Medical Properties Trust, Inc.
- Industry REIT - Healthcare Facilities
- Sector Real Estate
- Market Cap
- Earnings
About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
MPW
Shares soared 14% after the real estate investment trust said that it would sell its majority interests in five Utah hospitals to a new joint venture, with the deal coming to a total valuation of $886 million.
...
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.
- Medical Properties Q4 earnings beat; negotiating new Steward bridge loan
- Medical Properties reports mixed results; suspends guidance
- Medical Properties estimated to report lower Q4 earnings on tenant troubles
- REITs continue to trade at discount to NAV
- Biggest stock movers today: Spirit Airlines, Medical Properties Trust, Intel, Visa, and more
- Medical Properties ticks lower amid report Steward Health hires restructuring advisers
- Warning: MPW is at high risk of performing badly
- REITs make disappointing start to 2024 as markets remain apprehensive about rate cuts
- Medical Properties Trust stock drops to lowest since 2009 as tenant suffers
- Biggest stock movers today: Palantir, Peloton, Medical Properties Trust, and more
- 4 stocks to watch on Friday: PayPal, CVS Health, and more
- Medical Properties Trust beefs up efforts to recover uncollected rents from Steward
- Medical Properties Trust cut to Hold at Stifel amid tenant risk, delayed deal
- Medical Properties declares $0.15 dividend
- Broader markets hurt REITs despite solid earnings
- Biggest stock movers today: Mastercard, Meta Platforms, UPS, ServiceNow, and more
- Medical Properties stock gains after Q3 earnings beat, guidance boost, liquidity update
- Medical Properties reports mixed Q3 earnings; narrows FY23 outlook
- Diversified global portfolio may help American Tower, but Medical Properties Trust faces near-term earnings dilution
- Real estate stocks to keep an eye on amid higher rates ahead of Q3 season
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 3, 2022 | 0.34 / 0.3107 | 409.33M / 393.67M |
Beat! |
| October 28, 2021 | 0.29 / 0.2818 | 390.78M / 379.68M |
Beat! |
| July 29, 2021 | 0.19 / 0.2853 | 381.79M / 360.58M |
Beat! |
| April 29, 2021 | 0.28 / 0.2627 | 362.77M / 338.5M |
Beat! |
| February 4, 2021 | 0.2 / 0.2664 | 333.81M / 327.09M |
Beat! |
| October 29, 2020 | 0.25 / 0.2579 | 329.46M / 308.72M |
Beat! |
| July 30, 2020 | 0.21 / 0.26 | 291.84M / 296.23M | |
| April 30, 2020 | - / 0.28 | - / 279.39M | |
| February 6, 2020 | 0.26 / 0.23 | 256.44M / 263.39M | |
| October 31, 2019 | 0.2 / 0.21 | 224.76M / 220.43M |
Beat! |
| August 1, 2019 | 0.2 / 0.19 | 192.55M / 187.58M |
Beat! |
| May 2, 2019 | 0.2 / 0.22 | 180.45M / 175.04M |
Beat! |
| February 7, 2019 | 0.21 / 0.22 | 180.58M / 179.68M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 8.32 | 8.51 |
8.57
|
8.13
|
9.6M | -3.14% | ||||
| May 1, 2023 | 8.59 | 8.74 |
8.76
|
8.52
|
8.7M | -2.05% | ||||
| Apr 28, 2023 | 8.77 | 8.59 |
8.96
|
8.44
|
15.1M | 2.81% | ||||
| Apr 27, 2023 | 8.53 | 8.05 |
8.71
|
7.95
|
17.3M | 7.57% | ||||
| Apr 26, 2023 | 7.93 | 8.07 |
8.14
|
7.9
|
10.4M | -1.37% | ||||
| Apr 25, 2023 | 8.04 | 8.09 |
8.09
|
7.92
|
14.1M | -1.47% | ||||
| Apr 24, 2023 | 8.16 | 8.31 |
8.32
|
8.04
|
14.0M | -1.81% | ||||
| Apr 21, 2023 | 8.31 | 8.2 |
8.34
|
8.14
|
7.2M | 0.97% | ||||
| Apr 20, 2023 | 8.23 | 8.3 |
8.4
|
8.16
|
9.2M | -2.95% | ||||
| Apr 19, 2023 | 8.48 | 8.26 |
8.52
|
8.21
|
7.7M | 1.31% | ||||
| Apr 18, 2023 | 8.37 | 8.5 |
8.5
|
8.28
|
8.7M | -1.88% | ||||
| Apr 17, 2023 | 8.53 | 8.31 |
8.56
|
8.27
|
8.1M | 3.02% | ||||
| Apr 14, 2023 | 8.28 | 8.57 |
8.66
|
8.18
|
12.5M | -2.82% | ||||
| Apr 13, 2023 | 8.52 | 8.68 |
8.73
|
8.4
|
11.0M | -0.93% | ||||
| Apr 12, 2023 | 8.6 | 8.89 |
9.02
|
8.58
|
13.4M | -1.6% | ||||
| Apr 11, 2023 | 8.74 | 8.47 |
8.92
|
8.43
|
19.7M | 4.42% | ||||
| Apr 10, 2023 | 8.37 | 8.1 |
8.38
|
8.02
|
10.9M | 3.33% | ||||
| Apr 6, 2023 | 8.1 | 8.14 |
8.2
|
8.02
|
7.1M | -0.12% | ||||
| Apr 5, 2023 | 8.11 | 8.06 |
8.16
|
8
|
8.3M | -0.12% | ||||
| Apr 4, 2023 | 8.12 | 8.25 |
8.3
|
7.98
|
11.4M | -0.49% | ||||
| Apr 3, 2023 | 8.16 | 8.34 |
8.52
|
8.15
|
17.3M | -0.73% | ||||
| Mar 31, 2023 | 8.22 | 8.08 |
8.24
|
7.91
|
16.6M | 2.24% | ||||
| Mar 30, 2023 | 8.04 | 7.82 |
8.47
|
7.72
|
26.6M | 4.55% | ||||
| Mar 29, 2023 | 7.69 | 7.76 |
7.99
|
7.63
|
21.6M | 3.78% | ||||
| Mar 28, 2023 | 7.41 | 7.4 |
7.5
|
7.31
|
9.1M | -0.67% | ||||
| Mar 27, 2023 | 7.46 | 7.61 |
7.67
|
7.45
|
13.6M | -0.93% | ||||
| Mar 24, 2023 | 7.53 | 7.19 |
7.54
|
7.1
|
16.3M | 3.58% | ||||
| Mar 23, 2023 | 7.27 | 7.42 |
7.59
|
7.2
|
20.5M | -1.76% | ||||
| Mar 22, 2023 | 7.4 | 7.86 |
7.88
|
7.38
|
19.0M | -6.21% | ||||
| Mar 21, 2023 | 7.89 | 8 |
8.09
|
7.81
|
15.5M | 0% | ||||
| Mar 20, 2023 | 7.89 | 7.8 |
8.07
|
7.77
|
16.0M | 2.07% | ||||
| Mar 17, 2023 | 7.73 | 8.02 |
8.1
|
7.68
|
23.1M | -3.5% | ||||
| Mar 16, 2023 | 8.01 | 7.91 |
8.04
|
7.6
|
36.5M | -1.72% | ||||
| Mar 15, 2023 | 8.15 | 8.11 |
8.2
|
7.86
|
30.5M | -4.34% | ||||
| Mar 14, 2023 | 8.52 | 8.95 |
9.06
|
8.45
|
27.2M | -1.96% | ||||
| Mar 13, 2023 | 8.69 | 8.71 |
8.81
|
8.37
|
33.1M | -1.14% | ||||
| Mar 10, 2023 | 8.79 | 9.5 |
9.58
|
8.66
|
34.4M | -8.25% | ||||
| Mar 9, 2023 | 9.58 | 10.01 |
10.06
|
9.51
|
22.7M | -4.96% | ||||
| Mar 8, 2023 | 10.08 | 10.06 |
10.23
|
10.01
|
11.0M | 0.20% | ||||
| Mar 7, 2023 | 10.06 | 10.52 |
10.53
|
10.06
|
12.8M | -4.28% | ||||
| Mar 6, 2023 | 10.51 | 10.63 |
10.7
|
10.44
|
11.4M | -0.19% | ||||
| Mar 3, 2023 | 10.53 | 10.56 |
10.68
|
10.42
|
13.8M | 0.38% | ||||
| Mar 2, 2023 | 10.49 | 10.07 |
10.74
|
9.99
|
21.9M | 4.17% | ||||
| Mar 1, 2023 | 10.07 | 10.29 |
10.34
|
9.87
|
24.1M | -2.23% | ||||
| Feb 28, 2023 | 10.3 | 10.39 |
10.48
|
10.27
|
16.0M | -0.48% | ||||
| Feb 27, 2023 | 10.35 | 10.65 |
10.81
|
10.31
|
22.2M | -1.9% | ||||
| Feb 24, 2023 | 10.55 | 10.99 |
11
|
10.55
|
24.7M | -5.3% | ||||
| Feb 23, 2023 | 11.14 | 12.13 |
12.19
|
11.02
|
29.4M | -8.69% | ||||
| Feb 22, 2023 | 12.2 | 12.45 |
12.58
|
12.14
|
12.4M | -2.71% | ||||
| Feb 21, 2023 | 12.54 | 12.96 |
13.01
|
12.5
|
10.9M | -3.24% | ||||
| Feb 17, 2023 | 12.96 | 12.84 |
13.02
|
12.7
|
13.2M | 1.09% | ||||
| Feb 16, 2023 | 12.82 | 13.13 |
13.14
|
12.73
|
19.5M | -2.29% | ||||
| Feb 15, 2023 | 13.12 | 12.01 |
13.14
|
11.93
|
39.4M | 8.43% | ||||
| Feb 14, 2023 | 12.1 | 12.25 |
12.25
|
11.98
|
12.3M | -1.63% | ||||
| Feb 13, 2023 | 12.3 | 12.09 |
12.3
|
11.99
|
8.0M | 1.74% | ||||
| Feb 10, 2023 | 12.09 | 11.85 |
12.13
|
11.82
|
11.6M | 2.03% | ||||
| Feb 9, 2023 | 11.85 | 12.41 |
12.45
|
11.82
|
15.1M | -3.89% | ||||
| Feb 8, 2023 | 12.33 | 12.35 |
12.58
|
12.28
|
10.7M | -0.08% | ||||
| Feb 7, 2023 | 12.34 | 12.41 |
12.64
|
12.17
|
11.0M | -1.2% | ||||
| Feb 6, 2023 | 12.49 | 12.64 |
12.72
|
12.29
|
12.8M | -2.35% | ||||
| Feb 3, 2023 | 12.79 | 12.76 |
12.89
|
12.56
|
12.0M | -0.85% | ||||
| Feb 2, 2023 | 12.9 | 13.13 |
13.69
|
12.88
|
21.2M | -0.23% | ||||
| Feb 1, 2023 | 12.93 | 12.99 |
13.06
|
12.51
|
14.3M | -0.15% | ||||
| Jan 31, 2023 | 12.95 | 12.8 |
12.95
|
12.67
|
8.3M | 1.49% | ||||
| Jan 30, 2023 | 12.76 | 12.93 |
13.1
|
12.69
|
10.2M | -2.3% | ||||
| Jan 27, 2023 | 13.06 | 12.54 |
13.1
|
12.35
|
15.2M | 3.82% | ||||
| Jan 26, 2023 | 12.58 | 12.39 |
12.76
|
12
|
27.9M | 1.53% | ||||
| Jan 25, 2023 | 12.39 | 13.04 |
13.05
|
12.33
|
25.4M | -6.28% | ||||
| Jan 24, 2023 | 13.22 | 13.64 |
14
|
13.19
|
14.9M | -4.06% | ||||
| Jan 23, 2023 | 13.78 | 13.64 |
13.9
|
13.6
|
9.5M | 0.44% | ||||
| Jan 20, 2023 | 13.72 | 13.39 |
13.74
|
13.2
|
9.9M | 2.85% | ||||
| Jan 19, 2023 | 13.34 | 13.35 |
13.44
|
13.17
|
7.4M | -1.11% | ||||
| Jan 18, 2023 | 13.49 | 13.62 |
13.77
|
13.43
|
10.5M | -0.74% | ||||
| Jan 17, 2023 | 13.59 | 13.05 |
13.71
|
13.01
|
15.8M | 5.92% | ||||
| Jan 13, 2023 | 12.83 | 12.81 |
13.03
|
12.76
|
6.6M | -1.31% | ||||
| Jan 12, 2023 | 13 | 13.07 |
13.12
|
12.7
|
10.4M | 0.62% | ||||
| Jan 11, 2023 | 12.92 | 12.57 |
13
|
12.57
|
10.1M | 3.44% | ||||
| Jan 10, 2023 | 12.49 | 12.39 |
12.5
|
12.17
|
8.6M | 0.89% | ||||
| Jan 9, 2023 | 12.38 | 12.46 |
12.59
|
12.2
|
9.8M | 0.16% | ||||
| Jan 6, 2023 | 12.36 | 12.02 |
12.43
|
11.98
|
8.8M | 3.09% | ||||
| Jan 5, 2023 | 11.99 | 11.95 |
12.05
|
11.71
|
10.0M | -0.83% | ||||
| Jan 4, 2023 | 12.09 | 11.6 |
12.22
|
11.57
|
15.6M | 4.86% | ||||
| Jan 3, 2023 | 11.53 | 11.45 |
11.61
|
11.19
|
12.6M | 3.50% | ||||
| Dec 30 | 11.14 | 11.15 |
11.27
|
11.01
|
8.0M | -0.8% | ||||
| Dec 29 | 11.23 | 11.13 |
11.31
|
11.01
|
9.3M | 1.72% | ||||
| Dec 28 | 11.04 | 11.34 |
11.39
|
10.91
|
13.7M | -2.47% | ||||
| Dec 27 | 11.32 | 11.14 |
11.32
|
10.94
|
10.3M | 1.52% | ||||
| Dec 23 | 11.15 | 11.63 |
11.76
|
10.93
|
21.2M | -4.78% | ||||
| Dec 22 | 11.71 | 10.69 |
12.02
|
10.21
|
45.9M | 8.93% | ||||
| Dec 21 | 10.75 | 10.85 |
11.04
|
10.75
|
13.2M | -1.19% | ||||
| Dec 20 | 10.88 | 10.79 |
11.16
|
10.73
|
16.2M | -0.46% | ||||
| Dec 19 | 10.93 | 11.43 |
11.45
|
10.85
|
17.9M | -4.04% | ||||
| Dec 16 | 11.39 | 11.46 |
11.62
|
11.3
|
23.7M | -1.98% | ||||
| Dec 15 | 11.62 | 11.8 |
11.87
|
11.27
|
20.3M | -2.02% | ||||
| Dec 14 | 11.86 | 12.06 |
12.13
|
11.77
|
12.9M | 0.25% | ||||
| Dec 13 | 11.83 | 12.26 |
12.56
|
11.68
|
18.1M | -0.17% | ||||
| Dec 12 | 11.85 | 11.81 |
11.86
|
11.52
|
12.3M | 0.42% | ||||
| Dec 9 | 11.8 | 11.95 |
12.13
|
11.77
|
10.4M | -1.75% | ||||
| Dec 8 | 12.01 | 11.92 |
12.34
|
11.92
|
11.1M | 1.09% | ||||
| Dec 7 | 11.88 | 12.15 |
12.16
|
11.76
|
12.9M | -5.19% | ||||
| Dec 6 | 12.53 | 12.76 |
12.79
|
12.36
|
10.8M | -1.49% | ||||
| Dec 5 | 12.72 | 13 |
13
|
12.72
|
9.5M | -2.23% | ||||
| Dec 2 | 13.01 | 12.92 |
13.15
|
12.74
|
8.2M | 0.46% | ||||
| Dec 1 | 12.95 | 13.21 |
13.33
|
12.79
|
13.7M | -1.3% | ||||
| Nov 30 | 13.12 | 12.84 |
13.13
|
12.55
|
15.4M | 1.08% | ||||
| Nov 29 | 12.98 | 12.69 |
13.03
|
12.67
|
12.0M | 2.69% | ||||
| Nov 28 | 12.64 | 13.05 |
13.22
|
12.63
|
11.0M | -3.44% | ||||
| Nov 25 | 13.09 | 12.83 |
13.09
|
12.83
|
4.3M | 2.51% | ||||
| Nov 23 | 12.77 | 12.74 |
12.9
|
12.61
|
6.3M | 0.31% | ||||
| Nov 22 | 12.73 | 12.61 |
12.75
|
12.52
|
8.6M | 1.60% | ||||
| Nov 21 | 12.53 | 12.35 |
12.57
|
12.23
|
11.2M | 1.29% | ||||
| Nov 18 | 12.37 | 12.49 |
12.53
|
12.13
|
10.1M | 0.65% | ||||
| Nov 17 | 12.29 | 12.11 |
12.3
|
12.03
|
9.4M | -0.08% | ||||
| Nov 16 | 12.3 | 12.56 |
12.56
|
12.15
|
11.7M | -2.46% | ||||
| Nov 15 | 12.61 | 12.83 |
12.88
|
12.42
|
11.5M | 1.12% | ||||
| Nov 14 | 12.47 | 12.75 |
12.85
|
12.45
|
14.0M | -0.64% | ||||
| Nov 11 | 12.55 | 12.18 |
12.72
|
12.1
|
17.5M | 3.89% | ||||
| Nov 10 | 12.08 | 11.65 |
12.13
|
11.64
|
10.9M | 7.47% | ||||
| Nov 9 | 11.24 | 11.46 |
11.65
|
11.18
|
9.3M | -2.94% | ||||
| Nov 8 | 11.58 | 11.38 |
11.69
|
11.23
|
12.9M | 2.21% | ||||
| Nov 7 | 11.33 | 11.39 |
11.48
|
10.98
|
12.4M | 0.62% | ||||
| Nov 4 | 11.26 | 11.24 |
11.39
|
10.96
|
14.3M | 1.44% | ||||
| Nov 3 | 11.1 | 10.87 |
11.24
|
10.8
|
14.4M | 0.82% | ||||
| Nov 2 | 11.01 | 11.49 |
11.52
|
10.97
|
18.2M | -4.68% | ||||
| Nov 1 | 11.55 | 11.66 |
11.66
|
11.4
|
10.6M | 0.87% | ||||
| Oct 31 | 11.45 | 11.52 |
11.67
|
11.44
|
12.3M | -1.21% | ||||
| Oct 28 | 11.59 | 11.66 |
11.8
|
11.28
|
20.2M | -0.77% | ||||
| Oct 27 | 11.68 | 11.04 |
11.71
|
10.82
|
28.8M | 7.65% | ||||
| Oct 26 | 10.85 | 10.91 |
11.06
|
10.64
|
20.3M | 0.18% | ||||
| Oct 25 | 10.83 | 10.42 |
10.9
|
10.4
|
21.2M | 4.23% | ||||
| Oct 24 | 10.39 | 10.36 |
10.64
|
10.23
|
16.6M | 1.66% | ||||
| Oct 21 | 10.22 | 10.85 |
10.85
|
9.9
|
36.0M | -7.01% | ||||
| Oct 20 | 10.99 | 11 |
11.15
|
10.92
|
8.2M | -0.09% | ||||
| Oct 19 | 11 | 10.95 |
11.07
|
10.82
|
9.4M | -0.54% | ||||
| Oct 18 | 11.06 | 11.3 |
11.4
|
11.01
|
12.1M | -0.98% | ||||
| Oct 17 | 11.17 | 11.12 |
11.32
|
11.01
|
15.6M | 2.85% | ||||
| Oct 14 | 10.86 | 11.21 |
11.35
|
10.84
|
16.8M | -1.72% | ||||
| Oct 13 | 11.05 | 10.84 |
11.19
|
10.47
|
16.9M | 1.01% | ||||
| Oct 12 | 10.94 | 10.98 |
11.07
|
10.74
|
23.0M | -0.36% | ||||
| Oct 11 | 10.98 | 10.5 |
11.04
|
10.31
|
24.0M | 5.68% | ||||
| Oct 10 | 10.39 | 10.44 |
10.65
|
10.2
|
20.0M | 2.47% | ||||
| Oct 7 | 10.14 | 10.52 |
10.58
|
10
|
32.8M | -5.14% | ||||
| Oct 6 | 10.69 | 11.44 |
11.63
|
10.68
|
28.7M | -6.23% | ||||
| Oct 5 | 11.4 | 11.63 |
11.76
|
11.17
|
17.5M | -4.92% | ||||
| Oct 4 | 11.99 | 11.69 |
12.23
|
11.64
|
13.9M | 3.81% | ||||
| Oct 3 | 11.55 | 11.86 |
11.97
|
11.3
|
22.9M | -2.61% | ||||
| Sep 30 | 11.86 | 11.65 |
12.14
|
11.53
|
25.0M | 3.67% | ||||
| Sep 29 | 11.44 | 11.89 |
11.99
|
11.35
|
20.5M | -4.9% | ||||
| Sep 28 | 12.03 | 12.06 |
12.16
|
11.78
|
15.5M | 0.84% | ||||
| Sep 27 | 11.93 | 12.13 |
12.24
|
11.76
|
14.9M | -0.75% | ||||
| Sep 26 | 12.02 | 12.36 |
12.4
|
11.91
|
17.7M | -3.69% | ||||
| Sep 23 | 12.48 | 12.74 |
12.77
|
12.19
|
17.5M | -3.33% | ||||
| Sep 22 | 12.91 | 12.92 |
13.05
|
12.67
|
17.2M | -0.54% | ||||
| Sep 21 | 12.98 | 13.23 |
13.53
|
12.98
|
11.2M | -1.22% | ||||
| Sep 20 | 13.14 | 13.37 |
13.38
|
13.07
|
12.6M | -2.81% | ||||
| Sep 19 | 13.52 | 13.64 |
13.65
|
13.38
|
13.4M | -2.03% | ||||
| Sep 16 | 13.8 | 13.54 |
13.81
|
13.3
|
15.0M | 0.80% | ||||
| Sep 15 | 13.69 | 13.85 |
14.04
|
13.56
|
13.7M | -0.73% | ||||
| Sep 14 | 13.79 | 14 |
14.02
|
13.64
|
22.7M | -3.5% | ||||
| Sep 13 | 14.29 | 14.79 |
14.79
|
14.23
|
16.7M | -4.92% | ||||
| Sep 12 | 15.03 | 14.98 |
15.16
|
14.98
|
6.1M | 1.21% | ||||
| Sep 9 | 14.85 | 14.76 |
14.9
|
14.68
|
5.5M | 1.09% | ||||
| Sep 8 | 14.69 | 14.49 |
14.82
|
14.37
|
7.2M | 1.31% | ||||
| Sep 7 | 14.5 | 14.16 |
14.52
|
14.06
|
7.2M | 2.33% | ||||
| Sep 6 | 14.17 | 14.4 |
14.42
|
14.14
|
6.4M | -1.05% | ||||
| Sep 2 | 14.32 | 14.67 |
14.71
|
14.3
|
7.3M | -1.45% | ||||
| Sep 1 | 14.53 | 14.5 |
14.61
|
14.3
|
6.4M | -0.55% | ||||
| Aug 31 | 14.61 | 14.56 |
14.66
|
14.38
|
10.9M | 1.32% | ||||
| Aug 30 | 14.42 | 14.94 |
14.94
|
14.36
|
11.4M | -2.9% | ||||
| Aug 29 | 14.85 | 14.96 |
15.11
|
14.77
|
9.3M | -0.8% | ||||
| Aug 26 | 14.97 | 15.4 |
15.48
|
14.97
|
8.3M | -2.98% | ||||
| Aug 25 | 15.43 | 15.3 |
15.44
|
15.21
|
5.3M | 1.45% | ||||
| Aug 24 | 15.21 | 15.07 |
15.32
|
14.93
|
9.5M | 1.13% | ||||
| Aug 23 | 15.04 | 15.61 |
15.67
|
15.02
|
14.0M | -3.53% | ||||
| Aug 22 | 15.59 | 15.85 |
15.95
|
15.57
|
6.1M | -2.26% | ||||
| Aug 19 | 15.95 | 15.97 |
16.05
|
15.84
|
7.1M | -0.5% | ||||
| Aug 18 | 16.03 | 16.48 |
16.65
|
15.98
|
8.3M | -2.85% | ||||
| Aug 17 | 16.5 | 16.48 |
16.59
|
16.36
|
3.8M | -0.72% | ||||
| Aug 16 | 16.62 | 16.61 |
16.73
|
16.46
|
3.9M | -0.36% | ||||
| Aug 15 | 16.68 | 16.71 |
16.81
|
16.64
|
4.8M | -0.24% | ||||
| Aug 12 | 16.72 | 16.49 |
16.72
|
16.45
|
4.3M | 2.45% | ||||
| Aug 11 | 16.32 | 16.25 |
16.59
|
16.25
|
7.2M | 0.62% | ||||
| Aug 10 | 16.22 | 16.32 |
16.4
|
16.15
|
5.7M | 0% | ||||
| Aug 9 | 16.22 | 16.1 |
16.23
|
15.98
|
5.5M | 0.25% | ||||
| Aug 8 | 16.18 | 15.99 |
16.27
|
15.99
|
6.0M | 1.89% | ||||
| Aug 5 | 15.88 | 16.08 |
16.3
|
15.67
|
6.7M | -0.81% | ||||
| Aug 4 | 16.01 | 16.16 |
16.27
|
15.93
|
10.9M | -0.37% | ||||
| Aug 3 | 16.07 | 16.49 |
17.08
|
15.82
|
16.6M | -4.91% | ||||
| Aug 2 | 16.9 | 17.15 |
17.36
|
16.79
|
7.6M | -1.74% | ||||
| Aug 1 | 17.2 | 17.23 |
17.28
|
17.05
|
5.3M | -0.23% | ||||
| Jul 29 | 17.24 | 16.9 |
17.31
|
16.89
|
4.7M | 1.89% | ||||
| Jul 28 | 16.92 | 16.75 |
17.25
|
16.41
|
6.9M | 0.65% | ||||
| Jul 27 | 16.81 | 16.67 |
16.84
|
16.62
|
3.3M | 0.72% | ||||
| Jul 26 | 16.69 | 16.8 |
16.88
|
16.62
|
3.7M | -0.65% | ||||
| Jul 25 | 16.8 | 16.56 |
16.85
|
16.44
|
4.2M | 1.51% | ||||
| Jul 22 | 16.55 | 16.35 |
16.63
|
16.35
|
6.8M | 1.91% | ||||
| Jul 21 | 16.24 | 16.06 |
16.26
|
15.84
|
4.9M | 0.74% | ||||
| Jul 20 | 16.12 | 16.23 |
16.34
|
16.03
|
3.9M | -0.25% | ||||
| Jul 19 | 16.16 | 15.96 |
16.22
|
15.84
|
5.2M | 2.21% | ||||
| Jul 18 | 15.81 | 15.85 |
16.02
|
15.71
|
6.9M | 0.25% | ||||
| Jul 15 | 15.77 | 15.92 |
16.08
|
15.59
|
7.8M | 1.41% | ||||
| Jul 14 | 15.55 | 15.37 |
15.6
|
15.23
|
4.4M | -0.83% | ||||
| Jul 13 | 15.68 | 15.66 |
15.82
|
15.5
|
3.6M | -0.82% | ||||
| Jul 12 | 15.81 | 15.38 |
15.95
|
15.38
|
5.4M | 2.26% | ||||
| Jul 11 | 15.46 | 15.63 |
15.74
|
15.41
|
5.4M | -0.83% | ||||
| Jul 8 | 15.59 | 15.69 |
15.83
|
15.51
|
3.4M | -0.45% | ||||
| Jul 7 | 15.66 | 15.7 |
15.81
|
15.6
|
3.8M | 0.38% | ||||
| Jul 6 | 15.6 | 15.77 |
15.85
|
15.59
|
5.2M | -0.57% | ||||
| Jul 5 | 15.69 | 15.51 |
15.72
|
15.16
|
5.6M | 0.32% | ||||
| Jul 1 | 15.64 | 15.21 |
15.7
|
15.16
|
6.1M | 2.42% | ||||
| Jun 30 | 15.27 | 15.71 |
15.74
|
15.18
|
11.5M | -4.2% | ||||
| Jun 29 | 15.94 | 15.52 |
15.97
|
15.51
|
6.5M | 2.38% | ||||
| Jun 28 | 15.57 | 15.83 |
16.04
|
15.47
|
7.4M | -0.95% | ||||
| Jun 27 | 15.72 | 15.48 |
15.92
|
15.34
|
9.0M | 1.55% | ||||
| Jun 24 | 15.48 | 15.18 |
15.55
|
15.11
|
8.1M | 2.86% | ||||
| Jun 23 | 15.05 | 14.69 |
15.08
|
14.68
|
5.8M | 2.73% | ||||
| Jun 22 | 14.65 | 14.4 |
14.81
|
14.23
|
7.5M | -0.07% | ||||
| Jun 21 | 14.66 | 14.51 |
14.81
|
14.48
|
7.6M | 2.09% | ||||
| Jun 17 | 14.36 | 14.33 |
14.57
|
14.1
|
14.7M | 0.14% | ||||
| Jun 16 | 14.34 | 14.68 |
14.74
|
14.28
|
12.1M | -4.34% | ||||
| Jun 15 | 14.99 | 14.81 |
15.15
|
14.64
|
10.9M | 0.33% | ||||
| Jun 14 | 14.94 | 15.18 |
15.25
|
14.76
|
12.6M | -0.86% | ||||
| Jun 13 | 15.07 | 15.67 |
15.88
|
15.02
|
12.6M | -5.75% | ||||
| Jun 10 | 15.99 | 16 |
16.23
|
15.78
|
10.7M | -0.87% | ||||
| Jun 9 | 16.13 | 16.85 |
16.9
|
16.1
|
10.9M | -4.44% | ||||
| Jun 8 | 16.88 | 17.35 |
17.35
|
16.83
|
6.1M | -3.16% | ||||
| Jun 7 | 17.43 | 16.92 |
17.45
|
16.9
|
8.1M | 2.59% | ||||
| Jun 6 | 16.99 | 17.44 |
17.52
|
16.94
|
11.0M | -1.96% | ||||
| Jun 3 | 17.33 | 17.92 |
17.96
|
17.33
|
9.7M | -3.83% | ||||
| Jun 2 | 18.02 | 18.22 |
18.36
|
17.72
|
10.2M | -1.48% | ||||
| Jun 1 | 18.29 | 18.74 |
18.78
|
18.1
|
5.0M | -1.56% | ||||
| May 31 | 18.58 | 18.46 |
18.69
|
18.36
|
7.3M | 0% | ||||
| May 27 | 18.58 | 18.6 |
18.92
|
18.53
|
6.0M | 0% | ||||
| May 26 | 18.58 | 18.85 |
18.87
|
18.55
|
4.8M | -0.91% | ||||
| May 25 | 18.75 | 18.45 |
18.84
|
18.35
|
6.9M | 1.52% | ||||
| May 24 | 18.47 | 18.15 |
18.58
|
17.82
|
4.3M | 1.76% | ||||
| May 23 | 18.15 | 18.13 |
18.36
|
18.03
|
4.1M | 0.44% | ||||
| May 20 | 18.07 | 18.24 |
18.35
|
17.69
|
5.5M | -0.33% | ||||
| May 19 | 18.13 | 18.04 |
18.47
|
18.04
|
4.3M | 0.06% | ||||
| May 18 | 18.12 | 18.49 |
18.55
|
18.02
|
3.9M | -1.89% | ||||
| May 17 | 18.47 | 18.35 |
18.48
|
17.99
|
5.3M | 1.93% | ||||
| May 16 | 18.12 | 18.17 |
18.3
|
18.06
|
4.1M | -0.49% | ||||
| May 13 | 18.21 | 18.01 |
18.23
|
17.88
|
4.8M | 1.85% | ||||
| May 12 | 17.88 | 17.49 |
17.9
|
17.38
|
4.6M | 2.29% | ||||
| May 11 | 17.48 | 17.68 |
18.07
|
17.47
|
6.3M | -0.46% | ||||
| May 10 | 17.56 | 18.05 |
18.14
|
17.42
|
6.0M | -1.9% | ||||
| May 9 | 17.9 | 18.29 |
18.34
|
17.77
|
5.2M | -2.82% | ||||
| May 6 | 18.42 | 18.46 |
18.54
|
18.12
|
5.5M | -1.07% | ||||
| May 5 | 18.62 | 18.85 |
18.87
|
18.32
|
5.2M | -1.79% | ||||
| May 4 | 18.96 | 18.6 |
18.96
|
18.29
|
6.1M | 0.96% | ||||
| May 3 | 18.78 | 18.13 |
18.91
|
18.1
|
6.3M | 4.16% | ||||
| May 2 | 18.03 | 18.4 |
18.63
|
17.6
|
8.0M | -1.96% | ||||
| Apr 29 | 18.39 | 18.67 |
19.12
|
18.35
|
7.8M | -1.82% | ||||
| Apr 28 | 18.73 | 18.05 |
18.85
|
17.99
|
6.7M | 6.06% | ||||
| Apr 27 | 17.66 | 18.11 |
18.3
|
17.58
|
7.3M | -2.54% | ||||
| Apr 26 | 18.12 | 18.44 |
18.5
|
18.07
|
7.3M | -2.27% | ||||
| Apr 25 | 18.54 | 18.76 |
18.88
|
18.45
|
7.7M | -1.17% | ||||
| Apr 22 | 18.76 | 19.93 |
19.97
|
18.74
|
10.7M | -7.72% | ||||
| Apr 21 | 20.33 | 20.3 |
20.46
|
20.13
|
5.4M | 0.69% | ||||
| Apr 20 | 20.19 | 19.83 |
20.3
|
19.68
|
5.0M | 1.92% | ||||
| Apr 19 | 19.81 | 19.73 |
19.92
|
19.54
|
5.9M | 1.49% | ||||
| Apr 18 | 19.52 | 20.11 |
20.19
|
19.42
|
7.7M | -3.51% | ||||
| Apr 14 | 20.23 | 20.49 |
20.71
|
20.2
|
6.1M | -0.39% | ||||
| Apr 13 | 20.31 | 20.12 |
20.34
|
19.89
|
5.8M | -0.1% | ||||
| Apr 12 | 20.33 | 20.5 |
20.61
|
20.19
|
4.1M | -0.97% | ||||
| Apr 11 | 20.53 | 21.15 |
21.25
|
20.48
|
4.9M | -2.7% | ||||
| Apr 8 | 21.1 | 21.32 |
21.35
|
21.04
|
2.7M | -0.14% | ||||
| Apr 7 | 21.13 | 21.25 |
21.25
|
20.91
|
3.9M | -0.61% | ||||
| Apr 6 | 21.26 | 20.7 |
21.31
|
20.58
|
4.3M | 2.36% | ||||
| Apr 5 | 20.77 | 21.26 |
21.38
|
20.72
|
4.5M | -2.3% | ||||
| Apr 4 | 21.26 | 21.42 |
21.54
|
21.01
|
3.8M | -1.3% | ||||
| Apr 1 | 21.54 | 21.15 |
21.55
|
21.09
|
3.4M | 1.89% | ||||
| Mar 31 | 21.14 | 21.49 |
21.59
|
21.14
|
4.9M | -1.08% | ||||
| Mar 30 | 21.37 | 21.41 |
21.47
|
21.18
|
4.3M | -0.56% | ||||
| Mar 29 | 21.49 | 21.05 |
21.63
|
20.95
|
4.6M | 2.63% | ||||
| Mar 28 | 20.94 | 20.65 |
20.96
|
20.49
|
4.3M | 1.31% | ||||
| Mar 25 | 20.67 | 20.44 |
20.69
|
20.33
|
2.9M | 1.32% | ||||
| Mar 24 | 20.4 | 20.26 |
20.42
|
20.2
|
3.8M | 0.94% | ||||
| Mar 23 | 20.21 | 20.3 |
20.38
|
20.05
|
3.8M | -0.74% | ||||
| Mar 22 | 20.36 | 20.25 |
20.53
|
20.22
|
5.5M | 0.74% | ||||
| Mar 21 | 20.21 | 20.55 |
20.65
|
20.11
|
5.4M | -1.41% | ||||
| Mar 18 | 20.5 | 20.02 |
20.54
|
20.01
|
9.5M | 1.38% | ||||
| Mar 17 | 20.22 | 19.91 |
20.35
|
19.89
|
5.9M | 1.40% | ||||
| Mar 16 | 19.94 | 19.94 |
20.12
|
19.51
|
5.6M | -0.65% | ||||
| Mar 15 | 20.07 | 20.11 |
20.22
|
19.86
|
4.5M | 0.40% | ||||
| Mar 14 | 19.99 | 20.2 |
20.38
|
19.88
|
4.8M | -0.79% | ||||
| Mar 11 | 20.15 | 20.5 |
20.72
|
20.14
|
5.2M | -2.23% | ||||
| Mar 10 | 20.61 | 20.26 |
20.69
|
20.2
|
3.6M | 1.38% | ||||
| Mar 9 | 20.33 | 20.65 |
20.74
|
20.28
|
4.5M | 0.20% | ||||
| Mar 8 | 20.29 | 20.19 |
20.54
|
19.96
|
5.5M | 0.79% | ||||
| Mar 7 | 20.13 | 20.48 |
20.57
|
20.12
|
5.3M | -1.76% | ||||
| Mar 4 | 20.49 | 20.47 |
20.55
|
20.26
|
6.6M | -0.68% | ||||
| Mar 3 | 20.63 | 20.5 |
20.72
|
20.21
|
4.0M | 0.98% | ||||
| Mar 2 | 20.43 | 20.25 |
20.54
|
20.24
|
6.6M | 0.79% | ||||
| Mar 1 | 20.27 | 20.45 |
20.73
|
20.04
|
7.5M | -0.34% | ||||
| Feb 28 | 20.34 | 20.47 |
20.57
|
20.11
|
5.0M | -2.12% | ||||
| Feb 25 | 20.78 | 20.11 |
20.78
|
19.92
|
5.4M | 3.80% | ||||
| Feb 24 | 20.02 | 19.65 |
20.14
|
19.61
|
8.3M | 0.25% | ||||
| Feb 23 | 19.97 | 20.71 |
20.84
|
19.9
|
4.6M | -2.2% | ||||
| Feb 22 | 20.42 | 20.44 |
20.64
|
20.23
|
4.9M | -0.39% | ||||
| Feb 18 | 20.5 | 20.58 |
20.93
|
20.44
|
5.1M | 0.10% | ||||
| Feb 17 | 20.48 | 20.62 |
20.64
|
20.39
|
3.1M | -0.82% | ||||
| Feb 16 | 20.65 | 20.5 |
20.67
|
20.31
|
6.4M | 1.23% | ||||
| Feb 15 | 20.4 | 20.82 |
20.99
|
20.32
|
12.1M | -1.83% | ||||
| Feb 14 | 20.78 | 21.53 |
21.71
|
20.69
|
8.1M | -4.11% | ||||
| Feb 11 | 21.67 | 21.56 |
21.99
|
21.44
|
4.3M | 0.98% | ||||
| Feb 10 | 21.46 | 21.69 |
22.09
|
21.39
|
4.6M | -1.87% | ||||
| Feb 9 | 21.87 | 21.9 |
22.11
|
21.74
|
3.7M | 1.11% | ||||
| Feb 8 | 21.63 | 21.49 |
21.8
|
21.48
|
3.7M | 0.79% | ||||
| Feb 7 | 21.46 | 21.94 |
22.07
|
21.44
|
4.4M | -2.01% | ||||
| Feb 4 | 21.9 | 22.08 |
22.26
|
21.79
|
5.3M | -1.22% | ||||
| Feb 3 | 22.17 | 22.56 |
23.18
|
22.01
|
5.4M | -2.81% | ||||
| Feb 2 | 22.81 | 22.78 |
23.09
|
22.69
|
4.7M | 0.09% | ||||
| Feb 1 | 22.79 | 22.8 |
22.93
|
22.6
|
4.0M | 0.13% | ||||
| Jan 31 | 22.76 | 22.18 |
22.76
|
22.07
|
4.4M | 2.29% | ||||
| Jan 28 | 22.25 | 21.97 |
22.25
|
21.35
|
6.5M | 1.27% | ||||
| Jan 27 | 21.97 | 22.5 |
22.76
|
21.83
|
6.2M | -1.48% | ||||
| Jan 26 | 22.3 | 22.84 |
23.13
|
22.23
|
5.2M | -1.37% | ||||
| Jan 25 | 22.61 | 22.85 |
22.96
|
22.27
|
4.6M | -1.65% | ||||
| Jan 24 | 22.99 | 22.59 |
23.01
|
22.2
|
5.4M | 0.39% | ||||
| Jan 21 | 22.9 | 22.68 |
22.98
|
22.66
|
4.3M | 0.66% | ||||
| Jan 20 | 22.75 | 23.43 |
23.59
|
22.75
|
3.3M | -2.49% | ||||
| Jan 19 | 23.33 | 23.9 |
24
|
23.33
|
4.2M | -1.85% | ||||
| Jan 18 | 23.77 | 24.03 |
24.03
|
23.67
|
3.1M | -1.49% | ||||
| Jan 14 | 24.13 | 23.66 |
24.13
|
23.66
|
6.5M | 1.64% | ||||
| Jan 13 | 23.74 | 23.73 |
23.75
|
23.51
|
3.0M | 0.76% | ||||
| Jan 12 | 23.56 | 23.44 |
23.66
|
23.44
|
3.0M | 0.21% | ||||
| Jan 11 | 23.51 | 23.55 |
23.59
|
23.23
|
2.5M | 0% | ||||
| Jan 10 | 23.51 | 23.15 |
23.6
|
23.02
|
4.4M | 1.12% | ||||
| Jan 7 | 23.25 | 23.34 |
23.53
|
23.24
|
3.8M | -0.73% | ||||
| Jan 6 | 23.42 | 23.27 |
23.64
|
23.1
|
2.9M | 0.90% | ||||
| Jan 5 | 23.21 | 23.58 |
23.8
|
23.16
|
4.6M | -1.57% | ||||
| Jan 4 | 23.58 | 23.54 |
23.69
|
23.45
|
3.4M | 0.55% | ||||
| Jan 3 | 23.45 | 23.33 |
23.55
|
23.01
|
5.1M | -0.76% | ||||
| Dec 31 | 23.63 | 23.49 |
23.74
|
23.47
|
3.2M | 0.72% | ||||
| Dec 30 | 23.46 | 23.35 |
23.59
|
23.3
|
2.7M | 0.47% | ||||
| Dec 29 | 23.35 | 23.1 |
23.35
|
22.96
|
2.0M | 1.30% | ||||
| Dec 28 | 23.05 | 22.79 |
23.07
|
22.77
|
2.2M | 0.61% | ||||
| Dec 27 | 22.91 | 22.63 |
22.91
|
22.55
|
2.4M | 1.10% | ||||
| Dec 23 | 22.66 | 22.78 |
22.83
|
22.64
|
2.3M | -0.53% | ||||
| Dec 22 | 22.78 | 22.62 |
22.78
|
22.49
|
2.8M | 0.98% | ||||
| Dec 21 | 22.56 | 22.43 |
22.82
|
22.37
|
4.3M | 1.53% | ||||
| Dec 20 | 22.22 | 21.99 |
22.24
|
21.57
|
5.9M | -0.22% | ||||
| Dec 17 | 22.27 | 22.04 |
22.52
|
21.98
|
18.6M | 0.72% | ||||
| Dec 16 | 22.11 | 22.04 |
22.32
|
21.91
|
3.7M | 0.41% | ||||
| Dec 15 | 22.02 | 21.72 |
22.06
|
21.72
|
4.3M | 1.47% | ||||
| Dec 14 | 21.7 | 22.08 |
22.17
|
21.48
|
5.1M | -1.9% | ||||
| Dec 13 | 22.12 | 21.74 |
22.24
|
21.63
|
3.7M | 1.28% | ||||
| Dec 10 | 21.84 | 22.09 |
22.13
|
21.75
|
3.4M | -0.46% | ||||
| Dec 9 | 21.94 | 22.09 |
22.25
|
21.93
|
3.3M | -1.3% | ||||
| Dec 8 | 22.23 | 22.14 |
22.32
|
22.05
|
3.5M | -0.58% | ||||
| Dec 7 | 22.36 | 22.17 |
22.47
|
22.01
|
4.4M | 2.15% | ||||
| Dec 6 | 21.89 | 21.57 |
22.17
|
21.47
|
5.8M | 2.48% | ||||
| Dec 3 | 21.36 | 21.35 |
21.58
|
21.15
|
3.6M | 0.28% | ||||
| Dec 2 | 21.3 | 20.81 |
21.43
|
20.81
|
4.3M | 2.70% | ||||
| Dec 1 | 20.74 | 21.48 |
21.82
|
20.72
|
4.5M | -2.58% | ||||
| Nov 30 | 21.29 | 21.31 |
21.59
|
21.15
|
5.7M | -0.93% | ||||
| Nov 29 | 21.49 | 21.75 |
21.78
|
21.39
|
3.1M | -0.56% | ||||
| Nov 26 | 21.61 | 21.76 |
21.82
|
21.47
|
2.5M | -2.22% | ||||
| Nov 24 | 22.1 | 21.64 |
22.1
|
21.61
|
3.2M | 2.36% | ||||
| Nov 23 | 21.59 | 21.45 |
21.73
|
21.44
|
2.7M | 1.03% | ||||
| Nov 22 | 21.37 | 21.63 |
21.63
|
21.34
|
2.0M | -1.38% | ||||
| Nov 19 | 21.67 | 21.6 |
21.7
|
21.51
|
2.1M | -0.14% | ||||
| Nov 18 | 21.7 | 21.71 |
21.77
|
21.53
|
2.1M | -0.28% | ||||
| Nov 17 | 21.76 | 21.53 |
21.76
|
21.22
|
2.3M | 0.79% | ||||
| Nov 16 | 21.59 | 21.8 |
21.8
|
21.48
|
2.3M | -0.78% | ||||
| Nov 15 | 21.76 | 21.48 |
21.76
|
21.4
|
2.7M | 1.73% | ||||
| Nov 12 | 21.39 | 21.34 |
21.4
|
21.17
|
2.3M | -0.19% | ||||
| Nov 11 | 21.43 | 21.23 |
21.44
|
21.05
|
1.6M | 0.94% | ||||
| Nov 10 | 21.23 | 21.24 |
21.51
|
21.18
|
2.3M | -0.33% | ||||
| Nov 9 | 21.3 | 21.16 |
21.32
|
21.05
|
1.9M | 0.85% | ||||
| Nov 8 | 21.12 | 21.12 |
21.15
|
21
|
2.2M | 0.14% | ||||
| Nov 5 | 21.09 | 21.01 |
21.33
|
20.99
|
2.7M | 1.01% | ||||
| Nov 4 | 20.88 | 21.23 |
21.32
|
20.81
|
4.0M | -1.32% | ||||
| Nov 3 | 21.16 | 21.02 |
21.27
|
20.98
|
3.6M | 0.57% | ||||
| Nov 2 | 21.04 | 21.62 |
21.62
|
21.02
|
3.8M | -2.05% | ||||
| Nov 1 | 21.48 | 21.33 |
21.59
|
21.29
|
2.7M | 0.70% | ||||
| Oct 29 | 21.33 | 21.61 |
21.75
|
21.28
|
5.4M | -1.84% | ||||
| Oct 28 | 21.73 | 21.45 |
21.86
|
21.41
|
4.5M | 2.02% | ||||
| Oct 27 | 21.3 | 21.16 |
21.37
|
20.95
|
6.0M | 2.60% | ||||
| Oct 26 | 20.76 | 20.4 |
20.82
|
20.38
|
3.8M | 2.52% | ||||
| Oct 25 | 20.25 | 20.64 |
20.66
|
20.2
|
3.8M | -1.79% | ||||
| Oct 22 | 20.62 | 20.84 |
20.98
|
20.61
|
2.2M | -0.82% | ||||
| Oct 21 | 20.79 | 20.89 |
20.89
|
20.57
|
2.8M | -0.53% | ||||
| Oct 20 | 20.9 | 20.57 |
20.91
|
20.54
|
2.5M | 1.70% | ||||
| Oct 19 | 20.55 | 20.72 |
20.75
|
20.53
|
3.0M | -0.39% | ||||
| Oct 18 | 20.63 | 20.68 |
20.76
|
20.56
|
2.3M | -1.01% | ||||
| Oct 15 | 20.84 | 20.69 |
20.94
|
20.59
|
3.1M | 1.21% | ||||
| Oct 14 | 20.59 | 20.53 |
20.65
|
20.39
|
3.0M | 1.18% | ||||
| Oct 13 | 20.35 | 20.04 |
20.42
|
20
|
2.5M | 1.50% | ||||
| Oct 12 | 20.05 | 20 |
20.21
|
19.89
|
3.4M | 0.55% | ||||
| Oct 11 | 19.94 | 19.8 |
19.95
|
19.71
|
2.4M | 1.12% | ||||
| Oct 8 | 19.72 | 19.82 |
20
|
19.71
|
2.3M | -0.5% | ||||
| Oct 7 | 19.82 | 20 |
20.29
|
19.8
|
5.0M | -0.65% | ||||
| Oct 6 | 19.95 | 19.74 |
19.95
|
19.45
|
5.4M | 0.45% | ||||
| Oct 5 | 19.86 | 20 |
20.06
|
19.78
|
4.5M | -0.95% | ||||
| Oct 4 | 20.05 | 20.23 |
20.31
|
20
|
5.6M | -0.94% | ||||
| Oct 1 | 20.24 | 20.19 |
20.49
|
20
|
4.6M | 0.85% | ||||
| Sep 30 | 20.07 | 20.71 |
20.74
|
20.07
|
6.9M | -2.95% | ||||
| Sep 29 | 20.68 | 20.5 |
20.74
|
20.39
|
2.5M | 1.57% | ||||
| Sep 28 | 20.36 | 20.43 |
20.49
|
20.23
|
4.0M | -0.44% | ||||
| Sep 27 | 20.45 | 20.78 |
20.97
|
20.41
|
3.6M | -1.3% | ||||
| Sep 24 | 20.72 | 21 |
21.09
|
20.69
|
3.3M | -1.24% | ||||
| Sep 23 | 20.98 | 20.63 |
21.09
|
20.62
|
3.9M | 1.75% | ||||
| Sep 22 | 20.62 | 20.85 |
20.94
|
20.6
|
5.9M | -0.19% | ||||
| Sep 21 | 20.66 | 20.36 |
20.91
|
20.33
|
5.5M | 2.28% | ||||
| Sep 20 | 20.2 | 19.92 |
20.23
|
19.85
|
5.0M | 0.65% | ||||
| Sep 17 | 20.07 | 20.49 |
20.52
|
20.05
|
7.9M | -1.91% | ||||
| Sep 16 | 20.46 | 20.23 |
20.61
|
20.18
|
4.2M | 1.24% | ||||
| Sep 15 | 20.21 | 20.32 |
20.37
|
20.15
|
5.9M | -1.85% | ||||
| Sep 14 | 20.59 | 20.9 |
21.01
|
20.59
|
4.7M | -1.2% | ||||
| Sep 13 | 20.84 | 21.15 |
21.15
|
20.83
|
6.9M | -1.04% | ||||
| Sep 10 | 21.06 | 21.6 |
21.7
|
21.04
|
5.3M | -2.32% | ||||
| Sep 9 | 21.56 | 21.8 |
21.99
|
21.55
|
10.7M | -1.64% | ||||
| Sep 8 | 21.92 | 21.61 |
21.93
|
21.48
|
5.8M | 1.72% | ||||
| Sep 7 | 21.55 | 21.65 |
21.65
|
21.38
|
7.3M | -0.46% | ||||
| Sep 3 | 21.65 | 21.55 |
21.68
|
21.4
|
9.2M | 0.37% | ||||
| Sep 2 | 21.57 | 20.92 |
21.59
|
20.92
|
10.9M | 2.76% | ||||
| Sep 1 | 20.99 | 20.87 |
21.16
|
20.8
|
11.0M | 2.49% | ||||
| Aug 31 | 20.48 | 20.33 |
20.52
|
20.25
|
4.2M | 0.84% | ||||
| Aug 30 | 20.31 | 20.11 |
20.33
|
20
|
2.2M | 1.15% | ||||
| Aug 27 | 20.08 | 19.84 |
20.28
|
19.84
|
3.6M | 1.21% | ||||
| Aug 26 | 19.84 | 20 |
20.1
|
19.84
|
2.8M | -0.8% | ||||
| Aug 25 | 20 | 20.15 |
20.34
|
20
|
2.7M | -0.74% | ||||
| Aug 24 | 20.15 | 20 |
20.23
|
19.92
|
3.1M | 0.85% | ||||
| Aug 23 | 19.98 | 19.95 |
20.03
|
19.83
|
2.8M | 0.35% | ||||
| Aug 20 | 19.91 | 19.59 |
19.99
|
19.39
|
3.4M | 1.27% | ||||
| Aug 19 | 19.66 | 19.8 |
19.91
|
19.51
|
3.3M | -0.96% | ||||
| Aug 18 | 19.85 | 19.85 |
19.98
|
19.67
|
3.3M | -0.5% | ||||
| Aug 17 | 19.95 | 19.88 |
19.98
|
19.73
|
2.5M | -0.1% | ||||
| Aug 16 | 19.97 | 20.1 |
20.25
|
19.97
|
2.5M | -0.79% | ||||
| Aug 13 | 20.13 | 20.02 |
20.16
|
19.95
|
1.7M | 0.95% | ||||
| Aug 12 | 19.94 | 20.11 |
20.2
|
19.88
|
2.1M | -0.7% | ||||
| Aug 11 | 20.08 | 19.98 |
20.16
|
19.89
|
3.2M | 1.83% | ||||
| Aug 10 | 19.72 | 20.1 |
20.13
|
19.68
|
3.6M | -2.04% | ||||
| Aug 9 | 20.13 | 20.2 |
20.3
|
20.02
|
2.2M | -0.89% | ||||
| Aug 6 | 20.31 | 20.68 |
20.71
|
20.21
|
3.7M | -1.07% | ||||
| Aug 5 | 20.53 | 20.24 |
20.55
|
20.15
|
4.4M | 2.09% | ||||
| Aug 4 | 20.11 | 20.37 |
20.4
|
20.03
|
4.4M | -1.61% | ||||
| Aug 3 | 20.44 | 20.57 |
20.69
|
20.4
|
3.4M | -0.34% | ||||
| Aug 2 | 20.51 | 21.2 |
21.33
|
20.48
|
4.3M | -2.47% | ||||
| Jul 30 | 21.03 | 20.83 |
21.38
|
20.82
|
4.2M | 0.96% | ||||
| Jul 29 | 20.83 | 20.9 |
21.1
|
20.8
|
2.6M | 0.34% | ||||
| Jul 28 | 20.76 | 20.78 |
20.94
|
20.72
|
2.8M | -0.48% | ||||
| Jul 27 | 20.86 | 20.8 |
20.95
|
20.67
|
2.3M | -0.14% | ||||
| Jul 26 | 20.89 | 20.97 |
21.09
|
20.86
|
2.8M | -0.52% | ||||
| Jul 23 | 21 | 21.01 |
21.08
|
20.89
|
2.3M | 0.38% | ||||
| Jul 22 | 20.92 | 20.98 |
21.06
|
20.78
|
2.2M | -0.62% | ||||
| Jul 21 | 21.05 | 20.94 |
21.24
|
20.9
|
5.0M | 0.62% | ||||
| Jul 20 | 20.92 | 20.37 |
21.03
|
20.3
|
3.9M | 3.31% | ||||
| Jul 19 | 20.25 | 20.41 |
20.42
|
20.03
|
4.4M | -1.79% | ||||
| Jul 16 | 20.62 | 20.42 |
20.66
|
20.34
|
3.9M | 1.33% | ||||
| Jul 15 | 20.35 | 20.2 |
20.44
|
20.19
|
6.6M | 0.39% | ||||
| Jul 14 | 20.27 | 20.08 |
20.35
|
20.04
|
3.5M | 1% | ||||
| Jul 13 | 20.07 | 20.25 |
20.33
|
20.02
|
3.3M | -1.23% | ||||
| Jul 12 | 20.32 | 20.47 |
20.5
|
20.23
|
4.7M | -0.88% | ||||
| Jul 9 | 20.5 | 20.19 |
20.51
|
20.18
|
4.8M | 2.40% | ||||
| Jul 8 | 20.02 | 20.2 |
20.28
|
19.96
|
4.6M | -1.43% | ||||
| Jul 7 | 20.31 | 20.3 |
20.42
|
20.23
|
4.7M | -0.34% | ||||
| Jul 6 | 20.38 | 20.46 |
20.5
|
20.03
|
7.3M | -1.07% | ||||
| Jul 2 | 20.6 | 20.42 |
20.68
|
20.4
|
7.1M | 1.78% | ||||
| Jul 1 | 20.24 | 20.11 |
20.48
|
19.95
|
5.1M | 0.70% | ||||
| Jun 30 | 20.1 | 20.21 |
20.38
|
20.1
|
4.2M | -0.59% | ||||
| Jun 29 | 20.22 | 20.45 |
20.53
|
20.2
|
3.5M | -1.03% | ||||
| Jun 28 | 20.43 | 20.5 |
20.51
|
20.29
|
4.2M | -0.34% | ||||
| Jun 25 | 20.5 | 20.51 |
20.63
|
20.44
|
4.9M | 0% | ||||
| Jun 24 | 20.5 | 20.27 |
20.55
|
20.22
|
4.9M | 1.18% | ||||
| Jun 23 | 20.26 | 20.32 |
20.46
|
20.23
|
5.2M | -0.49% | ||||
| Jun 22 | 20.36 | 20.33 |
20.6
|
20.1
|
6.6M | 0.44% | ||||
| Jun 21 | 20.27 | 19.84 |
20.39
|
19.8
|
6.2M | 2.27% | ||||
| Jun 18 | 19.82 | 20.87 |
20.87
|
19.82
|
13.6M | -4.89% | ||||
| Jun 17 | 20.84 | 20.95 |
21.01
|
20.66
|
7.3M | -0.57% | ||||
| Jun 16 | 20.96 | 21.2 |
21.38
|
20.95
|
6.4M | -1.46% | ||||
| Jun 15 | 21.27 | 21.93 |
21.99
|
21.23
|
7.9M | -3.19% | ||||
| Jun 14 | 21.97 | 21.78 |
21.99
|
21.78
|
4.4M | 0.97% | ||||
| Jun 11 | 21.76 | 21.8 |
21.81
|
21.55
|
4.1M | -0.46% | ||||
| Jun 10 | 21.86 | 21.66 |
21.87
|
21.57
|
2.7M | 1.02% | ||||
| Jun 9 | 21.64 | 21.71 |
21.86
|
21.62
|
3.0M | 0.42% | ||||
| Jun 8 | 21.55 | 21.36 |
21.6
|
21.24
|
7.3M | 1.17% | ||||
| Jun 7 | 21.3 | 21.25 |
21.63
|
21.22
|
7.8M | 0.95% | ||||
| Jun 4 | 21.1 | 21.35 |
21.35
|
21.02
|
7.1M | -0.61% | ||||
| Jun 3 | 21.23 | 21.5 |
21.52
|
20.98
|
7.4M | -1.3% | ||||
| Jun 2 | 21.51 | 21.38 |
21.58
|
21.32
|
4.0M | 0.70% | ||||
| Jun 1 | 21.36 | 21.33 |
21.39
|
21.06
|
4.8M | 0.90% | ||||
| May 28 | 21.17 | 21.15 |
21.21
|
20.92
|
4.1M | 0.52% | ||||
| May 27 | 21.06 | 21.47 |
21.48
|
21.02
|
4.6M | -1.27% | ||||
| May 26 | 21.33 | 21.35 |
21.53
|
21.17
|
3.4M | 0.09% | ||||
| May 25 | 21.31 | 21.34 |
21.41
|
21.13
|
2.8M | 0% | ||||
| May 24 | 21.31 | 21.15 |
21.38
|
21.09
|
2.5M | 1.48% | ||||
| May 21 | 21 | 21.02 |
21.2
|
20.93
|
4.8M | -0.1% | ||||
| May 20 | 21.02 | 20.76 |
21.08
|
20.72
|
2.7M | 0.96% | ||||
| May 19 | 20.82 | 20.69 |
20.84
|
20.41
|
4.6M | 0.05% | ||||
| May 18 | 20.81 | 21.09 |
21.23
|
20.75
|
4.0M | -0.95% | ||||
| May 17 | 21.01 | 20.82 |
21.11
|
20.76
|
2.9M | 0.91% | ||||
| May 14 | 20.82 | 20.77 |
20.95
|
20.76
|
2.6M | 0.63% | ||||
| May 13 | 20.69 | 20.64 |
20.97
|
20.58
|
3.6M | 0.49% | ||||
| May 12 | 20.59 | 21.26 |
21.35
|
20.56
|
4.0M | -3.47% | ||||
| May 11 | 21.33 | 21.29 |
21.39
|
21.04
|
3.3M | -0.79% | ||||
| May 10 | 21.5 | 21.58 |
21.8
|
21.49
|
2.8M | 0.09% | ||||
| May 7 | 21.48 | 21.21 |
21.48
|
21.15
|
3.2M | 1.32% | ||||
| May 6 | 21.2 | 21.11 |
21.46
|
21.02
|
3.2M | 0.52% | ||||
| May 5 | 21.09 | 21.49 |
21.57
|
20.91
|
5.7M | -2.23% | ||||
| May 4 | 21.57 | 21.82 |
21.92
|
21.41
|
3.9M | -1.1% | ||||
| May 3 | 21.81 | 22 |
22.14
|
21.66
|
4.1M | -1.09% | ||||
| Apr 30 | 22.05 | 21.99 |
22.14
|
21.87
|
4.4M | 0.18% | ||||
| Apr 29 | 22.01 | 22.79 |
22.79
|
21.95
|
3.3M | -2.18% | ||||
| Apr 28 | 22.5 | 22.53 |
22.74
|
22.44
|
2.3M | 0.18% | ||||
| Apr 27 | 22.46 | 22.71 |
22.74
|
22.44
|
2.2M | -1.06% | ||||
| Apr 26 | 22.7 | 22.75 |
22.82
|
22.63
|
1.6M | 0.27% | ||||
| Apr 23 | 22.64 | 22.55 |
22.69
|
22.5
|
1.9M | 0.58% | ||||
| Apr 22 | 22.51 | 22.57 |
22.77
|
22.49
|
2.4M | -0.35% | ||||
| Apr 21 | 22.59 | 22.17 |
22.69
|
22.13
|
3.3M | 1.85% | ||||
| Apr 20 | 22.18 | 22.17 |
22.4
|
22.1
|
3.4M | -0.27% | ||||
| Apr 19 | 22.24 | 22.22 |
22.24
|
22.06
|
2.9M | 0.45% | ||||
| Apr 16 | 22.14 | 22.02 |
22.24
|
21.92
|
2.7M | 1.10% | ||||
| Apr 15 | 21.9 | 21.94 |
22.03
|
21.76
|
3.4M | 0.27% | ||||
| Apr 14 | 21.84 | 21.68 |
21.99
|
21.61
|
6.2M | 0.78% | ||||
| Apr 13 | 21.67 | 21.63 |
21.79
|
21.59
|
4.0M | -0.14% | ||||
| Apr 12 | 21.7 | 21.65 |
21.71
|
21.47
|
2.4M | 0.32% | ||||
| Apr 9 | 21.63 | 21.85 |
21.93
|
21.6
|
2.2M | -1.01% | ||||
| Apr 8 | 21.85 | 21.94 |
22.01
|
21.66
|
3.2M | 0.23% | ||||
| Apr 7 | 21.8 | 21.93 |
22.03
|
21.69
|
2.6M | -0.23% | ||||
| Apr 6 | 21.85 | 21.76 |
21.87
|
21.63
|
3.7M | 0% | ||||
| Apr 5 | 21.85 | 21.87 |
21.88
|
21.58
|
2.8M | 0.88% | ||||
| Apr 1 | 21.66 | 21.41 |
21.66
|
21.24
|
4.5M | 1.79% | ||||
| Mar 31 | 21.28 | 21.21 |
21.65
|
21.08
|
4.2M | 0.24% | ||||
| Mar 30 | 21.23 | 21.1 |
21.33
|
21.02
|
2.9M | 0.47% | ||||
| Mar 29 | 21.13 | 21.35 |
21.49
|
21.02
|
2.8M | -1.03% | ||||
| Mar 26 | 21.35 | 21.3 |
21.44
|
21.1
|
2.7M | 0.47% | ||||
| Mar 25 | 21.25 | 21.19 |
21.3
|
20.65
|
2.5M | -0.09% | ||||
| Mar 24 | 21.27 | 21.33 |
21.62
|
21.26
|
2.3M | -0.33% | ||||
| Mar 23 | 21.34 | 21.35 |
21.61
|
21.16
|
3.0M | -0.28% | ||||
| Mar 22 | 21.4 | 20.86 |
21.48
|
20.81
|
3.9M | 2.25% | ||||
| Mar 19 | 20.93 | 21.36 |
21.46
|
20.91
|
7.6M | -1.78% | ||||
| Mar 18 | 21.31 | 21.71 |
21.82
|
21.24
|
3.4M | -2.61% | ||||
| Mar 17 | 21.88 | 21.29 |
21.88
|
21.11
|
3.5M | 1.53% | ||||
| Mar 16 | 21.55 | 22.03 |
22.27
|
21.53
|
4.4M | -2.44% | ||||
| Mar 15 | 22.09 | 22.11 |
22.23
|
21.95
|
5.0M | 0.68% | ||||
| Mar 12 | 21.94 | 21.26 |
21.94
|
21.24
|
4.1M | 3.39% | ||||
| Mar 11 | 21.22 | 21.58 |
21.74
|
21.21
|
4.3M | -1.26% | ||||
| Mar 10 | 21.49 | 21.38 |
21.61
|
21.3
|
3.2M | 0.61% | ||||
| Mar 9 | 21.36 | 21.52 |
21.82
|
21.35
|
2.8M | -0.33% | ||||
| Mar 8 | 21.43 | 21.39 |
21.77
|
21.15
|
3.0M | 0.89% | ||||
| Mar 5 | 21.24 | 21.04 |
21.3
|
20.69
|
3.9M | 1.97% | ||||
| Mar 4 | 20.83 | 21.2 |
21.39
|
20.68
|
4.8M | -1.47% | ||||
| Mar 3 | 21.14 | 21.38 |
21.49
|
21.13
|
3.8M | -1.12% | ||||
| Mar 2 | 21.38 | 21.51 |
21.6
|
21.15
|
3.2M | -0.93% | ||||
| Mar 1 | 21.58 | 21.98 |
22.17
|
21.57
|
4.3M | -0.05% | ||||
| Feb 26 | 21.59 | 21.81 |
22.09
|
21.58
|
3.1M | -0.96% | ||||
| Feb 25 | 21.8 | 22.38 |
22.67
|
21.66
|
2.5M | -3.02% | ||||
| Feb 24 | 22.48 | 22.31 |
22.62
|
22.17
|
2.2M | 0.90% | ||||
| Feb 23 | 22.28 | 22.01 |
22.39
|
21.91
|
2.4M | 1.04% | ||||
| Feb 22 | 22.05 | 21.76 |
22.14
|
21.71
|
2.3M | 0.87% | ||||
| Feb 19 | 21.86 | 21.69 |
21.98
|
21.61
|
2.7M | 1.49% | ||||
| Feb 18 | 21.54 | 21.87 |
21.98
|
21.54
|
3.3M | -1.64% | ||||
| Feb 17 | 21.9 | 22.15 |
22.17
|
21.89
|
2.7M | -1.35% | ||||
| Feb 16 | 22.2 | 22.6 |
22.61
|
22.09
|
2.6M | -1.33% | ||||
| Feb 12 | 22.5 | 22.55 |
22.66
|
22.24
|
2.0M | -0.79% | ||||
| Feb 11 | 22.68 | 22.38 |
22.75
|
22.37
|
2.7M | 1.16% | ||||
| Feb 10 | 22.42 | 22.32 |
22.69
|
22.28
|
2.4M | 0.95% | ||||
| Feb 9 | 22.21 | 22.33 |
22.41
|
22.15
|
2.5M | -0.09% | ||||
| Feb 8 | 22.23 | 21.89 |
22.24
|
21.76
|
2.4M | 1.60% | ||||
| Feb 5 | 21.88 | 21.93 |
22.06
|
21.64
|
2.5M | 0.23% | ||||
| Feb 4 | 21.83 | 22 |
22.25
|
21.74
|
3.3M | -0.18% | ||||
| Feb 3 | 21.87 | 21.74 |
21.93
|
21.53
|
2.7M | -0.14% | ||||
| Feb 2 | 21.9 | 21.78 |
21.96
|
21.53
|
2.6M | 1.25% | ||||
| Feb 1 | 21.63 | 21.18 |
21.64
|
20.93
|
4.4M | 2.46% | ||||
| Jan 29 | 21.11 | 21.04 |
21.31
|
20.66
|
4.0M | -0.47% | ||||
| Jan 28 | 21.21 | 20.74 |
21.49
|
20.64
|
3.5M | 2.71% | ||||
| Jan 27 | 20.65 | 21.04 |
21.11
|
20.62
|
3.6M | -2.59% | ||||
| Jan 26 | 21.2 | 21.41 |
21.51
|
21.14
|
2.5M | -0.93% | ||||
| Jan 25 | 21.4 | 21.48 |
21.74
|
21.33
|
2.6M | -0.33% | ||||
| Jan 22 | 21.47 | 21.43 |
21.48
|
21.25
|
3.3M | -1.11% | ||||
| Jan 21 | 21.71 | 21.92 |
22.07
|
21.56
|
2.9M | -1.41% | ||||
| Jan 20 | 22.02 | 21.31 |
22.12
|
21.27
|
4.3M | 3.14% | ||||
| Jan 19 | 21.35 | 21.57 |
21.6
|
21.1
|
3.6M | 0.76% | ||||
| Jan 15 | 21.19 | 21 |
21.3
|
20.84
|
2.6M | 0.90% | ||||
| Jan 14 | 21 | 21.36 |
21.45
|
20.93
|
2.8M | -0.99% | ||||
| Jan 13 | 21.21 | 20.75 |
21.24
|
20.72
|
5.6M | 2.56% | ||||
| Jan 12 | 20.68 | 20.85 |
20.93
|
20.39
|
6.1M | -0.82% | ||||
| Jan 11 | 20.85 | 21 |
21.31
|
20.74
|
12.7M | -1.04% | ||||
| Jan 8 | 21.07 | 20.58 |
21.1
|
20.55
|
18.1M | 2.83% | ||||
| Jan 7 | 20.49 | 20.09 |
20.67
|
19.91
|
25.1M | -2.43% | ||||
| Jan 6 | 21 | 20.88 |
21.16
|
20.79
|
3.5M | 0.57% | ||||
| Jan 5 | 20.88 | 20.85 |
21.12
|
20.85
|
3.5M | 0.38% | ||||
| Jan 4 | 20.8 | 21.81 |
21.95
|
20.8
|
3.8M | -4.54% | ||||
| Dec 31 | 21.79 | 21.61 |
21.87
|
21.46
|
2.0M | 0.83% | ||||
| Dec 30 | 21.61 | 21.7 |
21.86
|
21.6
|
2.6M | -0.41% | ||||
| Dec 29 | 21.7 | 21.65 |
21.86
|
21.49
|
3.1M | 0.23% | ||||
| Dec 28 | 21.65 | 21.88 |
21.88
|
21.5
|
2.9M | -0.37% | ||||
| Dec 24 | 21.73 | 21.69 |
21.75
|
21.45
|
1.1M | 0.23% | ||||
| Dec 23 | 21.68 | 21.7 |
21.96
|
21.63
|
3.4M | 0.51% | ||||
| Dec 22 | 21.57 | 21.1 |
21.59
|
20.95
|
2.7M | 2.96% | ||||
| Dec 21 | 20.95 | 20.9 |
21.09
|
20.7
|
3.5M | -0.62% | ||||
| Dec 18 | 21.08 | 21.27 |
21.5
|
21
|
11.3M | -0.28% | ||||
| Dec 17 | 21.14 | 21.35 |
21.42
|
21
|
5.6M | -0.66% | ||||
| Dec 16 | 21.28 | 21.46 |
21.55
|
21.19
|
5.6M | -0.33% | ||||
| Dec 15 | 21.35 | 21.01 |
21.35
|
20.78
|
5.2M | 2.64% | ||||
| Dec 14 | 20.8 | 20.84 |
21
|
20.66
|
4.8M | 0.58% | ||||
| Dec 11 | 20.68 | 20.35 |
20.74
|
20.34
|
4.4M | 0.93% | ||||
| Dec 10 | 20.49 | 20.42 |
20.63
|
20.2
|
4.2M | -0.53% | ||||
| Dec 9 | 20.6 | 20.64 |
20.67
|
20.42
|
4.2M | -1.15% | ||||
| Dec 8 | 20.84 | 20.7 |
20.88
|
20.69
|
3.9M | 0.43% | ||||
| Dec 7 | 20.75 | 20.56 |
20.92
|
20.49
|
4.0M | 0.92% | ||||
| Dec 4 | 20.56 | 20.12 |
20.56
|
20.05
|
4.0M | 2.75% | ||||
| Dec 3 | 20.01 | 19.63 |
20.08
|
19.55
|
4.1M | 2.09% | ||||
| Dec 2 | 19.6 | 19.65 |
19.83
|
19.52
|
2.3M | -0.56% | ||||
| Dec 1 | 19.71 | 19.61 |
19.81
|
19.45
|
3.4M | 1.60% | ||||
| Nov 30 | 19.4 | 19.5 |
19.65
|
19.32
|
6.6M | -0.87% | ||||
| Nov 27 | 19.57 | 19.8 |
19.8
|
19.42
|
1.6M | -1.01% | ||||
| Nov 25 | 19.77 | 19.8 |
19.82
|
19.48
|
2.6M | -0.1% | ||||
| Nov 24 | 19.79 | 19.72 |
19.94
|
19.55
|
3.3M | 1.91% | ||||
| Nov 23 | 19.42 | 19.56 |
19.64
|
19.33
|
3.6M | -0.05% | ||||
| Nov 20 | 19.43 | 19.17 |
19.43
|
19.03
|
4.0M | 1.04% | ||||
| Nov 19 | 19.23 | 18.83 |
19.27
|
18.61
|
2.7M | 1.58% | ||||
| Nov 18 | 18.93 | 19.37 |
19.49
|
18.9
|
4.4M | -2.27% | ||||
| Nov 17 | 19.37 | 19.42 |
19.59
|
19.2
|
3.2M | -0.51% | ||||
| Nov 16 | 19.47 | 19.8 |
19.95
|
19.33
|
3.1M | 0.36% | ||||
| Nov 13 | 19.4 | 19.1 |
19.42
|
19.07
|
3.1M | 2.92% | ||||
| Nov 12 | 18.85 | 19.32 |
19.34
|
18.73
|
2.8M | -3.03% | ||||
| Nov 11 | 19.44 | 19.52 |
19.61
|
19.25
|
3.3M | -0.1% | ||||
| Nov 10 | 19.46 | 19.36 |
19.57
|
19.08
|
4.2M | 1.41% | ||||
| Nov 9 | 19.19 | 20 |
21.35
|
19.08
|
8.8M | 2.13% | ||||
| Nov 6 | 18.79 | 18.78 |
19.27
|
18.73
|
2.9M | 0.05% | ||||
| Nov 5 | 18.78 | 19.14 |
19.2
|
18.74
|
2.0M | -0.63% | ||||
| Nov 4 | 18.9 | 18.91 |
19.2
|
18.83
|
2.3M | -0.89% | ||||
| Nov 3 | 19.07 | 18.81 |
19.15
|
18.65
|
3.3M | 2.42% | ||||
| Nov 2 | 18.62 | 17.99 |
18.62
|
17.89
|
3.3M | 4.49% | ||||
| Oct 30 | 17.82 | 17.97 |
18.07
|
17.51
|
3.0M | -1.76% | ||||
| Oct 29 | 18.14 | 17.24 |
18.22
|
17.13
|
2.9M | 5.53% | ||||
| Oct 28 | 17.19 | 17.55 |
17.8
|
17.18
|
2.8M | -3.97% | ||||
| Oct 27 | 17.9 | 18.12 |
18.33
|
17.9
|
2.7M | -1.49% | ||||
| Oct 26 | 18.17 | 18.09 |
18.22
|
17.93
|
2.8M | -0.71% | ||||
| Oct 23 | 18.3 | 18.09 |
18.31
|
17.94
|
2.5M | 1.95% | ||||
| Oct 22 | 17.95 | 17.83 |
17.96
|
17.7
|
2.3M | 0.62% | ||||
| Oct 21 | 17.84 | 17.81 |
17.94
|
17.63
|
2.4M | -0.34% | ||||
| Oct 20 | 17.9 | 17.85 |
18.15
|
17.82
|
1.9M | 1.24% | ||||
| Oct 19 | 17.68 | 18.18 |
18.18
|
17.65
|
3.9M | -2.05% | ||||
| Oct 16 | 18.05 | 18.13 |
18.29
|
17.9
|
2.2M | -1.47% | ||||
| Oct 15 | 18.32 | 18.17 |
18.57
|
18.01
|
2.3M | 0.44% | ||||
| Oct 14 | 18.24 | 18.54 |
18.57
|
18.2
|
2.2M | -2.04% | ||||
| Oct 13 | 18.62 | 18.55 |
18.7
|
18.37
|
3.0M | -0.64% | ||||
| Oct 12 | 18.74 | 18.66 |
18.79
|
18.54
|
3.0M | 0.81% | ||||
| Oct 9 | 18.59 | 18.91 |
18.94
|
18.5
|
3.2M | -0.59% | ||||
| Oct 8 | 18.7 | 18.4 |
18.71
|
18.35
|
2.4M | 1.74% | ||||
| Oct 7 | 18.38 | 18.76 |
18.76
|
18.26
|
2.7M | -1.34% | ||||
| Oct 6 | 18.63 | 18.75 |
18.98
|
18.47
|
4.3M | -0.37% | ||||
| Oct 5 | 18.7 | 18.68 |
18.75
|
18.22
|
3.4M | 0.75% | ||||
| Oct 2 | 18.56 | 17.9 |
18.62
|
17.71
|
4.1M | 2.09% | ||||
| Oct 1 | 18.18 | 17.73 |
18.19
|
17.58
|
3.8M | 3.12% | ||||
| Sep 30 | 17.63 | 17.69 |
17.9
|
17.42
|
5.3M | 0.23% | ||||
| Sep 29 | 17.59 | 17.6 |
17.61
|
17.27
|
3.9M | -0.06% | ||||
| Sep 28 | 17.6 | 17.41 |
17.64
|
17.22
|
3.7M | 2.68% | ||||
| Sep 25 | 17.14 | 16.72 |
17.17
|
16.66
|
4.0M | 1.42% | ||||
| Sep 24 | 16.9 | 16.29 |
17.08
|
16.24
|
7.1M | 4% | ||||
| Sep 23 | 16.25 | 16.72 |
16.72
|
16.1
|
11.1M | -2.64% | ||||
| Sep 22 | 16.69 | 16.78 |
17.03
|
16.66
|
4.3M | -0.6% | ||||
| Sep 21 | 16.79 | 16.88 |
16.96
|
16.32
|
5.0M | -1.29% | ||||
| Sep 18 | 17.01 | 17.5 |
17.57
|
16.96
|
8.0M | -3.08% | ||||
| Sep 17 | 17.55 | 17.89 |
18.03
|
17.52
|
4.9M | -3.04% | ||||
| Sep 16 | 18.1 | 18.4 |
18.5
|
18.06
|
4.1M | -1.2% | ||||
| Sep 15 | 18.32 | 18.51 |
18.65
|
18.25
|
3.5M | -0.22% | ||||
| Sep 14 | 18.36 | 18.31 |
18.57
|
18.2
|
5.1M | 0.82% | ||||
| Sep 11 | 18.21 | 18.47 |
18.53
|
18.04
|
1.7M | -0.87% | ||||
| Sep 10 | 18.37 | 18.31 |
18.64
|
18.27
|
3.9M | 0.27% | ||||
| Sep 9 | 18.32 | 18.16 |
18.44
|
17.99
|
5.1M | 0.55% | ||||
| Sep 8 | 18.22 | 18.4 |
18.53
|
18.18
|
4.1M | -0.98% | ||||
| Sep 4 | 18.4 | 18.49 |
18.67
|
18.05
|
4.5M | -0.33% | ||||
| Sep 3 | 18.46 | 18.71 |
18.87
|
18.39
|
5.0M | -1.02% | ||||
| Sep 2 | 18.65 | 18.55 |
18.72
|
18.44
|
6.5M | 0.54% | ||||
| Sep 1 | 18.55 | 18.48 |
18.73
|
18.27
|
3.5M | -0.16% | ||||
| Aug 31 | 18.58 | 18.55 |
18.67
|
18.45
|
4.8M | 0.05% | ||||
| Aug 28 | 18.57 | 18.78 |
18.78
|
18.51
|
4.0M | -0.59% | ||||
| Aug 27 | 18.68 | 18.48 |
18.84
|
18.45
|
4.8M | 1.63% | ||||
| Aug 26 | 18.38 | 18.85 |
18.87
|
18.29
|
4.9M | -2.44% | ||||
| Aug 25 | 18.84 | 18.86 |
18.89
|
18.56
|
3.0M | 0.21% | ||||
| Aug 24 | 18.8 | 18.7 |
18.81
|
18.34
|
4.0M | 2.29% | ||||
| Aug 21 | 18.38 | 18.78 |
18.88
|
18.25
|
4.3M | -1.71% | ||||
| Aug 20 | 18.7 | 18.52 |
18.87
|
18.35
|
8.2M | 0.32% | ||||
| Aug 19 | 18.64 | 19.31 |
19.31
|
18.57
|
3.6M | -3.32% | ||||
| Aug 18 | 19.28 | 19.25 |
19.35
|
19.06
|
3.7M | -0.26% | ||||
| Aug 17 | 19.33 | 19.25 |
19.48
|
19.15
|
2.2M | 0.78% | ||||
| Aug 14 | 19.18 | 19.05 |
19.33
|
19.01
|
2.7M | 0.58% | ||||
| Aug 13 | 19.07 | 19.4 |
19.69
|
19.03
|
1.9M | -2.26% | ||||
| Aug 12 | 19.51 | 19.7 |
19.73
|
19.33
|
2.3M | -0.2% | ||||
| Aug 11 | 19.55 | 20.1 |
20.18
|
19.44
|
2.9M | -1.81% | ||||
| Aug 10 | 19.91 | 19.87 |
20.18
|
19.81
|
2.3M | 0.20% | ||||
| Aug 7 | 19.87 | 19.7 |
20.14
|
19.63
|
2.7M | 0.81% | ||||
| Aug 6 | 19.71 | 19.75 |
20.1
|
19.68
|
3.1M | -0.45% | ||||
| Aug 5 | 19.8 | 20.07 |
20.17
|
19.7
|
1.5M | -0.9% | ||||
| Aug 4 | 19.98 | 19.91 |
20.18
|
19.79
|
2.2M | 0.40% | ||||
| Aug 3 | 19.9 | 20.12 |
20.12
|
19.65
|
2.2M | -1.14% | ||||
| Jul 31 | 20.13 | 20.5 |
20.57
|
19.53
|
3.8M | -2.19% | ||||
| Jul 30 | 20.58 | 20.08 |
20.72
|
20
|
3.7M | 1.38% | ||||
| Jul 29 | 20.3 | 20 |
20.32
|
19.84
|
4.2M | 3.15% | ||||
| Jul 28 | 19.68 | 19.31 |
19.81
|
19.12
|
3.5M | 1.86% | ||||
| Jul 27 | 19.32 | 18.92 |
19.34
|
18.73
|
2.2M | 2.11% | ||||
| Jul 24 | 18.92 | 19 |
19.14
|
18.76
|
2.7M | -0.47% | ||||
| Jul 23 | 19.01 | 19.06 |
19.4
|
18.82
|
2.2M | -1.3% | ||||
| Jul 22 | 19.26 | 18.35 |
19.31
|
18.28
|
3.6M | 5.19% | ||||
| Jul 21 | 18.31 | 18.55 |
18.77
|
18.27
|
2.5M | -0.33% | ||||
| Jul 20 | 18.37 | 18.75 |
18.81
|
18.25
|
2.4M | -2.13% | ||||
| Jul 17 | 18.77 | 18.31 |
18.85
|
18.16
|
1.6M | 3.59% | ||||
| Jul 16 | 18.12 | 18.23 |
18.32
|
18.01
|
2.4M | -0.93% | ||||
| Jul 15 | 18.29 | 18.72 |
18.76
|
18.2
|
2.6M | 0.22% | ||||
| Jul 14 | 18.25 | 18.01 |
18.26
|
17.96
|
3.4M | 1.61% | ||||
| Jul 13 | 17.96 | 17.81 |
18.47
|
17.73
|
4.7M | 1.30% | ||||
| Jul 10 | 17.73 | 17.5 |
17.85
|
17.5
|
4.0M | -1.55% | ||||
| Jul 9 | 18.01 | 18.32 |
18.37
|
17.54
|
2.9M | -2.01% | ||||
| Jul 8 | 18.38 | 18.45 |
18.66
|
18.26
|
2.1M | -0.22% | ||||
| Jul 7 | 18.42 | 18.68 |
18.85
|
18.41
|
3.6M | -3.15% | ||||
| Jul 6 | 19.02 | 19.45 |
19.55
|
18.93
|
3.1M | -0.05% | ||||
| Jul 2 | 19.03 | 19.71 |
19.78
|
18.97
|
3.0M | -1.55% | ||||
| Jul 1 | 19.33 | 18.85 |
19.39
|
18.76
|
2.8M | 2.82% | ||||
| Jun 30 | 18.8 | 18.49 |
18.92
|
18.49
|
3.2M | 1.95% | ||||
| Jun 29 | 18.44 | 18.41 |
18.46
|
17.98
|
2.9M | 0.99% | ||||
| Jun 26 | 18.26 | 18.26 |
18.51
|
18.11
|
5.3M | -0.6% | ||||
| Jun 25 | 18.37 | 17.67 |
18.39
|
17.6
|
4.0M | 2.91% | ||||
| Jun 24 | 17.85 | 18.5 |
18.63
|
17.56
|
3.7M | -4.85% | ||||
| Jun 23 | 18.76 | 19.33 |
19.39
|
18.69
|
3.0M | -1.57% | ||||
| Jun 22 | 19.06 | 19.17 |
19.37
|
18.8
|
2.5M | -0.99% | ||||
| Jun 19 | 19.25 | 19.88 |
19.98
|
19.1
|
10.0M | -1.94% | ||||
| Jun 18 | 19.63 | 19.44 |
19.98
|
19.36
|
3.0M | -0.41% | ||||
| Jun 17 | 19.71 | 20.07 |
20.09
|
19.71
|
2.7M | -2.67% | ||||
| Jun 16 | 20.25 | 20.5 |
20.8
|
19.95
|
4.9M | 2.12% | ||||
| Jun 15 | 19.83 | 18.68 |
20
|
18.55
|
4.9M | 2.32% | ||||
| Jun 12 | 19.38 | 19.52 |
19.52
|
18.8
|
4.5M | 4.19% | ||||
| Jun 11 | 18.6 | 19.15 |
19.3
|
18.46
|
4.3M | -7.37% | ||||
| Jun 10 | 20.08 | 20.38 |
20.47
|
19.72
|
3.3M | -1.95% | ||||
| Jun 9 | 20.48 | 20.25 |
20.72
|
20
|
2.9M | -1.73% | ||||
| Jun 8 | 20.84 | 20.21 |
20.9
|
20.08
|
3.8M | 3.99% | ||||
| Jun 5 | 20.04 | 20.21 |
20.42
|
19.83
|
3.6M | 3.19% | ||||
| Jun 4 | 19.42 | 19.49 |
19.54
|
18.9
|
4.2M | -0.97% | ||||
| Jun 3 | 19.61 | 18.83 |
19.65
|
18.76
|
5.3M | 5.60% | ||||
| Jun 2 | 18.57 | 18.87 |
18.97
|
18.49
|
2.8M | -0.64% | ||||
| Jun 1 | 18.69 | 18 |
18.76
|
17.95
|
3.0M | 3.37% | ||||
| May 29 | 18.08 | 18 |
18.32
|
17.82
|
5.6M | -0.39% | ||||
| May 28 | 18.15 | 18.73 |
18.81
|
18.06
|
4.8M | -1.84% | ||||
| May 27 | 18.49 | 18.86 |
19
|
18.14
|
4.0M | 0.71% | ||||
| May 26 | 18.36 | 18.22 |
18.66
|
17.97
|
4.6M | 5.09% | ||||
| May 22 | 17.47 | 17.39 |
17.58
|
17.24
|
2.9M | 0.52% | ||||
| May 21 | 17.38 | 17.22 |
17.57
|
17.19
|
3.7M | 0.12% | ||||
| May 20 | 17.36 | 17.62 |
17.65
|
17.21
|
3.7M | -0.63% | ||||
| May 19 | 17.47 | 17.46 |
17.84
|
17.26
|
3.8M | -0.51% | ||||
| May 18 | 17.56 | 16.87 |
17.78
|
16.84
|
5.3M | 9.54% | ||||
| May 15 | 16.03 | 16.01 |
16.28
|
15.75
|
5.4M | -1.23% | ||||
| May 14 | 16.23 | 16 |
16.36
|
15.55
|
3.8M | -0.98% | ||||
| May 13 | 16.39 | 16.7 |
16.85
|
16.28
|
4.5M | -2.5% | ||||
| May 12 | 16.81 | 17.85 |
17.97
|
16.81
|
4.0M | -5.14% | ||||
| May 11 | 17.72 | 17.65 |
18.16
|
17.56
|
4.4M | -1.01% | ||||
| May 8 | 17.9 | 17.31 |
17.96
|
17.2
|
3.7M | 5.48% | ||||
| May 7 | 16.97 | 16.9 |
17.22
|
16.79
|
3.8M | 2.04% | ||||
| May 6 | 16.63 | 16.81 |
17
|
16.57
|
3.6M | -0.78% | ||||
| May 5 | 16.76 | 16.76 |
17.1
|
16.7
|
2.7M | 1.33% | ||||
| May 4 | 16.54 | 16.19 |
16.61
|
16.06
|
3.0M | -0.78% | ||||
| May 1 | 16.67 | 16.58 |
16.92
|
16.26
|
4.7M | -2.74% | ||||
| Apr 30 | 17.14 | 17 |
17.53
|
16.89
|
6.3M | -0.92% | ||||
| Apr 29 | 17.3 | 16.96 |
17.47
|
16.63
|
4.0M | 5.10% | ||||
| Apr 28 | 16.46 | 16.82 |
17.2
|
16.41
|
6.8M | 0.92% | ||||
| Apr 27 | 16.31 | 16 |
16.43
|
15.87
|
3.1M | 2.77% | ||||
| Apr 24 | 15.87 | 15.79 |
16.03
|
15.49
|
3.9M | 1.34% | ||||
| Apr 23 | 15.66 | 15.63 |
16.01
|
15.4
|
4.1M | 0.71% | ||||
| Apr 22 | 15.55 | 15.87 |
15.92
|
15.32
|
3.0M | 0.52% | ||||
| Apr 21 | 15.47 | 16 |
16.28
|
15.29
|
5.2M | -6.53% | ||||
| Apr 20 | 16.55 | 16.84 |
17.01
|
16.53
|
3.8M | -3.61% | ||||
| Apr 17 | 17.17 | 17.41 |
17.63
|
16.76
|
4.2M | 2.57% | ||||
| Apr 16 | 16.74 | 17.11 |
17.18
|
16.43
|
4.8M | -1.24% | ||||
| Apr 15 | 16.95 | 17 |
17.41
|
16.83
|
5.3M | -4.35% | ||||
| Apr 14 | 17.72 | 17.97 |
18.37
|
17.7
|
4.1M | 1.43% | ||||
| Apr 13 | 17.47 | 18.29 |
18.38
|
16.93
|
5.3M | -4.48% | ||||
| Apr 9 | 18.29 | 18.76 |
19.16
|
18.12
|
10.9M | 0.94% | ||||
| Apr 8 | 18.12 | 17.73 |
18.25
|
17.41
|
6.4M | 4.32% | ||||
| Apr 7 | 17.37 | 17.53 |
18.29
|
16.96
|
5.8M | 8.56% | ||||
| Apr 6 | 16 | 15.42 |
16.36
|
15.25
|
4.6M | 11.11% | ||||
| Apr 3 | 14.4 | 14.86 |
15.21
|
14.2
|
5.2M | -4.19% | ||||
| Apr 2 | 15.03 | 14.96 |
15.79
|
14.65
|
4.1M | -1.18% | ||||
| Apr 1 | 15.21 | 16.22 |
16.28
|
15
|
5.6M | -12.03% | ||||
| Mar 31 | 17.29 | 17.43 |
17.57
|
16.52
|
6.5M | -1.71% | ||||
| Mar 30 | 17.59 | 17.41 |
17.68
|
16.39
|
5.5M | -0.51% | ||||
| Mar 27 | 17.68 | 16.75 |
18.7
|
16.57
|
7.7M | 0.68% | ||||
| Mar 26 | 17.56 | 16.02 |
17.74
|
15.94
|
6.5M | 10.23% | ||||
| Mar 25 | 15.93 | 14.57 |
16.79
|
14.39
|
6.6M | 11.95% | ||||
| Mar 24 | 14.23 | 14.25 |
14.82
|
12.93
|
10.9M | 9.38% | ||||
| Mar 23 | 13.01 | 13.51 |
13.95
|
12.65
|
6.9M | -7.53% | ||||
| Mar 20 | 14.07 | 15.34 |
15.66
|
13.8
|
7.3M | -6.01% | ||||
| Mar 19 | 14.97 | 13.76 |
15.47
|
12.87
|
6.0M | 7.08% | ||||
| Mar 18 | 13.98 | 13.93 |
15.02
|
13.41
|
8.9M | -6.61% | ||||
| Mar 17 | 14.97 | 14.01 |
15.12
|
12.35
|
9.8M | 9.11% | ||||
| Mar 16 | 13.72 | 14.5 |
15.83
|
13.56
|
8.4M | -23.44% | ||||
| Mar 13 | 17.92 | 17.83 |
18.07
|
16.59
|
6.3M | 7.11% | ||||
| Mar 12 | 16.73 | 17.83 |
18.48
|
16.55
|
7.8M | -14.64% | ||||
| Mar 11 | 19.6 | 20.95 |
21.05
|
19.22
|
8.0M | -9.93% | ||||
| Mar 10 | 21.76 | 21.75 |
21.85
|
20.17
|
7.1M | 2.45% | ||||
| Mar 9 | 21.24 | 21.79 |
21.88
|
21.13
|
8.4M | -7.73% | ||||
| Mar 6 | 23.02 | 22.78 |
23.28
|
22.23
|
5.0M | -1.79% | ||||
| Mar 5 | 23.44 | 22.9 |
23.46
|
22.74
|
4.6M | 0.26% | ||||
| Mar 4 | 23.38 | 22.89 |
23.4
|
22.7
|
4.4M | 5.08% | ||||
| Mar 3 | 22.25 | 22.38 |
23.14
|
22.01
|
9.1M | -0.13% | ||||
| Mar 2 | 22.28 | 21.36 |
22.28
|
21.06
|
6.6M | 5.44% | ||||
| Feb 28 | 21.13 | 20.99 |
21.27
|
20.09
|
11.2M | -1.68% | ||||
| Feb 27 | 21.49 | 22.88 |
22.94
|
21.49
|
6.6M | -7.41% | ||||
| Feb 26 | 23.21 | 23.15 |
23.59
|
23.04
|
3.4M | -0.13% | ||||
| Feb 25 | 23.24 | 23.98 |
24.03
|
23.22
|
3.7M | -2.92% | ||||
| Feb 24 | 23.94 | 23.8 |
24.13
|
23.74
|
3.4M | -0.87% | ||||
| Feb 21 | 24.15 | 24.07 |
24.23
|
24.02
|
3.3M | 0.04% | ||||
| Feb 20 | 24.14 | 23.81 |
24.15
|
23.73
|
4.4M | 1.43% | ||||
| Feb 19 | 23.8 | 24.15 |
24.18
|
23.77
|
4.3M | -1.37% | ||||
| Feb 18 | 24.13 | 24.12 |
24.29
|
23.81
|
4.2M | 0.21% | ||||
| Feb 14 | 24.08 | 23.68 |
24.09
|
23.62
|
2.7M | 1.99% | ||||
| Feb 13 | 23.61 | 23.33 |
23.76
|
23.29
|
3.5M | 1.07% | ||||
| Feb 12 | 23.36 | 23.6 |
23.62
|
23.12
|
6.8M | -0.97% | ||||
| Feb 11 | 23.59 | 23.68 |
23.76
|
23.55
|
2.4M | 0.17% | ||||
| Feb 10 | 23.55 | 23.32 |
23.6
|
23.32
|
2.4M | 1.16% | ||||
| Feb 7 | 23.28 | 23.2 |
23.51
|
23.15
|
3.4M | 1.62% | ||||
| Feb 6 | 22.91 | 22.79 |
23.14
|
22.73
|
2.5M | 0.66% | ||||
| Feb 5 | 22.76 | 22.7 |
22.77
|
22.49
|
3.4M | 0.57% | ||||
| Feb 4 | 22.63 | 22.51 |
22.75
|
22.43
|
2.3M | 0.98% | ||||
| Feb 3 | 22.41 | 22.25 |
22.64
|
22.21
|
3.8M | 1.17% | ||||
| Jan 31 | 22.15 | 22.48 |
22.53
|
22.12
|
3.8M | -1.47% | ||||
| Jan 30 | 22.48 | 22.5 |
22.63
|
22.29
|
5.0M | -1.06% | ||||
| Jan 29 | 22.72 | 22.56 |
22.82
|
22.43
|
3.9M | 0.98% | ||||
| Jan 28 | 22.5 | 22.46 |
22.67
|
22.4
|
3.4M | 0.27% | ||||
| Jan 27 | 22.44 | 22.2 |
22.59
|
22.15
|
3.9M | 0.18% | ||||
| Jan 24 | 22.4 | 22.41 |
22.56
|
22.3
|
2.8M | 0% | ||||
| Jan 23 | 22.4 | 22.34 |
22.45
|
22.21
|
2.9M | 0.13% | ||||
| Jan 22 | 22.37 | 22.5 |
22.65
|
22.32
|
2.2M | -0.09% | ||||
| Jan 21 | 22.39 | 22.28 |
22.48
|
22.2
|
3.5M | 0.45% | ||||
| Jan 17 | 22.29 | 22.26 |
22.38
|
22.16
|
2.2M | 0.27% | ||||
| Jan 16 | 22.23 | 21.93 |
22.29
|
21.88
|
3.0M | 1.65% | ||||
| Jan 15 | 21.87 | 21.59 |
22
|
21.53
|
4.5M | 1.72% | ||||
| Jan 14 | 21.5 | 21.7 |
21.7
|
21.33
|
5.2M | -0.88% | ||||
| Jan 13 | 21.69 | 21.28 |
21.71
|
21.25
|
4.0M | 1.93% | ||||
| Jan 10 | 21.28 | 21.05 |
21.31
|
21.01
|
2.5M | 0.95% | ||||
| Jan 9 | 21.08 | 21.05 |
21.28
|
20.85
|
3.3M | 0.76% | ||||
| Jan 8 | 20.92 | 20.85 |
20.97
|
20.78
|
2.3M | 0.34% | ||||
| Jan 7 | 20.85 | 20.95 |
21
|
20.67
|
2.3M | -0.86% | ||||
| Jan 6 | 21.03 | 20.87 |
21.17
|
20.79
|
4.8M | 0.48% | ||||
| Jan 3 | 20.93 | 20.63 |
20.98
|
20.6
|
2.6M | 0.67% | ||||
| Jan 2 | 20.79 | 21.17 |
21.2
|
20.55
|
3.2M | -1.52% | ||||
| Dec 31 | 21.11 | 20.82 |
21.16
|
20.81
|
3.8M | 1.54% | ||||
| Dec 30 | 20.79 | 20.61 |
20.82
|
20.59
|
1.8M | 0.39% | ||||
| Dec 27 | 20.71 | 20.7 |
20.71
|
20.55
|
2.0M | 0.05% | ||||
| Dec 26 | 20.7 | 20.59 |
20.7
|
20.51
|
2.2M | 1.37% | ||||
| Dec 24 | 20.42 | 20.45 |
20.65
|
20.4
|
1.3M | 0.10% | ||||
| Dec 23 | 20.4 | 20.72 |
20.85
|
20.37
|
2.3M | -1.45% | ||||
| Dec 20 | 20.7 | 20.63 |
20.88
|
20.53
|
16.2M | 1.77% | ||||
| Dec 19 | 20.34 | 20.13 |
20.39
|
20.09
|
3.6M | 1.29% | ||||
| Dec 18 | 20.08 | 19.91 |
20.14
|
19.91
|
4.3M | 0.96% | ||||
| Dec 17 | 19.89 | 20.21 |
20.32
|
19.85
|
4.0M | -1.19% | ||||
| Dec 16 | 20.13 | 19.96 |
20.19
|
19.78
|
6.2M | 1.31% | ||||
| Dec 13 | 19.87 | 20.2 |
20.44
|
19.8
|
7.2M | -1.92% | ||||
| Dec 12 | 20.26 | 20.67 |
20.76
|
20.12
|
5.2M | -2.31% | ||||
| Dec 11 | 20.74 | 21.23 |
21.28
|
20.69
|
5.4M | -3.49% | ||||
| Dec 10 | 21.49 | 21.39 |
21.63
|
21.38
|
6.4M | 0.47% | ||||
| Dec 9 | 21.39 | 21.28 |
21.57
|
21.28
|
4.8M | 0.56% | ||||
| Dec 6 | 21.27 | 21.35 |
21.53
|
21.21
|
3.7M | -0.09% | ||||
| Dec 5 | 21.29 | 21 |
21.3
|
21
|
3.1M | 1.09% | ||||
| Dec 4 | 21.06 | 20.91 |
21.11
|
20.87
|
5.0M | 0.19% | ||||
| Dec 3 | 21.02 | 20.53 |
21.09
|
20.53
|
4.4M | 2.24% | ||||
| Dec 2 | 20.56 | 20.68 |
20.73
|
20.42
|
3.5M | -0.96% | ||||
| Nov 29 | 20.76 | 20.76 |
21.05
|
20.72
|
2.7M | -0.29% | ||||
| Nov 27 | 20.82 | 20.69 |
20.82
|
20.57
|
6.0M | 0.34% | ||||
| Nov 26 | 20.75 | 20.11 |
20.77
|
20.08
|
28.6M | 3.85% | ||||
| Nov 25 | 19.98 | 19.93 |
20.16
|
19.76
|
6.1M | 1.42% | ||||
| Nov 22 | 19.7 | 19.93 |
20.04
|
19.64
|
5.4M | -0.96% | ||||
| Nov 21 | 19.89 | 20.45 |
20.5
|
19.72
|
4.9M | -2.93% | ||||
| Nov 20 | 20.49 | 20.43 |
20.57
|
20.23
|
5.8M | 0.20% | ||||
| Nov 19 | 20.45 | 20.59 |
20.7
|
20.4
|
5.0M | -0.49% | ||||
| Nov 18 | 20.55 | 20.28 |
20.65
|
20.26
|
4.4M | 1.48% | ||||
| Nov 15 | 20.25 | 19.96 |
20.25
|
19.84
|
8.4M | 1.66% | ||||
| Nov 14 | 19.92 | 19.78 |
19.95
|
19.74
|
4.6M | 1.01% | ||||
| Nov 13 | 19.72 | 19.77 |
19.97
|
19.69
|
4.9M | -0.2% | ||||
| Nov 12 | 19.76 | 19.99 |
20.05
|
19.7
|
6.8M | -0.8% | ||||
| Nov 11 | 19.92 | 20 |
20.09
|
19.75
|
5.1M | -0.15% | ||||
| Nov 8 | 19.95 | 19.44 |
19.99
|
19.41
|
17.6M | 2.73% | ||||
| Nov 7 | 19.42 | 19.45 |
19.59
|
19.07
|
8.4M | -0.1% | ||||
| Nov 6 | 19.44 | 19.21 |
19.61
|
18.94
|
43.7M | 1.36% | ||||
| Nov 5 | 19.18 | 19.82 |
19.88
|
19.15
|
13.4M | -6.16% | ||||
| Nov 4 | 20.44 | 20.75 |
20.81
|
20.43
|
4.0M | -1.83% | ||||
| Nov 1 | 20.82 | 20.75 |
20.92
|
20.62
|
3.6M | 0.43% | ||||
| Oct 31 | 20.73 | 20.59 |
20.9
|
20.45
|
3.3M | 0.78% | ||||
| Oct 30 | 20.57 | 20.55 |
20.62
|
20.43
|
2.5M | 0.29% | ||||
| Oct 29 | 20.51 | 20.4 |
20.64
|
20.4
|
3.0M | 0.49% | ||||
| Oct 28 | 20.41 | 20.36 |
20.5
|
20.21
|
3.4M | -0.2% | ||||
| Oct 25 | 20.45 | 20.46 |
20.5
|
20.2
|
2.9M | -0.44% | ||||
| Oct 24 | 20.54 | 20.55 |
20.59
|
20.32
|
3.5M | 0.20% | ||||
| Oct 23 | 20.5 | 20.23 |
20.55
|
20.11
|
4.3M | 1.28% | ||||
| Oct 22 | 20.24 | 20.41 |
20.44
|
20.14
|
4.7M | -0.25% | ||||
| Oct 21 | 20.29 | 20.1 |
20.32
|
20.04
|
5.7M | 0.95% | ||||
| Oct 18 | 20.1 | 19.91 |
20.16
|
19.89
|
2.3M | 0.85% | ||||
| Oct 17 | 19.93 | 19.63 |
19.97
|
19.6
|
2.3M | 1.68% | ||||
| Oct 16 | 19.6 | 19.58 |
19.67
|
19.5
|
3.1M | -0.31% | ||||
| Oct 15 | 19.66 | 19.69 |
19.75
|
19.54
|
2.2M | 0.20% | ||||
| Oct 14 | 19.62 | 19.79 |
19.94
|
19.51
|
2.6M | -0.76% | ||||
| Oct 11 | 19.77 | 19.88 |
20.02
|
19.75
|
3.0M | -0.3% | ||||
| Oct 10 | 19.83 | 19.81 |
19.89
|
19.58
|
1.9M | 0.30% | ||||
| Oct 9 | 19.77 | 19.86 |
19.91
|
19.67
|
2.5M | -0.05% | ||||
| Oct 8 | 19.78 | 19.75 |
19.89
|
19.55
|
4.0M | 0.61% | ||||
| Oct 7 | 19.66 | 19.36 |
19.77
|
19.36
|
3.4M | 0.98% | ||||
| Oct 4 | 19.47 | 19.3 |
19.47
|
19.25
|
3.3M | 0.83% | ||||
| Oct 3 | 19.31 | 19.14 |
19.44
|
19.08
|
2.9M | 0.78% | ||||
| Oct 2 | 19.16 | 19.34 |
19.4
|
19.07
|
2.6M | -0.78% | ||||
| Oct 1 | 19.31 | 19.56 |
19.61
|
19.29
|
2.8M | -1.28% | ||||
| Sep 30 | 19.56 | 19.5 |
19.6
|
19.44
|
2.7M | 0.46% | ||||
| Sep 27 | 19.47 | 19.6 |
19.67
|
19.37
|
2.8M | -0.56% | ||||
| Sep 26 | 19.58 | 19.64 |
19.64
|
19.46
|
3.4M | 0.31% | ||||
| Sep 25 | 19.52 | 19.35 |
19.54
|
19.33
|
3.5M | 0.88% | ||||
| Sep 24 | 19.35 | 19.1 |
19.41
|
19.07
|
4.9M | 1.47% | ||||
| Sep 23 | 19.07 | 19.1 |
19.1
|
18.89
|
5.1M | 0.16% | ||||
| Sep 20 | 19.04 | 19.01 |
19.11
|
18.86
|
7.7M | 0.47% | ||||
| Sep 19 | 18.95 | 19.03 |
19.03
|
18.9
|
2.2M | 0.32% | ||||
| Sep 18 | 18.89 | 19.1 |
19.19
|
18.68
|
3.9M | -0.84% | ||||
| Sep 17 | 19.05 | 18.89 |
19.07
|
18.87
|
2.2M | 1.28% | ||||
| Sep 16 | 18.81 | 18.5 |
18.86
|
18.44
|
2.4M | 1.90% | ||||
| Sep 13 | 18.46 | 18.96 |
19.07
|
18.38
|
4.5M | -2.53% | ||||
| Sep 12 | 18.94 | 18.9 |
19.02
|
18.8
|
2.5M | 1.12% | ||||
| Sep 11 | 18.73 | 18.56 |
18.78
|
18.51
|
3.8M | -0.79% | ||||
| Sep 10 | 18.88 | 19 |
19.06
|
18.55
|
15.0M | -1.26% | ||||
| Sep 9 | 19.12 | 19.21 |
19.22
|
19.05
|
2.7M | -0.52% | ||||
| Sep 6 | 19.22 | 19 |
19.26
|
19
|
4.1M | 1.21% | ||||
| Sep 5 | 18.99 | 19.1 |
19.18
|
18.88
|
4.4M | -0.52% | ||||
| Sep 4 | 19.09 | 19.05 |
19.19
|
18.97
|
4.4M | 0.79% | ||||
| Sep 3 | 18.94 | 18.63 |
18.99
|
18.54
|
4.1M | 1.88% | ||||
| Aug 30 | 18.59 | 18.74 |
18.75
|
18.55
|
2.9M | -0.85% | ||||
| Aug 29 | 18.75 | 18.57 |
18.75
|
18.52
|
1.1M | 1.57% | ||||
| Aug 28 | 18.46 | 18.43 |
18.6
|
18.36
|
2.2M | 0.27% | ||||
| Aug 27 | 18.41 | 18.69 |
18.84
|
18.4
|
3.2M | -0.59% | ||||
| Aug 26 | 18.52 | 18.46 |
18.52
|
18.33
|
1.5M | 1.15% | ||||
| Aug 23 | 18.31 | 18.44 |
18.7
|
18.28
|
2.6M | -0.97% | ||||
| Aug 22 | 18.49 | 18.36 |
18.52
|
18.3
|
1.6M | 0.65% | ||||
| Aug 21 | 18.37 | 18.27 |
18.43
|
18.14
|
2.6M | 0.66% | ||||
| Aug 20 | 18.25 | 18.39 |
18.4
|
18.21
|
2.4M | -0.27% | ||||
| Aug 19 | 18.3 | 18.27 |
18.4
|
18.13
|
1.7M | 0.83% | ||||
| Aug 16 | 18.15 | 17.87 |
18.2
|
17.84
|
3.2M | 1.85% | ||||
| Aug 15 | 17.82 | 17.66 |
17.84
|
17.55
|
2.9M | 1.14% | ||||
| Aug 14 | 17.62 | 17.75 |
17.79
|
17.59
|
4.0M | -1.29% | ||||
| Aug 13 | 17.85 | 17.87 |
17.91
|
17.65
|
3.5M | 0.06% | ||||
| Aug 12 | 17.84 | 18.18 |
18.19
|
17.83
|
4.6M | -1.49% | ||||
| Aug 9 | 18.11 | 18.15 |
18.21
|
17.95
|
3.1M | -0.49% | ||||
| Aug 8 | 18.2 | 17.84 |
18.2
|
17.67
|
5.2M | 2.02% | ||||
| Aug 7 | 17.84 | 17.64 |
17.96
|
17.36
|
4.1M | 2.06% | ||||
| Aug 6 | 17.48 | 17.38 |
17.68
|
17.32
|
3.9M | 0.87% | ||||
| Aug 5 | 17.33 | 17.74 |
17.8
|
17.05
|
3.4M | -3.02% | ||||
| Aug 2 | 17.87 | 17.7 |
17.95
|
17.56
|
3.3M | 0.11% | ||||
| Aug 1 | 17.85 | 17.8 |
18.02
|
17.54
|
3.5M | 2% | ||||
| Jul 31 | 17.5 | 17.72 |
17.85
|
17.5
|
4.2M | -1.35% | ||||
| Jul 30 | 17.74 | 17.7 |
17.91
|
17.63
|
3.4M | 0.17% | ||||
| Jul 29 | 17.71 | 17.99 |
18.01
|
17.68
|
3.7M | -0.62% | ||||
| Jul 26 | 17.82 | 17.7 |
17.83
|
17.59
|
5.8M | 1.19% | ||||
| Jul 25 | 17.61 | 17.62 |
17.7
|
17.45
|
5.9M | -0.34% | ||||
| Jul 24 | 17.67 | 17.96 |
17.98
|
17.61
|
12.4M | 0.11% | ||||
| Jul 23 | 17.65 | 17.61 |
17.71
|
17.55
|
3.2M | 0.63% | ||||
| Jul 22 | 17.54 | 17.58 |
17.7
|
17.47
|
4.1M | 0.29% | ||||
| Jul 19 | 17.49 | 18.19 |
18.25
|
17.46
|
6.4M | -3.9% | ||||
| Jul 18 | 18.2 | 17.95 |
18.22
|
17.84
|
15.8M | 1.56% | ||||
| Jul 17 | 17.92 | 17.88 |
18.2
|
17.73
|
10.8M | 0.34% | ||||
| Jul 16 | 17.86 | 17.5 |
17.93
|
17.5
|
41.8M | -2.35% | ||||
| Jul 15 | 18.29 | 18.49 |
18.57
|
18.2
|
2.5M | -1.19% | ||||
| Jul 12 | 18.51 | 18.47 |
18.56
|
18.34
|
1.8M | 0.33% | ||||
| Jul 11 | 18.45 | 18.7 |
18.74
|
18.36
|
2.6M | -1.13% | ||||
| Jul 10 | 18.66 | 18.55 |
18.75
|
18.46
|
2.1M | 1.19% | ||||
| Jul 9 | 18.44 | 18.34 |
18.54
|
18.34
|
1.8M | 0.33% | ||||
| Jul 8 | 18.38 | 18.26 |
18.47
|
18.23
|
2.0M | 0.49% | ||||
| Jul 5 | 18.29 | 18.13 |
18.36
|
17.8
|
1.9M | -0.22% | ||||
| Jul 3 | 18.33 | 18.15 |
18.44
|
18.15
|
1.7M | 1.50% | ||||
| Jul 2 | 18.06 | 17.73 |
18.17
|
17.56
|
5.4M | 3.44% | ||||
| Jul 1 | 17.46 | 17.56 |
17.56
|
17.09
|
2.5M | 0.11% | ||||
| Jun 28 | 17.44 | 17.38 |
17.57
|
17.34
|
5.4M | 0.40% | ||||
| Jun 27 | 17.37 | 17.23 |
17.4
|
17.19
|
2.7M | 1.52% | ||||
| Jun 26 | 17.11 | 17.79 |
17.84
|
17.07
|
4.4M | -3.82% | ||||
| Jun 25 | 17.79 | 18.1 |
18.21
|
17.79
|
3.8M | -1.39% | ||||
| Jun 24 | 18.04 | 18.25 |
18.27
|
18
|
2.1M | -0.93% | ||||
| Jun 21 | 18.21 | 18.39 |
18.39
|
18.08
|
7.8M | -1.19% | ||||
| Jun 20 | 18.43 | 18.4 |
18.58
|
18.36
|
2.9M | 0.82% | ||||
| Jun 19 | 18.28 | 18.15 |
18.35
|
18.02
|
2.9M | 0.49% | ||||
| Jun 18 | 18.19 | 18.21 |
18.34
|
18.07
|
2.3M | 0.33% | ||||
| Jun 17 | 18.13 | 18.08 |
18.26
|
18.08
|
2.6M | 0.50% | ||||
| Jun 14 | 18.04 | 17.98 |
18.21
|
17.95
|
1.6M | 0.06% | ||||
| Jun 13 | 18.03 | 17.9 |
18.09
|
17.87
|
2.1M | 0.90% | ||||
| Jun 12 | 17.87 | 17.81 |
17.97
|
17.77
|
2.3M | -0.83% | ||||
| Jun 11 | 18.02 | 18.03 |
18.09
|
17.81
|
2.8M | 0.06% | ||||
| Jun 10 | 18.01 | 18.33 |
18.4
|
18.01
|
1.8M | -1.75% | ||||
| Jun 7 | 18.33 | 18.39 |
18.52
|
18.25
|
4.2M | 0.05% | ||||
| Jun 6 | 18.32 | 18.09 |
18.34
|
17.9
|
4.8M | 1.16% | ||||
| Jun 5 | 18.11 | 17.89 |
18.13
|
17.89
|
3.0M | 1.80% | ||||
| Jun 4 | 17.79 | 17.83 |
17.84
|
17.52
|
4.5M | -0.73% | ||||
| Jun 3 | 17.92 | 17.9 |
17.95
|
17.67
|
3.6M | 0.79% | ||||
| May 31 | 17.78 | 17.67 |
17.86
|
17.63
|
2.9M | 0.17% | ||||
| May 30 | 17.75 | 17.77 |
17.88
|
17.63
|
2.1M | 0.28% | ||||
| May 29 | 17.7 | 18.07 |
18.07
|
17.65
|
3.0M | -1.88% | ||||
| May 28 | 18.04 | 18.82 |
18.84
|
18.04
|
6.7M | -3.84% | ||||
| May 24 | 18.76 | 18.47 |
18.8
|
18.44
|
3.0M | 1.85% | ||||
| May 23 | 18.42 | 18.19 |
18.43
|
18.12
|
3.7M | 0.71% | ||||
| May 22 | 18.29 | 18.15 |
18.36
|
18.13
|
2.3M | 0.44% | ||||
| May 21 | 18.21 | 18.12 |
18.26
|
18.08
|
2.0M | 1.28% | ||||
| May 20 | 17.98 | 18.24 |
18.24
|
17.95
|
2.5M | -1.43% | ||||
| May 17 | 18.24 | 18.18 |
18.28
|
18.07
|
2.0M | 0% | ||||
| May 16 | 18.24 | 18 |
18.32
|
17.95
|
2.1M | 0.83% | ||||
| May 15 | 18.09 | 18.05 |
18.16
|
17.97
|
2.5M | 0.61% | ||||
| May 14 | 17.98 | 17.94 |
18.01
|
17.85
|
2.2M | 0.22% | ||||
| May 13 | 17.94 | 17.72 |
17.99
|
17.71
|
2.2M | 0.34% | ||||
| May 10 | 17.88 | 17.58 |
17.93
|
17.56
|
2.0M | 1.59% | ||||
| May 9 | 17.6 | 17.64 |
17.69
|
17.42
|
1.7M | -0.17% | ||||
| May 8 | 17.63 | 17.76 |
17.84
|
17.62
|
2.6M | -0.06% | ||||
| May 7 | 17.64 | 17.87 |
17.91
|
17.53
|
3.2M | -1.56% | ||||
| May 6 | 17.92 | 17.83 |
18.09
|
17.7
|
2.9M | -0.99% | ||||
| May 3 | 18.1 | 17.82 |
18.14
|
17.74
|
3.3M | 2.55% | ||||
| May 2 | 17.65 | 17.26 |
17.94
|
17.18
|
3.6M | 1.26% | ||||
| May 1 | 17.43 | 17.55 |
17.67
|
17.41
|
3.0M | -0.17% | ||||
| Apr 30 | 17.46 | 17.28 |
17.59
|
17.22
|
3.0M | 1.22% | ||||
| Apr 29 | 17.25 | 17.49 |
17.52
|
17.25
|
2.1M | -1.32% | ||||
| Apr 26 | 17.48 | 17.6 |
17.62
|
17.46
|
2.7M | 0.11% | ||||
| Apr 25 | 17.46 | 17.53 |
17.61
|
17.35
|
2.0M | -0.4% | ||||
| Apr 24 | 17.53 | 17.25 |
17.57
|
17.2
|
2.9M | 1.80% | ||||
| Apr 23 | 17.22 | 17.07 |
17.26
|
17.03
|
4.4M | 1.41% | ||||
| Apr 22 | 16.98 | 17.2 |
17.21
|
16.83
|
4.5M | -1.51% | ||||
| Apr 18 | 17.24 | 17.28 |
17.31
|
17.18
|
5.2M | -0.12% | ||||
| Apr 17 | 17.26 | 18.02 |
18.02
|
17.22
|
5.2M | -3.84% | ||||
| Apr 16 | 17.95 | 18.42 |
18.54
|
17.83
|
4.1M | -2.5% | ||||
| Apr 15 | 18.41 | 18.68 |
18.75
|
18.37
|
4.4M | -1.87% | ||||
| Apr 12 | 18.76 | 18.78 |
18.8
|
18.57
|
2.1M | -0.48% | ||||
| Apr 11 | 18.85 | 18.84 |
18.9
|
18.73
|
2.2M | 0.16% | ||||
| Apr 10 | 18.82 | 18.65 |
18.86
|
18.62
|
2.6M | 1.73% | ||||
| Apr 9 | 18.5 | 18.59 |
18.64
|
18.49
|
1.9M | -0.64% | ||||
| Apr 8 | 18.62 | 18.75 |
18.75
|
18.52
|
2.5M | -0.69% | ||||
| Apr 5 | 18.75 | 18.65 |
18.76
|
18.59
|
1.6M | 0.37% | ||||
| Apr 4 | 18.68 | 18.84 |
18.86
|
18.56
|
3.8M | -0.85% | ||||
| Apr 3 | 18.84 | 18.83 |
18.92
|
18.69
|
3.0M | 0.05% | ||||
| Apr 2 | 18.83 | 18.75 |
18.86
|
18.55
|
3.1M | 0.48% | ||||
| Apr 1 | 18.74 | 18.53 |
18.74
|
18.35
|
3.8M | 1.24% | ||||
| Mar 29 | 18.51 | 18.7 |
18.75
|
18.46
|
5.3M | -0.96% | ||||
| Mar 28 | 18.69 | 18.66 |
18.73
|
18.53
|
3.5M | 0.81% | ||||
| Mar 27 | 18.54 | 18.7 |
18.75
|
18.48
|
3.0M | -0.64% | ||||
| Mar 26 | 18.66 | 18.74 |
18.84
|
18.61
|
4.0M | 0% | ||||