About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
LILAK
...
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.
- Millicom International surges amid takeover interest (update)
- Liberty Latin America reports Q3 results
- Liberty Latin America unit completes acquisition of América Móvil Panama
- Liberty Latin America names former ambassador to board
- Liberty Latin America jumps after $4.6M insider buying transaction
- Liberty Latin America reports Q4 results
- Liberty Latin America using DAA to extend Hybrid Fiber Coax networks
- Liberty Latin America beats on revenue
- Liberty Latin America, América Móvil to merge Chilean operations
- Lila's Cable & Wireless Panamá to acquire América Móvil’s Panama operations for $200M
- Liberty Latin America completes acquisition of Telefónica’s operations in Costa Rica
- Liberty Latin America revenue in-line
- Liberty Latin America gets OK to buy Telefónica's Costa Rica unit
- Liberty Latin America misses on revenue
- Liberty Latin America taps Lorenzo to lead customer experience
- Liberty Latin America rises as Pivotal bumps price target
- Liberty Latin America reports Q4 results
- Liberty Latin America misses on revenue
- AT&T closes sale of Puerto Rico, USVI operations for $2B in cash
- DOJ requires Liberty, AT&T to divest assets to seal $1.95B Puerto Rico sale
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 23, 2022 | - / 0.066 | - / 1.2B | |
| November 2, 2021 | 0.3086 / 0.33 | 1.19B / 1.18B |
Beat! |
| August 4, 2021 | 0.02 / 0.0187 | 1.17B / 1.17B | |
| May 5, 2021 | 0.375 / 0.375 | 1.16B / 1.18B | |
| February 28, 2021 | -0.1517 / 0.0256 | 1.1B / 1.04B |
Beat! |
| November 4, 2020 | -0.46 / -0.4588 | 888M / 921.34M | |
| August 5, 2020 | -2.15 / -2.05 | 849M / 859.85M | |
| May 5, 2020 | -0.9411 / -0.99 | 931M / 926.86M |
Beat! |
| February 19, 2020 | 0.2091 / 0.19 | 975M / 973.96M |
Beat! |
| November 5, 2019 | 0.19 / 0.03 | 967M / 977.77M | |
| August 6, 2019 | -0.64 / -0.62 | 983M / 964.81M |
Beat! |
| May 7, 2019 | -0.23 / -0.23 | 943M / 958.85M | |
| February 21, 2019 | -1.3 / -1.29 | 949M / 929.31M |
Beat! |
| November 7, 2018 | -0.15 / -0.15 | 925M / 918.26M |
Beat! |
| August 8, 2018 | -0.25 / -0.24 | 922M / 919.12M |
Beat! |
| February 13, 2018 | - / -0.19 | - / 911.6M | |
| November 1, 2017 | -1.93 / 0.05 | 908.1M / 912.1M | |
| August 7, 2017 | -0.22 / 0.03 | 920.9M / 909.4M |
Beat! |
| May 7, 2017 | - / 0.02 | 910.9M / - |
Beat! |
| February 16, 2017 | -0.07 / 0.16 | 922.9M / 914.7M |
Beat! |
| November 3, 2016 | -0.47 / 0.27 | 894.1M / 991.5M |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 7.75 | 8.22 |
8.22
|
7.58
|
1.7M | -5.95% | ||||
| May 17, 2023 | 8.24 | 8.22 |
8.3
|
7.99
|
1.0M | 1.48% | ||||
| May 16, 2023 | 8.12 | 8.21 |
8.35
|
8.09
|
1.0M | -1.93% | ||||
| May 15, 2023 | 8.28 | 7.7 |
8.29
|
7.69
|
1.4M | 8.38% | ||||
| May 12, 2023 | 7.64 | 7.73 |
7.74
|
7.57
|
948K | 0.13% | ||||
| May 11, 2023 | 7.63 | 7.62 |
7.75
|
7.55
|
1.1M | -1.55% | ||||
| May 10, 2023 | 7.75 | 8.41 |
8.44
|
7.74
|
1.3M | -6.96% | ||||
| May 9, 2023 | 8.33 | 8.27 |
8.37
|
7.38
|
2.1M | -0.24% | ||||
| May 8, 2023 | 8.35 | 8.19 |
8.38
|
8.16
|
829K | 1.58% | ||||
| May 5, 2023 | 8.22 | 8.25 |
8.31
|
8.19
|
975K | 0.86% | ||||
| May 4, 2023 | 8.15 | 8.37 |
8.41
|
8.02
|
949K | -3.89% | ||||
| May 3, 2023 | 8.48 | 8.44 |
8.74
|
8.43
|
757K | 1.07% | ||||
| May 2, 2023 | 8.39 | 8.56 |
8.57
|
8.33
|
877K | -2.33% | ||||
| May 1, 2023 | 8.59 | 8.85 |
8.96
|
8.56
|
745K | -3.27% | ||||
| Apr 28, 2023 | 8.88 | 8.56 |
9.05
|
8.53
|
1.4M | 3.14% | ||||
| Apr 27, 2023 | 8.61 | 8.18 |
8.61
|
8.18
|
1.4M | 6.56% | ||||
| Apr 26, 2023 | 8.08 | 7.95 |
8.16
|
7.88
|
908K | 1.38% | ||||
| Apr 25, 2023 | 7.97 | 8.12 |
8.27
|
7.96
|
898K | -3.04% | ||||
| Apr 24, 2023 | 8.22 | 8.3 |
8.47
|
8.21
|
973K | -1.32% | ||||
| Apr 21, 2023 | 8.33 | 8.47 |
8.66
|
8.33
|
736K | -1.77% | ||||
| Apr 20, 2023 | 8.48 | 8.85 |
8.87
|
8.42
|
888K | -5.36% | ||||
| Apr 19, 2023 | 8.96 | 8.83 |
9.03
|
8.78
|
893K | 0.22% | ||||
| Apr 18, 2023 | 8.94 | 8.91 |
9.01
|
8.85
|
962K | 0.22% | ||||
| Apr 17, 2023 | 8.92 | 8.68 |
8.96
|
8.65
|
731K | 2.53% | ||||
| Apr 14, 2023 | 8.7 | 8.84 |
8.85
|
8.62
|
1.2M | -1.36% | ||||
| Apr 13, 2023 | 8.82 | 8.82 |
9.01
|
8.8
|
1.1M | 0.11% | ||||
| Apr 12, 2023 | 8.81 | 8.98 |
9.12
|
8.77
|
1.2M | -0.23% | ||||
| Apr 11, 2023 | 8.83 | 8.19 |
8.89
|
8.14
|
1.7M | 8.88% | ||||
| Apr 10, 2023 | 8.11 | 7.94 |
8.11
|
7.92
|
1.4M | 1.63% | ||||
| Apr 6, 2023 | 7.98 | 8.01 |
8.1
|
7.92
|
616K | 0.63% | ||||
| Apr 5, 2023 | 7.93 | 7.81 |
7.99
|
7.74
|
623K | 1.02% | ||||
| Apr 4, 2023 | 7.85 | 8 |
8.1
|
7.72
|
653K | -1.38% | ||||
| Apr 3, 2023 | 7.96 | 8.26 |
8.32
|
7.87
|
1.1M | -3.63% | ||||
| Mar 31, 2023 | 8.26 | 8.16 |
8.35
|
8.14
|
1.1M | 1.47% | ||||
| Mar 30, 2023 | 8.14 | 8.22 |
8.32
|
8.1
|
724K | -0.37% | ||||
| Mar 29, 2023 | 8.17 | 8 |
8.23
|
7.92
|
915K | 3.68% | ||||
| Mar 28, 2023 | 7.88 | 7.88 |
8.08
|
7.84
|
957K | -0.51% | ||||
| Mar 27, 2023 | 7.92 | 7.86 |
8.03
|
7.86
|
896K | 0.89% | ||||
| Mar 24, 2023 | 7.85 | 7.62 |
7.91
|
7.61
|
899K | 1.68% | ||||
| Mar 23, 2023 | 7.72 | 7.84 |
8.03
|
7.7
|
1.1M | -1.28% | ||||
| Mar 22, 2023 | 7.82 | 8.12 |
8.13
|
7.78
|
1.3M | -4.05% | ||||
| Mar 21, 2023 | 8.15 | 7.97 |
8.18
|
7.97
|
1.3M | 4.76% | ||||
| Mar 20, 2023 | 7.78 | 7.86 |
7.89
|
7.72
|
999K | -0.38% | ||||
| Mar 17, 2023 | 7.81 | 7.7 |
7.87
|
7.67
|
3.9M | 0% | ||||
| Mar 16, 2023 | 7.81 | 7.75 |
7.88
|
7.6
|
1.5M | -1.88% | ||||
| Mar 15, 2023 | 7.96 | 8.02 |
8.1
|
7.83
|
1.5M | -3.28% | ||||
| Mar 14, 2023 | 8.23 | 8.21 |
8.41
|
8.09
|
1.1M | 2.75% | ||||
| Mar 13, 2023 | 8.01 | 7.98 |
8.21
|
7.94
|
1.5M | -1.6% | ||||
| Mar 10, 2023 | 8.14 | 8.37 |
8.4
|
8.02
|
1.8M | -3.21% | ||||
| Mar 9, 2023 | 8.41 | 8.79 |
8.9
|
8.39
|
1.1M | -4.54% | ||||
| Mar 8, 2023 | 8.81 | 8.65 |
8.86
|
8.57
|
841K | 2.68% | ||||
| Mar 7, 2023 | 8.58 | 8.87 |
9.04
|
8.58
|
1.3M | -3.6% | ||||
| Mar 6, 2023 | 8.9 | 8.99 |
9.13
|
8.82
|
872K | -1.33% | ||||
| Mar 3, 2023 | 9.02 | 8.91 |
9.12
|
8.87
|
844K | 2.27% | ||||
| Mar 2, 2023 | 8.82 | 8.7 |
8.87
|
8.64
|
845K | 0.80% | ||||
| Mar 1, 2023 | 8.75 | 8.8 |
8.82
|
8.65
|
909K | -0.34% | ||||
| Feb 28, 2023 | 8.78 | 8.78 |
9.05
|
8.76
|
1.4M | 0.57% | ||||
| Feb 27, 2023 | 8.73 | 8.7 |
9
|
8.67
|
1.4M | 1.04% | ||||
| Feb 24, 2023 | 8.64 | 9.05 |
9.05
|
8.55
|
1.9M | -6.19% | ||||
| Feb 23, 2023 | 9.21 | 8.62 |
9.55
|
8.61
|
2.2M | 3.60% | ||||
| Feb 22, 2023 | 8.89 | 8.53 |
8.9
|
8.52
|
1.5M | 3.61% | ||||
| Feb 21, 2023 | 8.58 | 9.13 |
9.17
|
8.57
|
1.3M | -7.34% | ||||
| Feb 17, 2023 | 9.26 | 9.09 |
9.27
|
8.93
|
825K | 2.55% | ||||
| Feb 16, 2023 | 9.03 | 8.72 |
9.09
|
8.67
|
1.1M | 1.69% | ||||
| Feb 15, 2023 | 8.88 | 9.13 |
9.13
|
8.78
|
1.1M | -3.16% | ||||
| Feb 14, 2023 | 9.17 | 9.38 |
9.46
|
9.15
|
946K | -2.55% | ||||
| Feb 13, 2023 | 9.41 | 9.39 |
9.5
|
9.33
|
714K | 0.75% | ||||
| Feb 10, 2023 | 9.34 | 9.34 |
9.44
|
9.27
|
560K | -0.21% | ||||
| Feb 9, 2023 | 9.36 | 9.5 |
9.55
|
9.28
|
855K | -0.21% | ||||
| Feb 8, 2023 | 9.38 | 9.54 |
9.55
|
9.27
|
1.0M | -2.39% | ||||
| Feb 7, 2023 | 9.61 | 9.58 |
9.63
|
9.43
|
928K | 0.31% | ||||
| Feb 6, 2023 | 9.58 | 9.61 |
9.67
|
9.41
|
1.0M | -1.24% | ||||
| Feb 3, 2023 | 9.7 | 9.82 |
9.91
|
9.66
|
796K | -2.41% | ||||
| Feb 2, 2023 | 9.94 | 9.95 |
9.98
|
9.68
|
1.5M | -0.1% | ||||
| Feb 1, 2023 | 9.95 | 9.82 |
9.95
|
9.69
|
849K | 1.02% | ||||
| Jan 31, 2023 | 9.85 | 9.79 |
9.89
|
9.7
|
780K | 0.72% | ||||
| Jan 30, 2023 | 9.78 | 9.56 |
9.8
|
9.53
|
732K | 1.24% | ||||
| Jan 27, 2023 | 9.66 | 9.81 |
9.85
|
9.63
|
830K | -1.63% | ||||
| Jan 26, 2023 | 9.82 | 9.48 |
9.84
|
9.39
|
2.1M | 4.80% | ||||
| Jan 25, 2023 | 9.37 | 9.02 |
9.38
|
8.98
|
2.0M | 3.31% | ||||
| Jan 24, 2023 | 9.07 | 9.08 |
9.2
|
9.02
|
675K | -0.33% | ||||
| Jan 23, 2023 | 9.1 | 9.17 |
9.22
|
9.03
|
1.1M | -0.76% | ||||
| Jan 20, 2023 | 9.17 | 9.09 |
9.26
|
8.96
|
1.5M | 1.78% | ||||
| Jan 19, 2023 | 9.01 | 8.79 |
9.04
|
8.63
|
949K | 2.04% | ||||
| Jan 18, 2023 | 8.83 | 8.85 |
8.92
|
8.72
|
876K | 0% | ||||
| Jan 17, 2023 | 8.83 | 9.04 |
9.05
|
8.8
|
995K | -2.54% | ||||
| Jan 13, 2023 | 9.06 | 8.89 |
9.08
|
8.76
|
1.0M | 1.46% | ||||
| Jan 12, 2023 | 8.93 | 8.74 |
8.97
|
8.68
|
1.7M | 2.76% | ||||
| Jan 11, 2023 | 8.69 | 8.67 |
8.75
|
8.55
|
904K | 0.93% | ||||
| Jan 10, 2023 | 8.61 | 8.48 |
8.71
|
8.47
|
1.8M | 0.58% | ||||
| Jan 9, 2023 | 8.56 | 8.3 |
8.61
|
8.27
|
1.8M | 3.88% | ||||
| Jan 6, 2023 | 8.24 | 8.1 |
8.31
|
8.01
|
1.1M | 3% | ||||
| Jan 5, 2023 | 8 | 7.7 |
8.14
|
7.6
|
1.3M | -0.25% | ||||
| Jan 4, 2023 | 8.02 | 8.04 |
8.06
|
7.89
|
1.4M | 1.65% | ||||
| Jan 3, 2023 | 7.89 | 7.68 |
7.97
|
7.68
|
892K | 3.82% | ||||
| Dec 30 | 7.6 | 7.56 |
7.62
|
7.49
|
781K | -0.13% | ||||
| Dec 29 | 7.61 | 7.51 |
7.72
|
7.47
|
731K | 1.87% | ||||
| Dec 28 | 7.47 | 7.65 |
7.74
|
7.47
|
728K | -2.48% | ||||
| Dec 27 | 7.66 | 7.73 |
7.84
|
7.63
|
480K | -1.03% | ||||
| Dec 23 | 7.74 | 7.61 |
7.78
|
7.51
|
863K | 1.44% | ||||
| Dec 22 | 7.63 | 7.76 |
7.82
|
7.52
|
931K | -2.18% | ||||
| Dec 21 | 7.8 | 7.21 |
7.84
|
7.21
|
1.4M | 9.40% | ||||
| Dec 20 | 7.13 | 6.88 |
7.22
|
6.86
|
1.7M | 3.03% | ||||
| Dec 19 | 6.92 | 6.87 |
6.94
|
6.78
|
1.3M | 0.73% | ||||
| Dec 16 | 6.87 | 6.91 |
7.12
|
6.82
|
2.3M | -1.01% | ||||
| Dec 15 | 6.94 | 6.93 |
7.02
|
6.82
|
1.4M | -1.56% | ||||
| Dec 14 | 7.05 | 7 |
7.14
|
6.97
|
1.3M | 0% | ||||
| Dec 13 | 7.05 | 7.2 |
7.35
|
6.99
|
1.3M | 2.17% | ||||
| Dec 12 | 6.9 | 6.91 |
7
|
6.82
|
1.1M | -0.14% | ||||
| Dec 9 | 6.91 | 6.96 |
7.04
|
6.86
|
974K | -1.14% | ||||
| Dec 8 | 6.99 | 6.97 |
7.02
|
6.79
|
1.6M | 0.29% | ||||
| Dec 7 | 6.97 | 7.25 |
7.25
|
6.97
|
3.4M | -4.26% | ||||
| Dec 6 | 7.28 | 7.56 |
7.61
|
7.28
|
976K | -3.45% | ||||
| Dec 5 | 7.54 | 7.72 |
7.72
|
7.49
|
830K | -3.08% | ||||
| Dec 2 | 7.78 | 7.65 |
7.79
|
7.55
|
900K | -0.13% | ||||
| Dec 1 | 7.79 | 7.79 |
7.98
|
7.75
|
1.0M | 0% | ||||
| Nov 30 | 7.79 | 7.7 |
7.8
|
7.51
|
1.2M | 1.43% | ||||
| Nov 29 | 7.68 | 7.62 |
7.7
|
7.53
|
765K | 1.32% | ||||
| Nov 28 | 7.58 | 7.74 |
7.79
|
7.54
|
988K | -2.82% | ||||
| Nov 25 | 7.8 | 7.9 |
7.99
|
7.78
|
533K | -1.89% | ||||
| Nov 23 | 7.95 | 7.7 |
7.95
|
7.64
|
950K | 2.45% | ||||
| Nov 22 | 7.76 | 7.72 |
7.82
|
7.62
|
974K | 0.65% | ||||
| Nov 21 | 7.71 | 7.87 |
7.92
|
7.57
|
1.3M | -2.65% | ||||
| Nov 18 | 7.92 | 8.16 |
8.2
|
7.87
|
1.8M | -1% | ||||
| Nov 17 | 8 | 8.23 |
8.24
|
7.95
|
1.2M | -4.65% | ||||
| Nov 16 | 8.39 | 8.26 |
8.61
|
8.24
|
1.6M | 1.70% | ||||
| Nov 15 | 8.25 | 8.31 |
8.5
|
8.13
|
1.8M | 0.73% | ||||
| Nov 14 | 8.19 | 7.94 |
8.33
|
7.94
|
1.1M | 1.99% | ||||
| Nov 11 | 8.03 | 7.58 |
8.14
|
7.52
|
1.6M | 4.83% | ||||
| Nov 10 | 7.66 | 7.74 |
8.12
|
7.63
|
1.8M | 4.50% | ||||
| Nov 9 | 7.33 | 7.8 |
7.92
|
7.08
|
2.8M | -11.04% | ||||
| Nov 8 | 8.24 | 8.23 |
8.35
|
8.06
|
1.1M | 1.10% | ||||
| Nov 7 | 8.15 | 7.85 |
8.16
|
7.77
|
1.1M | 4.89% | ||||
| Nov 4 | 7.77 | 7.75 |
7.8
|
7.53
|
1.1M | 2.37% | ||||
| Nov 3 | 7.59 | 7.57 |
7.71
|
7.47
|
848K | -1.56% | ||||
| Nov 2 | 7.71 | 8.06 |
8.2
|
7.7
|
1.0M | -4.22% | ||||
| Nov 1 | 8.05 | 7.93 |
8.19
|
7.85
|
1.0M | 3.34% | ||||
| Oct 31 | 7.79 | 7.82 |
7.91
|
7.75
|
917K | -1.52% | ||||
| Oct 28 | 7.91 | 7.65 |
7.93
|
7.58
|
665K | 4.63% | ||||
| Oct 27 | 7.56 | 7.62 |
7.86
|
7.55
|
762K | -0.53% | ||||
| Oct 26 | 7.6 | 7.77 |
7.86
|
7.6
|
715K | -1.94% | ||||
| Oct 25 | 7.75 | 7.73 |
7.91
|
7.7
|
737K | 0.39% | ||||
| Oct 24 | 7.72 | 7.72 |
7.76
|
7.6
|
776K | 0.65% | ||||
| Oct 21 | 7.67 | 7.42 |
7.68
|
7.35
|
1.2M | 3.51% | ||||
| Oct 20 | 7.41 | 7.49 |
7.61
|
7.34
|
770K | -0.27% | ||||
| Oct 19 | 7.43 | 7.47 |
7.59
|
7.32
|
1.0M | -1.72% | ||||
| Oct 18 | 7.56 | 7.69 |
7.83
|
7.51
|
767K | 0.53% | ||||
| Oct 17 | 7.52 | 7.26 |
7.59
|
7.26
|
1.3M | 6.06% | ||||
| Oct 14 | 7.09 | 7.41 |
7.43
|
7.09
|
1.2M | -3.41% | ||||
| Oct 13 | 7.34 | 7.29 |
7.53
|
7.11
|
1.6M | -1.34% | ||||
| Oct 12 | 7.44 | 7.48 |
7.52
|
7.28
|
1.7M | -0.93% | ||||
| Oct 11 | 7.51 | 7.46 |
7.53
|
7.27
|
2.4M | -0.13% | ||||
| Oct 10 | 7.52 | 7.25 |
7.53
|
7.1
|
1.9M | 4.88% | ||||
| Oct 7 | 7.17 | 6.93 |
7.32
|
6.92
|
2.7M | 1.41% | ||||
| Oct 6 | 7.07 | 6.91 |
7.08
|
6.76
|
2.6M | 1.87% | ||||
| Oct 5 | 6.94 | 6.46 |
6.95
|
6.37
|
1.7M | 4.05% | ||||
| Oct 4 | 6.67 | 6.53 |
6.74
|
6.5
|
2.2M | 4.06% | ||||
| Oct 3 | 6.41 | 6.31 |
6.51
|
6.23
|
1.4M | 4.23% | ||||
| Sep 30 | 6.15 | 6.22 |
6.45
|
6.15
|
1.7M | -1.13% | ||||
| Sep 29 | 6.22 | 6.27 |
6.34
|
6.1
|
1.5M | -3.27% | ||||
| Sep 28 | 6.43 | 5.93 |
6.45
|
5.9
|
1.7M | 9.17% | ||||
| Sep 27 | 5.89 | 6.03 |
6.18
|
5.88
|
2.2M | -1.51% | ||||
| Sep 26 | 5.98 | 6.2 |
6.34
|
5.93
|
2.2M | -4.78% | ||||
| Sep 23 | 6.28 | 6.19 |
6.31
|
6.17
|
1.4M | 1.13% | ||||
| Sep 22 | 6.21 | 6.46 |
6.46
|
6.16
|
1.5M | -2.97% | ||||
| Sep 21 | 6.4 | 6.65 |
6.67
|
6.39
|
1.6M | -2.88% | ||||
| Sep 20 | 6.59 | 6.59 |
6.7
|
6.57
|
1.5M | -1.93% | ||||
| Sep 19 | 6.72 | 6.76 |
6.82
|
6.56
|
1.1M | -0.88% | ||||
| Sep 16 | 6.78 | 6.57 |
6.8
|
6.48
|
2.3M | 2.42% | ||||
| Sep 15 | 6.62 | 6.65 |
6.85
|
6.61
|
1.7M | -1.19% | ||||
| Sep 14 | 6.7 | 6.96 |
6.96
|
6.65
|
1.4M | -2.62% | ||||
| Sep 13 | 6.88 | 7.08 |
7.13
|
6.86
|
1.3M | -5.49% | ||||
| Sep 12 | 7.28 | 6.97 |
7.34
|
6.96
|
1.4M | 4.75% | ||||
| Sep 9 | 6.95 | 6.55 |
6.97
|
6.55
|
1.2M | 6.92% | ||||
| Sep 8 | 6.5 | 6.49 |
6.58
|
6.34
|
1.2M | -0.91% | ||||
| Sep 7 | 6.56 | 6.65 |
6.74
|
6.45
|
1.1M | -1.65% | ||||
| Sep 6 | 6.67 | 6.84 |
6.88
|
6.63
|
1.4M | -1.33% | ||||
| Sep 2 | 6.76 | 7.07 |
7.09
|
6.74
|
1.2M | -3.7% | ||||
| Sep 1 | 7.02 | 6.88 |
7.03
|
6.8
|
1.7M | 0.72% | ||||
| Aug 31 | 6.97 | 6.81 |
7.05
|
6.79
|
1.6M | 2.50% | ||||
| Aug 30 | 6.8 | 6.95 |
7.04
|
6.78
|
616K | -2.16% | ||||
| Aug 29 | 6.95 | 6.92 |
7.04
|
6.87
|
705K | -0.86% | ||||
| Aug 26 | 7.01 | 7.22 |
7.3
|
6.95
|
733K | -3.18% | ||||
| Aug 25 | 7.24 | 7.09 |
7.27
|
7.06
|
725K | 2.40% | ||||
| Aug 24 | 7.07 | 7.01 |
7.16
|
7.01
|
638K | 0.28% | ||||
| Aug 23 | 7.05 | 7.1 |
7.21
|
7.05
|
847K | -0.42% | ||||
| Aug 22 | 7.08 | 7.41 |
7.48
|
7.01
|
1.7M | -6.47% | ||||
| Aug 19 | 7.57 | 7.68 |
7.7
|
7.5
|
652K | -2.32% | ||||
| Aug 18 | 7.75 | 7.74 |
7.82
|
7.59
|
634K | 0.52% | ||||
| Aug 17 | 7.71 | 7.92 |
8
|
7.71
|
681K | -4.58% | ||||
| Aug 16 | 8.08 | 8.08 |
8.19
|
7.91
|
728K | 1% | ||||
| Aug 15 | 8 | 8.02 |
8.18
|
7.98
|
981K | -1.48% | ||||
| Aug 12 | 8.12 | 7.84 |
8.13
|
7.82
|
903K | 3.84% | ||||
| Aug 11 | 7.82 | 7.91 |
8.01
|
7.8
|
858K | 0% | ||||
| Aug 10 | 7.82 | 7.54 |
7.97
|
7.13
|
1.4M | 6.54% | ||||
| Aug 9 | 7.34 | 7.26 |
7.34
|
7.11
|
889K | 1.10% | ||||
| Aug 8 | 7.26 | 7.19 |
7.52
|
7.19
|
820K | 1.40% | ||||
| Aug 5 | 7.16 | 7.36 |
7.45
|
7.16
|
913K | -3.76% | ||||
| Aug 4 | 7.44 | 7.48 |
7.8
|
7.43
|
924K | -0.93% | ||||
| Aug 3 | 7.51 | 7.23 |
7.55
|
7.17
|
1.2M | 4.74% | ||||
| Aug 2 | 7.17 | 7.23 |
7.43
|
7.16
|
649K | -1.65% | ||||
| Aug 1 | 7.29 | 7.28 |
7.43
|
7.22
|
719K | -0.68% | ||||
| Jul 29 | 7.34 | 7.16 |
7.36
|
7.07
|
1.2M | 2.80% | ||||
| Jul 28 | 7.14 | 7.07 |
7.16
|
6.94
|
1.3M | 0.56% | ||||
| Jul 27 | 7.1 | 7.05 |
7.13
|
7
|
1.0M | 2.16% | ||||
| Jul 26 | 6.95 | 6.95 |
7.04
|
6.91
|
890K | -1% | ||||
| Jul 25 | 7.02 | 7.13 |
7.14
|
6.98
|
937K | -0.85% | ||||
| Jul 22 | 7.08 | 7.28 |
7.34
|
6.99
|
1.3M | -2.61% | ||||
| Jul 21 | 7.27 | 7.36 |
7.48
|
7.21
|
1.8M | -2.42% | ||||
| Jul 20 | 7.45 | 7.31 |
7.51
|
7.3
|
2.2M | 1.92% | ||||
| Jul 19 | 7.31 | 7.14 |
7.44
|
7.07
|
6.4M | 4.13% | ||||
| Jul 18 | 7.02 | 7.09 |
7.22
|
6.97
|
1.2M | 0.29% | ||||
| Jul 15 | 7 | 7.08 |
7.11
|
6.91
|
1.2M | 1.74% | ||||
| Jul 14 | 6.88 | 6.85 |
7.02
|
6.76
|
872K | -2.27% | ||||
| Jul 13 | 7.04 | 7.05 |
7.09
|
6.89
|
754K | -1.26% | ||||
| Jul 12 | 7.13 | 6.93 |
7.2
|
6.9
|
1.0M | 2% | ||||
| Jul 11 | 6.99 | 7.29 |
7.34
|
6.95
|
718K | -5.41% | ||||
| Jul 8 | 7.39 | 7.55 |
7.55
|
7.35
|
517K | -2.64% | ||||
| Jul 7 | 7.59 | 7.71 |
7.93
|
7.57
|
661K | -0.91% | ||||
| Jul 6 | 7.66 | 7.72 |
7.79
|
7.59
|
681K | -1.16% | ||||
| Jul 5 | 7.75 | 7.77 |
7.86
|
7.62
|
889K | -3.13% | ||||
| Jul 1 | 8 | 7.79 |
8.01
|
7.7
|
837K | 2.70% | ||||
| Jun 30 | 7.79 | 7.85 |
7.88
|
7.67
|
870K | -2.99% | ||||
| Jun 29 | 8.03 | 7.7 |
8.03
|
7.61
|
1.0M | 4.29% | ||||
| Jun 28 | 7.7 | 7.85 |
8.11
|
7.69
|
705K | -1.28% | ||||
| Jun 27 | 7.8 | 7.76 |
7.9
|
7.66
|
683K | 0.52% | ||||
| Jun 24 | 7.76 | 7.54 |
7.8
|
7.54
|
1.6M | 3.47% | ||||
| Jun 23 | 7.5 | 7.36 |
7.62
|
7.36
|
1.5M | 0.94% | ||||
| Jun 22 | 7.43 | 7.35 |
7.58
|
7.31
|
835K | 0.27% | ||||
| Jun 21 | 7.41 | 7.81 |
7.84
|
7.4
|
1.5M | -3.52% | ||||
| Jun 17 | 7.68 | 7.03 |
7.73
|
7.02
|
2.2M | 9.56% | ||||
| Jun 16 | 7.01 | 7.5 |
7.53
|
6.95
|
1.6M | -9.66% | ||||
| Jun 15 | 7.76 | 7.61 |
7.84
|
7.48
|
1.3M | 4.02% | ||||
| Jun 14 | 7.46 | 7.89 |
7.93
|
7.44
|
1.6M | -5.21% | ||||
| Jun 13 | 7.87 | 8.04 |
8.17
|
7.84
|
1.8M | -5.29% | ||||
| Jun 10 | 8.31 | 8.54 |
8.67
|
8.31
|
1.8M | -5.46% | ||||
| Jun 9 | 8.79 | 8.98 |
9.02
|
8.77
|
1.0M | -2.44% | ||||
| Jun 8 | 9.01 | 9 |
9.23
|
8.98
|
871K | -1.31% | ||||
| Jun 7 | 9.13 | 9.03 |
9.17
|
8.9
|
886K | -0.76% | ||||
| Jun 6 | 9.2 | 9.16 |
9.28
|
9.1
|
929K | 1.77% | ||||
| Jun 3 | 9.04 | 9.22 |
9.33
|
9.03
|
1.1M | -3.32% | ||||
| Jun 2 | 9.35 | 9.21 |
9.35
|
9.05
|
1.1M | 1.41% | ||||
| Jun 1 | 9.22 | 9.57 |
9.67
|
9.09
|
1.0M | -3.05% | ||||
| May 31 | 9.51 | 9.56 |
9.8
|
9.41
|
1.8M | -1.45% | ||||
| May 27 | 9.65 | 9.51 |
9.71
|
9.44
|
919K | 2.33% | ||||
| May 26 | 9.43 | 9.38 |
9.69
|
9.21
|
967K | 1.62% | ||||
| May 25 | 9.28 | 8.93 |
9.32
|
8.9
|
966K | 3% | ||||
| May 24 | 9.01 | 9.03 |
9.15
|
8.88
|
1.1M | -1.53% | ||||
| May 23 | 9.15 | 9.48 |
9.51
|
9.09
|
1.1M | -0.54% | ||||
| May 20 | 9.2 | 9.4 |
9.47
|
9.02
|
1.2M | -0.54% | ||||
| May 19 | 9.25 | 9.2 |
9.42
|
8.94
|
1.5M | -0.22% | ||||
| May 18 | 9.27 | 9.25 |
9.61
|
9.22
|
1.2M | -2.01% | ||||
| May 17 | 9.46 | 9.01 |
9.46
|
8.98
|
1.6M | 6.65% | ||||
| May 16 | 8.87 | 8.48 |
8.93
|
8.48
|
1.5M | 4.85% | ||||
| May 13 | 8.46 | 8.39 |
8.55
|
8.31
|
1.2M | 1.93% | ||||
| May 12 | 8.3 | 7.99 |
8.31
|
7.9
|
2.1M | 3.49% | ||||
| May 11 | 8.02 | 8.29 |
8.45
|
7.99
|
1.4M | -2.79% | ||||
| May 10 | 8.25 | 7.95 |
8.44
|
7.9
|
3.6M | 5.36% | ||||
| May 9 | 7.83 | 8.28 |
8.33
|
7.76
|
1.8M | -6.34% | ||||
| May 6 | 8.36 | 8.75 |
8.77
|
8.33
|
1.5M | -3.91% | ||||
| May 5 | 8.7 | 9.26 |
9.38
|
8.57
|
2.0M | -8.81% | ||||
| May 4 | 9.54 | 9.28 |
9.57
|
9.07
|
1.6M | 2.80% | ||||
| May 3 | 9.28 | 9.17 |
9.39
|
9.06
|
1.1M | 0.76% | ||||
| May 2 | 9.21 | 9.19 |
9.32
|
9.01
|
1.2M | -0.32% | ||||
| Apr 29 | 9.24 | 9.76 |
9.78
|
9.19
|
1.8M | -5.81% | ||||
| Apr 28 | 9.81 | 9.64 |
9.86
|
9.16
|
1.5M | 3.05% | ||||
| Apr 27 | 9.52 | 9.62 |
9.69
|
9.48
|
726K | -0.73% | ||||
| Apr 26 | 9.59 | 9.98 |
9.98
|
9.56
|
1.3M | -5.05% | ||||
| Apr 25 | 10.1 | 9.93 |
10.16
|
9.79
|
883K | 0.60% | ||||
| Apr 22 | 10.04 | 10.35 |
10.35
|
9.94
|
1.1M | -3.18% | ||||
| Apr 21 | 10.37 | 10.88 |
10.96
|
10.32
|
945K | -3.53% | ||||
| Apr 20 | 10.75 | 11.14 |
11.32
|
10.74
|
863K | -3.33% | ||||
| Apr 19 | 11.12 | 10.71 |
11.16
|
10.67
|
998K | 3.93% | ||||
| Apr 18 | 10.7 | 10.61 |
10.84
|
10.55
|
904K | -0.09% | ||||
| Apr 14 | 10.71 | 10.95 |
11.09
|
10.69
|
898K | -2.72% | ||||
| Apr 13 | 11.01 | 10.57 |
11.03
|
10.57
|
853K | 3.87% | ||||
| Apr 12 | 10.6 | 10.75 |
10.93
|
10.45
|
822K | -0.66% | ||||
| Apr 11 | 10.67 | 10.72 |
10.93
|
10.63
|
1.3M | -0.56% | ||||
| Apr 8 | 10.73 | 10.37 |
10.74
|
10.27
|
1.8M | 3.27% | ||||
| Apr 7 | 10.39 | 10.65 |
10.65
|
10.32
|
1.3M | -1.14% | ||||
| Apr 6 | 10.51 | 10.47 |
10.65
|
10.23
|
1.4M | -0.66% | ||||
| Apr 5 | 10.58 | 10.45 |
10.76
|
10.32
|
955K | -0.19% | ||||
| Apr 4 | 10.6 | 9.75 |
10.63
|
9.75
|
2.1M | 8.61% | ||||
| Apr 1 | 9.76 | 9.69 |
9.81
|
9.58
|
965K | 1.77% | ||||
| Mar 31 | 9.59 | 9.68 |
9.82
|
9.49
|
1.2M | -1.94% | ||||
| Mar 30 | 9.78 | 9.89 |
9.98
|
9.74
|
617K | -2% | ||||
| Mar 29 | 9.98 | 9.9 |
10.05
|
9.85
|
920K | 1.63% | ||||
| Mar 28 | 9.82 | 9.85 |
9.93
|
9.62
|
979K | -0.81% | ||||
| Mar 25 | 9.9 | 9.87 |
10.01
|
9.67
|
772K | 0.41% | ||||
| Mar 24 | 9.86 | 9.84 |
9.98
|
9.77
|
863K | 0.20% | ||||
| Mar 23 | 9.84 | 10 |
10.09
|
9.77
|
857K | -2.57% | ||||
| Mar 22 | 10.1 | 9.91 |
10.18
|
9.89
|
1.5M | 2.33% | ||||
| Mar 21 | 9.87 | 9.9 |
9.99
|
9.8
|
1.1M | 0.61% | ||||
| Mar 18 | 9.81 | 9.79 |
9.82
|
9.56
|
2.3M | 0.20% | ||||
| Mar 17 | 9.79 | 9.81 |
9.81
|
9.59
|
1.0M | 0.41% | ||||
| Mar 16 | 9.75 | 9.57 |
9.87
|
9.29
|
2.7M | 1.35% | ||||
| Mar 15 | 9.62 | 9.47 |
9.8
|
9.47
|
1.4M | 1.48% | ||||
| Mar 14 | 9.48 | 9.54 |
9.78
|
9.44
|
652K | -1.56% | ||||
| Mar 11 | 9.63 | 9.83 |
9.96
|
9.62
|
700K | -0.72% | ||||
| Mar 10 | 9.7 | 9.85 |
9.95
|
9.48
|
1.8M | -2.51% | ||||
| Mar 9 | 9.95 | 9.55 |
10.03
|
9.41
|
1.3M | 6.42% | ||||
| Mar 8 | 9.35 | 9.18 |
9.69
|
9.09
|
1.3M | 2.63% | ||||
| Mar 7 | 9.11 | 9.72 |
9.72
|
9.06
|
1.9M | -6.47% | ||||
| Mar 4 | 9.74 | 9.7 |
9.81
|
9.48
|
1.6M | -0.71% | ||||
| Mar 3 | 9.81 | 10.17 |
10.27
|
9.77
|
1.2M | -3.44% | ||||
| Mar 2 | 10.16 | 9.71 |
10.23
|
9.65
|
1.4M | 5.18% | ||||
| Mar 1 | 9.66 | 10.13 |
10.17
|
9.56
|
1.6M | -4.26% | ||||
| Feb 28 | 10.09 | 10.22 |
10.34
|
10.01
|
1.2M | -2.79% | ||||
| Feb 25 | 10.38 | 10.37 |
10.69
|
10.29
|
1.1M | 0.78% | ||||
| Feb 24 | 10.3 | 10.28 |
10.35
|
9.86
|
1.4M | -2.92% | ||||
| Feb 23 | 10.61 | 10.94 |
11.42
|
10.58
|
1.2M | -2.93% | ||||
| Feb 22 | 10.93 | 10.96 |
11.15
|
10.86
|
803K | -0.91% | ||||
| Feb 18 | 11.03 | 11.33 |
11.35
|
10.97
|
657K | -3.08% | ||||
| Feb 17 | 11.38 | 11.47 |
11.58
|
11.36
|
838K | -2.15% | ||||
| Feb 16 | 11.63 | 11.4 |
11.66
|
11.37
|
1.0M | 1.93% | ||||
| Feb 15 | 11.41 | 11.1 |
11.45
|
10.96
|
765K | 3.73% | ||||
| Feb 14 | 11 | 11.08 |
11.24
|
10.89
|
616K | -0.99% | ||||
| Feb 11 | 11.11 | 10.73 |
11.23
|
10.73
|
945K | 3.64% | ||||
| Feb 10 | 10.72 | 10.73 |
11.01
|
10.64
|
1.1M | -1.74% | ||||
| Feb 9 | 10.91 | 10.95 |
11.08
|
10.63
|
743K | 0.37% | ||||
| Feb 8 | 10.87 | 10.62 |
10.91
|
10.55
|
3.4M | 2.64% | ||||
| Feb 7 | 10.59 | 10.51 |
10.65
|
10.43
|
897K | 1.05% | ||||
| Feb 4 | 10.48 | 10.36 |
10.52
|
10.26
|
887K | 0.38% | ||||
| Feb 3 | 10.44 | 10.3 |
10.5
|
10.27
|
680K | 0.87% | ||||
| Feb 2 | 10.35 | 10.74 |
10.79
|
10.34
|
899K | -3.81% | ||||
| Feb 1 | 10.76 | 10.81 |
10.92
|
10.55
|
1.4M | -0.46% | ||||
| Jan 31 | 10.81 | 10.37 |
10.83
|
10.17
|
1.6M | 2.95% | ||||
| Jan 28 | 10.5 | 10.28 |
10.5
|
10.11
|
883K | 1.94% | ||||
| Jan 27 | 10.3 | 10.5 |
10.68
|
10.21
|
562K | -1.53% | ||||
| Jan 26 | 10.46 | 10.95 |
11
|
10.35
|
611K | -2.97% | ||||
| Jan 25 | 10.78 | 10.47 |
10.93
|
10.3
|
674K | 1.60% | ||||
| Jan 24 | 10.61 | 10.23 |
10.64
|
9.96
|
1.4M | 4.64% | ||||
| Jan 21 | 10.14 | 10.28 |
10.55
|
10.13
|
888K | -2.59% | ||||
| Jan 20 | 10.41 | 10.57 |
10.74
|
10.35
|
538K | -1.33% | ||||
| Jan 19 | 10.55 | 10.67 |
10.78
|
10.51
|
640K | -0.85% | ||||
| Jan 18 | 10.64 | 11.02 |
11.14
|
10.58
|
899K | -4.57% | ||||
| Jan 14 | 11.15 | 11.02 |
11.22
|
10.89
|
686K | 0.18% | ||||
| Jan 13 | 11.13 | 11.12 |
11.23
|
10.93
|
996K | 0.27% | ||||
| Jan 12 | 11.1 | 11.14 |
11.23
|
10.96
|
1.2M | -0.45% | ||||
| Jan 11 | 11.15 | 11 |
11.22
|
10.93
|
621K | 1.46% | ||||
| Jan 10 | 10.99 | 11.49 |
11.53
|
10.93
|
1.4M | -4.93% | ||||
| Jan 7 | 11.56 | 11.73 |
11.73
|
11.46
|
529K | 0.43% | ||||
| Jan 6 | 11.51 | 11.5 |
11.7
|
11.41
|
422K | 0.70% | ||||
| Jan 5 | 11.43 | 11.91 |
12.09
|
11.38
|
596K | -4.03% | ||||
| Jan 4 | 11.91 | 12.02 |
12.15
|
11.86
|
480K | 0.59% | ||||
| Jan 3 | 11.84 | 11.44 |
11.89
|
11.42
|
677K | 3.86% | ||||
| Dec 31 | 11.4 | 11.4 |
11.56
|
11.35
|
324K | -0.44% | ||||
| Dec 30 | 11.45 | 11.31 |
11.66
|
11.29
|
439K | 0.62% | ||||
| Dec 29 | 11.38 | 11.48 |
11.48
|
11.31
|
382K | -0.52% | ||||
| Dec 28 | 11.44 | 11.32 |
11.56
|
11.32
|
352K | 0.18% | ||||
| Dec 27 | 11.42 | 11.03 |
11.53
|
11.03
|
442K | -0.52% | ||||
| Dec 23 | 11.48 | 11.4 |
11.57
|
11.32
|
375K | 0.88% | ||||
| Dec 22 | 11.38 | 11.21 |
11.47
|
11.17
|
638K | 1.07% | ||||
| Dec 21 | 11.26 | 10.83 |
11.47
|
10.77
|
765K | 5.33% | ||||
| Dec 20 | 10.69 | 11 |
11.05
|
10.58
|
1.0M | -4.38% | ||||
| Dec 17 | 11.18 | 10.83 |
11.24
|
10.75
|
2.6M | 3.90% | ||||
| Dec 16 | 10.76 | 11.04 |
11.15
|
10.72
|
1.2M | -1.19% | ||||
| Dec 15 | 10.89 | 10.98 |
11.03
|
10.61
|
983K | -0.37% | ||||
| Dec 14 | 10.93 | 10.99 |
11.24
|
10.91
|
748K | -1.09% | ||||
| Dec 13 | 11.05 | 11.15 |
11.19
|
10.94
|
869K | -1.25% | ||||
| Dec 10 | 11.19 | 11.26 |
11.35
|
11.11
|
1.5M | 0.18% | ||||
| Dec 9 | 11.17 | 11.23 |
11.36
|
11.11
|
682K | -1.33% | ||||
| Dec 8 | 11.32 | 11.48 |
11.67
|
11.3
|
636K | -1.57% | ||||
| Dec 7 | 11.5 | 12.01 |
12.05
|
11.45
|
755K | -2.95% | ||||
| Dec 6 | 11.85 | 11.32 |
12.03
|
11.22
|
829K | 6.28% | ||||
| Dec 3 | 11.15 | 11.41 |
11.52
|
11.08
|
932K | -1.33% | ||||
| Dec 2 | 11.3 | 11.08 |
11.31
|
11.08
|
807K | 2.73% | ||||
| Dec 1 | 11 | 11.53 |
11.85
|
10.98
|
1.5M | -2.14% | ||||
| Nov 30 | 11.24 | 11.21 |
11.35
|
10.74
|
1.8M | -1.14% | ||||
| Nov 29 | 11.37 | 11.58 |
11.61
|
11.3
|
928K | -0.7% | ||||
| Nov 26 | 11.45 | 11.8 |
11.9
|
11.19
|
845K | -6.3% | ||||
| Nov 24 | 12.22 | 12.22 |
12.29
|
12.14
|
480K | -0.89% | ||||
| Nov 23 | 12.33 | 12.19 |
12.36
|
12.03
|
1.0M | 1.48% | ||||
| Nov 22 | 12.15 | 12.33 |
12.55
|
12.13
|
760K | -0.57% | ||||
| Nov 19 | 12.22 | 12.13 |
12.28
|
12.04
|
653K | 0.33% | ||||
| Nov 18 | 12.18 | 12.63 |
12.65
|
12.01
|
1.1M | -3.26% | ||||
| Nov 17 | 12.59 | 13 |
13.06
|
12.52
|
1.5M | -2.18% | ||||
| Nov 16 | 12.87 | 13.29 |
13.3
|
12.82
|
721K | -3.01% | ||||
| Nov 15 | 13.27 | 13.48 |
13.88
|
13.21
|
713K | -1.41% | ||||
| Nov 12 | 13.46 | 13.36 |
13.49
|
13.34
|
460K | 1.20% | ||||
| Nov 11 | 13.3 | 13.23 |
13.44
|
13.2
|
511K | 0.53% | ||||
| Nov 10 | 13.23 | 13.16 |
13.4
|
13.16
|
442K | 0.53% | ||||
| Nov 9 | 13.16 | 13.22 |
13.33
|
13.08
|
586K | -0.23% | ||||
| Nov 8 | 13.19 | 13.4 |
13.58
|
13.13
|
309K | -1.27% | ||||
| Nov 5 | 13.36 | 13.28 |
13.63
|
12.96
|
867K | 2.30% | ||||
| Nov 4 | 13.06 | 13.28 |
13.28
|
12.94
|
681K | 0.23% | ||||
| Nov 3 | 13.03 | 12.83 |
13.13
|
12.25
|
882K | 2.28% | ||||
| Nov 2 | 12.74 | 12.82 |
13.01
|
12.66
|
855K | -0.86% | ||||
| Nov 1 | 12.85 | 12.16 |
12.89
|
12.1
|
822K | 6.82% | ||||
| Oct 29 | 12.03 | 12.07 |
12.23
|
11.9
|
821K | -0.91% | ||||
| Oct 28 | 12.14 | 12.2 |
12.28
|
12.07
|
895K | -0.33% | ||||
| Oct 27 | 12.18 | 11.94 |
12.24
|
11.8
|
857K | 1.75% | ||||
| Oct 26 | 11.97 | 12.18 |
12.21
|
11.94
|
530K | -1.64% | ||||
| Oct 25 | 12.17 | 12.27 |
12.36
|
12.12
|
392K | -0.73% | ||||
| Oct 22 | 12.26 | 12.29 |
12.51
|
12.22
|
455K | -0.16% | ||||
| Oct 21 | 12.28 | 12.63 |
12.69
|
12.26
|
268K | -2.69% | ||||
| Oct 20 | 12.62 | 12.37 |
12.8
|
12.35
|
488K | 2.19% | ||||
| Oct 19 | 12.35 | 12.55 |
12.73
|
12.24
|
645K | -0.8% | ||||
| Oct 18 | 12.45 | 12.78 |
12.88
|
12.38
|
365K | -2.58% | ||||
| Oct 15 | 12.78 | 13.13 |
13.24
|
12.78
|
535K | -0.7% | ||||
| Oct 14 | 12.87 | 12.54 |
12.91
|
12.45
|
1.1M | 3.71% | ||||
| Oct 13 | 12.41 | 12.6 |
12.63
|
12.36
|
274K | -0.96% | ||||
| Oct 12 | 12.53 | 12.53 |
12.6
|
12.37
|
495K | 0.32% | ||||
| Oct 11 | 12.49 | 12.57 |
12.71
|
12.48
|
355K | -0.72% | ||||
| Oct 8 | 12.58 | 12.86 |
12.95
|
12.57
|
390K | -1.64% | ||||
| Oct 7 | 12.79 | 12.98 |
13.08
|
12.74
|
664K | -0.7% | ||||
| Oct 6 | 12.88 | 13.15 |
13.18
|
12.77
|
578K | -2.72% | ||||
| Oct 5 | 13.24 | 13.22 |
13.38
|
12.98
|
308K | 0.76% | ||||
| Oct 4 | 13.14 | 13.1 |
13.35
|
12.85
|
560K | -0.23% | ||||
| Oct 1 | 13.17 | 13.2 |
13.33
|
12.95
|
627K | 0.38% | ||||
| Sep 30 | 13.12 | 12.91 |
13.15
|
12.82
|
647K | 2.02% | ||||
| Sep 29 | 12.86 | 12.5 |
12.9
|
12.32
|
752K | 3.71% | ||||
| Sep 28 | 12.4 | 12.66 |
12.91
|
12.38
|
591K | -2.13% | ||||
| Sep 27 | 12.67 | 12.52 |
12.93
|
12.49
|
463K | 1.44% | ||||
| Sep 24 | 12.49 | 12.54 |
12.6
|
12.38
|
568K | -1.34% | ||||
| Sep 23 | 12.66 | 12.5 |
12.72
|
12.43
|
522K | 1.69% | ||||
| Sep 22 | 12.45 | 12.29 |
12.61
|
12.28
|
715K | 1.72% | ||||
| Sep 21 | 12.24 | 12.46 |
12.56
|
12.21
|
601K | -0.97% | ||||
| Sep 20 | 12.36 | 12.42 |
12.94
|
12.16
|
903K | -2.75% | ||||
| Sep 17 | 12.71 | 12.82 |
13.08
|
12.64
|
3.4M | -1.55% | ||||
| Sep 16 | 12.91 | 13.09 |
13.16
|
12.8
|
690K | -1.07% | ||||
| Sep 15 | 13.05 | 13.36 |
13.63
|
12.79
|
1.0M | -1.88% | ||||
| Sep 14 | 13.3 | 13.86 |
13.86
|
13.24
|
2.0M | -3.13% | ||||
| Sep 13 | 13.73 | 13.55 |
13.77
|
13.41
|
621K | 2.23% | ||||
| Sep 10 | 13.43 | 13.81 |
13.81
|
13.39
|
532K | -1.68% | ||||
| Sep 9 | 13.66 | 13.98 |
13.98
|
13.65
|
495K | -2.78% | ||||
| Sep 8 | 14.05 | 13.95 |
14.2
|
13.74
|
573K | 0.21% | ||||
| Sep 7 | 14.02 | 14.29 |
14.39
|
14
|
596K | -2.3% | ||||
| Sep 3 | 14.35 | 14.52 |
14.62
|
14.28
|
431K | -0.49% | ||||
| Sep 2 | 14.42 | 14.44 |
14.55
|
14.34
|
337K | 0.42% | ||||
| Sep 1 | 14.36 | 14.41 |
14.53
|
14.31
|
325K | -0.21% | ||||
| Aug 31 | 14.39 | 14.46 |
14.57
|
14.29
|
462K | 0.21% | ||||
| Aug 30 | 14.36 | 14.56 |
14.59
|
14.33
|
801K | -1.31% | ||||
| Aug 27 | 14.55 | 14.61 |
14.94
|
14.48
|
543K | 0.34% | ||||
| Aug 26 | 14.5 | 14.51 |
14.73
|
14.38
|
719K | -0.62% | ||||
| Aug 25 | 14.59 | 14.29 |
14.61
|
14.1
|
723K | 2.03% | ||||
| Aug 24 | 14.3 | 14 |
14.47
|
13.88
|
511K | 1.27% | ||||
| Aug 23 | 14.12 | 13.93 |
14.26
|
13.9
|
645K | 2.24% | ||||
| Aug 20 | 13.81 | 12.84 |
13.83
|
12.81
|
1.0M | 7.05% | ||||
| Aug 19 | 12.9 | 13.23 |
13.3
|
12.83
|
749K | -3.44% | ||||
| Aug 18 | 13.36 | 13.11 |
13.53
|
13.05
|
694K | 1.75% | ||||
| Aug 17 | 13.13 | 13.22 |
13.41
|
13.07
|
616K | -2.09% | ||||
| Aug 16 | 13.41 | 13.41 |
13.61
|
13.31
|
343K | -1.11% | ||||
| Aug 13 | 13.56 | 13.83 |
13.83
|
13.51
|
302K | -1.53% | ||||
| Aug 12 | 13.77 | 13.84 |
13.88
|
13.61
|
267K | -1.01% | ||||
| Aug 11 | 13.91 | 13.79 |
13.95
|
13.61
|
347K | 1.16% | ||||
| Aug 10 | 13.75 | 13.84 |
13.94
|
13.63
|
312K | -0.79% | ||||
| Aug 9 | 13.86 | 14.17 |
14.4
|
13.85
|
399K | -2.05% | ||||
| Aug 6 | 14.15 | 14.61 |
14.69
|
14.13
|
502K | -2.62% | ||||
| Aug 5 | 14.53 | 13.31 |
14.77
|
13.18
|
1.4M | 11% | ||||
| Aug 4 | 13.09 | 13.26 |
13.44
|
13.08
|
463K | -2.6% | ||||
| Aug 3 | 13.44 | 13.55 |
13.64
|
13.14
|
353K | -0.07% | ||||
| Aug 2 | 13.45 | 13.93 |
14.09
|
13.42
|
464K | -2.75% | ||||
| Jul 30 | 13.83 | 13.92 |
14.12
|
13.67
|
429K | -0.65% | ||||
| Jul 29 | 13.92 | 14.29 |
14.4
|
13.92
|
381K | -1.97% | ||||
| Jul 28 | 14.2 | 14.13 |
14.31
|
13.88
|
573K | 0.92% | ||||
| Jul 27 | 14.07 | 14.09 |
14.21
|
13.87
|
586K | -1.12% | ||||
| Jul 26 | 14.23 | 14.31 |
14.42
|
14.03
|
516K | 0% | ||||
| Jul 23 | 14.23 | 14.19 |
14.28
|
14.04
|
334K | 0.92% | ||||
| Jul 22 | 14.1 | 13.97 |
14.15
|
13.9
|
514K | -0.42% | ||||
| Jul 21 | 14.16 | 14.1 |
14.45
|
14.1
|
507K | 1.36% | ||||
| Jul 20 | 13.97 | 13.12 |
14.06
|
13.04
|
1.3M | 6.56% | ||||
| Jul 19 | 13.11 | 13.02 |
13.48
|
12.97
|
718K | -3.39% | ||||
| Jul 16 | 13.57 | 13.96 |
13.96
|
13.57
|
445K | -1.67% | ||||
| Jul 15 | 13.8 | 13.92 |
14.03
|
13.77
|
298K | -1.29% | ||||
| Jul 14 | 13.98 | 14.14 |
14.28
|
13.91
|
441K | -0.92% | ||||
| Jul 13 | 14.11 | 14.31 |
14.36
|
13.97
|
447K | -1.4% | ||||
| Jul 12 | 14.31 | 13.96 |
14.33
|
13.86
|
890K | 2.21% | ||||
| Jul 9 | 14 | 13.2 |
14.01
|
13.2
|
521K | 5.58% | ||||
| Jul 8 | 13.26 | 13.18 |
13.45
|
13.11
|
575K | -1.63% | ||||
| Jul 7 | 13.48 | 13.64 |
13.81
|
13.46
|
482K | -1.53% | ||||
| Jul 6 | 13.69 | 13.98 |
13.98
|
13.59
|
637K | -1.51% | ||||
| Jul 2 | 13.9 | 14.16 |
14.23
|
13.76
|
421K | -2.04% | ||||
| Jul 1 | 14.19 | 14.18 |
14.32
|
14.07
|
381K | 0.64% | ||||
| Jun 30 | 14.1 | 14.07 |
14.24
|
13.96
|
461K | -0.14% | ||||
| Jun 29 | 14.12 | 14.39 |
14.59
|
14.11
|
316K | -1.6% | ||||
| Jun 28 | 14.35 | 14.76 |
14.8
|
14.2
|
518K | -2.65% | ||||
| Jun 25 | 14.74 | 14.56 |
14.87
|
14.53
|
1.5M | 1.24% | ||||
| Jun 24 | 14.56 | 14.41 |
14.59
|
14.28
|
369K | 1.68% | ||||
| Jun 23 | 14.32 | 14.34 |
14.49
|
14.22
|
421K | -0.14% | ||||
| Jun 22 | 14.34 | 14.3 |
14.38
|
14.06
|
339K | 0.35% | ||||
| Jun 21 | 14.29 | 14.23 |
14.31
|
14.09
|
374K | 0.70% | ||||
| Jun 18 | 14.19 | 14.21 |
14.46
|
13.97
|
3.0M | -1.25% | ||||
| Jun 17 | 14.37 | 14.23 |
14.64
|
14.15
|
997K | 0.70% | ||||
| Jun 16 | 14.27 | 14.23 |
14.34
|
14.02
|
521K | 0.49% | ||||
| Jun 15 | 14.2 | 14.13 |
14.28
|
13.98
|
410K | 0.92% | ||||
| Jun 14 | 14.07 | 14.1 |
14.12
|
13.9
|
328K | 0.14% | ||||
| Jun 11 | 14.05 | 14.26 |
14.39
|
14.03
|
305K | -0.99% | ||||
| Jun 10 | 14.19 | 13.78 |
14.3
|
13.78
|
592K | 3.13% | ||||
| Jun 9 | 13.76 | 14.05 |
14.12
|
13.75
|
722K | -1.92% | ||||
| Jun 8 | 14.03 | 14.52 |
14.52
|
14.02
|
557K | -3.31% | ||||
| Jun 7 | 14.51 | 14.66 |
14.95
|
14.46
|
529K | -0.89% | ||||
| Jun 4 | 14.64 | 14.51 |
14.79
|
14.34
|
364K | 1.60% | ||||
| Jun 3 | 14.41 | 14.45 |
14.52
|
14.13
|
401K | -0.28% | ||||
| Jun 2 | 14.45 | 14.64 |
14.9
|
14.42
|
501K | -2.17% | ||||
| Jun 1 | 14.77 | 14.38 |
14.82
|
14.31
|
481K | 2.71% | ||||
| May 28 | 14.38 | 13.6 |
14.53
|
13.6
|
332K | -0.35% | ||||
| May 27 | 14.43 | 14.64 |
14.75
|
14.41
|
594K | -1.1% | ||||
| May 26 | 14.59 | 14.1 |
14.64
|
14.01
|
564K | 3.92% | ||||
| May 25 | 14.04 | 14.13 |
14.45
|
13.98
|
991K | -0.28% | ||||
| May 24 | 14.08 | 13.91 |
14.14
|
13.68
|
433K | 1.29% | ||||
| May 21 | 13.9 | 14.1 |
14.21
|
13.85
|
312K | 0.07% | ||||
| May 20 | 13.89 | 13.55 |
13.95
|
13.28
|
508K | 2.58% | ||||
| May 19 | 13.54 | 13.71 |
13.93
|
13.43
|
455K | -2.59% | ||||
| May 18 | 13.9 | 14.17 |
14.3
|
13.88
|
600K | -1.91% | ||||
| May 17 | 14.17 | 14.39 |
14.48
|
14.08
|
532K | -1.73% | ||||
| May 14 | 14.42 | 14.12 |
14.45
|
14.09
|
425K | 2.85% | ||||
| May 13 | 14.02 | 13.7 |
14.13
|
13.7
|
358K | 2.34% | ||||
| May 12 | 13.7 | 13.87 |
13.98
|
13.68
|
760K | -1.72% | ||||
| May 11 | 13.94 | 13.84 |
14.13
|
13.57
|
539K | -1.27% | ||||
| May 10 | 14.12 | 14.71 |
14.9
|
14.06
|
557K | -3.49% | ||||
| May 7 | 14.63 | 14.51 |
14.64
|
13.88
|
673K | 0.14% | ||||
| May 6 | 14.61 | 14.34 |
14.9
|
14
|
859K | 1.46% | ||||
| May 5 | 14.4 | 13.89 |
14.44
|
13.63
|
500K | 1.27% | ||||
| May 4 | 14.22 | 14.3 |
14.3
|
13.91
|
534K | -0.56% | ||||
| May 3 | 14.3 | 14.08 |
14.33
|
14.03
|
541K | 2.51% | ||||
| Apr 30 | 13.95 | 13.92 |
14.14
|
13.83
|
544K | -0.78% | ||||
| Apr 29 | 14.06 | 14.07 |
14.2
|
13.89
|
401K | 1.22% | ||||
| Apr 28 | 13.89 | 13.89 |
14.02
|
13.31
|
619K | 0.36% | ||||
| Apr 27 | 13.84 | 14.15 |
14.2
|
13.73
|
407K | -2.19% | ||||
| Apr 26 | 14.15 | 14.26 |
14.42
|
14.07
|
363K | 0.78% | ||||
| Apr 23 | 14.04 | 13.85 |
14.18
|
13.73
|
512K | 1.81% | ||||
| Apr 22 | 13.79 | 13.99 |
14.05
|
13.74
|
518K | -1.08% | ||||
| Apr 21 | 13.94 | 13.8 |
14.17
|
13.8
|
510K | 0.22% | ||||
| Apr 20 | 13.91 | 13.57 |
13.91
|
13.46
|
729K | 1.53% | ||||
| Apr 19 | 13.7 | 13.89 |
14.11
|
13.43
|
679K | -2.14% | ||||
| Apr 16 | 14 | 14.13 |
14.14
|
13.86
|
652K | -0.07% | ||||
| Apr 15 | 14.01 | 14.07 |
14.2
|
13.92
|
501K | 0.72% | ||||
| Apr 14 | 13.91 | 13.75 |
14.17
|
13.27
|
400K | 1.09% | ||||
| Apr 13 | 13.76 | 13.84 |
14.04
|
13.64
|
524K | -1.29% | ||||
| Apr 12 | 13.94 | 14.2 |
14.2
|
13.87
|
540K | -0.78% | ||||
| Apr 9 | 14.05 | 13.96 |
14.14
|
13.8
|
470K | 0.21% | ||||
| Apr 8 | 14.02 | 13.79 |
14.07
|
13.56
|
545K | 1.59% | ||||
| Apr 7 | 13.8 | 13.79 |
13.97
|
13.71
|
446K | 0.36% | ||||
| Apr 6 | 13.75 | 13.43 |
13.81
|
13.4
|
475K | 1.93% | ||||
| Apr 5 | 13.49 | 13.52 |
13.67
|
13.34
|
444K | 0.90% | ||||
| Apr 1 | 13.37 | 12.92 |
13.38
|
12.86
|
586K | 3% | ||||
| Mar 31 | 12.98 | 13.21 |
13.53
|
12.98
|
950K | -1.89% | ||||
| Mar 30 | 13.23 | 13.2 |
13.59
|
13.15
|
657K | -0.23% | ||||
| Mar 29 | 13.26 | 13.6 |
13.63
|
13.13
|
595K | -3% | ||||
| Mar 26 | 13.67 | 14 |
14.24
|
13.48
|
527K | -0.58% | ||||
| Mar 25 | 13.75 | 13.56 |
13.8
|
13.26
|
354K | 1.25% | ||||
| Mar 24 | 13.58 | 14.05 |
14.36
|
13.55
|
465K | -2.58% | ||||
| Mar 23 | 13.94 | 14.26 |
14.54
|
13.5
|
1.1M | -3.66% | ||||
| Mar 22 | 14.47 | 14.35 |
14.56
|
13.48
|
429K | 0.21% | ||||
| Mar 19 | 14.44 | 14.15 |
14.64
|
13.85
|
2.2M | 2.41% | ||||
| Mar 18 | 14.1 | 14.35 |
14.65
|
14.04
|
946K | -3.03% | ||||
| Mar 17 | 14.54 | 13.97 |
14.61
|
13.8
|
681K | 3.12% | ||||
| Mar 16 | 14.1 | 14.21 |
14.42
|
13.97
|
839K | -2.76% | ||||
| Mar 15 | 14.5 | 14.52 |
14.93
|
14.34
|
586K | -0.34% | ||||
| Mar 12 | 14.55 | 14.06 |
14.57
|
13.92
|
789K | 4.83% | ||||
| Mar 11 | 13.88 | 14.31 |
14.4
|
13.8
|
959K | -3% | ||||
| Mar 10 | 14.31 | 13.71 |
14.5
|
13.59
|
1.1M | 5.38% | ||||
| Mar 9 | 13.58 | 13.54 |
13.9
|
13.12
|
918K | 1.19% | ||||
| Mar 8 | 13.42 | 13.01 |
13.56
|
12.74
|
1.3M | 3.39% | ||||
| Mar 5 | 12.98 | 12.83 |
13.35
|
12.65
|
975K | 2.61% | ||||
| Mar 4 | 12.65 | 13 |
13.23
|
12.6
|
979K | -2.54% | ||||
| Mar 3 | 12.98 | 12.54 |
13.15
|
12.43
|
786K | 3.67% | ||||
| Mar 2 | 12.52 | 12.41 |
12.91
|
12.21
|
875K | 0.32% | ||||
| Mar 1 | 12.48 | 11.23 |
12.49
|
11.13
|
1.1M | 13.87% | ||||
| Feb 26 | 10.96 | 10.84 |
11.19
|
10.61
|
1.0M | 2.05% | ||||
| Feb 25 | 10.74 | 11.11 |
11.3
|
10.59
|
875K | -3.94% | ||||
| Feb 24 | 11.18 | 11.53 |
11.67
|
11.15
|
864K | -2.36% | ||||
| Feb 23 | 11.45 | 11.53 |
11.62
|
11.25
|
714K | -1.04% | ||||
| Feb 22 | 11.57 | 11.42 |
11.7
|
11.27
|
683K | 0.78% | ||||
| Feb 19 | 11.48 | 11.49 |
11.6
|
11.37
|
567K | -0.09% | ||||
| Feb 18 | 11.49 | 11.74 |
11.94
|
11.45
|
619K | -2.87% | ||||
| Feb 17 | 11.83 | 11.6 |
11.95
|
11.5
|
838K | 1.81% | ||||
| Feb 16 | 11.62 | 11.41 |
11.75
|
11.41
|
844K | 1.93% | ||||
| Feb 12 | 11.4 | 11.5 |
11.6
|
11.38
|
723K | -1.13% | ||||
| Feb 11 | 11.53 | 11.36 |
11.64
|
11.21
|
686K | 0.79% | ||||
| Feb 10 | 11.44 | 11.54 |
11.67
|
11.42
|
730K | -0.44% | ||||
| Feb 9 | 11.49 | 11.78 |
11.81
|
11.3
|
1.2M | -3.12% | ||||
| Feb 8 | 11.86 | 11.03 |
11.88
|
10.91
|
1.5M | 8.41% | ||||
| Feb 5 | 10.94 | 10.66 |
10.94
|
10.47
|
1.2M | 3.89% | ||||
| Feb 4 | 10.53 | 10.25 |
10.53
|
10.16
|
1.0M | 2.83% | ||||
| Feb 3 | 10.24 | 10.17 |
10.35
|
9.95
|
677K | 1.69% | ||||
| Feb 2 | 10.07 | 9.96 |
10.15
|
9.82
|
683K | 1.10% | ||||
| Feb 1 | 9.96 | 10.05 |
10.1
|
9.74
|
1.2M | 0.71% | ||||
| Jan 29 | 9.89 | 10.17 |
10.19
|
9.75
|
1.1M | -3.23% | ||||
| Jan 28 | 10.22 | 10.38 |
10.38
|
10.07
|
1.4M | 0.39% | ||||
| Jan 27 | 10.18 | 10.45 |
10.52
|
10.09
|
1.2M | -4.23% | ||||
| Jan 26 | 10.63 | 10.9 |
10.92
|
10.56
|
511K | -0.56% | ||||
| Jan 25 | 10.69 | 10.59 |
10.89
|
10.43
|
876K | -0.28% | ||||
| Jan 22 | 10.72 | 10.59 |
10.73
|
10.32
|
736K | 0.28% | ||||
| Jan 21 | 10.69 | 11 |
11
|
10.68
|
550K | -2.11% | ||||
| Jan 20 | 10.92 | 11.16 |
11.23
|
10.92
|
439K | -1.53% | ||||
| Jan 19 | 11.09 | 11.31 |
11.31
|
10.93
|
710K | -0.45% | ||||
| Jan 15 | 11.14 | 11.08 |
11.28
|
10.84
|
749K | -0.27% | ||||
| Jan 14 | 11.17 | 11.32 |
11.5
|
11.13
|
688K | -1.06% | ||||
| Jan 13 | 11.29 | 11.29 |
11.54
|
11.1
|
568K | -0.53% | ||||
| Jan 12 | 11.35 | 11.07 |
11.45
|
10.89
|
826K | 2.44% | ||||
| Jan 11 | 11.08 | 11.29 |
11.36
|
10.98
|
496K | -3.65% | ||||
| Jan 8 | 11.5 | 12.09 |
12.12
|
11.49
|
1.1M | -4.72% | ||||
| Jan 7 | 12.07 | 11.86 |
12.21
|
11.7
|
740K | 2.64% | ||||
| Jan 6 | 11.76 | 11.29 |
12.06
|
11.19
|
1.0M | 5.85% | ||||
| Jan 5 | 11.11 | 11.06 |
11.2
|
10.84
|
665K | 0.09% | ||||
| Jan 4 | 11.1 | 11.21 |
11.38
|
10.91
|
756K | 0.09% | ||||
| Dec 31 | 11.09 | 11.08 |
11.27
|
10.9
|
811K | 0.09% | ||||
| Dec 30 | 11.08 | 11.16 |
11.2
|
10.94
|
530K | -0.72% | ||||
| Dec 29 | 11.16 | 11.31 |
11.32
|
11.04
|
470K | -0.98% | ||||
| Dec 28 | 11.27 | 11.43 |
11.49
|
11.23
|
449K | 0.27% | ||||
| Dec 24 | 11.24 | 11.29 |
11.35
|
11.18
|
177K | -0.27% | ||||
| Dec 23 | 11.27 | 10.85 |
11.32
|
10.75
|
655K | 3.21% | ||||
| Dec 22 | 10.92 | 11.11 |
11.11
|
10.72
|
701K | -1.36% | ||||
| Dec 21 | 11.07 | 11.17 |
11.33
|
10.92
|
1.2M | -3.57% | ||||
| Dec 18 | 11.48 | 11.72 |
11.82
|
11.47
|
1.7M | -1.71% | ||||
| Dec 17 | 11.68 | 11.62 |
11.68
|
11.5
|
606K | 0.86% | ||||
| Dec 16 | 11.58 | 11.86 |
12
|
11.5
|
423K | -2.03% | ||||
| Dec 15 | 11.82 | 11.68 |
11.85
|
11.36
|
808K | 2.16% | ||||
| Dec 14 | 11.57 | 11.54 |
12.3
|
11.43
|
782K | 1.22% | ||||
| Dec 11 | 11.43 | 11.62 |
11.73
|
11.22
|
979K | -2.22% | ||||
| Dec 10 | 11.69 | 11.3 |
11.9
|
10.96
|
1.2M | 3.09% | ||||
| Dec 9 | 11.34 | 11.49 |
11.83
|
11.25
|
882K | -0.87% | ||||
| Dec 8 | 11.44 | 11.31 |
11.53
|
11.23
|
839K | 0.26% | ||||
| Dec 7 | 11.41 | 11.67 |
11.72
|
11.38
|
470K | -1.81% | ||||
| Dec 4 | 11.62 | 11.52 |
11.8
|
11.39
|
698K | 2.29% | ||||
| Dec 3 | 11.36 | 11.44 |
11.65
|
11.33
|
1.2M | -0.61% | ||||
| Dec 2 | 11.43 | 11.34 |
11.46
|
11.16
|
687K | 0.70% | ||||
| Dec 1 | 11.35 | 11.49 |
11.51
|
11.29
|
1.0M | 0.35% | ||||
| Nov 30 | 11.31 | 11.72 |
11.96
|
11.22
|
1.3M | -3.5% | ||||
| Nov 27 | 11.72 | 11.92 |
12.06
|
11.53
|
473K | -2.25% | ||||
| Nov 25 | 11.99 | 12.41 |
12.45
|
11.85
|
1.1M | -4.23% | ||||
| Nov 24 | 12.52 | 12.28 |
12.78
|
12.11
|
1.1M | 4.07% | ||||
| Nov 23 | 12.03 | 11.92 |
12.17
|
11.79
|
718K | 2.56% | ||||
| Nov 20 | 11.73 | 11.7 |
11.88
|
11.61
|
513K | -1.18% | ||||
| Nov 19 | 11.87 | 11.86 |
11.99
|
11.66
|
463K | -0.5% | ||||
| Nov 18 | 11.93 | 12 |
12.37
|
11.91
|
765K | -0.08% | ||||
| Nov 17 | 11.94 | 11.7 |
11.96
|
11.5
|
795K | 1.88% | ||||
| Nov 16 | 11.72 | 11.86 |
11.93
|
11.54
|
944K | 1.03% | ||||
| Nov 13 | 11.6 | 11.52 |
11.69
|
11.4
|
673K | 2.38% | ||||
| Nov 12 | 11.33 | 11.22 |
11.47
|
10.82
|
989K | -0.61% | ||||
| Nov 11 | 11.4 | 11.39 |
11.42
|
11.18
|
803K | 1.06% | ||||
| Nov 10 | 11.28 | 11.05 |
11.41
|
10.82
|
1.8M | 3.58% | ||||
| Nov 9 | 10.89 | 10.39 |
11.17
|
10.36
|
1.9M | 10.67% | ||||
| Nov 6 | 9.84 | 10.25 |
10.32
|
9.72
|
1.4M | -3.81% | ||||
| Nov 5 | 10.23 | 9.51 |
10.37
|
9.5
|
1.2M | 1.99% | ||||
| Nov 4 | 10.03 | 10.25 |
10.34
|
9.98
|
813K | -3.28% | ||||
| Nov 3 | 10.37 | 9.97 |
10.44
|
9.82
|
832K | 5.82% | ||||
| Nov 2 | 9.8 | 9.96 |
10
|
9.72
|
897K | 0.82% | ||||
| Oct 30 | 9.72 | 9.73 |
9.86
|
9.56
|
1.2M | -0.51% | ||||
| Oct 29 | 9.77 | 9.7 |
9.85
|
9.53
|
652K | 0.21% | ||||
| Oct 28 | 9.75 | 9.94 |
10.06
|
9.6
|
1.9M | -4.41% | ||||
| Oct 27 | 10.2 | 10.27 |
10.27
|
10.03
|
881K | -0.58% | ||||
| Oct 26 | 10.26 | 10.41 |
10.42
|
10.08
|
936K | -2.47% | ||||
| Oct 23 | 10.52 | 10.6 |
10.63
|
10.47
|
559K | -0.19% | ||||
| Oct 22 | 10.54 | 10.57 |
10.71
|
10.47
|
550K | 0.38% | ||||
| Oct 21 | 10.5 | 10.5 |
10.59
|
10.32
|
776K | 0.19% | ||||
| Oct 20 | 10.48 | 10.34 |
10.53
|
10.19
|
815K | 2.75% | ||||
| Oct 19 | 10.2 | 10.15 |
10.3
|
10.08
|
739K | 1.09% | ||||
| Oct 16 | 10.09 | 10.23 |
10.36
|
10.06
|
536K | -1.66% | ||||
| Oct 15 | 10.26 | 10.44 |
10.51
|
10.12
|
1.3M | -2.75% | ||||
| Oct 14 | 10.55 | 10.66 |
10.87
|
10.47
|
1.1M | -0.94% | ||||
| Oct 13 | 10.65 | 10.89 |
10.94
|
10.65
|
1.4M | -2.65% | ||||
| Oct 12 | 10.94 | 10.87 |
10.98
|
10.57
|
2.1M | 0% | ||||
| Oct 9 | 10.94 | 10.06 |
10.99
|
10.05
|
5.1M | 14.55% | ||||
| Oct 8 | 9.55 | 9.12 |
9.56
|
9.04
|
1.3M | 5.76% | ||||
| Oct 7 | 9.03 | 8.89 |
9.17
|
8.78
|
1.4M | 3.20% | ||||
| Oct 6 | 8.75 | 9.18 |
9.3
|
8.7
|
1.7M | -4.27% | ||||
| Oct 5 | 9.14 | 8.92 |
9.15
|
8.84
|
1.4M | 3.39% | ||||
| Oct 2 | 8.84 | 8.51 |
8.86
|
8.36
|
2.4M | 1.26% | ||||
| Oct 1 | 8.73 | 8.16 |
8.75
|
8.16
|
2.7M | 7.25% | ||||
| Sep 30 | 8.14 | 8.22 |
8.27
|
8.02
|
3.7M | -1.33% | ||||
| Sep 29 | 8.25 | 8.22 |
8.51
|
8.02
|
1.4M | -0.36% | ||||
| Sep 28 | 8.28 | 8 |
8.41
|
7.81
|
2.7M | 6.84% | ||||
| Sep 25 | 7.75 | 7.62 |
7.79
|
7.47
|
2.2M | 1.04% | ||||
| Sep 24 | 7.67 | 7.53 |
7.84
|
7.47
|
2.5M | 1.99% | ||||
| Sep 23 | 7.52 | 7.92 |
8.09
|
7.52
|
2.4M | -5.41% | ||||
| Sep 22 | 7.95 | 8.05 |
8.2
|
7.78
|
1.7M | -1.85% | ||||
| Sep 21 | 8.1 | 8.15 |
8.16
|
7.96
|
2.0M | -1.58% | ||||
| Sep 18 | 8.23 | 7.98 |
8.25
|
7.79
|
6.0M | 5.51% | ||||
| Sep 17 | 7.8 | 8 |
8
|
7.7
|
3.5M | -2.74% | ||||
| Sep 16 | 8.02 | 8.45 |
8.45
|
8.01
|
2.5M | -3.14% | ||||
| Sep 15 | 8.28 | 8.66 |
8.66
|
8.21
|
1.6M | -3.72% | ||||
| Sep 14 | 8.6 | 8.98 |
9.05
|
8.6
|
1.2M | -1.94% | ||||
| Sep 11 | 8.77 | 8.99 |
8.99
|
8.5
|
1.6M | 0.11% | ||||
| Sep 10 | 8.76 | 9.12 |
9.21
|
8.68
|
2.4M | -4.05% | ||||
| Sep 9 | 9.13 | 8.95 |
9.15
|
8.83
|
940K | 2.93% | ||||
| Sep 8 | 8.87 | 9.06 |
9.08
|
8.74
|
1.3M | -3.59% | ||||
| Sep 4 | 9.2 | 9.31 |
9.38
|
8.85
|
625K | 0.88% | ||||
| Sep 3 | 9.12 | 9.27 |
9.57
|
9.01
|
1.1M | -1.51% | ||||
| Sep 2 | 9.26 | 8.84 |
9.29
|
8.82
|
655K | 4.75% | ||||
| Sep 1 | 8.84 | 8.9 |
8.98
|
8.7
|
1.3M | -1.45% | ||||
| Aug 31 | 8.97 | 9.29 |
9.32
|
8.97
|
898K | -3.86% | ||||
| Aug 28 | 9.33 | 9.13 |
9.35
|
9.09
|
1.1M | 2.08% | ||||
| Aug 27 | 9.14 | 8.99 |
9.22
|
8.91
|
1.1M | 1.90% | ||||
| Aug 26 | 8.97 | 8.98 |
9.03
|
8.74
|
1.1M | -1.1% | ||||
| Aug 25 | 9.07 | 8.64 |
9.13
|
8.62
|
1.4M | 5.22% | ||||
| Aug 24 | 8.62 | 8.42 |
8.66
|
8.29
|
561K | 2.86% | ||||
| Aug 21 | 8.38 | 8.68 |
8.68
|
8.34
|
998K | -3.68% | ||||
| Aug 20 | 8.7 | 8.57 |
8.79
|
8.41
|
868K | 0.12% | ||||
| Aug 19 | 8.69 | 8.85 |
8.97
|
8.67
|
529K | -2.36% | ||||
| Aug 18 | 8.9 | 8.71 |
8.93
|
8.56
|
993K | 1.48% | ||||
| Aug 17 | 8.77 | 9.13 |
9.13
|
8.76
|
412K | -3.31% | ||||
| Aug 14 | 9.07 | 8.97 |
9.25
|
8.77
|
444K | 1.11% | ||||
| Aug 13 | 8.97 | 9.58 |
9.63
|
8.93
|
714K | -6.47% | ||||
| Aug 12 | 9.59 | 9.41 |
9.77
|
9.41
|
818K | 3.01% | ||||
| Aug 11 | 9.31 | 9.4 |
9.69
|
9.27
|
1.0M | 0.22% | ||||
| Aug 10 | 9.29 | 8.73 |
9.37
|
8.73
|
1.4M | 6.66% | ||||
| Aug 7 | 8.71 | 8.4 |
8.78
|
8.28
|
2.4M | 4.56% | ||||
| Aug 6 | 8.33 | 9.57 |
9.67
|
8.33
|
2.4M | -15.43% | ||||
| Aug 5 | 9.85 | 9.94 |
9.97
|
9.7
|
535K | 1.34% | ||||
| Aug 4 | 9.72 | 9.7 |
10.14
|
9.42
|
733K | 0.21% | ||||
| Aug 3 | 9.7 | 9.66 |
9.77
|
9.17
|
1.2M | 0.83% | ||||
| Jul 31 | 9.62 | 9.29 |
9.94
|
9.2
|
1.7M | -3.61% | ||||
| Jul 30 | 9.98 | 9.29 |
10.01
|
9.29
|
1.2M | 5.61% | ||||
| Jul 29 | 9.45 | 9.25 |
9.46
|
9.06
|
657K | 2.94% | ||||
| Jul 28 | 9.18 | 9.08 |
9.35
|
9.08
|
515K | 0.44% | ||||
| Jul 27 | 9.14 | 9.21 |
9.29
|
8.96
|
534K | -0.87% | ||||
| Jul 24 | 9.22 | 9.43 |
9.47
|
9.14
|
607K | -2.33% | ||||
| Jul 23 | 9.44 | 9.49 |
9.5
|
9.32
|
813K | -0.84% | ||||
| Jul 22 | 9.52 | 9.34 |
9.68
|
9.28
|
636K | 1.06% | ||||
| Jul 21 | 9.42 | 9.65 |
9.79
|
9.39
|
775K | -0.84% | ||||
| Jul 20 | 9.5 | 9.61 |
9.67
|
9.4
|
1.6M | -1.86% | ||||
| Jul 17 | 9.68 | 9.35 |
9.76
|
9.27
|
971K | 3.09% | ||||
| Jul 16 | 9.39 | 9.44 |
9.45
|
9.27
|
532K | -1.05% | ||||
| Jul 15 | 9.49 | 9.51 |
9.65
|
9.35
|
1.5M | 2.93% | ||||
| Jul 14 | 9.22 | 9.42 |
9.54
|
9.06
|
1.8M | -2.23% | ||||
| Jul 13 | 9.43 | 9.83 |
9.9
|
9.41
|
1.1M | -2.88% | ||||
| Jul 10 | 9.71 | 9.35 |
9.76
|
9.27
|
598K | 3.74% | ||||
| Jul 9 | 9.36 | 9.6 |
9.76
|
9.3
|
665K | -2.5% | ||||
| Jul 8 | 9.6 | 9.31 |
9.61
|
9.23
|
644K | 3.23% | ||||
| Jul 7 | 9.3 | 10.13 |
10.15
|
9.22
|
1.3M | -9.27% | ||||
| Jul 6 | 10.25 | 9.3 |
10.26
|
9.3
|
1.7M | 11.78% | ||||
| Jul 2 | 9.17 | 9.89 |
9.92
|
9.15
|
929K | -4.48% | ||||
| Jul 1 | 9.6 | 9.46 |
9.77
|
9.4
|
675K | 1.69% | ||||
| Jun 30 | 9.44 | 9.24 |
9.48
|
9.08
|
772K | 1.51% | ||||
| Jun 29 | 9.3 | 9.17 |
9.3
|
8.97
|
758K | 3.33% | ||||
| Jun 26 | 9 | 9.31 |
9.38
|
8.9
|
1.8M | -4.66% | ||||
| Jun 25 | 9.44 | 9.25 |
9.44
|
9.06
|
865K | 1.07% | ||||
| Jun 24 | 9.34 | 9.79 |
9.79
|
9.1
|
1.6M | -6.04% | ||||
| Jun 23 | 9.94 | 9.96 |
9.98
|
9.7
|
1.0M | 1.53% | ||||
| Jun 22 | 9.79 | 9.87 |
9.87
|
9.68
|
522K | -0.81% | ||||
| Jun 19 | 9.87 | 10.02 |
10.12
|
9.82
|
1.7M | -1.5% | ||||
| Jun 18 | 10.02 | 9.64 |
10.13
|
9.62
|
1.3M | 2.45% | ||||
| Jun 17 | 9.78 | 10.2 |
10.29
|
9.78
|
518K | -5.23% | ||||
| Jun 16 | 10.32 | 10.81 |
10.84
|
10.27
|
1.0M | 0.29% | ||||
| Jun 15 | 10.29 | 9.99 |
10.33
|
9.87
|
758K | -0.29% | ||||
| Jun 12 | 10.32 | 10.17 |
10.37
|
9.9
|
967K | 6.28% | ||||
| Jun 11 | 9.71 | 10.47 |
10.48
|
9.7
|
1.1M | -9.67% | ||||
| Jun 10 | 10.75 | 11.02 |
11.07
|
10.64
|
644K | -2.89% | ||||
| Jun 9 | 11.07 | 11.43 |
11.54
|
10.89
|
1.0M | -5.22% | ||||
| Jun 8 | 11.68 | 11.29 |
11.8
|
11.2
|
2.2M | 6.57% | ||||
| Jun 5 | 10.96 | 10.44 |
11.19
|
10.35
|
3.0M | 9.60% | ||||
| Jun 4 | 10 | 9.76 |
10.16
|
9.76
|
1.3M | 1.11% | ||||
| Jun 3 | 9.89 | 9.77 |
10.07
|
9.77
|
1.7M | 1.85% | ||||
| Jun 2 | 9.71 | 9.96 |
9.96
|
9.6
|
659K | -1.52% | ||||
| Jun 1 | 9.86 | 9.69 |
9.95
|
9.63
|
1.1M | 2.71% | ||||
| May 29 | 9.6 | 9.59 |
9.77
|
9.19
|
1.9M | -1.13% | ||||
| May 28 | 9.71 | 9.96 |
10.07
|
9.65
|
1.9M | -1.82% | ||||
| May 27 | 9.89 | 9.91 |
10
|
9.7
|
3.0M | 1.33% | ||||
| May 26 | 9.76 | 9.56 |
9.91
|
9.49
|
2.8M | 6.20% | ||||
| May 22 | 9.19 | 9.02 |
9.21
|
8.75
|
1.1M | 2.80% | ||||
| May 21 | 8.94 | 9.26 |
9.33
|
8.8
|
2.8M | -3.97% | ||||
| May 20 | 9.31 | 9.04 |
9.33
|
8.93
|
807K | 4.84% | ||||
| May 19 | 8.88 | 9.34 |
9.5
|
8.86
|
580K | -6.23% | ||||
| May 18 | 9.47 | 9.27 |
9.63
|
9.26
|
1.1M | 6.64% | ||||
| May 15 | 8.88 | 8.9 |
9
|
8.79
|
971K | -0.56% | ||||
| May 14 | 8.93 | 8.18 |
8.97
|
8.02
|
1.5M | 5.43% | ||||
| May 13 | 8.47 | 8.91 |
8.98
|
8.2
|
1.1M | -6.1% | ||||
| May 12 | 9.02 | 9.32 |
9.38
|
9.01
|
741K | -3.43% | ||||
| May 11 | 9.34 | 9.43 |
9.63
|
9.22
|
826K | -3.11% | ||||
| May 8 | 9.64 | 9.71 |
9.89
|
9.41
|
1.5M | 3.43% | ||||
| May 7 | 9.32 | 9.5 |
9.66
|
9.25
|
950K | 0% | ||||
| May 6 | 9.32 | 9.58 |
9.8
|
9.28
|
1.2M | -4.51% | ||||
| May 5 | 9.76 | 10.43 |
10.45
|
9.69
|
1.1M | -2.98% | ||||
| May 4 | 10.06 | 9.98 |
10.1
|
9.78
|
729K | -0.98% | ||||
| May 1 | 10.16 | 10.28 |
10.34
|
9.89
|
1.2M | -1.74% | ||||
| Apr 30 | 10.34 | 10.94 |
11.16
|
10.31
|
882K | -6.68% | ||||
| Apr 29 | 11.08 | 10.82 |
11.27
|
10.51
|
1.5M | 6.95% | ||||
| Apr 28 | 10.36 | 10.73 |
10.74
|
10.15
|
768K | -0.19% | ||||
| Apr 27 | 10.38 | 10.37 |
10.49
|
10.23
|
930K | 1.47% | ||||
| Apr 24 | 10.23 | 10.21 |
10.4
|
9.83
|
685K | 0.39% | ||||
| Apr 23 | 10.19 | 9.9 |
10.49
|
9.85
|
1.1M | 3.45% | ||||
| Apr 22 | 9.85 | 10.39 |
10.39
|
9.84
|
726K | -2.18% | ||||
| Apr 21 | 10.07 | 10.08 |
10.4
|
9.95
|
1.1M | -4.1% | ||||
| Apr 20 | 10.5 | 10.64 |
10.88
|
10.28
|
738K | -4.11% | ||||
| Apr 17 | 10.95 | 10.68 |
11.14
|
10.45
|
773K | 7.14% | ||||
| Apr 16 | 10.22 | 10.4 |
10.56
|
9.93
|
846K | -1.64% | ||||
| Apr 15 | 10.39 | 10.71 |
10.95
|
10.25
|
884K | -7.48% | ||||
| Apr 14 | 11.23 | 11.44 |
11.55
|
10.95
|
704K | 1.35% | ||||
| Apr 13 | 11.08 | 11.34 |
11.34
|
10.65
|
968K | -2.81% | ||||
| Apr 9 | 11.4 | 11.23 |
11.76
|
11.04
|
840K | 6.24% | ||||
| Apr 8 | 10.73 | 10.71 |
11.02
|
10.25
|
1.1M | 3.07% | ||||
| Apr 7 | 10.41 | 10.47 |
10.96
|
10.17
|
1.6M | 2.97% | ||||
| Apr 6 | 10.11 | 9.75 |
10.18
|
9.74
|
1.4M | 9.06% | ||||
| Apr 3 | 9.27 | 9.83 |
9.9
|
8.95
|
702K | -5.98% | ||||
| Apr 2 | 9.86 | 9.39 |
10
|
9.39
|
794K | 3.68% | ||||
| Apr 1 | 9.51 | 10 |
10
|
9.33
|
1.6M | -7.31% | ||||
| Mar 31 | 10.26 | 10.28 |
10.67
|
10.03
|
875K | -1.16% | ||||
| Mar 30 | 10.38 | 10.87 |
11
|
10.2
|
947K | -3.89% | ||||
| Mar 27 | 10.8 | 11.57 |
11.84
|
10.73
|
979K | -9.01% | ||||
| Mar 26 | 11.87 | 10.99 |
11.91
|
10.43
|
740K | 9% | ||||
| Mar 25 | 10.89 | 11.16 |
11.39
|
10.64
|
1.2M | -0.64% | ||||
| Mar 24 | 10.96 | 10.53 |
11.36
|
10.35
|
1.3M | 10.48% | ||||
| Mar 23 | 9.92 | 9.63 |
10.02
|
8.71
|
1.1M | 7.48% | ||||
| Mar 20 | 9.23 | 9.58 |
9.72
|
8.98
|
1.4M | -2.84% | ||||
| Mar 19 | 9.5 | 9.02 |
9.95
|
8.87
|
1.2M | 4.97% | ||||
| Mar 18 | 9.05 | 10.15 |
10.26
|
8.77
|
1.1M | -14.94% | ||||
| Mar 17 | 10.64 | 8.93 |
10.64
|
8.53
|
1.5M | 22.86% | ||||
| Mar 16 | 8.66 | 10.45 |
10.45
|
8.63
|
1.3M | -17.37% | ||||
| Mar 13 | 10.48 | 10.54 |
10.62
|
9.61
|
1.7M | 5.43% | ||||
| Mar 12 | 9.94 | 11.19 |
11.5
|
9.81
|
1.7M | -17.24% | ||||
| Mar 11 | 12.01 | 12.56 |
12.86
|
11.86
|
1.2M | -7.54% | ||||
| Mar 10 | 12.99 | 13.83 |
13.83
|
12.62
|
1.4M | -0.92% | ||||
| Mar 9 | 13.11 | 14.26 |
14.47
|
13.09
|
1.4M | -11.78% | ||||
| Mar 6 | 14.86 | 14.2 |
14.89
|
14.1
|
1.2M | 2.34% | ||||
| Mar 5 | 14.52 | 14.66 |
15.01
|
14.35
|
853K | -2.68% | ||||
| Mar 4 | 14.92 | 15.12 |
15.26
|
14.88
|
1.4M | -0.53% | ||||
| Mar 3 | 15 | 15.33 |
15.56
|
14.84
|
1.6M | -2.72% | ||||
| Mar 2 | 15.42 | 15.34 |
15.75
|
15.05
|
1.5M | 1.51% | ||||
| Feb 28 | 15.19 | 15.63 |
15.9
|
14.75
|
3.2M | -6.58% | ||||
| Feb 27 | 16.26 | 16.83 |
17.51
|
16.23
|
770K | -5.3% | ||||
| Feb 26 | 17.17 | 17.63 |
17.82
|
17.11
|
508K | -2.39% | ||||
| Feb 25 | 17.59 | 18.2 |
18.28
|
17.57
|
511K | -3.51% | ||||
| Feb 24 | 18.23 | 18.12 |
18.36
|
18.04
|
552K | -2.98% | ||||
| Feb 21 | 18.79 | 19.17 |
19.2
|
18.61
|
444K | -1.83% | ||||
| Feb 20 | 19.14 | 18.62 |
19.23
|
17.71
|
1.2M | 9.18% | ||||
| Feb 19 | 17.53 | 17.37 |
17.71
|
17.24
|
666K | 1.10% | ||||
| Feb 18 | 17.34 | 17.07 |
17.35
|
16.96
|
417K | 1.11% | ||||
| Feb 14 | 17.15 | 17.23 |
17.28
|
17
|
224K | -0.41% | ||||
| Feb 13 | 17.22 | 17.33 |
17.44
|
17.13
|
501K | -1.09% | ||||
| Feb 12 | 17.41 | 17.35 |
17.57
|
16.73
|
785K | 1.16% | ||||
| Feb 11 | 17.21 | 17.31 |
17.43
|
17.02
|
576K | 0.41% | ||||
| Feb 10 | 17.14 | 17.11 |
17.16
|
16.95
|
266K | -0.29% | ||||
| Feb 7 | 17.19 | 17.32 |
17.37
|
16.95
|
440K | -0.98% | ||||
| Feb 6 | 17.36 | 17.21 |
17.45
|
17.18
|
354K | 1.34% | ||||
| Feb 5 | 17.13 | 17.17 |
17.3
|
17
|
274K | 1.36% | ||||
| Feb 4 | 16.9 | 17.24 |
17.24
|
16.82
|
573K | -0.71% | ||||
| Feb 3 | 17.02 | 16.93 |
17.21
|
16.84
|
427K | 1.01% | ||||
| Jan 31 | 16.85 | 17.44 |
17.49
|
16.8
|
569K | -4.1% | ||||
| Jan 30 | 17.57 | 17.27 |
17.61
|
17.25
|
322K | 0.86% | ||||
| Jan 29 | 17.42 | 17.33 |
17.51
|
17.11
|
558K | -0.34% | ||||
| Jan 28 | 17.48 | 17.79 |
18
|
17.46
|
393K | -1.63% | ||||
| Jan 27 | 17.77 | 17.65 |
18.14
|
17.65
|
415K | -1.28% | ||||
| Jan 24 | 18 | 18.24 |
18.24
|
17.91
|
449K | -1.53% | ||||
| Jan 23 | 18.28 | 18.29 |
18.41
|
18.12
|
1.5M | -0.71% | ||||
| Jan 22 | 18.41 | 18.67 |
18.67
|
18.35
|
317K | -1.07% | ||||
| Jan 21 | 18.61 | 18.77 |
18.87
|
18.58
|
633K | -1.64% | ||||
| Jan 17 | 18.92 | 19.42 |
19.42
|
18.89
|
279K | -1.66% | ||||
| Jan 16 | 19.24 | 19.28 |
19.48
|
19.08
|
417K | 0.42% | ||||
| Jan 15 | 19.16 | 18.73 |
19.17
|
18.7
|
473K | 2.08% | ||||
| Jan 14 | 18.77 | 18.8 |
19.04
|
18.68
|
490K | -1% | ||||
| Jan 13 | 18.96 | 18.91 |
18.98
|
18.62
|
282K | 0% | ||||
| Jan 10 | 18.96 | 19.18 |
19.25
|
18.86
|
353K | -1.51% | ||||
| Jan 9 | 19.25 | 19.21 |
19.37
|
18.93
|
777K | 0.52% | ||||
| Jan 8 | 19.15 | 19.57 |
19.75
|
19.05
|
1.1M | -2.1% | ||||
| Jan 7 | 19.56 | 19.6 |
19.81
|
19.56
|
445K | -0.91% | ||||
| Jan 6 | 19.74 | 19.66 |
19.84
|
19.52
|
441K | 0.51% | ||||
| Jan 3 | 19.64 | 19.5 |
19.84
|
19.35
|
513K | -0.41% | ||||
| Jan 2 | 19.72 | 19.46 |
19.74
|
19.44
|
281K | 1.34% | ||||
| Dec 31 | 19.46 | 19.43 |
19.59
|
19.33
|
425K | 0.21% | ||||
| Dec 30 | 19.42 | 19.69 |
19.72
|
19.34
|
459K | -0.87% | ||||
| Dec 27 | 19.59 | 19.82 |
19.95
|
19.44
|
686K | -0.76% | ||||
| Dec 26 | 19.74 | 19.66 |
19.83
|
19.59
|
243K | 0.46% | ||||
| Dec 24 | 19.65 | 19.52 |
19.69
|
19.4
|
144K | 0.61% | ||||
| Dec 23 | 19.53 | 19.42 |
19.6
|
19.21
|
373K | 0.57% | ||||
| Dec 20 | 19.42 | 19.04 |
19.46
|
18.88
|
1.2M | 2.70% | ||||
| Dec 19 | 18.91 | 18.44 |
18.94
|
18.39
|
423K | 2.22% | ||||
| Dec 18 | 18.5 | 18.15 |
18.62
|
18.07
|
510K | 2.21% | ||||
| Dec 17 | 18.1 | 18.02 |
18.18
|
18
|
409K | 0.28% | ||||
| Dec 16 | 18.05 | 17.78 |
18.08
|
17.75
|
452K | 2.38% | ||||
| Dec 13 | 17.63 | 17.49 |
17.81
|
17.42
|
369K | 0.11% | ||||
| Dec 12 | 17.61 | 17.27 |
17.76
|
17.2
|
442K | 1.97% | ||||
| Dec 11 | 17.27 | 17.14 |
17.41
|
17.11
|
251K | 0.64% | ||||
| Dec 10 | 17.16 | 17.12 |
17.23
|
17.01
|
459K | -0.41% | ||||
| Dec 9 | 17.23 | 17.16 |
17.43
|
17.16
|
431K | -0.29% | ||||
| Dec 6 | 17.28 | 17.26 |
17.44
|
17.22
|
449K | 0.76% | ||||
| Dec 5 | 17.15 | 17.01 |
17.4
|
16.84
|
581K | 1.24% | ||||
| Dec 4 | 16.94 | 16.9 |
17.15
|
16.7
|
801K | 1.07% | ||||
| Dec 3 | 16.76 | 17.02 |
17.09
|
16.68
|
782K | -2.73% | ||||
| Dec 2 | 17.23 | 17.68 |
17.68
|
17.16
|
639K | -3.96% | ||||
| Nov 29 | 17.94 | 17.41 |
18.05
|
17.19
|
541K | 2.63% | ||||
| Nov 27 | 17.48 | 18 |
18.07
|
17.43
|
954K | -3% | ||||
| Nov 26 | 18.02 | 18.02 |
18.17
|
17.82
|
563K | -0.11% | ||||
| Nov 25 | 18.04 | 17.99 |
18.21
|
17.96
|
379K | 0.33% | ||||
| Nov 22 | 17.98 | 17.97 |
18.09
|
17.88
|
267K | 0.84% | ||||
| Nov 21 | 17.83 | 17.62 |
18.08
|
17.5
|
561K | 0.96% | ||||
| Nov 20 | 17.66 | 17.47 |
17.8
|
17.46
|
668K | -0.23% | ||||
| Nov 19 | 17.7 | 17.8 |
18.01
|
17.66
|
362K | 0% | ||||
| Nov 18 | 17.7 | 17.97 |
18.02
|
17.55
|
713K | -1.83% | ||||
| Nov 15 | 18.03 | 18.48 |
18.48
|
17.95
|
493K | -1.48% | ||||
| Nov 14 | 18.3 | 18.37 |
18.61
|
18.2
|
487K | -1.08% | ||||
| Nov 13 | 18.5 | 18.25 |
18.56
|
18.25
|
470K | 0.54% | ||||
| Nov 12 | 18.4 | 18.63 |
18.7
|
18.3
|
590K | -1.23% | ||||
| Nov 11 | 18.63 | 17.98 |
18.68
|
17.96
|
940K | 3.79% | ||||
| Nov 8 | 17.95 | 18.15 |
18.28
|
17.92
|
463K | -1.81% | ||||
| Nov 7 | 18.28 | 19.32 |
19.32
|
18.21
|
654K | -4.19% | ||||
| Nov 6 | 19.08 | 18.7 |
19.14
|
18.26
|
1.1M | -0.93% | ||||
| Nov 5 | 19.26 | 19.31 |
19.6
|
19.15
|
955K | -0.05% | ||||
| Nov 4 | 19.27 | 19.22 |
19.31
|
19.07
|
325K | 1.15% | ||||
| Nov 1 | 19.05 | 18.56 |
19.07
|
18.56
|
482K | 3.48% | ||||
| Oct 31 | 18.41 | 18.5 |
18.63
|
18.08
|
448K | -0.65% | ||||
| Oct 30 | 18.53 | 18.7 |
18.7
|
18.44
|
379K | -0.86% | ||||
| Oct 29 | 18.69 | 18.52 |
18.84
|
18.48
|
647K | 1.08% | ||||
| Oct 28 | 18.49 | 18.32 |
18.6
|
18.32
|
384K | 0.82% | ||||
| Oct 25 | 18.34 | 18.43 |
18.68
|
18.32
|
279K | -0.76% | ||||
| Oct 24 | 18.48 | 18.89 |
18.89
|
18.41
|
320K | -1.75% | ||||
| Oct 23 | 18.81 | 18.69 |
18.85
|
18.51
|
530K | 0.59% | ||||
| Oct 22 | 18.7 | 18.56 |
18.99
|
18.53
|
433K | 0.11% | ||||
| Oct 21 | 18.68 | 18.53 |
18.91
|
18.41
|
551K | 2.13% | ||||
| Oct 18 | 18.29 | 18.11 |
18.34
|
17.96
|
624K | 0.38% | ||||
| Oct 17 | 18.22 | 18.11 |
18.43
|
18.02
|
671K | 1.67% | ||||
| Oct 16 | 17.92 | 17.85 |
17.99
|
17.79
|
565K | 0.56% | ||||
| Oct 15 | 17.82 | 17.7 |
17.86
|
17.59
|
421K | 1.08% | ||||
| Oct 14 | 17.63 | 17.54 |
17.64
|
17.37
|
407K | -0.06% | ||||
| Oct 11 | 17.64 | 17.47 |
17.92
|
17.31
|
970K | 2.80% | ||||
| Oct 10 | 17.16 | 17.1 |
17.23
|
16.99
|
1.0M | 0.35% | ||||
| Oct 9 | 17.1 | 16.76 |
17.57
|
16.76
|
1.1M | 3.26% | ||||
| Oct 8 | 16.56 | 16.7 |
16.81
|
16.35
|
509K | -1.6% | ||||
| Oct 7 | 16.83 | 16.83 |
17.04
|
16.66
|
1.2M | -0.36% | ||||
| Oct 4 | 16.89 | 16.77 |
16.92
|
16.77
|
444K | 1.44% | ||||
| Oct 3 | 16.65 | 16.71 |
16.83
|
16.5
|
287K | -0.18% | ||||
| Oct 2 | 16.68 | 16.5 |
16.69
|
16.34
|
361K | 0.24% | ||||
| Oct 1 | 16.64 | 17.23 |
17.42
|
16.64
|
512K | -2.63% | ||||
| Sep 30 | 17.09 | 17.36 |
17.47
|
17.04
|
616K | -1.33% | ||||
| Sep 27 | 17.32 | 17.37 |
17.53
|
17.21
|
306K | 0.06% | ||||
| Sep 26 | 17.31 | 17.45 |
17.6
|
17.07
|
392K | -1.59% | ||||
| Sep 25 | 17.59 | 17.7 |
17.86
|
17.57
|
655K | -1.01% | ||||
| Sep 24 | 17.77 | 18 |
18.07
|
17.65
|
507K | -1.44% | ||||
| Sep 23 | 18.03 | 17.95 |
18.21
|
17.88
|
440K | -0.17% | ||||
| Sep 20 | 18.06 | 18.25 |
18.3
|
17.83
|
1.1M | -1.26% | ||||
| Sep 19 | 18.29 | 18.4 |
18.67
|
18.28
|
316K | -0.71% | ||||
| Sep 18 | 18.42 | 18.36 |
18.48
|
18.15
|
864K | 0.66% | ||||
| Sep 17 | 18.3 | 18.54 |
18.54
|
18.09
|
779K | -1.51% | ||||
| Sep 16 | 18.58 | 18.37 |
18.76
|
18.24
|
428K | 0.98% | ||||
| Sep 13 | 18.4 | 18.45 |
18.62
|
18.26
|
620K | 0.44% | ||||
| Sep 12 | 18.32 | 18.6 |
18.71
|
18.2
|
1.3M | -0.87% | ||||
| Sep 11 | 18.48 | 17.6 |
18.52
|
17.41
|
926K | 5.78% | ||||
| Sep 10 | 17.47 | 17.31 |
17.53
|
17.01
|
426K | 1.28% | ||||
| Sep 9 | 17.25 | 16.5 |
17.28
|
16.48
|
606K | 4.61% | ||||
| Sep 6 | 16.49 | 16.5 |
16.57
|
16.35
|
397K | 0.67% | ||||
| Sep 5 | 16.38 | 16.6 |
16.87
|
16.36
|
414K | 0.12% | ||||
| Sep 4 | 16.36 | 16.4 |
16.57
|
16.23
|
262K | 0.55% | ||||
| Sep 3 | 16.27 | 16.5 |
16.5
|
16.08
|
514K | -1.33% | ||||
| Aug 30 | 16.49 | 16.33 |
16.55
|
16.26
|
506K | 1.98% | ||||
| Aug 29 | 16.17 | 15.91 |
16.36
|
15.9
|
506K | 3.06% | ||||
| Aug 28 | 15.69 | 15.41 |
15.74
|
15.33
|
215K | 1.62% | ||||
| Aug 27 | 15.44 | 16.07 |
16.16
|
15.41
|
367K | -3.02% | ||||
| Aug 26 | 15.92 | 15.48 |
15.94
|
15.37
|
245K | 4.12% | ||||
| Aug 23 | 15.29 | 16.49 |
16.6
|
15.27
|
741K | -7.95% | ||||
| Aug 22 | 16.61 | 16.27 |
16.68
|
16.27
|
650K | 2.85% | ||||
| Aug 21 | 16.15 | 16.33 |
16.33
|
16
|
391K | 0.06% | ||||
| Aug 20 | 16.14 | 16.23 |
16.28
|
16.03
|
527K | -0.74% | ||||
| Aug 19 | 16.26 | 16.27 |
16.34
|
15.99
|
333K | 1.75% | ||||
| Aug 16 | 15.98 | 15.53 |
16.06
|
15.51
|
782K | 2.77% | ||||
| Aug 15 | 15.55 | 15.63 |
15.63
|
15.3
|
503K | -0.19% | ||||
| Aug 14 | 15.58 | 16.58 |
16.58
|
15.56
|
650K | -5.35% | ||||
| Aug 13 | 16.46 | 16.12 |
16.57
|
16.12
|
356K | 1.73% | ||||
| Aug 12 | 16.18 | 16.41 |
16.61
|
16.13
|
593K | -2.24% | ||||
| Aug 9 | 16.55 | 16.92 |
16.97
|
16.52
|
346K | -2.93% | ||||
| Aug 8 | 17.05 | 16.74 |
17.3
|
16.69
|
664K | 2.71% | ||||
| Aug 7 | 16.6 | 16.05 |
16.83
|
15.75
|
1.7M | 6.07% | ||||
| Aug 6 | 15.65 | 15.38 |
15.67
|
15.06
|
1.5M | 2.83% | ||||
| Aug 5 | 15.22 | 15.25 |
15.26
|
14.76
|
1.4M | -1.3% | ||||
| Aug 2 | 15.42 | 15.72 |
15.79
|
15.32
|
831K | -2.59% | ||||
| Aug 1 | 15.83 | 16.4 |
16.51
|
15.81
|
899K | -3.48% | ||||
| Jul 31 | 16.4 | 16.86 |
16.95
|
16.3
|
1.1M | -2.44% | ||||
| Jul 30 | 16.81 | 16.57 |
16.85
|
16.38
|
687K | 1.20% | ||||
| Jul 29 | 16.61 | 16.93 |
16.98
|
16.5
|
886K | -1.54% | ||||
| Jul 26 | 16.87 | 16.75 |
16.93
|
16.43
|
2.5M | 1.20% | ||||
| Jul 25 | 16.67 | 16.48 |
17.05
|
16.43
|
2.6M | 1.46% | ||||
| Jul 24 | 16.43 | 16.4 |
16.59
|
16.18
|
3.0M | 0.18% | ||||
| Jul 23 | 16.4 | 16.64 |
16.79
|
16.25
|
2.5M | -0.85% | ||||
| Jul 22 | 16.54 | 16.5 |
16.95
|
16.16
|
2.4M | -0.42% | ||||
| Jul 19 | 16.61 | 16.82 |
17.03
|
16.61
|
512K | -1.66% | ||||
| Jul 18 | 16.89 | 16.99 |
17.07
|
16.74
|
699K | -0.88% | ||||
| Jul 17 | 17.04 | 16.95 |
17.2
|
16.7
|
557K | 0.65% | ||||
| Jul 16 | 16.93 | 16.98 |
17.2
|
16.9
|
469K | -0.29% | ||||
| Jul 15 | 16.98 | 17.2 |
17.26
|
16.81
|
896K | -1.05% | ||||
| Jul 12 | 17.16 | 17.07 |
17.3
|
16.99
|
496K | 0.94% | ||||
| Jul 11 | 17 | 17.01 |
17.14
|
16.98
|
336K | -0.06% | ||||
| Jul 10 | 17.01 | 17.1 |
17.23
|
16.99
|
601K | 0.12% | ||||
| Jul 9 | 16.99 | 16.89 |
16.99
|
16.63
|
880K | 0.24% | ||||
| Jul 8 | 16.95 | 17.39 |
17.48
|
16.86
|
619K | -2.64% | ||||
| Jul 5 | 17.41 | 17.42 |
17.73
|
17.19
|
618K | 0.06% | ||||
| Jul 3 | 17.4 | 17.2 |
17.43
|
17.16
|
586K | 1.87% | ||||
| Jul 2 | 17.08 | 17.16 |
17.27
|
16.75
|
1.7M | -0.76% | ||||
| Jul 1 | 17.21 | 17.37 |
17.72
|
17.14
|
1.3M | 0.12% | ||||
| Jun 28 | 17.19 | 17.26 |
17.46
|
16.98
|
1.5M | -0.92% | ||||
| Jun 27 | 17.35 | 17.34 |
17.5
|
17.05
|
2.4M | 0.87% | ||||
| Jun 26 | 17.2 | 17.1 |
17.38
|
16.75
|
4.3M | -5.23% | ||||
| Jun 25 | 18.15 | 18.69 |
18.69
|
18.15
|
344K | -2.68% | ||||
| Jun 24 | 18.65 | 18.91 |
19.1
|
18.58
|
478K | -1.27% | ||||
| Jun 21 | 18.89 | 18.86 |
19.11
|
18.8
|
764K | -0.32% | ||||
| Jun 20 | 18.95 | 18.78 |
18.98
|
18.63
|
261K | 1.99% | ||||
| Jun 19 | 18.58 | 18.49 |
18.64
|
18.45
|
269K | 0.49% | ||||
| Jun 18 | 18.49 | 18.64 |
19.02
|
18.44
|
392K | -0.59% | ||||
| Jun 17 | 18.6 | 18.18 |
18.61
|
18.09
|
237K | 2.03% | ||||
| Jun 14 | 18.23 | 18.37 |
18.5
|
18.22
|
231K | -1.09% | ||||
| Jun 13 | 18.43 | 18.23 |
18.46
|
18.09
|
340K | 1.60% | ||||
| Jun 12 | 18.14 | 17.97 |
18.21
|
17.84
|
252K | 0.95% | ||||
| Jun 11 | 17.97 | 17.98 |
18.05
|
17.77
|
345K | 0.45% | ||||
| Jun 10 | 17.89 | 17.69 |
18.05
|
17.69
|
232K | 1.07% | ||||
| Jun 7 | 17.7 | 17.89 |
17.95
|
17.67
|
272K | -0.9% | ||||
| Jun 6 | 17.86 | 17.3 |
18
|
17.3
|
457K | 2.76% | ||||
| Jun 5 | 17.38 | 17.22 |
17.49
|
17.17
|
371K | 1.05% | ||||
| Jun 4 | 17.2 | 17.3 |
17.41
|
17.11
|
577K | 0.76% | ||||
| Jun 3 | 17.07 | 17.13 |
17.33
|
16.79
|
334K | -0.7% | ||||
| May 31 | 17.19 | 16.85 |
17.19
|
16.85
|
503K | 0.59% | ||||
| May 30 | 17.09 | 17.28 |
17.48
|
16.92
|
306K | -0.87% | ||||
| May 29 | 17.24 | 17.33 |
17.63
|
17.21
|
351K | -1.49% | ||||
| May 28 | 17.5 | 17.37 |
17.63
|
17.37
|
338K | 0.86% | ||||
| May 24 | 17.35 | 17.52 |
17.58
|
17.3
|
173K | -0.17% | ||||
| May 23 | 17.38 | 17.51 |
17.68
|
17.22
|
351K | -2.41% | ||||
| May 22 | 17.81 | 17.93 |
17.97
|
17.61
|
173K | -1.17% | ||||
| May 21 | 18.02 | 18 |
18.22
|
17.94
|
243K | 0.73% | ||||
| May 20 | 17.89 | 17.81 |
17.94
|
17.56
|
490K | 0.11% | ||||
| May 17 | 17.87 | 17.87 |
18.16
|
17.8
|
341K | -1% | ||||
| May 16 | 18.05 | 18.37 |
18.52
|
18
|
248K | -1.58% | ||||
| May 15 | 18.34 | 17.74 |
18.45
|
17.6
|
487K | 3.32% | ||||
| May 14 | 17.75 | 18.1 |
18.19
|
17.69
|
391K | -1.83% | ||||
| May 13 | 18.08 | 18.7 |
18.88
|
18.04
|
374K | -5.49% | ||||
| May 10 | 19.13 | 19.06 |
19.21
|
18.53
|
479K | 0.16% | ||||
| May 9 | 19.1 | 19.7 |
19.7
|
18.82
|
449K | -3.14% | ||||
| May 8 | 19.72 | 21 |
21
|
19.13
|
914K | -7.24% | ||||
| May 7 | 21.26 | 21.33 |
21.41
|
20.96
|
387K | -0.75% | ||||
| May 6 | 21.42 | 20.87 |
21.55
|
20.8
|
299K | 0.14% | ||||
| May 3 | 21.39 | 20.59 |
21.4
|
20.51
|
358K | 3.58% | ||||
| May 2 | 20.65 | 20.56 |
20.68
|
20.36
|
350K | 0.58% | ||||
| May 1 | 20.53 | 20.88 |
21.15
|
20.53
|
291K | -1.49% | ||||
| Apr 30 | 20.84 | 20.72 |
20.86
|
20.25
|
625K | 0.63% | ||||
| Apr 29 | 20.71 | 20.53 |
20.82
|
20.4
|
376K | 1.32% | ||||
| Apr 26 | 20.44 | 20.13 |
20.58
|
20.02
|
329K | 1.64% | ||||
| Apr 25 | 20.11 | 20.4 |
20.6
|
20.03
|
341K | -1.76% | ||||
| Apr 24 | 20.47 | 20.43 |
20.61
|
20.19
|
1.1M | -0.24% | ||||
| Apr 23 | 20.52 | 20.25 |
20.71
|
20.02
|
405K | 1.48% | ||||
| Apr 22 | 20.22 | 20.32 |
20.65
|
20.06
|
378K | -1.22% | ||||
| Apr 18 | 20.47 | 20.14 |
20.59
|
20.06
|
276K | 1.24% | ||||
| Apr 17 | 20.22 | 20.52 |
20.82
|
20.19
|
507K | -1.27% | ||||
| Apr 16 | 20.48 | 20.92 |
20.97
|
20.34
|
448K | -1.54% | ||||
| Apr 15 | 20.8 | 20.72 |
20.92
|
20.41
|
362K | 0.39% | ||||
| Apr 12 | 20.72 | 20.59 |
20.86
|
20.39
|
274K | 0.83% | ||||
| Apr 11 | 20.55 | 20.98 |
21.2
|
20.48
|
378K | 0% | ||||