Kratos Defense & Security Solutions, Inc.
- Industry Security & Protection Services
- Sector Services
- Market Cap
- Earnings
About
Profile
Kratos Defense & Security Solutions, Inc. (NASDAQ:KTOS) develops and fields transformative, affordable technology, platforms and systems for United States National Security related customers, allies and commercial enterprises. Kratos is changing the way b
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
KTOS
...
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.
- Kratos Defense & Security Non-GAAP EPS of $0.06 beats by $0.02, revenue of $231.8M beats by $8.27M
- Kratos Defense & Security Q1 2023 Earnings Preview
- Kratos up 3%, bags $20M contract to provide a concurrency upgrade
- Kratos marks 200th delivery of subsonic aerial target system
- NATO to expand as Finland gets last approval to join the alliance
- Kratos Defense & Security nabs $21.7M contract for BQM-167A AFSATs
- Kratos upgraded to Buy at Cannacord Genuity on space, drone growth
- Kratos gets $49.6M U.S. Navy FRP contract
- Kratos Defense & Security Non-GAAP EPS of $0.08 beats by $0.01, revenue of $249.3M beats by $6.46M
- Kratos Defense & Security Q4 2022 Earnings Preview
- Can Cathie Wood's space ETF ARKX ever get off the the launchpad?
- Defense stocks drop sharply as House speaker deal said to cut spending
- Boeing, Heico are among top aerospace, defense picks for 2023 at Jefferies
- Kratos Defense receive initial $30M funding on potential $250M C5ISR program
- Kratos trims FY forecast on labor shortages, inflation woes
- Kratos bags hypersonic test bed contract from Dynetics
- Kratos Defense & Security GAAP EPS of -$0.06 misses by $0.04, revenue of $228.6M beats by $1.6M
- Kratos Defense & Security Q3 2022 Earnings Preview
- Kratos Defense secures $14.7M contract from U.S. Navy
- Kratos Defense & Security nabs $14M tactical jet drone system contract award
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 22, 2022 | 0.11 / 0.0946 | 211.6M / 209.02M |
Beat! |
| November 3, 2021 | 0.09 / -0.0021 | 200.6M / 203.73M | |
| August 3, 2021 | 0.01 / -0.01 | 205.1M / 198.95M |
Beat! |
| May 5, 2021 | 0.01 / -0.0213 | 194.2M / 189.8M |
Beat! |
| February 25, 2021 | 0.62 / 0.0413 | 206.4M / 217.15M | |
| October 29, 2020 | 0.02 / 0.03 | 202M / 199.05M |
Beat! |
| August 4, 2020 | -0.01 / 0.06 | 170.4M / 165.18M |
Beat! |
| May 7, 2020 | - / 0.07 | 168.9M / 164.28M |
Beat! |
| March 11, 2020 | - / 0.05 | - / 197.3M | |
| February 24, 2020 | 0.03 / 0.06 | 185.1M / 197.34M | |
| November 5, 2019 | 0.02 / 0.04 | 184.1M / 184.29M | |
| July 31, 2019 | 0.04 / 0.03 | 187.9M / 178.72M |
Beat! |
| May 8, 2019 | 0.03 / -0.01 | 160.4M / 153.56M |
Beat! |
| February 28, 2019 | 0.04 / 0.03 | 164.4M / 188.24M | |
| November 6, 2018 | 0.02 / 0.03 | 159.4M / 157.65M |
Beat! |
| August 2, 2018 | -0.07 / -0.02 | 151.2M / 147.89M |
Beat! |
| February 26, 2018 | - / 0.07 | - / 195.0M | |
| November 2, 2017 | 0.03 / - | 196.2M / 186.3M |
Beat! |
| July 27, 2017 | -0.07 / - | 185.7M / 172.8M |
Beat! |
| May 4, 2017 | -0.01 / -0.05 | 167.8M / - |
Beat! |
| February 27, 2017 | -0.07 / -0.09 | 182.1M / 178.1M |
Beat! |
| November 2, 2016 | 0.03 / -0.1 | 165.4M / 162.2M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 13.1 | 12.99 |
13.13
|
12.79
|
877K | 0.08% | ||||
| May 1, 2023 | 13.09 | 12.91 |
13.28
|
12.87
|
618K | 1.47% | ||||
| Apr 28, 2023 | 12.9 | 12.76 |
12.93
|
12.69
|
495K | 1.26% | ||||
| Apr 27, 2023 | 12.74 | 12.62 |
12.79
|
12.59
|
500K | 1.27% | ||||
| Apr 26, 2023 | 12.58 | 12.8 |
12.8
|
12.49
|
506K | -1.8% | ||||
| Apr 25, 2023 | 12.81 | 12.62 |
12.82
|
12.56
|
644K | 0.16% | ||||
| Apr 24, 2023 | 12.79 | 12.79 |
12.87
|
12.74
|
466K | 0.24% | ||||
| Apr 21, 2023 | 12.76 | 12.84 |
12.86
|
12.6
|
357K | -0.62% | ||||
| Apr 20, 2023 | 12.84 | 12.87 |
12.95
|
12.66
|
505K | -0.93% | ||||
| Apr 19, 2023 | 12.96 | 12.69 |
12.99
|
12.65
|
702K | 1.41% | ||||
| Apr 18, 2023 | 12.78 | 13.08 |
13.09
|
12.62
|
440K | -1.54% | ||||
| Apr 17, 2023 | 12.98 | 12.89 |
13.04
|
12.82
|
470K | 0.93% | ||||
| Apr 14, 2023 | 12.86 | 13.08 |
13.15
|
12.7
|
592K | -1.76% | ||||
| Apr 13, 2023 | 13.09 | 13.15 |
13.22
|
13.02
|
485K | 0.46% | ||||
| Apr 12, 2023 | 13.03 | 13.07 |
13.19
|
12.98
|
653K | 1.09% | ||||
| Apr 11, 2023 | 12.89 | 12.92 |
13.05
|
12.86
|
473K | 0.08% | ||||
| Apr 10, 2023 | 12.88 | 12.82 |
12.99
|
12.8
|
762K | -0.08% | ||||
| Apr 6, 2023 | 12.89 | 12.9 |
13
|
12.55
|
668K | -0.08% | ||||
| Apr 5, 2023 | 12.9 | 13.17 |
13.32
|
12.75
|
932K | -2.93% | ||||
| Apr 4, 2023 | 13.29 | 13.33 |
13.63
|
13.24
|
798K | 0.53% | ||||
| Apr 3, 2023 | 13.22 | 13.44 |
13.52
|
13.09
|
859K | -1.93% | ||||
| Mar 31, 2023 | 13.48 | 13.41 |
13.49
|
13.31
|
718K | 1.05% | ||||
| Mar 30, 2023 | 13.34 | 13.41 |
13.6
|
13.31
|
575K | 0.38% | ||||
| Mar 29, 2023 | 13.29 | 12.99 |
13.3
|
12.88
|
844K | 3.50% | ||||
| Mar 28, 2023 | 12.84 | 13.27 |
13.32
|
12.84
|
757K | -3.82% | ||||
| Mar 27, 2023 | 13.35 | 13.38 |
13.42
|
13.11
|
602K | 0.45% | ||||
| Mar 24, 2023 | 13.29 | 13.01 |
13.3
|
12.96
|
793K | 1.14% | ||||
| Mar 23, 2023 | 13.14 | 13.26 |
13.31
|
12.89
|
706K | 0.46% | ||||
| Mar 22, 2023 | 13.08 | 13.22 |
13.48
|
13.07
|
943K | -0.98% | ||||
| Mar 21, 2023 | 13.21 | 13.02 |
13.34
|
13
|
843K | 3.04% | ||||
| Mar 20, 2023 | 12.82 | 12.7 |
12.95
|
12.58
|
1.5M | 2.23% | ||||
| Mar 17, 2023 | 12.54 | 12.91 |
12.94
|
12.5
|
2.4M | -3.54% | ||||
| Mar 16, 2023 | 13 | 12.6 |
13.09
|
12.56
|
803K | 1.40% | ||||
| Mar 15, 2023 | 12.82 | 12.8 |
12.87
|
12.31
|
1.1M | -2.44% | ||||
| Mar 14, 2023 | 13.14 | 13 |
13.26
|
12.82
|
1.1M | 4.04% | ||||
| Mar 13, 2023 | 12.63 | 12.54 |
12.83
|
12.31
|
1.2M | -2.02% | ||||
| Mar 10, 2023 | 12.89 | 12.79 |
12.91
|
12.45
|
1.1M | 0.08% | ||||
| Mar 9, 2023 | 12.88 | 13.09 |
13.3
|
12.88
|
603K | -1.23% | ||||
| Mar 8, 2023 | 13.04 | 13.27 |
13.31
|
12.89
|
823K | -1.58% | ||||
| Mar 7, 2023 | 13.25 | 13.22 |
13.42
|
13.06
|
811K | 0.68% | ||||
| Mar 6, 2023 | 13.16 | 13.18 |
13.63
|
13.02
|
1.2M | 0.53% | ||||
| Mar 3, 2023 | 13.09 | 12.99 |
13.17
|
12.88
|
721K | 0.61% | ||||
| Mar 2, 2023 | 13.01 | 12.58 |
13.02
|
12.5
|
690K | 2.52% | ||||
| Mar 1, 2023 | 12.69 | 12.61 |
12.73
|
12.47
|
777K | 0.32% | ||||
| Feb 28, 2023 | 12.65 | 12.62 |
12.82
|
12.57
|
999K | 0.08% | ||||
| Feb 27, 2023 | 12.64 | 13.1 |
13.12
|
12.61
|
1.0M | -2.62% | ||||
| Feb 24, 2023 | 12.98 | 12.57 |
13.66
|
12.4
|
2.7M | 13.16% | ||||
| Feb 23, 2023 | 11.47 | 11.55 |
11.73
|
11.19
|
686K | 0.79% | ||||
| Feb 22, 2023 | 11.38 | 11.32 |
11.55
|
11.19
|
662K | 0.44% | ||||
| Feb 21, 2023 | 11.33 | 11.5 |
11.64
|
11.17
|
671K | -2.24% | ||||
| Feb 17, 2023 | 11.59 | 11.6 |
11.63
|
11.39
|
524K | 0.09% | ||||
| Feb 16, 2023 | 11.58 | 11.67 |
11.84
|
11.56
|
456K | -2.44% | ||||
| Feb 15, 2023 | 11.87 | 11.41 |
11.89
|
11.41
|
368K | 2.95% | ||||
| Feb 14, 2023 | 11.53 | 11.45 |
11.56
|
11.27
|
455K | 0.35% | ||||
| Feb 13, 2023 | 11.49 | 11.24 |
11.51
|
11.19
|
438K | 3.05% | ||||
| Feb 10, 2023 | 11.15 | 11.03 |
11.22
|
11
|
439K | 0.09% | ||||
| Feb 9, 2023 | 11.14 | 11.59 |
11.76
|
11.04
|
529K | -2.62% | ||||
| Feb 8, 2023 | 11.44 | 11.81 |
11.83
|
11.39
|
421K | -3.87% | ||||
| Feb 7, 2023 | 11.9 | 11.77 |
11.99
|
11.53
|
502K | 0.85% | ||||
| Feb 6, 2023 | 11.8 | 12.01 |
12.22
|
11.72
|
602K | -2.07% | ||||
| Feb 3, 2023 | 12.05 | 12.2 |
12.4
|
12.02
|
687K | -2.19% | ||||
| Feb 2, 2023 | 12.32 | 12.17 |
12.48
|
12.08
|
877K | 2.84% | ||||
| Feb 1, 2023 | 11.98 | 11.48 |
12.07
|
11.47
|
1.1M | 4.63% | ||||
| Jan 31, 2023 | 11.45 | 11.2 |
11.45
|
11.17
|
683K | 2.51% | ||||
| Jan 30, 2023 | 11.17 | 11.21 |
11.38
|
11.16
|
415K | -0.71% | ||||
| Jan 27, 2023 | 11.25 | 10.98 |
11.34
|
10.95
|
489K | 2.37% | ||||
| Jan 26, 2023 | 10.99 | 11.07 |
11.2
|
10.8
|
596K | 0.92% | ||||
| Jan 25, 2023 | 10.89 | 10.71 |
10.93
|
10.51
|
422K | 1.02% | ||||
| Jan 24, 2023 | 10.78 | 10.7 |
10.9
|
10.65
|
510K | 0.56% | ||||
| Jan 23, 2023 | 10.72 | 10.59 |
10.78
|
10.52
|
531K | 1.13% | ||||
| Jan 20, 2023 | 10.6 | 10.59 |
10.61
|
10.35
|
568K | 1.15% | ||||
| Jan 19, 2023 | 10.48 | 10.53 |
10.6
|
10.38
|
576K | -1.78% | ||||
| Jan 18, 2023 | 10.67 | 11 |
11.04
|
10.66
|
642K | -2.73% | ||||
| Jan 17, 2023 | 10.97 | 10.91 |
11.23
|
10.89
|
777K | 1.11% | ||||
| Jan 13, 2023 | 10.85 | 10.91 |
10.93
|
10.77
|
585K | -1.99% | ||||
| Jan 12, 2023 | 11.07 | 10.97 |
11.07
|
10.68
|
723K | 2.31% | ||||
| Jan 11, 2023 | 10.82 | 10.95 |
11.02
|
10.77
|
780K | -0.73% | ||||
| Jan 10, 2023 | 10.9 | 10.32 |
10.94
|
10.31
|
815K | 5.42% | ||||
| Jan 9, 2023 | 10.34 | 10.63 |
10.75
|
10.24
|
890K | -1.99% | ||||
| Jan 6, 2023 | 10.55 | 10.36 |
10.61
|
10.3
|
751K | 2.63% | ||||
| Jan 5, 2023 | 10.28 | 10.15 |
10.35
|
9.99
|
500K | 0.69% | ||||
| Jan 4, 2023 | 10.21 | 10.06 |
10.37
|
10.06
|
745K | 1.79% | ||||
| Jan 3, 2023 | 10.03 | 10.29 |
10.5
|
9.87
|
1.1M | -2.81% | ||||
| Dec 30 | 10.32 | 9.94 |
10.36
|
9.72
|
992K | 2.48% | ||||
| Dec 29 | 10.07 | 9.72 |
10.11
|
9.67
|
862K | 4.35% | ||||
| Dec 28 | 9.65 | 9.46 |
9.73
|
9.37
|
945K | 1.69% | ||||
| Dec 27 | 9.49 | 9.38 |
9.59
|
9.27
|
894K | 0.53% | ||||
| Dec 23 | 9.44 | 9.2 |
9.51
|
9.18
|
655K | 2.61% | ||||
| Dec 22 | 9.2 | 9.32 |
9.44
|
8.9
|
1.3M | -2.54% | ||||
| Dec 21 | 9.44 | 9.6 |
9.65
|
9.39
|
692K | -0.84% | ||||
| Dec 20 | 9.52 | 9.28 |
9.59
|
9.24
|
1.4M | 2.15% | ||||
| Dec 19 | 9.32 | 9.22 |
9.34
|
9.05
|
1.3M | 1.19% | ||||
| Dec 16 | 9.21 | 9.05 |
9.24
|
9.02
|
1.9M | 0.22% | ||||
| Dec 15 | 9.19 | 9.26 |
9.38
|
9.1
|
1.3M | -3.47% | ||||
| Dec 14 | 9.52 | 9.5 |
9.67
|
9.4
|
766K | 1.38% | ||||
| Dec 13 | 9.39 | 9.68 |
9.75
|
9.28
|
936K | 1.40% | ||||
| Dec 12 | 9.26 | 9.12 |
9.27
|
8.97
|
697K | 2.21% | ||||
| Dec 9 | 9.06 | 9.25 |
9.31
|
9.02
|
845K | -2.48% | ||||
| Dec 8 | 9.29 | 9.3 |
9.44
|
9.19
|
517K | 0.76% | ||||
| Dec 7 | 9.22 | 9.3 |
9.36
|
9.07
|
623K | -1.07% | ||||
| Dec 6 | 9.32 | 9.48 |
9.55
|
9.25
|
655K | -2% | ||||
| Dec 5 | 9.51 | 9.83 |
9.88
|
9.48
|
736K | -3.94% | ||||
| Dec 2 | 9.9 | 9.53 |
9.96
|
9.5
|
669K | 1.85% | ||||
| Dec 1 | 9.72 | 9.56 |
9.89
|
9.53
|
680K | 2.10% | ||||
| Nov 30 | 9.52 | 9.23 |
9.6
|
9
|
1.5M | 4.04% | ||||
| Nov 29 | 9.15 | 9.13 |
9.4
|
9.1
|
596K | 0.33% | ||||
| Nov 28 | 9.12 | 9.25 |
9.36
|
9.09
|
850K | -2.46% | ||||
| Nov 25 | 9.35 | 9.3 |
9.44
|
9.21
|
284K | 0.32% | ||||
| Nov 23 | 9.32 | 9.21 |
9.49
|
9.21
|
576K | 0.65% | ||||
| Nov 22 | 9.26 | 9.49 |
9.49
|
9.23
|
628K | -1.91% | ||||
| Nov 21 | 9.44 | 9.38 |
9.47
|
9.25
|
746K | 0% | ||||
| Nov 18 | 9.44 | 9.78 |
9.83
|
9.35
|
956K | -1.36% | ||||
| Nov 17 | 9.57 | 9.91 |
9.98
|
9.48
|
1.2M | -5.71% | ||||
| Nov 16 | 10.15 | 10.66 |
10.69
|
10.11
|
1.1M | -5.58% | ||||
| Nov 15 | 10.75 | 10.5 |
10.86
|
10.42
|
1.2M | 4.98% | ||||
| Nov 14 | 10.24 | 10.94 |
11
|
10.23
|
1.0M | -6.65% | ||||
| Nov 11 | 10.97 | 10.93 |
11.09
|
10.84
|
675K | -0.45% | ||||
| Nov 10 | 11.02 | 10.66 |
11.14
|
10.66
|
880K | 8.57% | ||||
| Nov 9 | 10.15 | 10.73 |
10.73
|
10.1
|
783K | -6.02% | ||||
| Nov 8 | 10.8 | 10.94 |
11.27
|
10.67
|
717K | -1.73% | ||||
| Nov 7 | 10.99 | 10.83 |
11.17
|
10.83
|
1.2M | 1.85% | ||||
| Nov 4 | 10.79 | 9.91 |
10.79
|
9.63
|
1.6M | -0.09% | ||||
| Nov 3 | 10.8 | 10.61 |
10.91
|
10.53
|
872K | 0.19% | ||||
| Nov 2 | 10.78 | 11.31 |
11.33
|
10.78
|
642K | -4.77% | ||||
| Nov 1 | 11.32 | 11.29 |
11.42
|
11.19
|
633K | 2.17% | ||||
| Oct 31 | 11.08 | 11.01 |
11.21
|
10.93
|
671K | -0.09% | ||||
| Oct 28 | 11.09 | 10.75 |
11.14
|
10.51
|
820K | 3.45% | ||||
| Oct 27 | 10.72 | 10.6 |
10.91
|
10.6
|
561K | 2.19% | ||||
| Oct 26 | 10.49 | 10.55 |
10.78
|
10.45
|
898K | 0.19% | ||||
| Oct 25 | 10.47 | 10.46 |
10.83
|
10.32
|
1.2M | 0.48% | ||||
| Oct 24 | 10.42 | 10.35 |
10.57
|
10.22
|
699K | 1.86% | ||||
| Oct 21 | 10.23 | 10.09 |
10.31
|
9.94
|
715K | 1.69% | ||||
| Oct 20 | 10.06 | 10.08 |
10.26
|
10
|
572K | 0.20% | ||||
| Oct 19 | 10.04 | 9.96 |
10.25
|
9.86
|
873K | -0.79% | ||||
| Oct 18 | 10.12 | 10.24 |
10.4
|
10.02
|
965K | 1.40% | ||||
| Oct 17 | 9.98 | 9.67 |
10.08
|
9.63
|
1.0M | 6.62% | ||||
| Oct 14 | 9.36 | 9.83 |
9.93
|
9.23
|
781K | -4% | ||||
| Oct 13 | 9.75 | 9.08 |
9.81
|
9.06
|
1.1M | 4.73% | ||||
| Oct 12 | 9.31 | 9.57 |
9.57
|
9.23
|
817K | -3.32% | ||||
| Oct 11 | 9.63 | 9.78 |
9.94
|
9.48
|
808K | -2.03% | ||||
| Oct 10 | 9.83 | 10.04 |
10.21
|
9.82
|
814K | -1.5% | ||||
| Oct 7 | 9.98 | 10.03 |
10.06
|
9.84
|
625K | -1.96% | ||||
| Oct 6 | 10.18 | 10.48 |
10.55
|
10.15
|
701K | -3.69% | ||||
| Oct 5 | 10.57 | 10.63 |
10.7
|
10.3
|
1.1M | -2.22% | ||||
| Oct 4 | 10.81 | 10.71 |
10.88
|
10.68
|
1.1M | 3.54% | ||||
| Oct 3 | 10.44 | 10.29 |
10.59
|
10.2
|
930K | 2.76% | ||||
| Sep 30 | 10.16 | 10.39 |
10.52
|
10.13
|
759K | -2.21% | ||||
| Sep 29 | 10.39 | 10.73 |
10.76
|
10.2
|
707K | -4.77% | ||||
| Sep 28 | 10.91 | 10.51 |
10.97
|
10.2
|
750K | 3.90% | ||||
| Sep 27 | 10.5 | 10.85 |
10.99
|
10.44
|
596K | -2.51% | ||||
| Sep 26 | 10.77 | 11.12 |
11.31
|
10.76
|
724K | -4.27% | ||||
| Sep 23 | 11.25 | 11.87 |
11.87
|
11.14
|
996K | -7.1% | ||||
| Sep 22 | 12.11 | 12.02 |
12.16
|
11.73
|
719K | 0.33% | ||||
| Sep 21 | 12.07 | 12.1 |
12.45
|
12
|
731K | 1.43% | ||||
| Sep 20 | 11.9 | 11.91 |
11.97
|
11.76
|
520K | -1.49% | ||||
| Sep 19 | 12.08 | 12.09 |
12.39
|
11.85
|
666K | -0.41% | ||||
| Sep 16 | 12.13 | 11.83 |
12.24
|
11.69
|
2.3M | 0.58% | ||||
| Sep 15 | 12.06 | 12.17 |
12.3
|
11.98
|
665K | -1.31% | ||||
| Sep 14 | 12.22 | 12.06 |
12.28
|
11.83
|
700K | 0.99% | ||||
| Sep 13 | 12.1 | 12.41 |
12.41
|
12.04
|
683K | -5.39% | ||||
| Sep 12 | 12.79 | 12.65 |
12.8
|
12.48
|
731K | 1.43% | ||||
| Sep 9 | 12.61 | 12.15 |
12.66
|
12.13
|
591K | 4.21% | ||||
| Sep 8 | 12.1 | 11.96 |
12.16
|
11.83
|
653K | 0.50% | ||||
| Sep 7 | 12.04 | 11.76 |
12.13
|
11.73
|
1.2M | 1.35% | ||||
| Sep 6 | 11.88 | 12.1 |
12.1
|
11.81
|
612K | -1.98% | ||||
| Sep 2 | 12.12 | 12.41 |
12.48
|
12
|
719K | -1.38% | ||||
| Sep 1 | 12.29 | 12.42 |
12.42
|
11.74
|
1.3M | -1.99% | ||||
| Aug 31 | 12.54 | 12.78 |
12.87
|
12.53
|
511K | -1.65% | ||||
| Aug 30 | 12.75 | 13 |
13.1
|
12.61
|
753K | -1.24% | ||||
| Aug 29 | 12.91 | 13.13 |
13.18
|
12.86
|
794K | -2.93% | ||||
| Aug 26 | 13.3 | 14.17 |
14.19
|
13.21
|
1.2M | -5.87% | ||||
| Aug 25 | 14.13 | 14.08 |
14.18
|
13.39
|
1.6M | 0.93% | ||||
| Aug 24 | 14 | 14.11 |
14.44
|
13.98
|
759K | -0.28% | ||||
| Aug 23 | 14.04 | 14.13 |
14.33
|
13.88
|
456K | -0.92% | ||||
| Aug 22 | 14.17 | 14.51 |
14.57
|
14.1
|
493K | -3.93% | ||||
| Aug 19 | 14.75 | 15.18 |
15.18
|
14.69
|
486K | -4.16% | ||||
| Aug 18 | 15.39 | 15.25 |
15.41
|
15.07
|
476K | 0.65% | ||||
| Aug 17 | 15.29 | 15.69 |
15.71
|
15.29
|
623K | -4.14% | ||||
| Aug 16 | 15.95 | 15.87 |
16.23
|
15.87
|
704K | -0.37% | ||||
| Aug 15 | 16.01 | 15.45 |
16.02
|
15.45
|
648K | 2.76% | ||||
| Aug 12 | 15.58 | 15.15 |
15.61
|
15.09
|
685K | 3.04% | ||||
| Aug 11 | 15.12 | 15.34 |
15.44
|
15.1
|
775K | 0.13% | ||||
| Aug 10 | 15.1 | 14.79 |
15.26
|
14.75
|
589K | 3.99% | ||||
| Aug 9 | 14.52 | 14.86 |
14.89
|
14.4
|
581K | -3.2% | ||||
| Aug 8 | 15 | 14.9 |
15.09
|
14.78
|
863K | 0.74% | ||||
| Aug 5 | 14.89 | 15 |
15.24
|
14.62
|
1.0M | -1.06% | ||||
| Aug 4 | 15.05 | 15.41 |
15.41
|
14.81
|
807K | -1.44% | ||||
| Aug 3 | 15.27 | 15.48 |
15.56
|
14.85
|
1.3M | -0.13% | ||||
| Aug 2 | 15.29 | 15.05 |
15.8
|
15.05
|
741K | 1.53% | ||||
| Aug 1 | 15.06 | 14.38 |
15.12
|
14.3
|
809K | 4.66% | ||||
| Jul 29 | 14.39 | 14.12 |
14.52
|
14.05
|
719K | 1.91% | ||||
| Jul 28 | 14.12 | 14.11 |
14.2
|
13.79
|
678K | 1.15% | ||||
| Jul 27 | 13.96 | 14.04 |
14.11
|
13.7
|
813K | 0.36% | ||||
| Jul 26 | 13.91 | 14.28 |
14.43
|
13.85
|
767K | -2.59% | ||||
| Jul 25 | 14.28 | 14.23 |
14.61
|
14.06
|
1.2M | -0.21% | ||||
| Jul 22 | 14.31 | 14.64 |
14.8
|
14.27
|
1.1M | -1.85% | ||||
| Jul 21 | 14.58 | 14.27 |
14.59
|
14.05
|
861K | 2.10% | ||||
| Jul 20 | 14.28 | 13.8 |
14.48
|
13.63
|
1.2M | 4.39% | ||||
| Jul 19 | 13.68 | 13.2 |
13.76
|
13.15
|
1.3M | 5.23% | ||||
| Jul 18 | 13 | 13.4 |
13.49
|
12.97
|
721K | -0.38% | ||||
| Jul 15 | 13.05 | 12.98 |
13.06
|
12.61
|
617K | 2.76% | ||||
| Jul 14 | 12.7 | 12.58 |
12.73
|
12.32
|
642K | -0.31% | ||||
| Jul 13 | 12.74 | 12.86 |
13.09
|
12.72
|
593K | -2.67% | ||||
| Jul 12 | 13.09 | 13.16 |
13.53
|
13.05
|
760K | -1.13% | ||||
| Jul 11 | 13.24 | 13.78 |
13.79
|
13.1
|
648K | -4.13% | ||||
| Jul 8 | 13.81 | 13.89 |
14.05
|
13.6
|
416K | -1.15% | ||||
| Jul 7 | 13.97 | 13.66 |
13.99
|
13.66
|
491K | 2.34% | ||||
| Jul 6 | 13.65 | 13.66 |
13.84
|
13.39
|
425K | -0.66% | ||||
| Jul 5 | 13.74 | 13.8 |
13.85
|
13.01
|
666K | -1.36% | ||||
| Jul 1 | 13.93 | 13.75 |
14.13
|
13.63
|
727K | 0.36% | ||||
| Jun 30 | 13.88 | 13.54 |
13.99
|
13.32
|
566K | 1.09% | ||||
| Jun 29 | 13.73 | 14.13 |
14.14
|
13.41
|
676K | -2.14% | ||||
| Jun 28 | 14.03 | 14.39 |
14.53
|
13.97
|
537K | -1.27% | ||||
| Jun 27 | 14.21 | 14.16 |
14.36
|
13.91
|
407K | 0% | ||||
| Jun 24 | 14.21 | 14.09 |
14.44
|
14
|
1.8M | 1.65% | ||||
| Jun 23 | 13.98 | 13.64 |
14.02
|
13.49
|
645K | 3.25% | ||||
| Jun 22 | 13.54 | 13.64 |
14.06
|
13.52
|
559K | -2.66% | ||||
| Jun 21 | 13.91 | 13.69 |
14.13
|
13.41
|
894K | 2.58% | ||||
| Jun 17 | 13.56 | 13.83 |
13.99
|
13.3
|
2.3M | -0.66% | ||||
| Jun 16 | 13.65 | 13.95 |
14.16
|
13.48
|
855K | -3.87% | ||||
| Jun 15 | 14.2 | 13.9 |
14.37
|
13.86
|
1.0M | 4.18% | ||||
| Jun 14 | 13.63 | 13.99 |
14.11
|
13.26
|
1.1M | -2.99% | ||||
| Jun 13 | 14.05 | 13.86 |
14.18
|
13.51
|
1.1M | -1.13% | ||||
| Jun 10 | 14.21 | 14.41 |
14.61
|
14.14
|
505K | -3.2% | ||||
| Jun 9 | 14.68 | 14.76 |
14.95
|
14.61
|
448K | -2% | ||||
| Jun 8 | 14.98 | 15.1 |
15.32
|
14.89
|
468K | -1.51% | ||||
| Jun 7 | 15.21 | 14.5 |
15.28
|
14.31
|
730K | 3.75% | ||||
| Jun 6 | 14.66 | 14.94 |
15.07
|
14.57
|
611K | -0.54% | ||||
| Jun 3 | 14.74 | 14.98 |
15.01
|
14.6
|
447K | -3.09% | ||||
| Jun 2 | 15.21 | 14.43 |
15.23
|
14.42
|
624K | 5.26% | ||||
| Jun 1 | 14.45 | 14.45 |
14.69
|
14.19
|
598K | 0.21% | ||||
| May 31 | 14.42 | 14.57 |
14.96
|
14.29
|
651K | -2.37% | ||||
| May 27 | 14.77 | 14.29 |
14.81
|
14.29
|
981K | 3.43% | ||||
| May 26 | 14.28 | 14.63 |
14.78
|
14.27
|
1.4M | 4.77% | ||||
| May 25 | 13.63 | 13.47 |
13.85
|
13.45
|
828K | 0.15% | ||||
| May 24 | 13.61 | 13.47 |
13.67
|
13.12
|
1.0M | 0.07% | ||||
| May 23 | 13.6 | 14 |
14.13
|
13.52
|
694K | -2.16% | ||||
| May 20 | 13.9 | 14.49 |
14.9
|
13.5
|
1.4M | -3.07% | ||||
| May 19 | 14.34 | 13.4 |
14.63
|
13.26
|
2.5M | 6.22% | ||||
| May 18 | 13.5 | 13.82 |
14.34
|
13.44
|
1.2M | -3.78% | ||||
| May 17 | 14.03 | 13.11 |
14.23
|
13.11
|
2.8M | 11.53% | ||||
| May 16 | 12.58 | 13.08 |
13.32
|
12.54
|
728K | -4.41% | ||||
| May 13 | 13.16 | 13.4 |
13.59
|
13.02
|
1.2M | 1.08% | ||||
| May 12 | 13.02 | 13.19 |
13.59
|
12.63
|
1.2M | 1.17% | ||||
| May 11 | 12.87 | 13.49 |
13.96
|
12.83
|
1.2M | -4.31% | ||||
| May 10 | 13.45 | 13.15 |
13.77
|
12.65
|
1.7M | 3.54% | ||||
| May 9 | 12.99 | 13.57 |
13.61
|
12.72
|
2.0M | -7.28% | ||||
| May 6 | 14.01 | 15.28 |
15.28
|
13.72
|
1.2M | -9.2% | ||||
| May 5 | 15.43 | 16.07 |
16.07
|
15.06
|
646K | -5.22% | ||||
| May 4 | 16.28 | 15.8 |
16.38
|
15.56
|
522K | 3.43% | ||||
| May 3 | 15.74 | 15.31 |
15.97
|
15.31
|
570K | 2.21% | ||||
| May 2 | 15.4 | 15.18 |
15.44
|
14.91
|
698K | 1.52% | ||||
| Apr 29 | 15.17 | 15.66 |
15.78
|
15.07
|
627K | -3.13% | ||||
| Apr 28 | 15.66 | 15.66 |
15.88
|
15.08
|
506K | 1.16% | ||||
| Apr 27 | 15.48 | 15.98 |
16.23
|
15.36
|
974K | -3.49% | ||||
| Apr 26 | 16.04 | 16.65 |
16.85
|
16.02
|
760K | -4.18% | ||||
| Apr 25 | 16.74 | 16.28 |
16.76
|
16.12
|
560K | 0.90% | ||||
| Apr 22 | 16.59 | 16.92 |
17.11
|
16.52
|
832K | -2.07% | ||||
| Apr 21 | 16.94 | 18.51 |
18.61
|
16.85
|
949K | -8.03% | ||||
| Apr 20 | 18.42 | 19.21 |
19.27
|
18.39
|
439K | -3.96% | ||||
| Apr 19 | 19.18 | 18.84 |
19.36
|
18.84
|
716K | 1.70% | ||||
| Apr 18 | 18.86 | 19.13 |
19.2
|
18.52
|
682K | -1.72% | ||||
| Apr 14 | 19.19 | 19.38 |
19.53
|
18.96
|
652K | -0.36% | ||||
| Apr 13 | 19.26 | 19.39 |
19.65
|
19.23
|
562K | 0% | ||||
| Apr 12 | 19.26 | 19.51 |
19.92
|
19.12
|
745K | -0.36% | ||||
| Apr 11 | 19.33 | 19.14 |
19.66
|
18.86
|
623K | -0.41% | ||||
| Apr 8 | 19.41 | 20.41 |
20.65
|
19.33
|
1.0M | -5.09% | ||||
| Apr 7 | 20.45 | 21.01 |
21.04
|
20.15
|
697K | -1.21% | ||||
| Apr 6 | 20.7 | 21.07 |
21.27
|
20.37
|
964K | -2.08% | ||||
| Apr 5 | 21.14 | 21.8 |
22.26
|
21.07
|
1.5M | -3.38% | ||||
| Apr 4 | 21.88 | 20.79 |
21.98
|
20.65
|
2.1M | 5.70% | ||||
| Apr 1 | 20.7 | 20.48 |
20.85
|
20.17
|
952K | 1.07% | ||||
| Mar 31 | 20.48 | 20.59 |
20.62
|
20.18
|
594K | 0% | ||||
| Mar 30 | 20.48 | 20.77 |
20.89
|
20.34
|
738K | -1.44% | ||||
| Mar 29 | 20.78 | 20.15 |
21.13
|
20.09
|
1.3M | 0.53% | ||||
| Mar 28 | 20.67 | 20.82 |
21.04
|
20.36
|
1.1M | -1.38% | ||||
| Mar 25 | 20.96 | 20.91 |
21.18
|
20.6
|
1.2M | -0.05% | ||||
| Mar 24 | 20.97 | 20.24 |
21
|
20.2
|
1.3M | 5.91% | ||||
| Mar 23 | 19.8 | 20.03 |
20.04
|
19.46
|
732K | -1.35% | ||||
| Mar 22 | 20.07 | 19.71 |
20.3
|
19.55
|
666K | 2.14% | ||||
| Mar 21 | 19.65 | 19.78 |
20.16
|
19.36
|
845K | -1.8% | ||||
| Mar 18 | 20.01 | 19.09 |
20.26
|
19.06
|
1.7M | 6.04% | ||||
| Mar 17 | 18.87 | 18.27 |
18.98
|
18.04
|
2.0M | 3.28% | ||||
| Mar 16 | 18.27 | 18.58 |
18.7
|
17.75
|
1.3M | -1.56% | ||||
| Mar 15 | 18.56 | 18.14 |
18.57
|
18.05
|
659K | 2.37% | ||||
| Mar 14 | 18.13 | 18.49 |
18.62
|
17.76
|
1.3M | -3.15% | ||||
| Mar 11 | 18.72 | 19.59 |
19.75
|
18.69
|
1.1M | -4.73% | ||||
| Mar 10 | 19.65 | 19.4 |
19.95
|
19.31
|
899K | 1.34% | ||||
| Mar 9 | 19.39 | 20.22 |
20.22
|
19.17
|
1.2M | -4.81% | ||||
| Mar 8 | 20.37 | 20.65 |
21.6
|
20.23
|
2.4M | -1.74% | ||||
| Mar 7 | 20.73 | 20.1 |
20.98
|
20.06
|
3.1M | 3.65% | ||||
| Mar 4 | 20 | 19.05 |
20.27
|
18.86
|
2.8M | 5.54% | ||||
| Mar 3 | 18.95 | 19.37 |
19.48
|
18.69
|
1.7M | -2.07% | ||||
| Mar 2 | 19.35 | 20 |
20.1
|
18.94
|
2.2M | -3.3% | ||||
| Mar 1 | 20.01 | 21.06 |
21.95
|
19.99
|
3.5M | -4.35% | ||||
| Feb 28 | 20.92 | 19.51 |
21.06
|
19.23
|
3.6M | 11.99% | ||||
| Feb 25 | 18.68 | 18.31 |
18.69
|
17.8
|
2.2M | 2.02% | ||||
| Feb 24 | 18.31 | 15.07 |
18.33
|
14.93
|
4.1M | 21.74% | ||||
| Feb 23 | 15.04 | 16.61 |
16.78
|
15.01
|
1.6M | -7.79% | ||||
| Feb 22 | 16.31 | 16.49 |
16.72
|
16.16
|
1.0M | -0.91% | ||||
| Feb 18 | 16.46 | 16.91 |
17
|
16.46
|
918K | -2.95% | ||||
| Feb 17 | 16.96 | 17.09 |
17.25
|
16.94
|
534K | -1.85% | ||||
| Feb 16 | 17.28 | 17.08 |
17.42
|
16.93
|
775K | 1.17% | ||||
| Feb 15 | 17.08 | 17.24 |
17.33
|
17.02
|
980K | 0.59% | ||||
| Feb 14 | 16.98 | 17.1 |
17.47
|
16.87
|
922K | -0.64% | ||||
| Feb 11 | 17.09 | 16.92 |
17.3
|
16.79
|
1.2M | 1.42% | ||||
| Feb 10 | 16.85 | 16.93 |
17.49
|
16.81
|
688K | -2.54% | ||||
| Feb 9 | 17.29 | 17.29 |
17.39
|
17.17
|
660K | 1.41% | ||||
| Feb 8 | 17.05 | 16.75 |
17.09
|
16.62
|
475K | 2.10% | ||||
| Feb 7 | 16.7 | 16.49 |
16.89
|
16.47
|
508K | 1.33% | ||||
| Feb 4 | 16.48 | 16.35 |
16.65
|
16.09
|
708K | 1.10% | ||||
| Feb 3 | 16.3 | 16.57 |
16.78
|
16.26
|
586K | -2.98% | ||||
| Feb 2 | 16.8 | 16.82 |
16.97
|
16.58
|
668K | -1.35% | ||||
| Feb 1 | 17.03 | 16.94 |
17.06
|
16.57
|
687K | 1.61% | ||||
| Jan 31 | 16.76 | 16.34 |
16.77
|
16.29
|
1.4M | 2.63% | ||||
| Jan 28 | 16.33 | 16.18 |
16.33
|
15.71
|
899K | 0.86% | ||||
| Jan 27 | 16.19 | 16.86 |
16.87
|
16.07
|
764K | -3.34% | ||||
| Jan 26 | 16.75 | 17.11 |
17.46
|
16.66
|
898K | -0.65% | ||||
| Jan 25 | 16.86 | 16.8 |
17.06
|
16.58
|
911K | -0.82% | ||||
| Jan 24 | 17 | 16.62 |
17.03
|
16.31
|
1.7M | 0.18% | ||||
| Jan 21 | 16.97 | 17.14 |
17.53
|
16.95
|
1.4M | -0.7% | ||||
| Jan 20 | 17.09 | 16.94 |
17.58
|
16.91
|
1.4M | 1.30% | ||||
| Jan 19 | 16.87 | 16.75 |
17.17
|
16.64
|
796K | 0.90% | ||||
| Jan 18 | 16.72 | 16.75 |
16.85
|
16.58
|
1.2M | -0.89% | ||||
| Jan 14 | 16.87 | 17.23 |
17.28
|
16.55
|
873K | -2.43% | ||||
| Jan 13 | 17.29 | 17.11 |
17.87
|
17.03
|
2.0M | 2.13% | ||||
| Jan 12 | 16.93 | 17.54 |
17.61
|
16.78
|
2.2M | -7.74% | ||||
| Jan 11 | 18.35 | 18.16 |
18.5
|
18.02
|
737K | 0.77% | ||||
| Jan 10 | 18.21 | 18.4 |
18.54
|
17.92
|
1.1M | -1.62% | ||||
| Jan 7 | 18.51 | 18.53 |
18.93
|
18.41
|
1.2M | -0.59% | ||||
| Jan 6 | 18.62 | 19 |
19.1
|
18.41
|
724K | -1.53% | ||||
| Jan 5 | 18.91 | 19.98 |
20
|
18.9
|
616K | -5.36% | ||||
| Jan 4 | 19.98 | 19.76 |
20
|
19.57
|
544K | 1.68% | ||||
| Jan 3 | 19.65 | 19.43 |
19.87
|
19.31
|
974K | 1.29% | ||||
| Dec 31 | 19.4 | 19.37 |
19.62
|
19.31
|
567K | 0.52% | ||||
| Dec 30 | 19.3 | 19.17 |
19.67
|
19.17
|
847K | 0.10% | ||||
| Dec 29 | 19.28 | 19.53 |
19.61
|
19.22
|
819K | -1.48% | ||||
| Dec 28 | 19.57 | 19.86 |
20.15
|
19.54
|
666K | -0.46% | ||||
| Dec 27 | 19.66 | 19.78 |
19.82
|
19.54
|
649K | -0.91% | ||||
| Dec 23 | 19.84 | 19.68 |
19.96
|
19.62
|
573K | 1.17% | ||||
| Dec 22 | 19.61 | 19.7 |
19.73
|
19.49
|
355K | -0.51% | ||||
| Dec 21 | 19.71 | 19.25 |
19.91
|
19.13
|
777K | 3.36% | ||||
| Dec 20 | 19.07 | 19.15 |
19.42
|
18.86
|
706K | -2.95% | ||||
| Dec 17 | 19.65 | 19.16 |
19.8
|
18.9
|
1.4M | 2.72% | ||||
| Dec 16 | 19.13 | 19.81 |
19.86
|
19.1
|
713K | -2.15% | ||||
| Dec 15 | 19.55 | 19.45 |
19.56
|
18.83
|
850K | 0.57% | ||||
| Dec 14 | 19.44 | 19.4 |
19.98
|
19.28
|
856K | -0.15% | ||||
| Dec 13 | 19.47 | 19.3 |
19.72
|
19.2
|
1.1M | 0.15% | ||||
| Dec 10 | 19.44 | 19.98 |
20.02
|
19.37
|
756K | -2.46% | ||||
| Dec 9 | 19.93 | 20.08 |
20.38
|
19.92
|
684K | -2.3% | ||||
| Dec 8 | 20.4 | 20.33 |
20.75
|
20.26
|
638K | 0.34% | ||||
| Dec 7 | 20.33 | 21 |
21.06
|
20.26
|
1.4M | -1.93% | ||||
| Dec 6 | 20.73 | 20.51 |
20.98
|
20.12
|
1.1M | 2.17% | ||||
| Dec 3 | 20.29 | 20.77 |
20.89
|
19.92
|
1.2M | -1.93% | ||||
| Dec 2 | 20.69 | 20.06 |
20.69
|
20.06
|
1.2M | 3.50% | ||||
| Dec 1 | 19.99 | 20.18 |
20.65
|
19.84
|
1.3M | 1.42% | ||||
| Nov 30 | 19.71 | 19.78 |
19.92
|
19.4
|
933K | -1.3% | ||||
| Nov 29 | 19.97 | 20.42 |
20.49
|
19.7
|
988K | -0.6% | ||||
| Nov 26 | 20.09 | 19.88 |
20.29
|
19.34
|
1.0M | -2.99% | ||||
| Nov 24 | 20.71 | 20.37 |
20.86
|
20.08
|
514K | 1.72% | ||||
| Nov 23 | 20.36 | 20.25 |
20.53
|
19.9
|
855K | 0.64% | ||||
| Nov 22 | 20.23 | 20.34 |
20.5
|
19.87
|
641K | 0.05% | ||||
| Nov 19 | 20.22 | 20.51 |
20.68
|
20
|
1.2M | -2.79% | ||||
| Nov 18 | 20.8 | 21.23 |
21.4
|
20.5
|
735K | -2.12% | ||||
| Nov 17 | 21.25 | 21.4 |
21.57
|
21.03
|
921K | -0.98% | ||||
| Nov 16 | 21.46 | 21.7 |
21.75
|
21.32
|
544K | -1.65% | ||||
| Nov 15 | 21.82 | 21.94 |
21.97
|
21.65
|
465K | 0.37% | ||||
| Nov 12 | 21.74 | 21.82 |
21.98
|
21.72
|
366K | 0.28% | ||||
| Nov 11 | 21.68 | 21.64 |
21.87
|
21.48
|
543K | 0.23% | ||||
| Nov 10 | 21.63 | 22.01 |
22.33
|
21.59
|
712K | -2.44% | ||||
| Nov 9 | 22.17 | 22.45 |
22.47
|
22.01
|
1.1M | -1.25% | ||||
| Nov 8 | 22.45 | 22.38 |
22.59
|
22.17
|
874K | 0.36% | ||||
| Nov 5 | 22.37 | 21.83 |
22.55
|
21.77
|
1.6M | 4.34% | ||||
| Nov 4 | 21.44 | 22.1 |
22.19
|
21.21
|
2.3M | -7.9% | ||||
| Nov 3 | 23.28 | 22.66 |
23.51
|
22.4
|
1.4M | 2.60% | ||||
| Nov 2 | 22.69 | 22.64 |
22.69
|
22.27
|
701K | 0.49% | ||||
| Nov 1 | 22.58 | 21.53 |
22.71
|
21.52
|
1.0M | 5.56% | ||||
| Oct 29 | 21.39 | 21.65 |
21.81
|
21.12
|
729K | -1.2% | ||||
| Oct 28 | 21.65 | 21.52 |
21.89
|
21.42
|
659K | 0.79% | ||||
| Oct 27 | 21.48 | 22.5 |
22.5
|
21.46
|
805K | -4.11% | ||||
| Oct 26 | 22.4 | 22.4 |
22.68
|
22.18
|
849K | 0.18% | ||||
| Oct 25 | 22.36 | 22.19 |
22.65
|
21.87
|
704K | -0.53% | ||||
| Oct 22 | 22.48 | 23 |
23.28
|
22.45
|
714K | -0.97% | ||||
| Oct 21 | 22.7 | 22.72 |
22.73
|
22.46
|
428K | -0.22% | ||||
| Oct 20 | 22.75 | 22.81 |
23.03
|
22.56
|
505K | -0.18% | ||||
| Oct 19 | 22.79 | 22.47 |
22.84
|
22.13
|
612K | 2.47% | ||||
| Oct 18 | 22.24 | 22.24 |
22.57
|
21.93
|
478K | -1.07% | ||||
| Oct 15 | 22.48 | 23.02 |
23.05
|
22.44
|
568K | -1.14% | ||||
| Oct 14 | 22.74 | 22.45 |
23.03
|
22.37
|
625K | 2.52% | ||||
| Oct 13 | 22.18 | 22.38 |
22.39
|
21.85
|
730K | -0.72% | ||||
| Oct 12 | 22.34 | 22.32 |
22.61
|
22.12
|
694K | -0.31% | ||||
| Oct 11 | 22.41 | 22.26 |
22.72
|
22.21
|
536K | 0.81% | ||||
| Oct 8 | 22.23 | 22.24 |
22.45
|
22.06
|
648K | 0.14% | ||||
| Oct 7 | 22.2 | 22.24 |
22.51
|
22.04
|
1.1M | 1% | ||||
| Oct 6 | 21.98 | 22.11 |
22.11
|
21.6
|
534K | -0.9% | ||||
| Oct 5 | 22.18 | 22.09 |
22.42
|
21.83
|
463K | 0.41% | ||||
| Oct 4 | 22.09 | 22.53 |
22.53
|
21.85
|
528K | -2.13% | ||||
| Oct 1 | 22.57 | 22.55 |
22.76
|
22.06
|
507K | 1.17% | ||||
| Sep 30 | 22.31 | 22.69 |
22.78
|
22.24
|
550K | -1.46% | ||||
| Sep 29 | 22.64 | 22.55 |
22.91
|
22.47
|
1.1M | 0.94% | ||||
| Sep 28 | 22.43 | 23.25 |
23.25
|
22.34
|
913K | -3.57% | ||||
| Sep 27 | 23.26 | 22.94 |
23.67
|
22.93
|
703K | 2.20% | ||||
| Sep 24 | 22.76 | 22.98 |
23.24
|
22.74
|
640K | -1.51% | ||||
| Sep 23 | 23.11 | 22.65 |
23.32
|
22.65
|
730K | 2.62% | ||||
| Sep 22 | 22.52 | 22.59 |
22.84
|
22.35
|
533K | 0.85% | ||||
| Sep 21 | 22.33 | 22.6 |
22.73
|
22.12
|
545K | -0.76% | ||||
| Sep 20 | 22.5 | 22.13 |
22.81
|
21.95
|
1.1M | -0.49% | ||||
| Sep 17 | 22.61 | 22.47 |
22.71
|
22.32
|
1.5M | 0.67% | ||||
| Sep 16 | 22.46 | 22.64 |
22.91
|
22.43
|
689K | -0.49% | ||||
| Sep 15 | 22.57 | 22.08 |
22.66
|
21.92
|
693K | 2.22% | ||||
| Sep 14 | 22.08 | 23.67 |
23.71
|
22.03
|
1.2M | -6.6% | ||||
| Sep 13 | 23.64 | 23.31 |
23.71
|
22.42
|
2.9M | 4.14% | ||||
| Sep 10 | 22.7 | 23.48 |
23.48
|
22.66
|
931K | -2.83% | ||||
| Sep 9 | 23.36 | 23.52 |
23.72
|
23.35
|
441K | -1.31% | ||||
| Sep 8 | 23.67 | 24.11 |
24.11
|
23.61
|
530K | -1.62% | ||||
| Sep 7 | 24.06 | 24.26 |
24.57
|
24.03
|
579K | -1.07% | ||||
| Sep 3 | 24.32 | 24.27 |
24.44
|
23.9
|
537K | -0.04% | ||||
| Sep 2 | 24.33 | 24.6 |
24.92
|
24.24
|
748K | -0.86% | ||||
| Sep 1 | 24.54 | 24.83 |
24.87
|
24.5
|
550K | -0.73% | ||||
| Aug 31 | 24.72 | 24.72 |
25.12
|
24.67
|
771K | 0.16% | ||||
| Aug 30 | 24.68 | 24.95 |
25.01
|
24.45
|
907K | -0.16% | ||||
| Aug 27 | 24.72 | 24.25 |
24.75
|
24.03
|
813K | 2.32% | ||||
| Aug 26 | 24.16 | 23.56 |
24.47
|
23.52
|
1.3M | 1.51% | ||||
| Aug 25 | 23.8 | 23.2 |
24.02
|
23.05
|
1.2M | 3.16% | ||||
| Aug 24 | 23.07 | 22.74 |
23.14
|
22.62
|
1.2M | 2.22% | ||||
| Aug 23 | 22.57 | 22.34 |
22.66
|
22.03
|
831K | 2.73% | ||||
| Aug 20 | 21.97 | 21.32 |
22.02
|
21.25
|
731K | 2.71% | ||||
| Aug 19 | 21.39 | 21.68 |
21.79
|
21.22
|
757K | -2.15% | ||||
| Aug 18 | 21.86 | 22.68 |
22.74
|
21.83
|
857K | -3.87% | ||||
| Aug 17 | 22.74 | 21.9 |
22.98
|
21.75
|
2.1M | 3.74% | ||||
| Aug 16 | 21.92 | 22.25 |
22.37
|
21.75
|
1.7M | -1.53% | ||||
| Aug 13 | 22.26 | 24.93 |
24.93
|
21.68
|
3.8M | -10.39% | ||||
| Aug 12 | 24.84 | 25.22 |
25.47
|
24.77
|
530K | -1.19% | ||||
| Aug 11 | 25.14 | 24.71 |
25.18
|
24.57
|
918K | 2.24% | ||||
| Aug 10 | 24.59 | 25 |
25.27
|
24.42
|
1.1M | -1.32% | ||||
| Aug 9 | 24.92 | 24.78 |
25.21
|
24.45
|
684K | 0.56% | ||||
| Aug 6 | 24.78 | 24.93 |
25.2
|
24.6
|
788K | 0.73% | ||||
| Aug 5 | 24.6 | 24.13 |
24.8
|
24.09
|
1.1M | 3.23% | ||||
| Aug 4 | 23.83 | 25.93 |
26.09
|
23.17
|
4.0M | -12.1% | ||||
| Aug 3 | 27.11 | 27.07 |
27.11
|
25.9
|
847K | 0.33% | ||||
| Aug 2 | 27.02 | 27.47 |
27.63
|
26.99
|
446K | -0.66% | ||||
| Jul 30 | 27.2 | 27.3 |
27.49
|
27.03
|
500K | -0.84% | ||||
| Jul 29 | 27.43 | 27.3 |
27.66
|
27.3
|
366K | 0.55% | ||||
| Jul 28 | 27.28 | 27.16 |
27.62
|
27.13
|
518K | 1.07% | ||||
| Jul 27 | 26.99 | 27.14 |
27.18
|
26.49
|
580K | -1.14% | ||||
| Jul 26 | 27.3 | 27.21 |
27.74
|
27.08
|
768K | 1.71% | ||||
| Jul 23 | 26.84 | 26.8 |
26.87
|
26.44
|
404K | 0.79% | ||||
| Jul 22 | 26.63 | 26.93 |
26.93
|
26.42
|
533K | -1.08% | ||||
| Jul 21 | 26.92 | 26.34 |
27.01
|
26.3
|
609K | 2.28% | ||||
| Jul 20 | 26.32 | 25.62 |
26.5
|
25.42
|
966K | 3.38% | ||||
| Jul 19 | 25.46 | 25.08 |
25.5
|
24.94
|
764K | -1.24% | ||||
| Jul 16 | 25.78 | 26.45 |
26.45
|
25.72
|
629K | -1.3% | ||||
| Jul 15 | 26.12 | 26.44 |
26.54
|
25.86
|
760K | -1.66% | ||||
| Jul 14 | 26.56 | 27.49 |
27.49
|
26.28
|
908K | -2.46% | ||||
| Jul 13 | 27.23 | 27.47 |
27.61
|
27.06
|
658K | -2.12% | ||||
| Jul 12 | 27.82 | 28.2 |
28.2
|
27.35
|
534K | -1.35% | ||||
| Jul 9 | 28.2 | 28 |
28.24
|
27.7
|
606K | 1.59% | ||||
| Jul 8 | 27.76 | 27.65 |
28.05
|
26.94
|
1.2M | -2.6% | ||||
| Jul 7 | 28.5 | 28.24 |
28.85
|
27.92
|
1.1M | 0.92% | ||||
| Jul 6 | 28.24 | 27.92 |
28.28
|
27.54
|
1.0M | 0.61% | ||||
| Jul 2 | 28.07 | 28.63 |
28.63
|
27.55
|
1.2M | -2.02% | ||||
| Jul 1 | 28.65 | 28.66 |
29.05
|
28.1
|
1.4M | 0.56% | ||||
| Jun 30 | 28.49 | 29.56 |
29.85
|
28.3
|
2.7M | -3.75% | ||||
| Jun 29 | 29.6 | 28 |
30.29
|
27.61
|
10.8M | 8.39% | ||||
| Jun 28 | 27.31 | 27.81 |
27.81
|
26.82
|
1.0M | -1.09% | ||||
| Jun 25 | 27.61 | 27.59 |
27.77
|
27.27
|
4.4M | 0.62% | ||||
| Jun 24 | 27.44 | 26.9 |
27.44
|
26.81
|
566K | 2.08% | ||||
| Jun 23 | 26.88 | 26.52 |
26.98
|
26.28
|
606K | 1.43% | ||||
| Jun 22 | 26.5 | 26.3 |
26.58
|
25.74
|
464K | 0.11% | ||||
| Jun 21 | 26.47 | 26.45 |
26.53
|
26.06
|
566K | 0.42% | ||||
| Jun 18 | 26.36 | 26.43 |
27.09
|
26.2
|
1.2M | -0.64% | ||||
| Jun 17 | 26.53 | 26.3 |
26.64
|
26.22
|
744K | 1.11% | ||||
| Jun 16 | 26.24 | 26.2 |
26.52
|
26.02
|
608K | 0% | ||||
| Jun 15 | 26.24 | 26.45 |
26.58
|
26.19
|
552K | -0.27% | ||||
| Jun 14 | 26.31 | 26.2 |
26.32
|
25.95
|
482K | 0.42% | ||||
| Jun 11 | 26.2 | 26.32 |
26.4
|
26.07
|
369K | -0.08% | ||||
| Jun 10 | 26.22 | 26.5 |
26.65
|
25.92
|
563K | -1.06% | ||||
| Jun 9 | 26.5 | 26.83 |
26.87
|
26.35
|
700K | -0.97% | ||||
| Jun 8 | 26.76 | 26.4 |
26.92
|
26.38
|
577K | 1.71% | ||||
| Jun 7 | 26.31 | 25.88 |
26.33
|
25.81
|
666K | 1.31% | ||||
| Jun 4 | 25.97 | 25.72 |
26.15
|
25.72
|
533K | 1.33% | ||||
| Jun 3 | 25.63 | 25.25 |
25.65
|
24.74
|
680K | 0.83% | ||||
| Jun 2 | 25.42 | 25.32 |
25.45
|
24.95
|
809K | 0.63% | ||||
| Jun 1 | 25.26 | 25.13 |
25.28
|
24.76
|
925K | 1% | ||||
| May 28 | 25.01 | 25.09 |
25.33
|
24.93
|
603K | -0.32% | ||||
| May 27 | 25.09 | 25.45 |
25.52
|
25.01
|
674K | -0.2% | ||||
| May 26 | 25.14 | 24.8 |
25.23
|
24.52
|
810K | 2.11% | ||||
| May 25 | 24.62 | 24.54 |
24.9
|
24.34
|
790K | 0.61% | ||||
| May 24 | 24.47 | 24.04 |
24.63
|
23.89
|
670K | 2.43% | ||||
| May 21 | 23.89 | 24.3 |
24.34
|
23.82
|
678K | -0.33% | ||||
| May 20 | 23.97 | 23.76 |
24.25
|
23.75
|
852K | 0.93% | ||||
| May 19 | 23.75 | 23.55 |
23.93
|
23.28
|
859K | -1.78% | ||||
| May 18 | 24.18 | 24.97 |
24.97
|
24.18
|
802K | -2.3% | ||||
| May 17 | 24.75 | 24.7 |
25
|
24.48
|
1.1M | -1% | ||||
| May 14 | 25 | 24.72 |
25.1
|
24.34
|
960K | 1.92% | ||||
| May 13 | 24.53 | 24.5 |
25.17
|
24.33
|
1.1M | 0.74% | ||||
| May 12 | 24.35 | 24.98 |
25.17
|
24.32
|
1.0M | -3.37% | ||||
| May 11 | 25.2 | 24.65 |
25.52
|
24.48
|
2.0M | -2.06% | ||||
| May 10 | 25.73 | 26.99 |
27.28
|
25.73
|
737K | -5.09% | ||||
| May 7 | 27.11 | 26.5 |
27.34
|
26.34
|
760K | 1.35% | ||||
| May 6 | 26.75 | 24.91 |
26.75
|
24.85
|
1.2M | 6.15% | ||||
| May 5 | 25.2 | 25.72 |
25.86
|
24.55
|
1.7M | -2.55% | ||||
| May 4 | 25.86 | 26.39 |
26.44
|
25.32
|
896K | -2.42% | ||||
| May 3 | 26.5 | 26.84 |
27
|
26.37
|
807K | -0.9% | ||||
| Apr 30 | 26.74 | 26.5 |
26.88
|
26.27
|
676K | -0.37% | ||||
| Apr 29 | 26.84 | 27.49 |
27.59
|
26.76
|
793K | -1.5% | ||||
| Apr 28 | 27.25 | 26.99 |
27.38
|
26.81
|
475K | 0.55% | ||||
| Apr 27 | 27.1 | 27.35 |
27.45
|
26.91
|
599K | -0.22% | ||||
| Apr 26 | 27.16 | 27.08 |
27.4
|
26.88
|
510K | 0.48% | ||||
| Apr 23 | 27.03 | 26.51 |
27.13
|
26.48
|
543K | 2.19% | ||||
| Apr 22 | 26.45 | 26.64 |
26.98
|
26.16
|
583K | -0.11% | ||||
| Apr 21 | 26.48 | 25.63 |
26.49
|
25.52
|
583K | 2.32% | ||||
| Apr 20 | 25.88 | 26.65 |
26.85
|
25.57
|
1.2M | -4.22% | ||||
| Apr 19 | 27.02 | 27.15 |
27.27
|
26.62
|
872K | -1.21% | ||||
| Apr 16 | 27.35 | 28.14 |
28.15
|
26.92
|
1.2M | -2.84% | ||||
| Apr 15 | 28.15 | 28.21 |
28.6
|
27.31
|
2.8M | -0.18% | ||||
| Apr 14 | 28.2 | 27.96 |
28.67
|
27.84
|
784K | 0.86% | ||||
| Apr 13 | 27.96 | 28.05 |
28.35
|
27.51
|
762K | -0.82% | ||||
| Apr 12 | 28.19 | 28.18 |
28.31
|
27.55
|
892K | 0.25% | ||||
| Apr 9 | 28.12 | 28.32 |
28.49
|
27.81
|
615K | -0.74% | ||||
| Apr 8 | 28.33 | 28.07 |
28.66
|
27.98
|
1.4M | 1.29% | ||||
| Apr 7 | 27.97 | 28.68 |
28.75
|
27.68
|
1.4M | -2.34% | ||||
| Apr 6 | 28.64 | 28.44 |
29.25
|
28.4
|
1.0M | 0.60% | ||||
| Apr 5 | 28.47 | 29.18 |
29.38
|
27.74
|
1.2M | 0.64% | ||||
| Apr 1 | 28.29 | 28 |
28.7
|
27.69
|
1.5M | 3.70% | ||||
| Mar 31 | 27.28 | 28.48 |
28.62
|
27.28
|
2.3M | -2.29% | ||||
| Mar 30 | 27.92 | 28.76 |
29.53
|
27.65
|
4.8M | 1.79% | ||||
| Mar 29 | 27.43 | 25.97 |
28.28
|
25.96
|
2.9M | 5.42% | ||||
| Mar 26 | 26.02 | 25.45 |
26.05
|
25.08
|
1.2M | 2.81% | ||||
| Mar 25 | 25.31 | 24.5 |
25.4
|
23.75
|
1.8M | 2.35% | ||||
| Mar 24 | 24.73 | 25.39 |
26.08
|
24.7
|
1.2M | -1.55% | ||||
| Mar 23 | 25.12 | 25.33 |
25.66
|
25.03
|
1.5M | -1.41% | ||||
| Mar 22 | 25.48 | 25.68 |
26.09
|
25.24
|
1.0M | -1.16% | ||||
| Mar 19 | 25.78 | 25.75 |
26.13
|
25.23
|
2.6M | 0% | ||||
| Mar 18 | 25.78 | 26.86 |
27.25
|
25.74
|
1.7M | -4.8% | ||||
| Mar 17 | 27.08 | 25.95 |
27.5
|
25.92
|
1.4M | 2.27% | ||||
| Mar 16 | 26.48 | 27.11 |
27.22
|
26.2
|
795K | -2.22% | ||||
| Mar 15 | 27.08 | 26.5 |
27.3
|
26.41
|
861K | 2.11% | ||||
| Mar 12 | 26.52 | 26.65 |
26.92
|
26.18
|
824K | -1.6% | ||||
| Mar 11 | 26.95 | 26 |
27.03
|
26
|
1.2M | 5.52% | ||||
| Mar 10 | 25.54 | 25.38 |
26.14
|
25.17
|
1.2M | 3.23% | ||||
| Mar 9 | 24.74 | 23.95 |
25.23
|
23.72
|
1.4M | 6.82% | ||||
| Mar 8 | 23.16 | 24.2 |
24.6
|
22.7
|
1.9M | -3.62% | ||||
| Mar 5 | 24.03 | 25.28 |
25.39
|
22.31
|
3.3M | -4.22% | ||||
| Mar 4 | 25.09 | 25.79 |
26.55
|
24.54
|
1.8M | -6.03% | ||||
| Mar 3 | 26.7 | 26.93 |
27.67
|
26.68
|
870K | -1.29% | ||||
| Mar 2 | 27.05 | 27.66 |
27.75
|
27.04
|
935K | -1.92% | ||||
| Mar 1 | 27.58 | 27.74 |
28.16
|
27.5
|
1.2M | 0.29% | ||||
| Feb 26 | 27.5 | 27.01 |
28.31
|
26.23
|
2.7M | -3.54% | ||||
| Feb 25 | 28.51 | 29.56 |
30.04
|
28.51
|
1.5M | -5.16% | ||||
| Feb 24 | 30.06 | 28.99 |
30.4
|
28.73
|
855K | 3.66% | ||||
| Feb 23 | 29 | 29.19 |
29.19
|
27.83
|
1.6M | -4.92% | ||||
| Feb 22 | 30.5 | 29.88 |
31.01
|
29.6
|
1.3M | 0.83% | ||||
| Feb 19 | 30.25 | 30.14 |
31.36
|
30.11
|
1.3M | 1.10% | ||||
| Feb 18 | 29.92 | 31.36 |
31.42
|
29.81
|
2.2M | -9.99% | ||||
| Feb 17 | 33.24 | 32.65 |
33.35
|
31.8
|
899K | 0.82% | ||||
| Feb 16 | 32.97 | 33.93 |
34.11
|
32.9
|
1.5M | 0.24% | ||||
| Feb 12 | 32.89 | 32.02 |
32.99
|
32.02
|
719K | 0.83% | ||||
| Feb 11 | 32.62 | 32.26 |
33.19
|
32.13
|
965K | 0.99% | ||||
| Feb 10 | 32.3 | 33.19 |
33.2
|
31.5
|
1.4M | -1.43% | ||||
| Feb 9 | 32.77 | 31.19 |
32.87
|
30.47
|
2.7M | 7.87% | ||||
| Feb 8 | 30.38 | 31.33 |
31.33
|
29.93
|
1.6M | 3.72% | ||||
| Feb 5 | 29.29 | 29.75 |
29.89
|
28.6
|
1.0M | -0.1% | ||||
| Feb 4 | 29.32 | 29.01 |
29.62
|
28.6
|
916K | 2.41% | ||||
| Feb 3 | 28.63 | 27.9 |
28.78
|
27.87
|
689K | 2.54% | ||||
| Feb 2 | 27.92 | 27.68 |
28.03
|
27.2
|
936K | 3.37% | ||||
| Feb 1 | 27.01 | 26.82 |
27.06
|
26.19
|
1.0M | 1.77% | ||||
| Jan 29 | 26.54 | 27.79 |
27.81
|
26.53
|
1.4M | -4.67% | ||||
| Jan 28 | 27.84 | 28.49 |
28.63
|
27.84
|
1.1M | -0.25% | ||||
| Jan 27 | 27.91 | 28.24 |
29.3
|
27.39
|
1.5M | -4.29% | ||||
| Jan 26 | 29.16 | 30.16 |
30.16
|
29.08
|
746K | -2.7% | ||||
| Jan 25 | 29.97 | 30.3 |
31.03
|
29.83
|
1.3M | 0.07% | ||||
| Jan 22 | 29.95 | 29.61 |
30.43
|
29.32
|
1.7M | 1.77% | ||||
| Jan 21 | 29.43 | 29.26 |
29.96
|
28.72
|
1.2M | 0.24% | ||||
| Jan 20 | 29.36 | 30.2 |
30.54
|
29.19
|
1.5M | -2.13% | ||||
| Jan 19 | 30 | 30.05 |
30.64
|
29.85
|
2.0M | 1.52% | ||||
| Jan 15 | 29.55 | 30.21 |
30.39
|
29.25
|
1.6M | -2.8% | ||||
| Jan 14 | 30.4 | 28.5 |
31.51
|
28.5
|
3.3M | 9.51% | ||||
| Jan 13 | 27.76 | 28.34 |
28.6
|
27.64
|
1.6M | -1.14% | ||||
| Jan 12 | 28.08 | 26.49 |
28.24
|
26.49
|
1.6M | 6.53% | ||||
| Jan 11 | 26.36 | 25.84 |
26.7
|
25.71
|
795K | -0.79% | ||||
| Jan 8 | 26.57 | 27.02 |
27.39
|
26.17
|
1.1M | -1.41% | ||||
| Jan 7 | 26.95 | 26.47 |
27
|
25.94
|
1.3M | 0.97% | ||||
| Jan 6 | 26.69 | 26.45 |
27.05
|
25.92
|
2.2M | -0.82% | ||||
| Jan 5 | 26.91 | 28.52 |
28.98
|
26.88
|
2.1M | 2.05% | ||||
| Jan 4 | 26.37 | 27.49 |
27.69
|
25.92
|
1.4M | -3.86% | ||||
| Dec 31 | 27.43 | 27.64 |
27.64
|
27.09
|
761K | -1.22% | ||||
| Dec 30 | 27.77 | 27.55 |
28.5
|
27.55
|
1.1M | 1.09% | ||||
| Dec 29 | 27.47 | 28.13 |
28.13
|
26.82
|
857K | -1.36% | ||||
| Dec 28 | 27.85 | 26.6 |
28.12
|
26.5
|
1.5M | 5.49% | ||||
| Dec 24 | 26.4 | 26.29 |
26.6
|
26.12
|
414K | 0.57% | ||||
| Dec 23 | 26.25 | 26.31 |
26.47
|
26.06
|
1.0M | 0.65% | ||||
| Dec 22 | 26.08 | 26.33 |
26.66
|
25.92
|
1.1M | -0.53% | ||||
| Dec 21 | 26.22 | 25.6 |
26.9
|
25.15
|
1.2M | 1.79% | ||||
| Dec 18 | 25.76 | 25.36 |
26.68
|
25.24
|
2.7M | 2.67% | ||||
| Dec 17 | 25.09 | 23.52 |
25.16
|
23.3
|
1.6M | 6.63% | ||||
| Dec 16 | 23.53 | 24.65 |
24.77
|
23.49
|
1.0M | -3.68% | ||||
| Dec 15 | 24.43 | 23.6 |
24.58
|
23.5
|
908K | 3.91% | ||||
| Dec 14 | 23.51 | 24 |
24.04
|
23.47
|
831K | -1.43% | ||||
| Dec 11 | 23.85 | 23.46 |
24.02
|
23.35
|
543K | 1.15% | ||||
| Dec 10 | 23.58 | 23.57 |
23.86
|
23.29
|
703K | -0.59% | ||||
| Dec 9 | 23.72 | 24.6 |
24.6
|
23.48
|
1.1M | -2.15% | ||||
| Dec 8 | 24.24 | 23.61 |
24.48
|
23.52
|
1.7M | 3.28% | ||||
| Dec 7 | 23.47 | 23.1 |
23.51
|
22.81
|
930K | 1.60% | ||||
| Dec 4 | 23.1 | 22.35 |
23.16
|
22.35
|
931K | 3.59% | ||||
| Dec 3 | 22.3 | 21.73 |
22.44
|
21.61
|
620K | 2.91% | ||||
| Dec 2 | 21.67 | 21.54 |
21.94
|
21.3
|
642K | 0.88% | ||||
| Dec 1 | 21.48 | 21.4 |
21.72
|
21.25
|
551K | 1.46% | ||||
| Nov 30 | 21.17 | 21.3 |
21.42
|
20.76
|
648K | -1.12% | ||||
| Nov 27 | 21.41 | 21.52 |
21.52
|
21.21
|
354K | -0.7% | ||||
| Nov 25 | 21.56 | 21.53 |
21.8
|
21.27
|
674K | 0% | ||||
| Nov 24 | 21.56 | 21.15 |
21.58
|
20.94
|
948K | 3.60% | ||||
| Nov 23 | 20.81 | 20.21 |
20.85
|
20.17
|
776K | 3.38% | ||||
| Nov 20 | 20.13 | 20.37 |
20.64
|
20.03
|
609K | -2.57% | ||||
| Nov 19 | 20.66 | 20.26 |
20.67
|
20.04
|
643K | 1.27% | ||||
| Nov 18 | 20.4 | 20.88 |
21.1
|
20.39
|
709K | -2.16% | ||||
| Nov 17 | 20.85 | 20.6 |
20.92
|
20.51
|
625K | 0.39% | ||||
| Nov 16 | 20.77 | 20.55 |
20.87
|
20.27
|
734K | 3.38% | ||||
| Nov 13 | 20.09 | 19.6 |
20.27
|
19.6
|
1.2M | 3.45% | ||||
| Nov 12 | 19.42 | 19.29 |
19.5
|
19.07
|
974K | -0.15% | ||||
| Nov 11 | 19.45 | 19.34 |
19.48
|
18.75
|
1.0M | 0.83% | ||||
| Nov 10 | 19.29 | 18.79 |
19.32
|
18.76
|
1.3M | 4.21% | ||||
| Nov 9 | 18.51 | 19.98 |
20.73
|
18.48
|
1.5M | -5.22% | ||||
| Nov 6 | 19.53 | 20.04 |
20.2
|
19.22
|
549K | -2.54% | ||||
| Nov 5 | 20.04 | 20.46 |
20.67
|
19.99
|
627K | -1.28% | ||||
| Nov 4 | 20.3 | 20.16 |
21.02
|
20.07
|
787K | 0.69% | ||||
| Nov 3 | 20.16 | 19.97 |
20.33
|
19.65
|
1.0M | 3.38% | ||||
| Nov 2 | 19.5 | 19.14 |
19.78
|
18.88
|
821K | 3.23% | ||||
| Oct 30 | 18.89 | 19.5 |
20.06
|
18.22
|
1.6M | -2.53% | ||||
| Oct 29 | 19.38 | 19.2 |
19.84
|
19.06
|
1.1M | 0.73% | ||||
| Oct 28 | 19.24 | 20.26 |
20.54
|
19.19
|
1.1M | -6.92% | ||||
| Oct 27 | 20.67 | 20.69 |
21.08
|
20.49
|
776K | -0.53% | ||||
| Oct 26 | 20.78 | 21.11 |
21.25
|
20.39
|
765K | -3.8% | ||||
| Oct 23 | 21.6 | 21.68 |
21.74
|
21.31
|
557K | 0.61% | ||||
| Oct 22 | 21.47 | 20.68 |
21.58
|
20.68
|
786K | 4.32% | ||||
| Oct 21 | 20.58 | 20.56 |
20.79
|
20.34
|
443K | -0.39% | ||||
| Oct 20 | 20.66 | 20.99 |
21.13
|
20.53
|
511K | 0.10% | ||||
| Oct 19 | 20.64 | 20.78 |
21.27
|
20.56
|
637K | -0.72% | ||||
| Oct 16 | 20.79 | 21.08 |
21.27
|
20.77
|
697K | -1.47% | ||||
| Oct 15 | 21.1 | 20.71 |
21.17
|
20.61
|
462K | 0.43% | ||||
| Oct 14 | 21.01 | 20.94 |
21.41
|
20.94
|
573K | 0.24% | ||||
| Oct 13 | 20.96 | 21.07 |
21.19
|
20.79
|
683K | -1.5% | ||||
| Oct 12 | 21.28 | 20.82 |
21.4
|
20.57
|
596K | 1.87% | ||||
| Oct 9 | 20.89 | 21.25 |
21.59
|
20.8
|
777K | -0.57% | ||||
| Oct 8 | 21.01 | 20.73 |
21.1
|
20.48
|
623K | 2.84% | ||||
| Oct 7 | 20.43 | 20.11 |
20.81
|
20.08
|
1.0M | 3.71% | ||||
| Oct 6 | 19.7 | 20.24 |
20.47
|
19.69
|
618K | -1.6% | ||||
| Oct 5 | 20.02 | 20 |
20.16
|
19.7
|
709K | 2.04% | ||||
| Oct 2 | 19.62 | 19.02 |
19.69
|
18.95
|
494K | 1.13% | ||||
| Oct 1 | 19.4 | 19.39 |
19.58
|
19.14
|
634K | 0.62% | ||||
| Sep 30 | 19.28 | 19.57 |
19.77
|
19
|
952K | -0.92% | ||||
| Sep 29 | 19.46 | 19.35 |
19.57
|
19.09
|
667K | 0.57% | ||||
| Sep 28 | 19.35 | 19.3 |
19.7
|
19.15
|
1.1M | 1.68% | ||||
| Sep 25 | 19.03 | 19.34 |
19.41
|
18.93
|
1.6M | 3.26% | ||||
| Sep 24 | 18.43 | 18.42 |
18.65
|
18.04
|
859K | -0.43% | ||||
| Sep 23 | 18.51 | 19.05 |
19.42
|
18.44
|
1.1M | -1.91% | ||||
| Sep 22 | 18.87 | 19.22 |
19.41
|
17.79
|
3.9M | -4.5% | ||||
| Sep 21 | 19.76 | 20.37 |
20.54
|
19.55
|
1.3M | -5.82% | ||||
| Sep 18 | 20.98 | 21.69 |
21.74
|
20.91
|
3.4M | -2.55% | ||||
| Sep 17 | 21.53 | 21.33 |
21.6
|
21.07
|
1.3M | -0.37% | ||||
| Sep 16 | 21.61 | 21.15 |
22.26
|
20.93
|
2.1M | 3.10% | ||||
| Sep 15 | 20.96 | 20.71 |
21.14
|
20.24
|
1.2M | 1.35% | ||||
| Sep 14 | 20.68 | 19.85 |
20.88
|
19.73
|
1.3M | 5.30% | ||||
| Sep 11 | 19.64 | 19.64 |
19.79
|
19.37
|
825K | 0.87% | ||||
| Sep 10 | 19.47 | 19.62 |
19.9
|
19.35
|
1.3M | -0.41% | ||||
| Sep 9 | 19.55 | 19.62 |
19.71
|
19.31
|
786K | 1.66% | ||||
| Sep 8 | 19.23 | 19.09 |
19.52
|
18.86
|
1.4M | -0.16% | ||||
| Sep 4 | 19.26 | 19.68 |
19.83
|
18.84
|
1.1M | -1.33% | ||||
| Sep 3 | 19.52 | 20.04 |
20.14
|
19.3
|
847K | -1.96% | ||||
| Sep 2 | 19.91 | 19.73 |
20
|
19.58
|
611K | 1.07% | ||||
| Sep 1 | 19.7 | 19.46 |
19.93
|
19.23
|
588K | 0.77% | ||||
| Aug 31 | 19.55 | 19.68 |
19.8
|
19.4
|
1.1M | -0.81% | ||||
| Aug 28 | 19.71 | 19.78 |
19.84
|
19.56
|
636K | 0.51% | ||||
| Aug 27 | 19.61 | 19.21 |
19.79
|
19.16
|
747K | 1.82% | ||||
| Aug 26 | 19.26 | 19.48 |
19.5
|
19.23
|
457K | -1.18% | ||||
| Aug 25 | 19.49 | 19.46 |
19.57
|
19.2
|
700K | 0.72% | ||||
| Aug 24 | 19.35 | 19.02 |
19.39
|
18.76
|
756K | 2.16% | ||||
| Aug 21 | 18.94 | 18.82 |
19.21
|
18.59
|
655K | 0.11% | ||||
| Aug 20 | 18.92 | 19.13 |
19.4
|
18.84
|
800K | -2.67% | ||||
| Aug 19 | 19.44 | 19.47 |
19.6
|
19.35
|
596K | 0.05% | ||||
| Aug 18 | 19.43 | 19.53 |
19.72
|
19.34
|
682K | -0.82% | ||||
| Aug 17 | 19.59 | 19.9 |
19.9
|
19.05
|
870K | -1.51% | ||||
| Aug 14 | 19.89 | 19.39 |
20.24
|
19.29
|
2.2M | 3.38% | ||||
| Aug 13 | 19.24 | 19.11 |
19.51
|
19.05
|
601K | -0.26% | ||||
| Aug 12 | 19.29 | 19.38 |
19.52
|
19.08
|
927K | 0% | ||||
| Aug 11 | 19.29 | 19.43 |
19.69
|
19.08
|
1.2M | 0% | ||||
| Aug 10 | 19.29 | 19.42 |
19.64
|
19.05
|
863K | -0.36% | ||||
| Aug 7 | 19.36 | 18.82 |
19.41
|
18.78
|
1.1M | 2.38% | ||||
| Aug 6 | 18.91 | 19.29 |
19.36
|
18.66
|
1.1M | -2.27% | ||||
| Aug 5 | 19.35 | 19.24 |
19.99
|
18.7
|
1.7M | 3.86% | ||||
| Aug 4 | 18.63 | 18.35 |
18.84
|
18.17
|
1.3M | 1.80% | ||||
| Aug 3 | 18.3 | 18.11 |
18.37
|
17.52
|
1.3M | 1.61% | ||||
| Jul 31 | 18.01 | 18.21 |
18.21
|
17.4
|
1.1M | -1.42% | ||||
| Jul 30 | 18.27 | 17.72 |
18.49
|
17.72
|
813K | -0.44% | ||||
| Jul 29 | 18.35 | 18.46 |
18.77
|
18.07
|
1.0M | -0.16% | ||||
| Jul 28 | 18.38 | 18.31 |
18.76
|
18.31
|
2.1M | -0.38% | ||||
| Jul 27 | 18.45 | 19.47 |
19.56
|
18.25
|
2.0M | -4.9% | ||||
| Jul 24 | 19.4 | 18.65 |
20.58
|
18.37
|
6.5M | 8.93% | ||||
| Jul 23 | 17.81 | 17.85 |
18.83
|
17.32
|
4.3M | -0.22% | ||||
| Jul 22 | 17.85 | 16.03 |
18.08
|
15.99
|
4.7M | 11.28% | ||||
| Jul 21 | 16.04 | 16.1 |
16.25
|
15.94
|
701K | 0.82% | ||||
| Jul 20 | 15.91 | 15.96 |
16.1
|
15.77
|
614K | -0.31% | ||||
| Jul 17 | 15.96 | 15.9 |
16.12
|
15.74
|
722K | 0.57% | ||||
| Jul 16 | 15.87 | 15.78 |
15.96
|
15.56
|
652K | -0.44% | ||||
| Jul 15 | 15.94 | 15.7 |
16.14
|
15.61
|
1.0M | 3.31% | ||||
| Jul 14 | 15.43 | 15.08 |
15.44
|
14.98
|
1.3M | 1.78% | ||||
| Jul 13 | 15.16 | 15.18 |
15.59
|
14.76
|
1.5M | 1% | ||||
| Jul 10 | 15.01 | 14.63 |
15.05
|
14.48
|
1.0M | 2.53% | ||||
| Jul 9 | 14.64 | 15.01 |
15.05
|
14.4
|
1.6M | -2.72% | ||||
| Jul 8 | 15.05 | 14.96 |
15.4
|
14.88
|
1.9M | 0.53% | ||||
| Jul 7 | 14.97 | 15.26 |
15.48
|
14.93
|
1.2M | -3.48% | ||||
| Jul 6 | 15.51 | 15.8 |
15.82
|
15.26
|
940K | 0.45% | ||||
| Jul 2 | 15.44 | 15.74 |
15.88
|
15.36
|
1.2M | 0.72% | ||||
| Jul 1 | 15.33 | 15.49 |
15.78
|
15.14
|
983K | -1.92% | ||||
| Jun 30 | 15.63 | 15.46 |
15.73
|
15.17
|
1.3M | 0.97% | ||||
| Jun 29 | 15.48 | 15.3 |
15.51
|
15.15
|
985K | 3.48% | ||||
| Jun 26 | 14.96 | 16.25 |
16.37
|
14.87
|
4.5M | -8.89% | ||||
| Jun 25 | 16.42 | 15.69 |
16.43
|
15.4
|
1.6M | 3.79% | ||||
| Jun 24 | 15.82 | 16.21 |
16.25
|
15.8
|
2.0M | -3.12% | ||||
| Jun 23 | 16.33 | 16.93 |
16.93
|
16.14
|
1.5M | -2.04% | ||||
| Jun 22 | 16.67 | 16.2 |
16.78
|
15.9
|
2.0M | 2.90% | ||||
| Jun 19 | 16.2 | 17.2 |
17.25
|
16.07
|
8.2M | -3.69% | ||||
| Jun 18 | 16.82 | 16.27 |
17.04
|
16.06
|
1.4M | -3.39% | ||||
| Jun 17 | 17.41 | 18.15 |
18.15
|
17.32
|
623K | -1.02% | ||||
| Jun 16 | 17.59 | 18.42 |
18.52
|
17.37
|
893K | 0% | ||||
| Jun 15 | 17.59 | 16.35 |
17.8
|
16.25
|
1.2M | 3.65% | ||||
| Jun 12 | 16.97 | 17.47 |
17.68
|
16.26
|
918K | 2.48% | ||||
| Jun 11 | 16.56 | 17.54 |
17.96
|
16.5
|
1.1M | -9.41% | ||||
| Jun 10 | 18.28 | 19.21 |
19.21
|
18.26
|
718K | -4.74% | ||||
| Jun 9 | 19.19 | 19.25 |
19.92
|
19.05
|
991K | -1.34% | ||||
| Jun 8 | 19.45 | 19.43 |
20.11
|
19.2
|
1.3M | 2.15% | ||||
| Jun 5 | 19.04 | 19.5 |
19.78
|
18.98
|
824K | 0.53% | ||||
| Jun 4 | 18.94 | 18.98 |
19.3
|
18.71
|
777K | -1.3% | ||||
| Jun 3 | 19.19 | 18.52 |
19.26
|
18.52
|
946K | 5.04% | ||||
| Jun 2 | 18.27 | 18.99 |
18.99
|
18.24
|
821K | -2.92% | ||||
| Jun 1 | 18.82 | 18.78 |
19.19
|
18.61
|
891K | 1.46% | ||||
| May 29 | 18.55 | 18.01 |
18.68
|
17.86
|
1.0M | 2.37% | ||||
| May 28 | 18.12 | 18.5 |
18.69
|
18.01
|
878K | -0.33% | ||||
| May 27 | 18.18 | 17.68 |
18.25
|
17.25
|
720K | 5.45% | ||||
| May 26 | 17.24 | 17.16 |
17.42
|
16.98
|
589K | 4.36% | ||||
| May 22 | 16.52 | 16.65 |
16.68
|
16.34
|
331K | -0.24% | ||||
| May 21 | 16.56 | 16.58 |
16.72
|
16.23
|
426K | -0.12% | ||||
| May 20 | 16.58 | 16.73 |
17
|
16.5
|
569K | 1.41% | ||||
| May 19 | 16.35 | 16.65 |
17.11
|
16.35
|
494K | -3.37% | ||||
| May 18 | 16.92 | 16.24 |
17.01
|
16.24
|
780K | 8.18% | ||||
| May 15 | 15.64 | 15.07 |
15.87
|
15.07
|
774K | 0.77% | ||||
| May 14 | 15.52 | 15.35 |
15.6
|
14.74
|
1.1M | -1.52% | ||||
| May 13 | 15.76 | 16.21 |
16.21
|
15.35
|
899K | -2.35% | ||||
| May 12 | 16.14 | 16.84 |
16.94
|
16.13
|
764K | -4.5% | ||||
| May 11 | 16.9 | 16.97 |
17.2
|
16.58
|
1.2M | -2.09% | ||||
| May 8 | 17.26 | 16.26 |
17.35
|
16.21
|
1.8M | 15.37% | ||||
| May 7 | 14.96 | 15.08 |
15.33
|
14.76
|
826K | 0.67% | ||||
| May 6 | 14.86 | 14.98 |
15.41
|
14.75
|
712K | -0.4% | ||||
| May 5 | 14.92 | 14.8 |
15.25
|
14.8
|
471K | 2.33% | ||||
| May 4 | 14.58 | 14.63 |
14.63
|
14.26
|
862K | -1.22% | ||||
| May 1 | 14.76 | 14.66 |
14.89
|
14.31
|
863K | -1.73% | ||||
| Apr 30 | 15.02 | 15.85 |
15.88
|
14.95
|
864K | -6.88% | ||||
| Apr 29 | 16.13 | 15.51 |
16.49
|
15.34
|
1.3M | 6.96% | ||||
| Apr 28 | 15.08 | 15.12 |
15.34
|
14.71
|
1.1M | 2.03% | ||||
| Apr 27 | 14.78 | 14.49 |
14.92
|
14.35
|
577K | 3.79% | ||||
| Apr 24 | 14.24 | 14.37 |
14.4
|
13.98
|
533K | -0.35% | ||||
| Apr 23 | 14.29 | 14.54 |
14.6
|
14.22
|
506K | -0.49% | ||||
| Apr 22 | 14.36 | 14.23 |
14.47
|
13.85
|
534K | 3.09% | ||||
| Apr 21 | 13.93 | 13.9 |
14.19
|
13.7
|
478K | -2.66% | ||||
| Apr 20 | 14.31 | 14.63 |
14.81
|
14.14
|
910K | -4.34% | ||||
| Apr 17 | 14.96 | 14.47 |
15
|
14.44
|
920K | 7.16% | ||||
| Apr 16 | 13.96 | 14.1 |
14.15
|
13.71
|
897K | -0.29% | ||||
| Apr 15 | 14 | 14 |
14.36
|
13.68
|
570K | -3.31% | ||||
| Apr 14 | 14.48 | 14.25 |
14.99
|
14.12
|
926K | 3.58% | ||||
| Apr 13 | 13.98 | 14.57 |
14.66
|
13.61
|
1.0M | -4.57% | ||||
| Apr 9 | 14.65 | 14.49 |
15.25
|
14.45
|
1.4M | 3.53% | ||||
| Apr 8 | 14.15 | 13.68 |
14.38
|
13.34
|
1.8M | 4.81% | ||||
| Apr 7 | 13.5 | 14.75 |
15.09
|
13.4
|
1.2M | -4.53% | ||||
| Apr 6 | 14.14 | 14.1 |
14.46
|
13.74
|
1.2M | 3.97% | ||||
| Apr 3 | 13.6 | 13.26 |
13.67
|
13.01
|
902K | 2.56% | ||||
| Apr 2 | 13.26 | 13.29 |
13.92
|
12.78
|
938K | -1.34% | ||||
| Apr 1 | 13.44 | 13.17 |
13.65
|
12.84
|
1.4M | -2.89% | ||||
| Mar 31 | 13.84 | 14.28 |
14.47
|
13.52
|
1.0M | -3.89% | ||||
| Mar 30 | 14.4 | 14.37 |
14.5
|
13.59
|
954K | -0.48% | ||||
| Mar 27 | 14.47 | 13.74 |
14.68
|
13.54
|
1.1M | -0.62% | ||||
| Mar 26 | 14.56 | 13.44 |
14.85
|
13.44
|
1.6M | 11.66% | ||||
| Mar 25 | 13.04 | 12.49 |
13.72
|
11.9
|
2.2M | 6.02% | ||||
| Mar 24 | 12.3 | 11.05 |
12.37
|
11.03
|
1.9M | 16.59% | ||||
| Mar 23 | 10.55 | 10.12 |
10.6
|
9.6
|
1.5M | 3.43% | ||||
| Mar 20 | 10.2 | 11.02 |
11.15
|
10.02
|
1.9M | -6.85% | ||||
| Mar 19 | 10.95 | 10.92 |
11.35
|
10.15
|
2.0M | -3.27% | ||||
| Mar 18 | 11.32 | 10.89 |
11.49
|
10.6
|
1.9M | -1.48% | ||||
| Mar 17 | 11.49 | 11.51 |
11.89
|
10.24
|
2.2M | 3.98% | ||||
| Mar 16 | 11.05 | 11.71 |
11.89
|
5
|
2.6M | -15.97% | ||||
| Mar 13 | 13.15 | 13.51 |
13.88
|
11
|
2.7M | 5.71% | ||||
| Mar 12 | 12.44 | 14.56 |
14.75
|
12.41
|
2.6M | -20.36% | ||||
| Mar 11 | 15.62 | 15.84 |
16.2
|
15.14
|
1.4M | -1.58% | ||||
| Mar 10 | 15.87 | 15.99 |
16.01
|
15.28
|
1.1M | 3.73% | ||||
| Mar 9 | 15.3 | 15 |
15.43
|
14.46
|
1.4M | -2.73% | ||||
| Mar 6 | 15.73 | 15.5 |
15.91
|
15.21
|
869K | -2.3% | ||||
| Mar 5 | 16.1 | 16.33 |
16.5
|
15.79
|
743K | -3.65% | ||||
| Mar 4 | 16.71 | 16.39 |
16.77
|
16.1
|
839K | 3.47% | ||||
| Mar 3 | 16.15 | 16.33 |
17.13
|
15.9
|
1.2M | -0.31% | ||||
| Mar 2 | 16.2 | 16.57 |
16.59
|
15.61
|
1.2M | -0.37% | ||||
| Feb 28 | 16.26 | 15.05 |
16.4
|
15
|
1.6M | 3.24% | ||||
| Feb 27 | 15.75 | 15.55 |
16.44
|
15.21
|
1.5M | -2.72% | ||||
| Feb 26 | 16.19 | 15.61 |
16.47
|
15.47
|
2.5M | 7.93% | ||||
| Feb 25 | 15 | 17.46 |
18.32
|
14.74
|
5.7M | -22.32% | ||||
| Feb 24 | 19.31 | 19.43 |
19.59
|
19.02
|
1.4M | -4.64% | ||||
| Feb 21 | 20.25 | 20.78 |
20.86
|
20.21
|
728K | -3.02% | ||||
| Feb 20 | 20.88 | 20.73 |
21
|
20.44
|
647K | 0.34% | ||||
| Feb 19 | 20.81 | 20.4 |
21.29
|
20.27
|
1.2M | 2.16% | ||||
| Feb 18 | 20.37 | 20.52 |
20.63
|
20.1
|
798K | -0.24% | ||||
| Feb 14 | 20.42 | 20.75 |
20.75
|
19.9
|
620K | -1.4% | ||||
| Feb 13 | 20.71 | 20.28 |
21.03
|
20.25
|
903K | 1.72% | ||||
| Feb 12 | 20.36 | 20.15 |
20.44
|
19.92
|
570K | 1.65% | ||||
| Feb 11 | 20.03 | 19.8 |
20.04
|
19.61
|
515K | 1.62% | ||||
| Feb 10 | 19.71 | 19.27 |
19.72
|
19.1
|
398K | 1.70% | ||||
| Feb 7 | 19.38 | 19.58 |
19.8
|
18.77
|
819K | -1.27% | ||||
| Feb 6 | 19.63 | 19.08 |
19.64
|
19.07
|
720K | 2.88% | ||||
| Feb 5 | 19.08 | 18.98 |
19.08
|
18.68
|
686K | 1.33% | ||||
| Feb 4 | 18.83 | 18.34 |
18.89
|
18.29
|
591K | 3.80% | ||||
| Feb 3 | 18.14 | 18.35 |
18.52
|
18.08
|
536K | -1.09% | ||||
| Jan 31 | 18.34 | 18.73 |
18.74
|
18.27
|
603K | -2.45% | ||||
| Jan 30 | 18.8 | 18.64 |
18.82
|
18.4
|
504K | 0% | ||||
| Jan 29 | 18.8 | 19.17 |
19.2
|
18.71
|
631K | -1.05% | ||||
| Jan 28 | 19 | 18.92 |
19.15
|
18.66
|
492K | 1.01% | ||||
| Jan 27 | 18.81 | 18.44 |
19.07
|
18.34
|
1.8M | -0.11% | ||||
| Jan 24 | 18.83 | 19.01 |
19.16
|
18.66
|
755K | -0.74% | ||||
| Jan 23 | 18.97 | 18.83 |
19.1
|
18.71
|
763K | 0.32% | ||||
| Jan 22 | 18.91 | 18.78 |
19.04
|
18.78
|
815K | 0.59% | ||||
| Jan 21 | 18.8 | 19.72 |
19.85
|
18.26
|
1.5M | -4.76% | ||||
| Jan 17 | 19.74 | 19.62 |
19.93
|
19.42
|
974K | 1.23% | ||||
| Jan 16 | 19.5 | 19.53 |
19.77
|
19.4
|
801K | 1.40% | ||||
| Jan 15 | 19.23 | 19.54 |
19.69
|
19.19
|
719K | -2.09% | ||||
| Jan 14 | 19.64 | 19.71 |
19.77
|
19.23
|
1.5M | -0.41% | ||||
| Jan 13 | 19.72 | 19.71 |
20.05
|
19.67
|
878K | 0% | ||||
| Jan 10 | 19.72 | 20.04 |
20.15
|
19.65
|
888K | -1.79% | ||||
| Jan 9 | 20.08 | 19.92 |
20.18
|
19.57
|
811K | 0.90% | ||||
| Jan 8 | 19.9 | 20.35 |
20.83
|
19.79
|
1.6M | -1.78% | ||||
| Jan 7 | 20.26 | 20.2 |
20.58
|
19.93
|
1.4M | 0.30% | ||||
| Jan 6 | 20.2 | 21.3 |
21.39
|
20.02
|
2.7M | -1.08% | ||||
| Jan 3 | 20.42 | 18.99 |
20.45
|
18.81
|
2.8M | 10.86% | ||||
| Jan 2 | 18.42 | 18.06 |
18.44
|
18.02
|
776K | 2.28% | ||||
| Dec 31 | 18.01 | 17.9 |
18.12
|
17.71
|
611K | 0.50% | ||||
| Dec 30 | 17.92 | 18.24 |
18.24
|
17.51
|
733K | 0.84% | ||||
| Dec 27 | 17.77 | 17.98 |
18.02
|
17.75
|
792K | -0.67% | ||||
| Dec 26 | 17.89 | 18.1 |
18.15
|
17.83
|
535K | -1.38% | ||||
| Dec 24 | 18.14 | 18.46 |
18.46
|
17.98
|
391K | -1.41% | ||||
| Dec 23 | 18.4 | 18.31 |
18.61
|
18.17
|
611K | 1.43% | ||||
| Dec 20 | 18.14 | 18.28 |
18.5
|
18.12
|
1.3M | -0.55% | ||||
| Dec 19 | 18.24 | 18.18 |
18.29
|
17.83
|
803K | 0.33% | ||||
| Dec 18 | 18.18 | 18.15 |
18.25
|
17.98
|
842K | -0.44% | ||||
| Dec 17 | 18.26 | 17.99 |
18.3
|
17.82
|
540K | 1.16% | ||||
| Dec 16 | 18.05 | 18.36 |
18.39
|
18.01
|
1.0M | -1.63% | ||||
| Dec 13 | 18.35 | 18.3 |
18.43
|
18.04
|
748K | -0.49% | ||||
| Dec 12 | 18.44 | 18.2 |
18.52
|
18.17
|
985K | 1.37% | ||||
| Dec 11 | 18.19 | 17.49 |
18.23
|
17.46
|
918K | 3.82% | ||||
| Dec 10 | 17.52 | 17.43 |
17.58
|
17.24
|
783K | 0.69% | ||||
| Dec 9 | 17.4 | 17.43 |
17.66
|
17.27
|
948K | 0% | ||||
| Dec 6 | 17.4 | 17.34 |
17.52
|
17.26
|
1.1M | 1.22% | ||||
| Dec 5 | 17.19 | 17.21 |
17.48
|
17.15
|
576K | 0.17% | ||||
| Dec 4 | 17.16 | 17.49 |
17.56
|
17.07
|
1.2M | -0.23% | ||||
| Dec 3 | 17.2 | 17.51 |
17.51
|
17.1
|
1.0M | -2.82% | ||||
| Dec 2 | 17.7 | 18.06 |
18.09
|
17.66
|
630K | -1.99% | ||||
| Nov 29 | 18.06 | 18.01 |
18.09
|
17.9
|
327K | 0.22% | ||||
| Nov 27 | 18.02 | 18.01 |
18.07
|
17.81
|
638K | 0.67% | ||||
| Nov 26 | 17.9 | 17.88 |
18.18
|
17.82
|
862K | 0.62% | ||||
| Nov 25 | 17.79 | 18.72 |
19.02
|
17.78
|
1.3M | -4.71% | ||||
| Nov 22 | 18.67 | 18.52 |
18.74
|
18.31
|
441K | 1.25% | ||||
| Nov 21 | 18.44 | 19.36 |
19.36
|
18.31
|
1.1M | -5.19% | ||||
| Nov 20 | 19.45 | 19.31 |
19.7
|
19.24
|
639K | 0% | ||||
| Nov 19 | 19.45 | 19.66 |
19.75
|
19.41
|
384K | -0.77% | ||||
| Nov 18 | 19.6 | 19.95 |
19.95
|
19.47
|
787K | -1.75% | ||||
| Nov 15 | 19.95 | 19.66 |
19.98
|
19.58
|
445K | 1.63% | ||||
| Nov 14 | 19.63 | 19.7 |
19.9
|
19.48
|
504K | -0.46% | ||||
| Nov 13 | 19.72 | 19.23 |
19.78
|
19.02
|
647K | 1.91% | ||||
| Nov 12 | 19.35 | 19.4 |
19.63
|
19.2
|
1.7M | -0.97% | ||||
| Nov 11 | 19.54 | 19.74 |
19.74
|
19.41
|
1.2M | -1.21% | ||||
| Nov 8 | 19.78 | 19.69 |
19.9
|
19.35
|
1.9M | 0.15% | ||||
| Nov 7 | 19.75 | 18.6 |
19.8
|
18.51
|
1.6M | 6.41% | ||||
| Nov 6 | 18.56 | 19.5 |
19.5
|
18.36
|
1.9M | 3.40% | ||||
| Nov 5 | 17.95 | 17.95 |
18.11
|
17.33
|
1.6M | 1.82% | ||||
| Nov 4 | 17.63 | 19.6 |
19.63
|
17.46
|
1.6M | -9.17% | ||||
| Nov 1 | 19.41 | 19.01 |
19.46
|
19.01
|
653K | 2.81% | ||||
| Oct 31 | 18.88 | 18.97 |
19.14
|
18.79
|
643K | -0.37% | ||||
| Oct 30 | 18.95 | 19.43 |
19.6
|
18.86
|
902K | -2.02% | ||||
| Oct 29 | 19.34 | 19.26 |
19.68
|
19.2
|
912K | 0.05% | ||||
| Oct 28 | 19.33 | 19.46 |
19.59
|
19.18
|
717K | 0.21% | ||||
| Oct 25 | 19.29 | 19.58 |
19.71
|
19.27
|
592K | -2.03% | ||||
| Oct 24 | 19.69 | 19.12 |
19.75
|
18.9
|
563K | 2.98% | ||||
| Oct 23 | 19.12 | 19.05 |
19.19
|
18.89
|
487K | 0.26% | ||||
| Oct 22 | 19.07 | 19.33 |
19.37
|
19.04
|
544K | -1.5% | ||||
| Oct 21 | 19.36 | 19.22 |
19.45
|
19.12
|
661K | 1.04% | ||||
| Oct 18 | 19.16 | 18.97 |
19.19
|
18.86
|
454K | 0.42% | ||||
| Oct 17 | 19.08 | 19.46 |
19.68
|
19.06
|
563K | -2.05% | ||||
| Oct 16 | 19.48 | 19 |
19.62
|
18.9
|
820K | 2.63% | ||||
| Oct 15 | 18.98 | 18.69 |
19.01
|
18.56
|
540K | 1.93% | ||||
| Oct 14 | 18.62 | 18.73 |
18.79
|
18.4
|
735K | -1.06% | ||||
| Oct 11 | 18.82 | 19.16 |
19.17
|
18.65
|
701K | -0.63% | ||||
| Oct 10 | 18.94 | 18.62 |
19.15
|
18.54
|
742K | 2.38% | ||||
| Oct 9 | 18.5 | 18.57 |
18.66
|
18.36
|
540K | 0.43% | ||||
| Oct 8 | 18.42 | 18.2 |
18.5
|
17.89
|
744K | 0.38% | ||||
| Oct 7 | 18.35 | 18.22 |
18.52
|
18.15
|
600K | 0.44% | ||||
| Oct 4 | 18.27 | 18.06 |
18.33
|
17.94
|
902K | 0.83% | ||||
| Oct 3 | 18.12 | 17.76 |
18.17
|
17.47
|
1.0M | 2.08% | ||||
| Oct 2 | 17.75 | 17.31 |
17.88
|
16.83
|
1.4M | 3.80% | ||||
| Oct 1 | 17.1 | 18.71 |
18.74
|
17.1
|
2.1M | -8.02% | ||||
| Sep 30 | 18.59 | 18.28 |
18.72
|
18.28
|
1.1M | 1.20% | ||||
| Sep 27 | 18.37 | 18.29 |
18.43
|
18.18
|
1.1M | 0.55% | ||||
| Sep 26 | 18.27 | 18.49 |
18.6
|
18.14
|
941K | -1.24% | ||||
| Sep 25 | 18.5 | 18.52 |
18.64
|
18.2
|
1.4M | -0.32% | ||||
| Sep 24 | 18.56 | 19.16 |
19.25
|
18.34
|
1.9M | -2.47% | ||||
| Sep 23 | 19.03 | 19.61 |
19.89
|
17.95
|
4.7M | -7.53% | ||||
| Sep 20 | 20.58 | 20.66 |
20.97
|
20.53
|
3.0M | -0.39% | ||||
| Sep 19 | 20.66 | 21.06 |
21.35
|
20.57
|
1.3M | -1.85% | ||||
| Sep 18 | 21.05 | 20.8 |
21.24
|
20.61
|
1.6M | 0.86% | ||||
| Sep 17 | 20.87 | 21.55 |
21.74
|
20.61
|
1.6M | -3.16% | ||||
| Sep 16 | 21.55 | 20.53 |
21.9
|
20.52
|
3.9M | 5.43% | ||||
| Sep 13 | 20.44 | 20.12 |
20.45
|
19.82
|
1.7M | 2.20% | ||||
| Sep 12 | 20 | 19.76 |
20.04
|
19.25
|
1.4M | 2.25% | ||||
| Sep 11 | 19.56 | 18.76 |
19.58
|
18.41
|
1.4M | 3.88% | ||||
| Sep 10 | 18.83 | 18.85 |
18.89
|
18.12
|
949K | -0.37% | ||||
| Sep 9 | 18.9 | 18.79 |
19.3
|
18.58
|
1.1M | 0.64% | ||||
| Sep 6 | 18.78 | 19.3 |
19.3
|
18.75
|
1.1M | -1.83% | ||||
| Sep 5 | 19.13 | 19.8 |
19.94
|
18.94
|
3.2M | -2.79% | ||||
| Sep 4 | 19.68 | 19.65 |
19.9
|
19.48
|
842K | 0.97% | ||||
| Sep 3 | 19.49 | 19.78 |
19.91
|
19.31
|
1.3M | -2.4% | ||||
| Aug 30 | 19.97 | 20.01 |
20.1
|
19.81
|
1.3M | 0.15% | ||||
| Aug 29 | 19.94 | 19.91 |
20
|
19.54
|
1.1M | 0.81% | ||||
| Aug 28 | 19.78 | 19.49 |
19.86
|
19.33
|
1.2M | 1.96% | ||||
| Aug 27 | 19.4 | 19.35 |
19.57
|
19.19
|
1.3M | 0.47% | ||||
| Aug 26 | 19.31 | 19.47 |
19.48
|
19.1
|
767K | 0.21% | ||||
| Aug 23 | 19.27 | 19.01 |
19.46
|
18.97
|
1.5M | 0.63% | ||||
| Aug 22 | 19.15 | 19.03 |
19.36
|
18.87
|
825K | 0.37% | ||||
| Aug 21 | 19.08 | 18.72 |
19.39
|
18.71
|
1.1M | 2.42% | ||||
| Aug 20 | 18.63 | 19.16 |
19.25
|
18.61
|
863K | -2.92% | ||||
| Aug 19 | 19.19 | 19.29 |
19.5
|
18.96
|
1.3M | 0.47% | ||||
| Aug 16 | 19.1 | 19.2 |
19.5
|
18.83
|
2.8M | 5.52% | ||||
| Aug 15 | 18.1 | 18.17 |
18.21
|
17.81
|
910K | -0.22% | ||||
| Aug 14 | 18.14 | 17.65 |
18.26
|
17.4
|
1.8M | 1.68% | ||||
| Aug 13 | 17.84 | 17.96 |
18.22
|
17.75
|
2.0M | -0.78% | ||||
| Aug 12 | 17.98 | 18.78 |
18.88
|
17.92
|
1.9M | -5.07% | ||||
| Aug 9 | 18.94 | 19.62 |
19.66
|
18.89
|
1.1M | -3.07% | ||||
| Aug 8 | 19.54 | 19.11 |
19.73
|
19.05
|
2.0M | 2.36% | ||||
| Aug 7 | 19.09 | 18.99 |
19.44
|
18.8
|
2.0M | -1.39% | ||||
| Aug 6 | 19.36 | 19.54 |
19.8
|
19.15
|
1.4M | -0.97% | ||||
| Aug 5 | 19.55 | 20.5 |
20.53
|
18.93
|
3.4M | -7.43% | ||||
| Aug 2 | 21.12 | 21.21 |
21.65
|
21
|
1.8M | -0.42% | ||||
| Aug 1 | 21.21 | 23.07 |
23.09
|
20.44
|
4.4M | -13.96% | ||||
| Jul 31 | 24.65 | 24.72 |
25.08
|
24.28
|
1.4M | 0.08% | ||||
| Jul 30 | 24.63 | 23.93 |
24.64
|
23.85
|
945K | 2.24% | ||||
| Jul 29 | 24.09 | 24.55 |
24.65
|
23.95
|
997K | -1.59% | ||||
| Jul 26 | 24.48 | 24.95 |
24.96
|
24.19
|
802K | -0.24% | ||||
| Jul 25 | 24.54 | 23.8 |
24.99
|
23.7
|
1.3M | 3.24% | ||||
| Jul 24 | 23.77 | 24.03 |
24.22
|
23.67
|
1.3M | -1.65% | ||||
| Jul 23 | 24.17 | 24.56 |
24.64
|
23.92
|
691K | -0.86% | ||||
| Jul 22 | 24.38 | 24.17 |
24.55
|
24.06
|
900K | 1.29% | ||||
| Jul 19 | 24.07 | 23.64 |
24.3
|
23.49
|
774K | 1.69% | ||||
| Jul 18 | 23.67 | 23.54 |
23.73
|
23.22
|
652K | 0.13% | ||||
| Jul 17 | 23.64 | 24.16 |
24.16
|
23.42
|
764K | -2.11% | ||||
| Jul 16 | 24.15 | 23.92 |
24.32
|
23.76
|
750K | 0.67% | ||||
| Jul 15 | 23.99 | 24.09 |
24.2
|
23.81
|
539K | -0.29% | ||||
| Jul 12 | 24.06 | 24.05 |
24.18
|
23.8
|
580K | 0.21% | ||||
| Jul 11 | 24.01 | 24.1 |
24.29
|
23.79
|
887K | -0.41% | ||||
| Jul 10 | 24.11 | 23.88 |
24.24
|
23.77
|
795K | 1.09% | ||||
| Jul 9 | 23.85 | 23.62 |
23.89
|
23.17
|
660K | 0.34% | ||||
| Jul 8 | 23.77 | 24.07 |
24.17
|
23.65
|
752K | -1.33% | ||||
| Jul 5 | 24.09 | 23.82 |
24.18
|
23.48
|
680K | 0.33% | ||||
| Jul 3 | 24.01 | 23.85 |
24.11
|
23.7
|
882K | 0.80% | ||||
| Jul 2 | 23.82 | 22.71 |
23.87
|
22.71
|
1.4M | 4.57% | ||||
| Jul 1 | 22.78 | 23.36 |
23.46
|
22.69
|
1.2M | -0.48% | ||||
| Jun 28 | 22.89 | 22.22 |
22.98
|
22.21
|
3.5M | 3.29% | ||||
| Jun 27 | 22.16 | 22.25 |
22.34
|
21.91
|
1.2M | -0.09% | ||||
| Jun 26 | 22.18 | 21.77 |
22.21
|
21.45
|
1.4M | 1.51% | ||||
| Jun 25 | 21.85 | 22.54 |
22.67
|
21.72
|
1.4M | -2.37% | ||||
| Jun 24 | 22.38 | 22.27 |
22.8
|
22.22
|
1.6M | 0.63% | ||||
| Jun 21 | 22.24 | 22.63 |
22.78
|
22.05
|
2.9M | -2.37% | ||||
| Jun 20 | 22.78 | 22.31 |
22.83
|
22.05
|
1.8M | 3.45% | ||||
| Jun 19 | 22.02 | 21.8 |
22.1
|
21.44
|
1.2M | 1.10% | ||||
| Jun 18 | 21.78 | 21.18 |
21.98
|
21.18
|
911K | 3.57% | ||||
| Jun 17 | 21.03 | 21.81 |
21.86
|
20.95
|
1.0M | -3.04% | ||||
| Jun 14 | 21.69 | 21.84 |
22.22
|
21.59
|
1.1M | -1.32% | ||||
| Jun 13 | 21.98 | 21.8 |
22.09
|
21.62
|
1.3M | 1.57% | ||||
| Jun 12 | 21.64 | 21 |
21.77
|
20.76
|
2.0M | 3.10% | ||||
| Jun 11 | 20.99 | 21.74 |
21.84
|
20.68
|
1.7M | -3.23% | ||||
| Jun 10 | 21.69 | 22.65 |
22.65
|
21.57
|
1.3M | -3.08% | ||||
| Jun 7 | 22.38 | 22.24 |
22.46
|
21.89
|
955K | 0.72% | ||||
| Jun 6 | 22.22 | 21.87 |
22.55
|
21.85
|
1.0M | -1.68% | ||||
| Jun 5 | 22.6 | 22.42 |
22.96
|
22.28
|
1.2M | -0.79% | ||||
| Jun 4 | 22.78 | 22.52 |
22.85
|
22.22
|
1.2M | 1.92% | ||||
| Jun 3 | 22.35 | 21.94 |
22.47
|
21.56
|
1.1M | 1.36% | ||||
| May 31 | 22.05 | 22.2 |
22.36
|
21.99
|
887K | -1.47% | ||||
| May 30 | 22.38 | 22.16 |
22.49
|
22.15
|
715K | 1.13% | ||||
| May 29 | 22.13 | 22.01 |
22.38
|
21.87
|
1.2M | -0.23% | ||||
| May 28 | 22.18 | 22.35 |
22.59
|
22.04
|
1.9M | 1.46% | ||||
| May 24 | 21.86 | 21.58 |
22
|
21.03
|
3.1M | 4.94% | ||||
| May 23 | 20.83 | 20.31 |
21.06
|
20.2
|
3.0M | 1.96% | ||||
| May 22 | 20.43 | 20.43 |
20.63
|
20.24
|
887K | -0.15% | ||||
| May 21 | 20.46 | 20.71 |
20.8
|
20.34
|
1.2M | -0.87% | ||||
| May 20 | 20.64 | 20 |
20.81
|
19.8
|
1.7M | 2.74% | ||||
| May 17 | 20.09 | 20.38 |
20.4
|
19.93
|
1.1M | -2.24% | ||||
| May 16 | 20.55 | 20.54 |
20.92
|
20.45
|
1.8M | 0.44% | ||||
| May 15 | 20.46 | 19.36 |
20.77
|
19.25
|
3.7M | 5.30% | ||||
| May 14 | 19.43 | 19.25 |
19.6
|
18.91
|
1.7M | 1.15% | ||||
| May 13 | 19.21 | 18.65 |
19.23
|
18.59
|
2.3M | 0.31% | ||||
| May 10 | 19.15 | 17.71 |
19.16
|
17.51
|
2.5M | 7.52% | ||||
| May 9 | 17.81 | 16.55 |
17.85
|
16.55
|
2.7M | 11.24% | ||||
| May 8 | 16.01 | 15.75 |
16.12
|
15.75
|
764K | 1.65% | ||||
| May 7 | 15.75 | 15.96 |
16.05
|
15.65
|
882K | -2.05% | ||||
| May 6 | 16.08 | 15.74 |
16.14
|
15.6
|
939K | 0.31% | ||||
| May 3 | 16.03 | 16 |
16.07
|
15.75
|
851K | 0.56% | ||||
| May 2 | 15.94 | 15.76 |
15.98
|
15.61
|
777K | 1.01% | ||||
| May 1 | 15.78 | 15.87 |
16.15
|
15.74
|
728K | -0.63% | ||||
| Apr 30 | 15.88 | 15.82 |
16.04
|
15.73
|
486K | -0.19% | ||||
| Apr 29 | 15.91 | 15.99 |
16.05
|
15.86
|
578K | -0.06% | ||||
| Apr 26 | 15.92 | 15.33 |
16.02
|
15.28
|
1.1M | 3.78% | ||||
| Apr 25 | 15.34 | 15.29 |
15.42
|
15.09
|
592K | 0% | ||||
| Apr 24 | 15.34 | 15.34 |
15.46
|
15.16
|
712K | 0.52% | ||||
| Apr 23 | 15.26 | 14.68 |
15.4
|
14.65
|
2.0M | 4.31% | ||||
| Apr 22 | 14.63 | 14.61 |
14.63
|
14.48
|
538K | -0.41% | ||||
| Apr 18 | 14.69 | 14.7 |
14.85
|
14.51
|
714K | -0.07% | ||||
| Apr 17 | 14.7 | 15.12 |
15.12
|
14.59
|
1.0M | -2.52% | ||||
| Apr 16 | 15.08 | 15.21 |
15.3
|
15.01
|
633K | -0.33% | ||||
| Apr 15 | 15.13 | 15.27 |
15.33
|
15.01
|
566K | -0.98% | ||||
| Apr 12 | 15.28 | 15.33 |
15.36
|
15.17
|
598K | 0.46% | ||||
| Apr 11 | 15.21 | 15.11 |
15.27
|
15.02
|
635K | 0.86% | ||||
| Apr 10 | 15.08 | 15.17 |
15.17
|
14.96
|
914K | -0.53% | ||||
| Apr 9 | 15.16 | 15.25 |
15.31
|
15.14
|
556K | -1.3% | ||||
| Apr 8 | 15.36 | 15.34 |
15.42
|
15.14
|
661K | -0.39% | ||||
| Apr 5 | 15.42 | 15.18 |
15.43
|
15.13
|
1.0M | 1.25% | ||||
| Apr 4 | 15.23 | 15.51 |
15.57
|
15.06
|
955K | -1.93% | ||||
| Apr 3 | 15.53 | 15.84 |
15.92
|
15.52
|
860K | -1.58% | ||||
| Apr 2 | 15.78 | 15.85 |
15.93
|
15.68
|
941K | -0.13% | ||||
| Apr 1 | 15.8 | 15.81 |
15.9
|
15.61
|
1.2M | 1.09% | ||||
| Mar 29 | 15.63 | 15.33 |
15.75
|
15.31
|
1.2M | 2.49% | ||||
| Mar 28 | 15.25 | 15.06 |
15.28
|
14.92
|
762K | 0.99% | ||||
| Mar 27 | 15.1 | 15.58 |
15.64
|
15.01
|
911K | -3.21% | ||||
| Mar 26 | 15.6 | 15.73 |
15.78
|
15.42
|
599K | 0% | ||||