.93 | 5.92 |
6.06
|
5.88
|
38.7M | 1.54% | ||||
| Aug 30 | 5.84 | 5.85 |
5.9
|
5.79
|
19.3M | -1.02% | ||||
| Aug 27 | 5.9 | 5.73 |
5.91
|
5.7
|
25.4M | 2.97% | ||||
| Aug 26 | 5.73 | 5.82 |
5.86
|
5.7
|
28.5M | -3.21% | ||||
| Aug 25 | 5.92 | 5.81 |
5.92
|
5.76
|
20.3M | 1.37% | ||||
| Aug 24 | 5.84 | 5.64 |
5.87
|
5.63
|
26.5M | 4.66% | ||||
| Aug 23 | 5.58 | 5.54 |
5.59
|
5.49
|
24.3M | 1.27% | ||||
| Aug 20 | 5.51 | 5.36 |
5.51
|
5.34
|
31.6M | 0.55% | ||||
| Aug 19 | 5.48 | 5.6 |
5.63
|
5.43
|
46.2M | -1.97% | ||||
| Aug 18 | 5.59 | 5.66 |
5.8
|
5.59
|
39.5M | -1.93% | ||||
| Aug 17 | 5.7 | 5.63 |
5.78
|
5.58
|
38.7M | 0.18% | ||||
| Aug 16 | 5.69 | 5.85 |
5.88
|
5.68
|
30.1M | -2.57% | ||||
| Aug 13 | 5.84 | 5.8 |
5.85
|
5.69
|
31.1M | 1.04% | ||||
| Aug 12 | 5.78 | 5.87 |
5.92
|
5.77
|
27.9M | -2.69% | ||||
| Aug 11 | 5.94 | 5.82 |
5.96
|
5.76
|
25.8M | 1.19% | ||||
| Aug 10 | 5.87 | 5.82 |
5.95
|
5.8
|
31.0M | -0.34% | ||||
| Aug 9 | 5.89 | 5.9 |
5.98
|
5.84
|
29.2M | 0.86% | ||||
| Aug 6 | 5.84 | 5.75 |
5.9
|
5.7
|
36.7M | 1.74% | ||||
| Aug 5 | 5.74 | 5.83 |
5.93
|
5.65
|
60.0M | 0.35% | ||||
| Aug 4 | 5.72 | 5.82 |
5.88
|
5.65
|
40.8M | -3.05% | ||||
| Aug 3 | 5.9 | 5.84 |
5.95
|
5.69
|
42.4M | 0.34% | ||||
| Aug 2 | 5.88 | 6.02 |
6.09
|
5.86
|
51.5M | 1.91% | ||||
| Jul 30 | 5.77 | 5.97 |
6.07
|
5.73
|
38.4M | -4.31% | ||||
| Jul 29 | 6.03 | 6.02 |
6.06
|
5.93
|
28.3M | 0.84% | ||||
| Jul 28 | 5.98 | 5.84 |
6.05
|
5.84
|
50.7M | 4.18% | ||||
| Jul 27 | 5.74 | 5.67 |
5.77
|
5.62
|
36.9M | 0.88% | ||||
| Jul 26 | 5.69 | 5.57 |
5.71
|
5.56
|
24.6M | 3.08% | ||||
| Jul 23 | 5.52 | 5.59 |
5.64
|
5.47
|
24.4M | -0.54% | ||||
| Jul 22 | 5.55 | 5.62 |
5.62
|
5.51
|
23.3M | -1.6% | ||||
| Jul 21 | 5.64 | 5.55 |
5.65
|
5.53
|
21.6M | 1.62% | ||||
| Jul 20 | 5.55 | 5.4 |
5.6
|
5.37
|
42.5M | 1.83% | ||||
| Jul 19 | 5.45 | 5.55 |
5.57
|
5.41
|
40.0M | -3.37% | ||||
| Jul 16 | 5.64 | 5.77 |
5.8
|
5.63
|
33.2M | -1.57% | ||||
| Jul 15 | 5.73 | 5.81 |
5.86
|
5.68
|
40.0M | -1.55% | ||||
| Jul 14 | 5.82 | 5.97 |
5.98
|
5.81
|
61.1M | 1.93% | ||||
| Jul 13 | 5.71 | 5.65 |
5.76
|
5.59
|
48.8M | 0.35% | ||||
| Jul 12 | 5.69 | 5.56 |
5.74
|
5.55
|
38.9M | 2.52% | ||||
| Jul 9 | 5.55 | 5.62 |
5.64
|
5.54
|
25.6M | -0.18% | ||||
| Jul 8 | 5.56 | 5.51 |
5.61
|
5.43
|
47.5M | -0.71% | ||||
| Jul 7 | 5.6 | 5.58 |
5.69
|
5.49
|
43.7M | 0.54% | ||||
| Jul 6 | 5.57 | 5.73 |
5.75
|
5.56
|
34.1M | -5.91% | ||||
| Jul 2 | 5.92 | 5.94 |
5.94
|
5.8
|
30.3M | 1.20% | ||||
| Jul 1 | 5.85 | 6 |
6
|
5.78
|
30.5M | -2.66% | ||||
| Jun 30 | 6.01 | 5.93 |
6.03
|
5.91
|
28.7M | -0.99% | ||||
| Jun 29 | 6.07 | 6.11 |
6.12
|
5.98
|
29.1M | -1.46% | ||||
| Jun 28 | 6.16 | 6.19 |
6.2
|
6.03
|
36.1M | -0.81% | ||||
| Jun 25 | 6.21 | 6.42 |
6.45
|
6.13
|
51.1M | -4.02% | ||||
| Jun 24 | 6.47 | 6.42 |
6.49
|
6.35
|
37.7M | 1.89% | ||||
| Jun 23 | 6.35 | 6.44 |
6.56
|
6.35
|
34.9M | -1.09% | ||||
| Jun 22 | 6.42 | 6.36 |
6.45
|
6.3
|
39.3M | 0% | ||||
| Jun 21 | 6.42 | 6.44 |
6.46
|
6.33
|
25.5M | 1.10% | ||||
| Jun 18 | 6.35 | 6.5 |
6.55
|
6.28
|
37.6M | -2.61% | ||||
| Jun 17 | 6.52 | 6.74 |
6.76
|
6.5
|
52.0M | -0.31% | ||||
| Jun 16 | 6.54 | 6.42 |
6.7
|
6.41
|
74.8M | 1.40% | ||||
| Jun 15 | 6.45 | 6.42 |
6.45
|
6.3
|
29.3M | 1.26% | ||||
| Jun 14 | 6.37 | 6.43 |
6.5
|
6.33
|
33.9M | 0% | ||||
| Jun 11 | 6.37 | 6.47 |
6.47
|
6.28
|
38.8M | -1.85% | ||||
| Jun 10 | 6.49 | 6.62 |
6.66
|
6.44
|
52.0M | -0.61% | ||||
| Jun 9 | 6.53 | 6.5 |
6.72
|
6.45
|
62.3M | 0% | ||||
| Jun 8 | 6.53 | 6.41 |
6.57
|
6.34
|
77.9M | 0.46% | ||||
| Jun 7 | 6.5 | 6.33 |
6.56
|
6.24
|
77.8M | 2.52% | ||||
| Jun 4 | 6.34 | 6.18 |
6.39
|
6.17
|
42.9M | 3.43% | ||||
| Jun 3 | 6.13 | 6.13 |
6.25
|
6.09
|
28.9M | -0.16% | ||||
| Jun 2 | 6.14 | 5.9 |
6.23
|
5.89
|
51.8M | 4.60% | ||||
| Jun 1 | 5.87 | 5.81 |
5.89
|
5.78
|
35.5M | 2.98% | ||||
| May 28 | 5.7 | 5.54 |
5.71
|
5.53
|
29.2M | 2.52% | ||||
| May 27 | 5.56 | 5.53 |
5.58
|
5.43
|
27.5M | 0.72% | ||||
| May 26 | 5.52 | 5.42 |
5.53
|
5.41
|
18.0M | 2.79% | ||||
| May 25 | 5.37 | 5.47 |
5.48
|
5.36
|
21.2M | -1.83% | ||||
| May 24 | 5.47 | 5.47 |
5.5
|
5.44
|
17.9M | 0.18% | ||||
| May 21 | 5.46 | 5.49 |
5.5
|
5.38
|
45.8M | -1.09% | ||||
| May 20 | 5.52 | 5.49 |
5.58
|
5.46
|
44.8M | 1.47% | ||||
| May 19 | 5.44 | 5.37 |
5.51
|
5.35
|
35.6M | -0.37% | ||||
| May 18 | 5.46 | 5.48 |
5.54
|
5.44
|
21.3M | 0% | ||||
| May 17 | 5.46 | 5.35 |
5.49
|
5.32
|
34.6M | -0.18% | ||||
| May 14 | 5.47 | 5.45 |
5.5
|
5.33
|
41.2M | 3.21% | ||||
| May 13 | 5.3 | 5.17 |
5.36
|
5.16
|
41.0M | 3.11% | ||||
| May 12 | 5.14 | 5.23 |
5.27
|
5.13
|
23.7M | -3.38% | ||||
| May 11 | 5.32 | 5.24 |
5.35
|
5.23
|
26.0M | -0.19% | ||||
| May 10 | 5.33 | 5.26 |
5.36
|
5.25
|
30.6M | 1.33% | ||||
| May 7 | 5.26 | 5.17 |
5.27
|
5.15
|
20.7M | 2.53% | ||||
| May 6 | 5.13 | 5.1 |
5.16
|
5.08
|
41.4M | 0.98% | ||||
| May 5 | 5.08 | 4.93 |
5.11
|
4.9
|
33.7M | 3.67% | ||||
| May 4 | 4.9 | 4.99 |
5
|
4.84
|
48.0M | -3.35% | ||||
| May 3 | 5.07 | 5.09 |
5.19
|
5.06
|
54.9M | 1.40% | ||||
| Apr 30 | 5 | 5.04 |
5.08
|
4.98
|
33.8M | -1.19% | ||||
| Apr 29 | 5.06 | 5.18 |
5.21
|
5.03
|
35.7M | -2.88% | ||||
| Apr 28 | 5.21 | 5.03 |
5.25
|
5.01
|
42.6M | 5.68% | ||||
| Apr 27 | 4.93 | 5.01 |
5.07
|
4.92
|
29.2M | -1.6% | ||||
| Apr 26 | 5.01 | 5.02 |
5.06
|
4.98
|
29.5M | 1.01% | ||||
| Apr 23 | 4.96 | 5.02 |
5.08
|
4.94
|
26.5M | -0.6% | ||||
| Apr 22 | 4.99 | 4.98 |
5.02
|
4.92
|
35.2M | 2.67% | ||||
| Apr 21 | 4.86 | 4.87 |
4.89
|
4.82
|
11.0M | -0.82% | ||||
| Apr 20 | 4.9 | 4.98 |
4.98
|
4.88
|
35.7M | -1.21% | ||||
| Apr 19 | 4.96 | 4.91 |
5
|
4.89
|
31.7M | 0% | ||||
| Apr 16 | 4.96 | 4.84 |
5
|
4.83
|
31.3M | 1.64% | ||||
| Apr 15 | 4.88 | 4.94 |
4.96
|
4.84
|
32.4M | 0.21% | ||||
| Apr 14 | 4.87 | 4.71 |
4.93
|
4.71
|
36.1M | 2.10% | ||||
| Apr 13 | 4.77 | 4.67 |
4.82
|
4.66
|
24.9M | 1.06% | ||||
| Apr 12 | 4.72 | 4.72 |
4.76
|
4.68
|
20.0M | 0.21% | ||||
| Apr 9 | 4.71 | 4.7 |
4.76
|
4.67
|
24.0M | -0.63% | ||||
| Apr 8 | 4.74 | 4.77 |
4.84
|
4.74
|
36.0M | -0.84% | ||||
| Apr 7 | 4.78 | 4.85 |
4.89
|
4.73
|
35.4M | -0.83% | ||||
| Apr 6 | 4.82 | 4.84 |
4.89
|
4.79
|
28.9M | -0.21% | ||||
| Apr 5 | 4.83 | 4.81 |
4.88
|
4.76
|
34.6M | 1.26% | ||||
| Apr 1 | 4.77 | 4.9 |
4.93
|
4.73
|
38.7M | -3.83% | ||||
| Mar 31 | 4.96 | 4.91 |
5
|
4.86
|
42.3M | 0.81% | ||||
| Mar 30 | 4.92 | 4.84 |
4.96
|
4.82
|
28.6M | 2.07% | ||||
| Mar 29 | 4.82 | 4.81 |
4.87
|
4.74
|
34.3M | -1.03% | ||||
| Mar 26 | 4.87 | 4.86 |
4.91
|
4.78
|
28.5M | 0.41% | ||||
| Mar 25 | 4.85 | 4.76 |
4.86
|
4.74
|
48.0M | 0.62% | ||||
| Mar 24 | 4.82 | 4.96 |
5.01
|
4.8
|
53.3M | -3.21% | ||||
| Mar 23 | 4.98 | 5.05 |
5.18
|
4.98
|
51.9M | -2.16% | ||||
| Mar 22 | 5.09 | 4.98 |
5.12
|
4.93
|
43.9M | 0.39% | ||||
| Mar 19 | 5.07 | 5.06 |
5.16
|
4.98
|
45.1M | 1.20% | ||||
| Mar 18 | 5.01 | 5.08 |
5.15
|
4.99
|
45.7M | 1.01% | ||||
| Mar 17 | 4.96 | 4.75 |
5
|
4.73
|
48.6M | 4.20% | ||||
| Mar 16 | 4.76 | 4.87 |
4.88
|
4.74
|
30.4M | -1.86% | ||||
| Mar 15 | 4.85 | 4.83 |
4.9
|
4.78
|
39.2M | -0.21% | ||||
| Mar 12 | 4.86 | 4.88 |
4.93
|
4.84
|
36.3M | -1.22% | ||||
| Mar 11 | 4.92 | 4.91 |
4.94
|
4.79
|
52.1M | 2.93% | ||||
| Mar 10 | 4.78 | 4.77 |
4.84
|
4.64
|
76.4M | 1.70% | ||||
| Mar 9 | 4.7 | 4.61 |
4.75
|
4.54
|
59.0M | 2.17% | ||||
| Mar 8 | 4.6 | 4.82 |
4.88
|
4.57
|
73.9M | -4.96% | ||||
| Mar 5 | 4.84 | 4.87 |
4.87
|
4.71
|
66.6M | 3.64% | ||||
| Mar 4 | 4.67 | 4.8 |
4.86
|
4.63
|
79.4M | 2.86% | ||||
| Mar 3 | 4.54 | 4.44 |
4.64
|
4.31
|
96.7M | -0.22% | ||||
| Mar 2 | 4.55 | 4.39 |
4.66
|
4.33
|
73.6M | 2.71% | ||||
| Mar 1 | 4.43 | 4.55 |
4.62
|
4.42
|
44.3M | -2.21% | ||||
| Feb 26 | 4.53 | 4.76 |
4.79
|
4.53
|
49.5M | -3.62% | ||||
| Feb 25 | 4.7 | 4.91 |
4.93
|
4.68
|
48.2M | -5.05% | ||||
| Feb 24 | 4.95 | 4.9 |
4.96
|
4.87
|
38.7M | -1% | ||||
| Feb 23 | 5 | 4.86 |
5.01
|
4.78
|
77.3M | 7.53% | ||||
| Feb 22 | 4.65 | 4.8 |
4.82
|
4.65
|
105M | -9.36% | ||||
| Feb 19 | 5.13 | 5.18 |
5.26
|
5.06
|
42.7M | -0.39% | ||||
| Feb 18 | 5.15 | 5.21 |
5.27
|
5.12
|
35.1M | -1.53% | ||||
| Feb 17 | 5.23 | 5.18 |
5.24
|
5.12
|
31.5M | 0.97% | ||||
| Feb 16 | 5.18 | 5.2 |
5.24
|
5.12
|
14.8M | 0.19% | ||||
| Feb 12 | 5.17 | 5.12 |
5.25
|
5.11
|
26.2M | 0% | ||||
| Feb 11 | 5.17 | 5.23 |
5.25
|
5.1
|
21.2M | 0.19% | ||||
| Feb 10 | 5.16 | 5.16 |
5.19
|
5.07
|
26.4M | -0.19% | ||||
| Feb 9 | 5.17 | 5.06 |
5.28
|
5.03
|
35.8M | 0.78% | ||||
| Feb 8 | 5.13 | 5.19 |
5.28
|
5.11
|
44.0M | -1.91% | ||||
| Feb 5 | 5.23 | 5.25 |
5.29
|
5.17
|
41.1M | 0% | ||||
| Feb 4 | 5.23 | 5.24 |
5.25
|
5.17
|
35.1M | -0.76% | ||||
| Feb 3 | 5.27 | 5.37 |
5.42
|
5.25
|
32.5M | -0.94% | ||||
| Feb 2 | 5.32 | 5.41 |
5.45
|
5.26
|
46.0M | -0.56% | ||||
| Feb 1 | 5.35 | 5.38 |
5.41
|
5.25
|
42.6M | 2.49% | ||||
| Jan 29 | 5.22 | 5.31 |
5.33
|
5.16
|
48.4M | -3.51% | ||||
| Jan 28 | 5.41 | 5.35 |
5.47
|
5.3
|
45.3M | 2.85% | ||||
| Jan 27 | 5.26 | 5.28 |
5.38
|
5.17
|
37.0M | -0.57% | ||||
| Jan 26 | 5.29 | 5.5 |
5.51
|
5.28
|
36.1M | 0.95% | ||||
| Jan 25 | 5.24 | 5.35 |
5.35
|
5.21
|
28.5M | -2.96% | ||||
| Jan 22 | 5.4 | 5.45 |
5.47
|
5.32
|
35.4M | -3.23% | ||||
| Jan 21 | 5.58 | 5.66 |
5.68
|
5.54
|
27.8M | -2.62% | ||||
| Jan 20 | 5.73 | 5.78 |
5.8
|
5.69
|
21.1M | -1.21% | ||||
| Jan 19 | 5.8 | 5.92 |
5.95
|
5.74
|
37.4M | -2.68% | ||||
| Jan 15 | 5.96 | 6.07 |
6.1
|
5.93
|
31.9M | -5.4% | ||||
| Jan 14 | 6.3 | 6.04 |
6.35
|
6.02
|
47.5M | 5.70% | ||||
| Jan 13 | 5.96 | 6.07 |
6.08
|
5.89
|
38.3M | -1.16% | ||||
| Jan 12 | 6.03 | 5.88 |
6.09
|
5.85
|
35.3M | 2.20% | ||||
| Jan 11 | 5.9 | 5.88 |
5.94
|
5.79
|
43.6M | -2.8% | ||||
| Jan 8 | 6.07 | 6.15 |
6.18
|
6.02
|
43.7M | -0.65% | ||||
| Jan 7 | 6.11 | 6.11 |
6.14
|
5.99
|
37.7M | 1.83% | ||||
| Jan 6 | 6 | 5.89 |
6.1
|
5.86
|
46.2M | 2.56% | ||||
| Jan 5 | 5.85 | 5.73 |
5.9
|
5.7
|
36.7M | -0.68% | ||||
| Jan 4 | 5.89 | 6.11 |
6.13
|
5.86
|
32.4M | -3.28% | ||||
| Dec 31 | 6.09 | 6.15 |
6.15
|
6.07
|
8.2M | -0.65% | ||||
| Dec 30 | 6.13 | 6.14 |
6.23
|
6.11
|
29.6M | -0.49% | ||||
| Dec 29 | 6.16 | 6.19 |
6.22
|
6.13
|
35.9M | 0.49% | ||||
| Dec 28 | 6.13 | 6.17 |
6.17
|
6.06
|
26.1M | -0.97% | ||||
| Dec 24 | 6.19 | 6.17 |
6.2
|
6.09
|
8.6M | 0.49% | ||||
| Dec 23 | 6.16 | 6.11 |
6.18
|
6.09
|
33.2M | 1.65% | ||||
| Dec 22 | 6.06 | 6.11 |
6.17
|
6.02
|
37.7M | -0.33% | ||||
| Dec 21 | 6.08 | 6.12 |
6.17
|
6.04
|
44.6M | -2.88% | ||||
| Dec 18 | 6.26 | 6.26 |
6.33
|
6.22
|
44.2M | -0.48% | ||||
| Dec 17 | 6.29 | 6.32 |
6.37
|
6.21
|
30.2M | 0.16% | ||||
| Dec 16 | 6.28 | 6.15 |
6.31
|
6.06
|
37.5M | 1.62% | ||||
| Dec 15 | 6.18 | 6.09 |
6.19
|
6.06
|
30.4M | 2.15% | ||||
| Dec 14 | 6.05 | 6.22 |
6.26
|
6.05
|
35.5M | -3.04% | ||||
| Dec 11 | 6.24 | 6.17 |
6.25
|
6.14
|
39.5M | -0.95% | ||||
| Dec 10 | 6.3 | 6.09 |
6.33
|
6.04
|
50.1M | 5.53% | ||||
| Dec 9 | 5.97 | 6.01 |
6.05
|
5.89
|
38.4M | 0.34% | ||||
| Dec 8 | 5.95 | 6.05 |
6.14
|
5.93
|
34.2M | -0.83% | ||||
| Dec 7 | 6 | 6.07 |
6.15
|
5.92
|
46.2M | 1.01% | ||||
| Dec 4 | 5.94 | 5.82 |
5.97
|
5.81
|
38.3M | 1.54% | ||||
| Dec 3 | 5.85 | 5.87 |
6.04
|
5.81
|
47.1M | 1.39% | ||||
| Dec 2 | 5.77 | 5.65 |
5.8
|
5.62
|
37.1M | 0.70% | ||||
| Dec 1 | 5.73 | 5.53 |
5.82
|
5.52
|
58.0M | 7.10% | ||||
| Nov 30 | 5.35 | 5.42 |
5.52
|
5.31
|
47.0M | -2.73% | ||||
| Nov 27 | 5.5 | 5.49 |
5.6
|
5.48
|
36.0M | -0.9% | ||||
| Nov 25 | 5.55 | 5.44 |
5.6
|
5.43
|
65.3M | -0.36% | ||||
| Nov 24 | 5.57 | 5.51 |
5.62
|
5.48
|
44.8M | 4.11% | ||||
| Nov 23 | 5.35 | 5.36 |
5.38
|
5.28
|
43.1M | 1.13% | ||||
| Nov 20 | 5.29 | 5.35 |
5.39
|
5.25
|
25.7M | -2.04% | ||||
| Nov 19 | 5.4 | 5.42 |
5.51
|
5.36
|
46.0M | 0.19% | ||||
| Nov 18 | 5.39 | 5.46 |
5.53
|
5.35
|
47.2M | -2.36% | ||||
| Nov 17 | 5.52 | 5.35 |
5.54
|
5.34
|
45.4M | 2.03% | ||||
| Nov 16 | 5.41 | 5.4 |
5.46
|
5.33
|
47.9M | 3.84% | ||||
| Nov 13 | 5.21 | 5.11 |
5.23
|
5.09
|
34.5M | 2.16% | ||||
| Nov 12 | 5.1 | 5.2 |
5.26
|
5.02
|
44.1M | -3.77% | ||||
| Nov 11 | 5.3 | 5.25 |
5.37
|
5.22
|
49.1M | -1.67% | ||||
| Nov 10 | 5.39 | 5.21 |
5.4
|
5.16
|
67.4M | 5.07% | ||||
| Nov 9 | 5.13 | 5.19 |
5.24
|
4.99
|
71.5M | 8.23% | ||||
| Nov 6 | 4.74 | 4.63 |
4.76
|
4.56
|
36.0M | 2.38% | ||||
| Nov 5 | 4.63 | 4.6 |
4.65
|
4.53
|
48.4M | 5.95% | ||||
| Nov 4 | 4.37 | 4.32 |
4.47
|
4.32
|
51.1M | 4.80% | ||||
| Nov 3 | 4.17 | 4.22 |
4.26
|
4.12
|
35.3M | 1.71% | ||||
| Nov 2 | 4.1 | 4.09 |
4.15
|
4.06
|
11.5M | 0.24% | ||||
| Oct 30 | 4.09 | 4.09 |
4.12
|
4
|
37.9M | -1.21% | ||||
| Oct 29 | 4.14 | 4.03 |
4.16
|
3.96
|
42.0M | 1.97% | ||||
| Oct 28 | 4.06 | 4.17 |
4.23
|
4.05
|
30.7M | -7.09% | ||||
| Oct 27 | 4.37 | 4.5 |
4.54
|
4.33
|
38.8M | -3.32% | ||||
| Oct 26 | 4.52 | 4.5 |
4.58
|
4.43
|
29.9M | 0.67% | ||||
| Oct 23 | 4.49 | 4.65 |
4.69
|
4.49
|
28.3M | -1.97% | ||||
| Oct 22 | 4.58 | 4.38 |
4.6
|
4.38
|
34.9M | 5.53% | ||||
| Oct 21 | 4.34 | 4.27 |
4.45
|
4.27
|
43.9M | 0.70% | ||||
| Oct 20 | 4.31 | 4.25 |
4.37
|
4.25
|
29.0M | 4.61% | ||||
| Oct 19 | 4.12 | 4.12 |
4.28
|
4.07
|
28.7M | 0.98% | ||||
| Oct 16 | 4.08 | 4.12 |
4.14
|
4.07
|
22.1M | -2.16% | ||||
| Oct 15 | 4.17 | 4.14 |
4.21
|
4.12
|
20.4M | -1.42% | ||||
| Oct 14 | 4.23 | 4.25 |
4.29
|
4.2
|
16.8M | -0.47% | ||||
| Oct 13 | 4.25 | 4.26 |
4.31
|
4.19
|
31.1M | -2.07% | ||||
| Oct 12 | 4.34 | 4.3 |
4.37
|
4.26
|
13.0M | 0.70% | ||||
| Oct 9 | 4.31 | 4.25 |
4.43
|
4.21
|
40.9M | 0.94% | ||||
| Oct 8 | 4.27 | 4.03 |
4.31
|
4
|
36.4M | 7.02% | ||||
| Oct 7 | 3.99 | 4.08 |
4.1
|
3.98
|
23.2M | -1.97% | ||||
| Oct 6 | 4.07 | 4.13 |
4.23
|
4.01
|
31.3M | -0.49% | ||||
| Oct 5 | 4.09 | 3.95 |
4.11
|
3.93
|
15.8M | 2.76% | ||||
| Oct 2 | 3.98 | 3.94 |
4.12
|
3.93
|
29.4M | 0.76% | ||||
| Oct 1 | 3.95 | 3.95 |
3.96
|
3.88
|
12.6M | -0.75% | ||||
| Sep 30 | 3.98 | 3.93 |
4.01
|
3.92
|
17.3M | 2.31% | ||||
| Sep 29 | 3.89 | 3.97 |
4.05
|
3.89
|
21.9M | -2.99% | ||||
| Sep 28 | 4.01 | 4.25 |
4.28
|
3.96
|
24.7M | -1.96% | ||||
| Sep 25 | 4.09 | 4.06 |
4.1
|
4.01
|
24.1M | -0.73% | ||||
| Sep 24 | 4.12 | 4.03 |
4.21
|
3.99
|
32.6M | 3.26% | ||||
| Sep 23 | 3.99 | 4.13 |
4.18
|
3.98
|
21.1M | -5.45% | ||||
| Sep 22 | 4.22 | 4.26 |
4.29
|
4.13
|
22.3M | 1.20% | ||||
| Sep 21 | 4.17 | 4.14 |
4.24
|
4.08
|
25.4M | -1.65% | ||||
| Sep 18 | 4.24 | 4.4 |
4.42
|
4.2
|
44.7M | -5.99% | ||||
| Sep 17 | 4.51 | 4.4 |
4.51
|
4.39
|
18.6M | 0.89% | ||||
| Sep 16 | 4.47 | 4.48 |
4.57
|
4.44
|
20.1M | -0.22% | ||||
| Sep 15 | 4.48 | 4.54 |
4.58
|
4.43
|
21.8M | -0.88% | ||||
| Sep 14 | 4.52 | 4.4 |
4.56
|
4.36
|
24.3M | 2.49% | ||||
| Sep 11 | 4.41 | 4.45 |
4.49
|
4.36
|
12.2M | -1.12% | ||||
| Sep 10 | 4.46 | 4.59 |
4.64
|
4.46
|
22.4M | -2.41% | ||||
| Sep 9 | 4.57 | 4.59 |
4.61
|
4.52
|
21.4M | 1.56% | ||||
| Sep 8 | 4.5 | 4.56 |
4.59
|
4.5
|
24.8M | -3.23% | ||||
| Sep 4 | 4.65 | 4.7 |
4.75
|
4.59
|
41.3M | -0.21% | ||||
| Sep 3 | 4.66 | 4.59 |
4.77
|
4.59
|
60.2M | 4.02% | ||||
| Sep 2 | 4.48 | 4.45 |
4.51
|
4.42
|
23.3M | 0.22% | ||||
| Sep 1 | 4.47 | 4.39 |
4.5
|
4.37
|
65.6M | 4.93% | ||||
| Aug 31 | 4.26 | 4.4 |
4.4
|
4.26
|
42.2M | -4.91% | ||||
| Aug 28 | 4.48 | 4.39 |
4.5
|
4.37
|
122M | 4.19% | ||||
| Aug 27 | 4.3 | 4.29 |
4.37
|
4.25
|
27.4M | 1.90% | ||||
| Aug 26 | 4.22 | 4.36 |
4.36
|
4.15
|
24.2M | -3.21% | ||||
| Aug 25 | 4.36 | 4.37 |
4.39
|
4.27
|
40.3M | 0.23% | ||||
| Aug 24 | 4.35 | 4.36 |
4.42
|
4.32
|
30.0M | 2.11% | ||||
| Aug 21 | 4.26 | 4.29 |
4.29
|
4.22
|
25.0M | -1.16% | ||||
| Aug 20 | 4.31 | 4.2 |
4.34
|
4.13
|
29.4M | -0.92% | ||||
| Aug 19 | 4.35 | 4.39 |
4.42
|
4.34
|
22.4M | -1.14% | ||||
| Aug 18 | 4.4 | 4.47 |
4.5
|
4.35
|
44.7M | 0.92% | ||||
| Aug 17 | 4.36 | 4.53 |
4.54
|
4.32
|
27.8M | -3.96% | ||||
| Aug 14 | 4.54 | 4.54 |
4.64
|
4.52
|
23.8M | -0.44% | ||||
| Aug 13 | 4.56 | 4.67 |
4.76
|
4.54
|
25.2M | -1.08% | ||||
| Aug 12 | 4.61 | 4.75 |
4.75
|
4.54
|
25.8M | -2.12% | ||||
| Aug 11 | 4.71 | 4.79 |
4.81
|
4.71
|
23.2M | -0.63% | ||||
| Aug 10 | 4.74 | 4.74 |
4.79
|
4.67
|
20.3M | 1.07% | ||||
| Aug 7 | 4.69 | 4.74 |
4.87
|
4.66
|
34.8M | -3.1% | ||||
| Aug 6 | 4.84 | 4.8 |
4.9
|
4.75
|
22.3M | 0.21% | ||||
| Aug 5 | 4.83 | 4.91 |
4.96
|
4.75
|
33.0M | -0.82% | ||||
| Aug 4 | 4.87 | 4.92 |
4.99
|
4.73
|
35.2M | -2.79% | ||||
| Aug 3 | 5.01 | 5.04 |
5.18
|
4.95
|
28.5M | -1.76% | ||||
| Jul 31 | 5.1 | 5.28 |
5.28
|
5.09
|
16.7M | -5.2% | ||||
| Jul 30 | 5.38 | 5.39 |
5.43
|
5.25
|
14.1M | -1.28% | ||||
| Jul 29 | 5.45 | 5.44 |
5.5
|
5.4
|
18.1M | 2.06% | ||||
| Jul 28 | 5.34 | 5.31 |
5.45
|
5.31
|
16.2M | -0.37% | ||||
| Jul 27 | 5.36 | 5.09 |
5.39
|
5.08
|
26.5M | 5.30% | ||||
| Jul 24 | 5.09 | 5.05 |
5.17
|
4.96
|
15.2M | 0.20% | ||||
| Jul 23 | 5.08 | 5.21 |
5.25
|
5.07
|
16.4M | -4.51% | ||||
| Jul 22 | 5.32 | 5.32 |
5.35
|
5.21
|
17.9M | 0.19% | ||||
| Jul 21 | 5.31 | 5.27 |
5.4
|
5.23
|
26.6M | 4.32% | ||||
| Jul 20 | 5.09 | 5 |
5.14
|
4.99
|
18.0M | 1.39% | ||||
| Jul 17 | 5.02 | 5.07 |
5.1
|
5.01
|
13.2M | 0% | ||||
| Jul 16 | 5.02 | 5.04 |
5.1
|
5.01
|
17.3M | -1.18% | ||||
| Jul 15 | 5.08 | 5.17 |
5.22
|
5.02
|
14.7M | -0.59% | ||||
| Jul 14 | 5.11 | 4.92 |
5.12
|
4.84
|
20.9M | 2.61% | ||||
| Jul 13 | 4.98 | 5.11 |
5.12
|
4.98
|
13.7M | -2.16% | ||||
| Jul 10 | 5.09 | 4.97 |
5.12
|
4.94
|
19.2M | 0.79% | ||||
| Jul 9 | 5.05 | 5.07 |
5.11
|
4.96
|
23.1M | 0.60% | ||||
| Jul 8 | 5.02 | 4.96 |
5.06
|
4.94
|
20.9M | 3.29% | ||||
| Jul 7 | 4.86 | 5.16 |
5.22
|
4.86
|
52.4M | -5.63% | ||||
| Jul 6 | 5.15 | 5.12 |
5.23
|
5.1
|
22.4M | 4.46% | ||||
| Jul 2 | 4.93 | 5 |
5.16
|
4.92
|
25.8M | 0.61% | ||||
| Jul 1 | 4.9 | 4.71 |
4.92
|
4.71
|
19.0M | 4.48% | ||||
| Jun 30 | 4.69 | 4.77 |
4.79
|
4.67
|
25.1M | -3.5% | ||||
| Jun 29 | 4.86 | 4.8 |
4.88
|
4.71
|
18.1M | 3.62% | ||||
| Jun 26 | 4.69 | 4.75 |
4.78
|
4.67
|
20.5M | -4.09% | ||||
| Jun 25 | 4.89 | 4.93 |
4.95
|
4.73
|
50.1M | 1.03% | ||||
| Jun 24 | 4.84 | 5.1 |
5.1
|
4.81
|
52.9M | -7.46% | ||||
| Jun 23 | 5.23 | 5.21 |
5.35
|
5.14
|
31.1M | 1.55% | ||||
| Jun 22 | 5.15 | 5.34 |
5.37
|
5.09
|
19.4M | -2.28% | ||||
| Jun 19 | 5.27 | 5.24 |
5.3
|
5.12
|
39.6M | 3.54% | ||||
| Jun 18 | 5.09 | 5 |
5.24
|
4.99
|
36.2M | 0.59% | ||||
| Jun 17 | 5.06 | 5.07 |
5.16
|
4.99
|
19.6M | 0.80% | ||||
| Jun 16 | 5.02 | 5.17 |
5.21
|
4.95
|
32.8M | 0.40% | ||||
| Jun 15 | 5 | 4.91 |
5.11
|
4.81
|
37.8M | -2.91% | ||||
| Jun 12 | 5.15 | 5.19 |
5.28
|
5.03
|
37.8M | 4.25% | ||||
| Jun 11 | 4.94 | 5.05 |
5.17
|
4.83
|
40.4M | -7.84% | ||||
| Jun 10 | 5.36 | 5.74 |
5.75
|
5.36
|
37.4M | -5.3% | ||||
| Jun 9 | 5.66 | 5.58 |
5.79
|
5.57
|
26.3M | -3.25% | ||||
| Jun 8 | 5.85 | 5.61 |
5.88
|
5.57
|
30.2M | 5.79% | ||||
| Jun 5 | 5.53 | 5.72 |
5.79
|
5.45
|
39.4M | 5.33% | ||||
| Jun 4 | 5.25 | 5.07 |
5.27
|
4.97
|
53.6M | 3.14% | ||||
| Jun 3 | 5.09 | 5.22 |
5.25
|
5.07
|
46.0M | 5.38% | ||||
| Jun 2 | 4.83 | 4.56 |
4.85
|
4.56
|
54.2M | 10.02% | ||||
| Jun 1 | 4.39 | 4.33 |
4.44
|
4.3
|
35.8M | 3.29% | ||||
| May 29 | 4.25 | 4.23 |
4.35
|
4.18
|
37.5M | -1.85% | ||||
| May 28 | 4.33 | 4.47 |
4.48
|
4.32
|
25.3M | -3.56% | ||||
| May 27 | 4.49 | 4.46 |
4.5
|
4.35
|
35.2M | 6.40% | ||||
| May 26 | 4.22 | 4.47 |
4.48
|
4.2
|
52.8M | 3.43% | ||||
| May 22 | 4.08 | 4.08 |
4.2
|
3.96
|
32.0M | 0.25% | ||||
| May 21 | 4.07 | 3.97 |
4.09
|
3.95
|
53.1M | 6.82% | ||||
| May 20 | 3.81 | 3.83 |
3.86
|
3.73
|
44.7M | 1.06% | ||||
| May 19 | 3.77 | 3.94 |
3.94
|
3.74
|
41.1M | -5.28% | ||||
| May 18 | 3.98 | 3.92 |
4.02
|
3.81
|
32.6M | 6.13% | ||||
| May 15 | 3.75 | 3.87 |
3.96
|
3.71
|
30.5M | -3.35% | ||||
| May 14 | 3.88 | 3.58 |
3.89
|
3.48
|
57.1M | 5.15% | ||||
| May 13 | 3.69 | 3.74 |
3.76
|
3.59
|
32.0M | -0.54% | ||||
| May 12 | 3.71 | 3.87 |
3.97
|
3.7
|
48.2M | -4.38% | ||||
| May 11 | 3.88 | 3.93 |
4.01
|
3.86
|
47.3M | -2.51% | ||||
| May 8 | 3.98 | 3.81 |
4.01
|
3.8
|
34.1M | 6.42% | ||||
| May 7 | 3.74 | 3.8 |
3.82
|
3.62
|
54.6M | -4.35% | ||||
| May 6 | 3.91 | 4.01 |
4.04
|
3.88
|
30.7M | -4.17% | ||||
| May 5 | 4.08 | 3.97 |
4.25
|
3.96
|
33.7M | 1.24% | ||||
| May 4 | 4.03 | 3.93 |
4.04
|
3.91
|
38.9M | -0.49% | ||||
| May 1 | 4.05 | 4.1 |
4.18
|
4.01
|
17.1M | -3.8% | ||||
| Apr 30 | 4.21 | 4.25 |
4.31
|
4.19
|
28.4M | -5.82% | ||||
| Apr 29 | 4.47 | 4.31 |
4.49
|
4.28
|
38.6M | 5.18% | ||||
| Apr 28 | 4.25 | 4.1 |
4.28
|
4.03
|
59.5M | 11.84% | ||||
| Apr 27 | 3.8 | 3.88 |
3.94
|
3.75
|
38.2M | 3.83% | ||||
| Apr 24 | 3.66 | 3.83 |
3.83
|
3.59
|
60.7M | -8.5% | ||||
| Apr 23 | 4 | 4.14 |
4.14
|
3.96
|
44.5M | -2.91% | ||||
| Apr 22 | 4.12 | 4.15 |
4.27
|
4.11
|
59.7M | 1.73% | ||||
| Apr 21 | 4.05 | 4.17 |
4.2
|
4.03
|
33.1M | -4.71% | ||||
| Apr 20 | 4.25 | 4.31 |
4.32
|
4.22
|
27.1M | -3.85% | ||||
| Apr 17 | 4.42 | 4.49 |
4.5
|
4.29
|
17.7M | 2.55% | ||||
| Apr 16 | 4.31 | 4.5 |
4.5
|
4.3
|
24.6M | -4.22% | ||||
| Apr 15 | 4.5 | 4.49 |
4.67
|
4.42
|
21.3M | -4.05% | ||||
| Apr 14 | 4.69 | 4.73 |
4.87
|
4.67
|
26.6M | 1.52% | ||||
| Apr 13 | 4.62 | 4.53 |
4.64
|
4.41
|
25.5M | -0.43% | ||||
| Apr 9 | 4.64 | 4.79 |
4.88
|
4.6
|
29.5M | -0.85% | ||||
| Apr 8 | 4.68 | 4.43 |
4.73
|
4.38
|
29.5M | 6.85% | ||||
| Apr 7 | 4.38 | 4.58 |
4.62
|
4.34
|
33.0M | 5.04% | ||||
| Apr 6 | 4.17 | 4.25 |
4.33
|
4.12
|
34.3M | 6.92% | ||||
| Apr 3 | 3.9 | 3.97 |
3.97
|
3.76
|
37.0M | -4.88% | ||||
| Apr 2 | 4.1 | 4.07 |
4.19
|
4.04
|
23.3M | 0.49% | ||||
| Apr 1 | 4.08 | 4.22 |
4.26
|
4.04
|
26.8M | -9.13% | ||||
| Mar 31 | 4.49 | 4.63 |
4.65
|
4.38
|
30.1M | -4.26% | ||||
| Mar 30 | 4.69 | 4.57 |
4.81
|
4.43
|
32.0M | 2.63% | ||||
| Mar 27 | 4.57 | 4.55 |
4.76
|
4.42
|
42.3M | -6.73% | ||||
| Mar 26 | 4.9 | 4.87 |
4.97
|
4.79
|
58.7M | 3.81% | ||||
| Mar 25 | 4.72 | 4.42 |
5.03
|
4.33
|
66.8M | 5.83% | ||||
| Mar 24 | 4.46 | 4.37 |
4.59
|
4.25
|
24.9M | 10.95% | ||||
| Mar 23 | 4.02 | 4.18 |
4.22
|
3.83
|
38.1M | -8.22% | ||||
| Mar 20 | 4.38 | 4.62 |
4.68
|
4.3
|
54.3M | -2.45% | ||||
| Mar 19 | 4.49 | 4.31 |
4.65
|
4.1
|
50.0M | 1.35% | ||||
| Mar 18 | 4.43 | 4.47 |
4.75
|
4.16
|
49.8M | -9.59% | ||||
| Mar 17 | 4.9 | 4.85 |
5.33
|
4.62
|
38.9M | 3.59% | ||||
| Mar 16 | 4.73 | 4.91 |
5.17
|
4.69
|
41.8M | -13.84% | ||||
| Mar 13 | 5.49 | 5.79 |
5.79
|
4.93
|
74.4M | 15.09% | ||||
| Mar 12 | 4.77 | 4.82 |
5.08
|
4.43
|
56.0M | -13.74% | ||||
| Mar 11 | 5.53 | 5.99 |
6.01
|
5.28
|
66.0M | -10.08% | ||||
| Mar 10 | 6.15 | 6.1 |
6.17
|
5.88
|
35.5M | 8.47% | ||||
| Mar 9 | 5.67 | 5.9 |
5.97
|
5.62
|
43.6M | -11.41% | ||||
| Mar 6 | 6.4 | 6.47 |
6.54
|
6.33
|
36.7M | -3.9% | ||||
| Mar 5 | 6.66 | 6.7 |
6.73
|
6.51
|
42.4M | -4.31% | ||||
| Mar 4 | 6.96 | 6.95 |
6.97
|
6.81
|
31.3M | 0.14% | ||||
| Mar 3 | 6.95 | 6.97 |
7.13
|
6.84
|
41.0M | -2.52% | ||||
| Mar 2 | 7.13 | 7.06 |
7.18
|
6.93
|
40.1M | 0.85% | ||||
| Feb 28 | 7.07 | 6.87 |
7.12
|
6.83
|
48.2M | 1.73% | ||||
| Feb 27 | 6.95 | 6.94 |
7.22
|
6.92
|
38.4M | -0.57% | ||||
| Feb 26 | 6.99 | 7.1 |
7.19
|
6.93
|
30.1M | -0.85% | ||||
| Feb 25 | 7.05 | 7.11 |
7.16
|
7
|
15.7M | -3.95% | ||||
| Feb 24 | 7.34 | 7.39 |
7.39
|
7.19
|
17.3M | -3.67% | ||||
| Feb 21 | 7.62 | 7.58 |
7.71
|
7.57
|
17.4M | -1.17% | ||||
| Feb 20 | 7.71 | 7.73 |
7.76
|
7.65
|
15.8M | -0.52% | ||||
| Feb 19 | 7.75 | 7.78 |
7.82
|
7.71
|
20.3M | 0.91% | ||||
| Feb 18 | 7.68 | 7.68 |
7.7
|
7.54
|
21.4M | -2.17% | ||||
| Feb 14 | 7.85 | 7.91 |
7.92
|
7.8
|
15.4M | -0.51% | ||||
| Feb 13 | 7.89 | 7.92 |
7.96
|
7.83
|
18.8M | -0.75% | ||||
| Feb 12 | 7.95 | 8.1 |
8.12
|
7.94
|
35.6M | -1.36% | ||||
| Feb 11 | 8.06 | 8.12 |
8.18
|
7.97
|
48.5M | 2.15% | ||||
| Feb 10 | 7.89 | 7.78 |
7.96
|
7.74
|
48.7M | 1.68% | ||||
| Feb 7 | 7.76 | 7.71 |
7.86
|
7.7
|
37.2M | -0.13% | ||||
| Feb 6 | 7.77 | 7.89 |
7.9
|
7.69
|
29.1M | -0.64% | ||||
| Feb 5 | 7.82 | 7.92 |
7.95
|
7.82
|
26.2M | 0.90% | ||||
| Feb 4 | 7.75 | 7.8 |
7.84
|
7.72
|
12.7M | 0.65% | ||||
| Feb 3 | 7.7 | 7.7 |
7.81
|
7.7
|
17.4M | 1.18% | ||||
| Jan 31 | 7.61 | 7.67 |
7.71
|
7.55
|
36.0M | -2.56% | ||||
| Jan 30 | 7.81 | 7.7 |
7.81
|
7.62
|
47.6M | 0.26% | ||||
| Jan 29 | 7.79 | 7.96 |
8
|
7.76
|
21.3M | -2.14% | ||||
| Jan 28 | 7.96 | 7.96 |
7.98
|
7.86
|
15.3M | 0.38% | ||||
| Jan 27 | 7.93 | 7.99 |
8.05
|
7.91
|
20.2M | -2.46% | ||||
| Jan 24 | 8.13 | 8.21 |
8.24
|
8.06
|
11.4M | -0.97% | ||||
| Jan 23 | 8.21 | 8.11 |
8.31
|
8.04
|
34.3M | 2.50% | ||||
| Jan 22 | 8.01 | 8.04 |
8.07
|
7.97
|
17.7M | 0.63% | ||||
| Jan 21 | 7.96 | 8.16 |
8.19
|
7.91
|
35.6M | -4.78% | ||||
| Jan 17 | 8.36 | 8.37 |
8.41
|
8.31
|
21.3M | 0.97% | ||||
| Jan 16 | 8.28 | 8.27 |
8.35
|
8.19
|
21.9M | 0% | ||||
| Jan 15 | 8.28 | 8.32 |
8.33
|
8.21
|
31.0M | -2.13% | ||||
| Jan 14 | 8.46 | 8.4 |
8.46
|
8.34
|
33.8M | -0.12% | ||||
| Jan 13 | 8.47 | 8.41 |
8.54
|
8.41
|
35.6M | 0.24% | ||||
| Jan 10 | 8.45 | 8.6 |
8.62
|
8.4
|
27.7M | -1.29% | ||||
| Jan 9 | 8.56 | 8.5 |
8.6
|
8.41
|
36.2M | -2.17% | ||||
| Jan 8 | 8.75 | 8.82 |
8.91
|
8.73
|
24.1M | -1.46% | ||||
| Jan 7 | 8.88 | 8.95 |
8.98
|
8.87
|
17.5M | -2.42% | ||||
| Jan 6 | 9.1 | 9.1 |
9.21
|
9.04
|
13.3M | -2.15% | ||||
| Jan 3 | 9.3 | 9.27 |
9.38
|
9.22
|
15.6M | -0.85% | ||||
| Jan 2 | 9.38 | 9.21 |
9.4
|
9.2
|
10.8M | 2.51% | ||||
| Dec 31 | 9.15 | 9.08 |
9.17
|
9.08
|
3.7M | 0% | ||||
| Dec 30 | 9.15 | 9.25 |
9.26
|
9.13
|
11.0M | 0.44% | ||||
| Dec 27 | 9.11 | 9.21 |
9.21
|
9.07
|
9.1M | -0.44% | ||||
| Dec 26 | 9.15 | 9.07 |
9.18
|
9.07
|
8.6M | 2.46% | ||||
| Dec 24 | 8.93 | 9 |
9
|
8.93
|
2.2M | -0.22% | ||||
| Dec 23 | 8.95 | 8.93 |
9.01
|
8.9
|
9.1M | 1.36% | ||||
| Dec 20 | 8.83 | 8.93 |
8.95
|
8.83
|
13.9M | -1.78% | ||||
| Dec 19 | 8.99 | 8.88 |
9.02
|
8.88
|
13.7M | 0.11% | ||||
| Dec 18 | 8.98 | 8.83 |
9.03
|
8.82
|
15.0M | 2.05% | ||||
| Dec 17 | 8.8 | 8.74 |
8.89
|
8.7
|
12.9M | 0.46% | ||||
| Dec 16 | 8.76 | 8.87 |
8.98
|
8.76
|
16.4M | -0.45% | ||||
| Dec 13 | 8.8 | 8.62 |
8.86
|
8.62
|
16.9M | 1.38% | ||||
| Dec 12 | 8.68 | 8.63 |
8.72
|
8.6
|
17.8M | 1.05% | ||||
| Dec 11 | 8.59 | 8.73 |
8.84
|
8.58
|
25.4M | -0.69% | ||||
| Dec 10 | 8.65 | 8.78 |
8.78
|
8.59
|
14.1M | -1.7% | ||||
| Dec 9 | 8.8 | 8.57 |
8.89
|
8.56
|
21.0M | 1.97% | ||||
| Dec 6 | 8.63 | 8.71 |
8.74
|
8.56
|
32.4M | -0.58% | ||||
| Dec 5 | 8.68 | 8.73 |
8.77
|
8.63
|
17.8M | 0.81% | ||||
| Dec 4 | 8.61 | 8.49 |
8.69
|
8.48
|
28.6M | 2.99% | ||||
| Dec 3 | 8.36 | 8.4 |
8.44
|
8.28
|
15.0M | 0.12% | ||||
| Dec 2 | 8.35 | 8.3 |
8.4
|
8.25
|
24.1M | 2.58% | ||||
| Nov 29 | 8.14 | 8.16 |
8.2
|
8.13
|
6.9M | -0.25% | ||||
| Nov 27 | 8.16 | 8.11 |
8.19
|
8
|
28.3M | 0.62% | ||||
| Nov 26 | 8.11 | 8.17 |
8.18
|
8
|
35.9M | -2.64% | ||||
| Nov 25 | 8.33 | 8.39 |
8.45
|
8.25
|
20.2M | -1.77% | ||||
| Nov 22 | 8.48 | 8.46 |
8.54
|
8.43
|
9.8M | 0.83% | ||||
| Nov 21 | 8.41 | 8.32 |
8.43
|
8.27
|
18.7M | 1.57% | ||||
| Nov 20 | 8.28 | 8.22 |
8.29
|
8.19
|
8.7M | -0.24% | ||||
| Nov 19 | 8.3 | 8.31 |
8.34
|
8.22
|
14.8M | -1.31% | ||||
| Nov 18 | 8.41 | 8.57 |
8.59
|
8.39
|
8.9M | -1.75% | ||||
| Nov 15 | 8.56 | 8.5 |
8.57
|
8.5
|
7.3M | 1.42% | ||||
| Nov 14 | 8.44 | 8.43 |
8.52
|
8.4
|
12.8M | -0.24% | ||||
| Nov 13 | 8.46 | 8.42 |
8.48
|
8.36
|
17.0M | -0.94% | ||||
| Nov 12 | 8.54 | 8.58 |
8.62
|
8.45
|
16.1M | -1.95% | ||||
| Nov 11 | 8.71 | 8.74 |
8.8
|
8.69
|
47.9M | 0.35% | ||||
| Nov 8 | 8.68 | 8.72 |
8.79
|
8.61
|
18.6M | -2.69% | ||||
| Nov 7 | 8.92 | 8.94 |
8.96
|
8.86
|
15.1M | -0.45% | ||||
| Nov 6 | 8.96 | 9 |
9.12
|
8.91
|
22.2M | -2.5% | ||||
| Nov 5 | 9.19 | 9.24 |
9.29
|
9.16
|
41.0M | 1.88% | ||||
| Nov 4 | 9.02 | 9.11 |
9.12
|
8.98
|
14.7M | -0.44% | ||||
| Nov 1 | 9.06 | 9.12 |
9.23
|
8.96
|
18.3M | 0.33% | ||||
| Oct 31 | 9.03 | 9.05 |
9.06
|
8.84
|
20.5M | -1.63% | ||||
| Oct 30 | 9.18 | 8.97 |
9.22
|
8.87
|
22.5M | 0.66% | ||||
| Oct 29 | 9.12 | 9.2 |
9.23
|
9.1
|
13.3M | -1.62% | ||||
| Oct 28 | 9.27 | 9.22 |
9.37
|
9.21
|
17.7M | 1.98% | ||||
| Oct 25 | 9.09 | 9.05 |
9.21
|
9.02
|
16.6M | 1% | ||||
| Oct 24 | 9 | 9.04 |
9.15
|
8.95
|
19.7M | 0.56% | ||||
| Oct 23 | 8.95 | 8.76 |
9
|
8.74
|
26.3M | 2.99% | ||||
| Oct 22 | 8.69 | 8.43 |
8.77
|
8.43
|
27.7M | 3.95% | ||||
| Oct 21 | 8.36 | 8.23 |
8.4
|
8.16
|
13.3M | 1.09% | ||||
| Oct 18 | 8.27 | 8.2 |
8.33
|
8.18
|
9.6M | 0.12% | ||||
| Oct 17 | 8.26 | 8.44 |
8.46
|
8.21
|
17.9M | -1.2% | ||||
| Oct 16 | 8.36 | 8.09 |
8.37
|
8.06
|
15.2M | 1.33% | ||||
| Oct 15 | 8.25 | 8.27 |
8.32
|
8.21
|
12.0M | -0.24% | ||||
| Oct 14 | 8.27 | 8.23 |
8.34
|
8.21
|
9.0M | 0.12% | ||||
| Oct 11 | 8.26 | 8.16 |
8.33
|
8.14
|
18.7M | 2.35% | ||||
| Oct 10 | 8.07 | 7.99 |
8.14
|
7.98
|
21.7M | 0% | ||||
| Oct 9 | 8.07 | 8.03 |
8.14
|
7.92
|
14.2M | 1.64% | ||||
| Oct 8 | 7.94 | 7.99 |
8.12
|
7.93
|
19.8M | -0.63% | ||||
| Oct 7 | 7.99 | 8.15 |
8.25
|
7.96
|
22.5M | -2.92% | ||||
| Oct 4 | 8.23 | 8.07 |
8.23
|
8.02
|
49.1M | 2.49% | ||||
| Oct 3 | 8.03 | 8.08 |
8.2
|
7.97
|
33.5M | -0.12% | ||||
| Oct 2 | 8.04 | 8.13 |
8.13
|
7.93
|
16.7M | -2.31% | ||||
| Oct 1 | 8.23 | 8.39 |
8.43
|
8.21
|
11.6M | -2.14% | ||||
| Sep 30 | 8.41 | 8.54 |
8.56
|
8.38
|
7.4M | -1.29% | ||||
| Sep 27 | 8.52 | 8.51 |
8.54
|
8.38
|
8.9M | 0% | ||||
| Sep 26 | 8.52 | 8.36 |
8.56
|
8.34
|
15.5M | 2.40% | ||||
| Sep 25 | 8.32 | 8.16 |
8.37
|
8.13
|
12.3M | 1.59% | ||||
| Sep 24 | 8.19 | 8.29 |
8.29
|
8.15
|
9.9M | -0.73% | ||||
| Sep 23 | 8.25 | 8.25 |
8.28
|
8.18
|
12.0M | -1.08% | ||||
| Sep 20 | 8.34 | 8.34 |
8.42
|
8.27
|
19.6M | 0.36% | ||||
| Sep 19 | 8.31 | 8.6 |
8.66
|
8.29
|
15.5M | -2.92% | ||||
| Sep 18 | 8.56 | 8.64 |
8.68
|
8.46
|
10.9M | -0.93% | ||||
| Sep 17 | 8.64 | 8.53 |
8.66
|
8.49
|
12.1M | 1.17% | ||||
| Sep 16 | 8.54 | 8.57 |
8.67
|
8.51
|
18.3M | -2.18% | ||||
| Sep 13 | 8.73 | 8.78 |
8.95
|
8.71
|
25.6M | 1.04% | ||||
| Sep 12 | 8.64 | 8.77 |
8.77
|
8.64
|
14.4M | -0.12% | ||||
| Sep 11 | 8.65 | 8.62 |
8.74
|
8.56
|
12.5M | 0.46% | ||||
| Sep 10 | 8.61 | 8.67 |
8.78
|
8.54
|
20.7M | -1.94% | ||||
| Sep 9 | 8.78 | 8.68 |
8.88
|
8.68
|
23.6M | 2.33% | ||||
| Sep 6 | 8.58 | 8.46 |
8.67
|
8.46
|
23.6M | 3.62% | ||||
| Sep 5 | 8.28 | 8.24 |
8.51
|
8.24
|
30.6M | 2.60% | ||||
| Sep 4 | 8.07 | 8.05 |
8.07
|
7.97
|
15.5M | 1.89% | ||||
| Sep 3 | 7.92 | 8.05 |
8.14
|
7.85
|
18.6M | -3.88% | ||||
| Aug 30 | 8.24 | 8.31 |
8.31
|
8.16
|
19.0M | 0% | ||||
| Aug 29 | 8.24 | 8.19 |
8.29
|
8.04
|
10.8M | 0.98% | ||||
| Aug 28 | 8.16 | 8.04 |
8.22
|
8.03
|
14.0M | 1.24% | ||||
| Aug 27 | 8.06 | 8.1 |
8.21
|
7.98
|
19.9M | 0.75% | ||||
| Aug 26 | 8 | 8.08 |
8.09
|
7.88
|
24.6M | -0.62% | ||||
| Aug 23 | 8.05 | 8.2 |
8.36
|
8
|
36.7M | -2.66% | ||||
| Aug 22 | 8.27 | 8.39 |
8.5
|
8.24
|
14.9M | -2.59% | ||||
| Aug 21 | 8.49 | 8.47 |
8.55
|
8.37
|
14.2M | 1.31% | ||||
| Aug 20 | 8.38 | 8.38 |
8.55
|
8.3
|
16.3M | -0.12% | ||||
| Aug 19 | 8.39 | 8.64 |
8.68
|
8.34
|
17.3M | -2.21% | ||||
| Aug 16 | 8.58 | 8.68 |
8.71
|
8.51
|
14.3M | -2.05% | ||||
| Aug 15 | 8.76 | 8.68 |
8.85
|
8.61
|
13.1M | 0.81% | ||||
| Aug 14 | 8.69 | 8.76 |
8.86
|
8.66
|
15.5M | -3.44% | ||||
| Aug 13 | 9 | 8.81 |
9.13
|
8.75
|
14.9M | 1.58% | ||||
| Aug 12 | 8.86 | 8.91 |
8.95
|
8.75
|
19.3M | -4.42% | ||||
| Aug 9 | 9.27 | 9.34 |
9.39
|
9.19
|
11.6M | -0.86% | ||||
| Aug 8 | 9.35 | 9.35 |
9.48
|
9.31
|
18.9M | 1.41% | ||||
| Aug 7 | 9.22 | 8.84 |
9.24
|
8.82
|
28.6M | 3.48% | ||||
| Aug 6 | 8.91 | 8.88 |
8.94
|
8.75
|
17.3M | 2.06% | ||||
| Aug 5 | 8.73 | 8.69 |
8.8
|
8.64
|
24.5M | -2.78% | ||||
| Aug 2 | 8.98 | 9.04 |
9.09
|
8.87
|
28.5M | -1.21% | ||||
| Aug 1 | 9.09 | 9.28 |
9.44
|
9.06
|
34.8M | -0.66% | ||||
| Jul 31 | 9.15 | 9.38 |
9.39
|
9.06
|
27.1M | -2.24% | ||||
| Jul 30 | 9.36 | 9.41 |
9.61
|
9.32
|
22.3M | -3.51% | ||||
| Jul 29 | 9.7 | 9.74 |
9.74
|
9.58
|
16.7M | 0% | ||||
| Jul 26 | 9.7 | 9.61 |
9.79
|
9.48
|
19.2M | 2.21% | ||||
| Jul 25 | 9.49 | 9.74 |
9.75
|
9.46
|
17.2M | -3.56% | ||||
| Jul 24 | 9.84 | 9.88 |
10.01
|
9.8
|
15.0M | -0.2% | ||||
| Jul 23 | 9.86 | 9.8 |
9.91
|
9.7
|
17.0M | 0.10% | ||||
| Jul 22 | 9.85 | 9.84 |
9.93
|
9.72
|
13.2M | 1.76% | ||||
| Jul 19 | 9.68 | 9.88 |
9.92
|
9.66
|
17.5M | -2.62% | ||||
| Jul 18 | 9.94 | 9.69 |
9.95
|
9.69
|
16.1M | 2.79% | ||||
| Jul 17 | 9.67 | 9.68 |
9.78
|
9.62
|
10.4M | 0.52% | ||||
| Jul 16 | 9.62 | 9.64 |
9.71
|
9.59
|
12.1M | 0.10% | ||||
| Jul 15 | 9.61 | 9.75 |
9.79
|
9.59
|
10.8M | -1.44% | ||||
| Jul 12 | 9.75 | 9.88 |
9.93
|
9.73
|
14.4M | -1.12% | ||||
| Jul 11 | 9.86 | 9.79 |
9.87
|
9.73
|
12.6M | 0.20% | ||||
| Jul 10 | 9.84 | 9.92 |
9.97
|
9.81
|
21.5M | 0.72% | ||||
| Jul 9 | 9.77 | 9.63 |
9.85
|
9.57
|
15.8M | 0.31% | ||||
| Jul 8 | 9.74 | 9.76 |
9.78
|
9.69
|
11.5M | 0.21% | ||||
| Jul 5 | 9.72 | 9.6 |
9.77
|
9.54
|
23.1M | 3.51% | ||||
| Jul 3 | 9.39 | 9.27 |
9.45
|
9.27
|
6.6M | 0.54% | ||||
| Jul 2 | 9.34 | 9.33 |
9.46
|
9.19
|
14.7M | -0.64% | ||||
| Jul 1 | 9.4 | 9.57 |
9.61
|
9.32
|
14.9M | -0.21% | ||||
| Jun 28 | 9.42 | 9.47 |
9.51
|
9.4
|
17.3M | 0.21% | ||||
| Jun 27 | 9.4 | 9.33 |
9.47
|
9.18
|
17.5M | -0.42% | ||||
| Jun 26 | 9.44 | 9.37 |
9.46
|
9.27
|
15.8M | 2.05% | ||||
| Jun 25 | 9.25 | 9.41 |
9.44
|
9.21
|
24.1M | -1.8% | ||||
| Jun 24 | 9.42 | 9.39 |
9.53
|
9.33
|
15.1M | 0.53% | ||||
| Jun 21 | 9.37 | 9.26 |
9.42
|
9.25
|
17.6M | 0.54% | ||||
| Jun 20 | 9.32 | 9.27 |
9.39
|
9.26
|
14.4M | 1.97% | ||||
| Jun 19 | 9.14 | 8.96 |
9.2
|
8.88
|
18.9M | 1.90% | ||||
| Jun 18 | 8.97 | 8.85 |
9.01
|
8.84
|
13.8M | 2.87% | ||||
| Jun 17 | 8.72 | 8.75 |
8.83
|
8.7
|
12.6M | 0% | ||||
| Jun 14 | 8.72 | 8.73 |
8.76
|
8.6
|
21.2M | -1.47% | ||||
| Jun 13 | 8.85 | 8.89 |
8.99
|
8.74
|
25.3M | -1.23% | ||||
| Jun 12 | 8.96 | 9.02 |
9.16
|
8.93
|
18.0M | -0.88% | ||||
| Jun 11 | 9.04 | 9 |
9.05
|
8.85
|
22.3M | 0.78% | ||||
| Jun 10 | 8.97 | 8.92 |
8.98
|
8.78
|
18.4M | -0.88% | ||||
| Jun 7 | 9.05 | 8.96 |
9.13
|
8.94
|
17.0M | 1.57% | ||||
| Jun 6 | 8.91 | 8.93 |
9
|
8.85
|
8.4M | 0.68% | ||||
| Jun 5 | 8.85 | 9.05 |
9.06
|
8.78
|
11.9M | -2.21% | ||||
| Jun 4 | 9.05 | 9.01 |
9.08
|
8.96
|
16.8M | 1% | ||||
| Jun 3 | 8.96 | 9.01 |
9.02
|
8.89
|
13.7M | 0.67% | ||||
| May 31 | 8.9 | 8.83 |
9.03
|
8.82
|
17.8M | 1.25% | ||||
| May 30 | 8.79 | 8.76 |
8.9
|
8.76
|
11.7M | 1.27% | ||||
| May 29 | 8.68 | 8.54 |
8.77
|
8.51
|
24.6M | 3.21% | ||||
| May 28 | 8.41 | 8.32 |
8.48
|
8.27
|
19.3M | 1.57% | ||||
| May 24 | 8.28 | 8.35 |
8.35
|
8.21
|
17.8M | -0.36% | ||||
| May 23 | 8.31 | 8.21 |
8.37
|
8.17
|
27.2M | -0.12% | ||||
| May 22 | 8.32 | 8.33 |
8.4
|
8.21
|
26.3M | 1.09% | ||||
| May 21 | 8.23 | 7.96 |
8.31
|
7.9
|
35.1M | 4.31% | ||||
| May 20 | 7.89 | 7.69 |
7.92
|
7.66
|
37.1M | 2.87% | ||||
| May 17 | 7.67 | 7.79 |
7.86
|
7.59
|
33.6M | -1.54% | ||||
| May 16 | 7.79 | 7.84 |
7.92
|
7.74
|
14.6M | -1.77% | ||||
| May 15 | 7.93 | 7.79 |
8.01
|
7.77
|
14.6M | -1% | ||||
| May 14 | 8.01 | 8.08 |
8.09
|
7.96
|
12.7M | 0.12% | ||||
| May 13 | 8 | 8.02 |
8.06
|
7.96
|
21.8M | -2.79% | ||||
| May 10 | 8.23 | 8.31 |
8.34
|
8.08
|
11.7M | 0% | ||||
| May 9 | 8.23 | 8.21 |
8.34
|
8.12
|
17.2M | -1.67% | ||||
| May 8 | 8.37 | 8.43 |
8.51
|
8.37
|
14.3M | 1.58% | ||||
| May 7 | 8.24 | 8.15 |
8.24
|
8.01
|
29.2M | -1.2% | ||||
| May 6 | 8.34 | 8.4 |
8.44
|
8.33
|
15.1M | -2.91% | ||||
| May 3 | 8.59 | 8.6 |
8.66
|
8.55
|
38.9M | -0.12% | ||||
| May 2 | 8.6 | 8.52 |
8.66
|
8.49
|
11.2M | 0.82% | ||||
| May 1 | 8.53 | 8.66 |
8.71
|
8.51
|
10.7M | -1.39% | ||||
| Apr 30 | 8.65 | 8.6 |
8.69
|
8.46
|
22.2M | 1.41% | ||||
| Apr 29 | 8.53 | 8.63 |
8.68
|
8.5
|
14.7M | -0.7% | ||||
| Apr 26 | 8.59 | 8.5 |
8.65
|
8.47
|
9.1M | 1.06% | ||||
| Apr 25 | 8.5 | 8.36 |
8.56
|
8.22
|
15.4M | 2.04% | ||||
| Apr 24 | 8.33 | 8.39 |
8.39
|
8.23
|
15.1M | -1.77% | ||||
| Apr 23 | 8.48 | 8.41 |
8.53
|
8.35
|
10.3M | 1.68% | ||||
| Apr 22 | 8.34 | 8.35 |
8.45
|
8.26
|
10.4M | -0.6% | ||||
| Apr 18 | 8.39 | 8.22 |
8.49
|
8.18
|
17.4M | 1.45% | ||||
| Apr 17 | 8.27 | 8.49 |
8.51
|
8.13
|
23.2M | -2.25% | ||||
| Apr 16 | 8.46 | 8.5 |
8.62
|
8.42
|
32.2M | -0.7% | ||||
| Apr 15 | 8.52 | 8.61 |
8.62
|
8.44
|
14.5M | 0.35% | ||||
| Apr 12 | 8.49 | 8.63 |
8.76
|
8.38
|
31.8M | -2.3% | ||||
| Apr 11 | 8.69 | 8.8 |
8.84
|
8.61
|
16.6M | 0% | ||||