About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
MTRX
...
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.
- Matrix Service Q2 2024 Earnings Preview
- Crude oil bounces as further OPEC+ production cuts said to be on the table
- Matrix Service Non-GAAP EPS of -$0.21 misses by $0.12, revenue of $197.7M beats by $0.59M
- Matrix Service Non-GAAP EPS of -$1.13 beats by $0.10, revenue of $795.02M misses by $2.38M
- Matrix Service announces receipt of $464M of awards in fiscal fourth quarter
- Matrix's unit, Tissot Industrie sign EPC solutions MoU for liquid hydrogen storage
- Matrix Service Non-GAAP EPS of -$0.33 misses by $0.15, revenue of $186.9M misses by $11.99M
- NGL Energy Partners, KLX Energy among major Energy/Materials gainers, Osisko leads losers
- DHT Holdings, Frontline among major Energy/Materials gainers, IFF leads losers
- Matrix Service Non-GAAP EPS of -$0.53 misses by $0.43, revenue of $193.8M misses by $9.05M
- Matrix Service bags order for ethane storage tank along the Texas Gulf Coast
- Top hedge fund manager sees crude oil topping $140 once Asia fully reopens
- Matrix Service Non-GAAP EPS of -$0.15 beats by $0.12, revenue of $208.4M beats by $8.79M
- Matrix Service Company bags LNG upgrade project Mid-Atlantic public utility
- Matrix Service plummets 10% post FQ4 results
- Matrix Service Non-GAAP EPS of -$0.52 misses by $0.22, revenue of $200.7M beats by $18.86M
- Matrix Service Company receives Nasdaq notice for missing annual report
- Matrix Service picked by Northrop Grumman for thermal vacuum chamber projects
- Valaris, Noble among notable energy & utility additions to Russell 3000; Advent removed
- Matrix Service GAAP EPS of -$1.30 misses by $1.10, revenue of $177M beats by $6.03M
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 5.82 | 5.56 |
5.87
|
5.56
|
74.3K | 0% | ||||
| May 17, 2023 | 5.82 | 5.92 |
5.97
|
5.65
|
62.7K | -1.02% | ||||
| May 16, 2023 | 5.88 | 6.24 |
6.41
|
5.76
|
210K | -6.96% | ||||
| May 15, 2023 | 6.32 | 5.64 |
6.32
|
5.57
|
252K | 12.46% | ||||
| May 12, 2023 | 5.62 | 5.44 |
5.63
|
5.4
|
62.1K | 3.50% | ||||
| May 11, 2023 | 5.43 | 5.53 |
5.57
|
5.36
|
60.9K | -2.34% | ||||
| May 10, 2023 | 5.56 | 5.63 |
5.65
|
5.32
|
75.8K | -0.71% | ||||
| May 9, 2023 | 5.6 | 5.45 |
5.75
|
5.36
|
98.1K | 3.70% | ||||
| May 8, 2023 | 5.4 | 5.54 |
5.54
|
5.25
|
97.2K | -0.92% | ||||
| May 5, 2023 | 5.45 | 5.17 |
5.56
|
5.17
|
95.1K | 6.45% | ||||
| May 4, 2023 | 5.12 | 5.13 |
5.14
|
5
|
66.9K | -1.54% | ||||
| May 3, 2023 | 5.2 | 5.1 |
5.24
|
5.09
|
72.2K | 1.56% | ||||
| May 2, 2023 | 5.12 | 5.05 |
5.15
|
5.04
|
56.9K | 0.59% | ||||
| May 1, 2023 | 5.09 | 4.83 |
5.12
|
4.78
|
76.6K | 6.93% | ||||
| Apr 28, 2023 | 4.76 | 4.74 |
4.9
|
4.74
|
39.1K | -0.42% | ||||
| Apr 27, 2023 | 4.78 | 4.85 |
4.88
|
4.75
|
50.7K | 0.63% | ||||
| Apr 26, 2023 | 4.75 | 4.88 |
4.91
|
4.74
|
68.4K | -3.06% | ||||
| Apr 25, 2023 | 4.9 | 5.18 |
5.18
|
4.88
|
154K | -4.3% | ||||
| Apr 24, 2023 | 5.12 | 4.96 |
5.15
|
4.96
|
41.9K | 2.20% | ||||
| Apr 21, 2023 | 5.01 | 5.06 |
5.13
|
4.93
|
75.3K | -0.99% | ||||
| Apr 20, 2023 | 5.06 | 5.26 |
5.26
|
4.97
|
52.4K | -4.35% | ||||
| Apr 19, 2023 | 5.29 | 5.15 |
5.31
|
5
|
89.5K | 1.15% | ||||
| Apr 18, 2023 | 5.23 | 5.27 |
5.27
|
5.14
|
49.3K | -0.95% | ||||
| Apr 17, 2023 | 5.28 | 5.46 |
5.46
|
5.16
|
51.5K | -1.31% | ||||
| Apr 14, 2023 | 5.35 | 5.17 |
5.36
|
5.1
|
72.7K | 3.48% | ||||
| Apr 13, 2023 | 5.17 | 5.17 |
5.3
|
5.04
|
74.0K | -0.96% | ||||
| Apr 12, 2023 | 5.22 | 5.3 |
5.37
|
5.18
|
65.4K | 0.19% | ||||
| Apr 11, 2023 | 5.21 | 5.25 |
5.3
|
5.15
|
123K | -0.19% | ||||
| Apr 10, 2023 | 5.22 | 5.21 |
5.34
|
5.15
|
93.7K | 0.38% | ||||
| Apr 6, 2023 | 5.2 | 5.1 |
5.22
|
5
|
96.8K | 2.16% | ||||
| Apr 5, 2023 | 5.09 | 5.43 |
5.43
|
5.04
|
72.2K | -7.62% | ||||
| Apr 4, 2023 | 5.51 | 5.63 |
5.63
|
5.39
|
117K | -1.96% | ||||
| Apr 3, 2023 | 5.62 | 5.43 |
5.69
|
5.4
|
122K | 4.07% | ||||
| Mar 31, 2023 | 5.4 | 5.19 |
5.44
|
5.19
|
159K | 2.86% | ||||
| Mar 30, 2023 | 5.25 | 5.15 |
5.3
|
5.15
|
157K | 2.94% | ||||
| Mar 29, 2023 | 5.1 | 5 |
5.18
|
4.9
|
180K | 2.62% | ||||
| Mar 28, 2023 | 4.97 | 4.9 |
5.06
|
4.9
|
205K | 3.33% | ||||
| Mar 27, 2023 | 4.81 | 4.88 |
4.91
|
4.74
|
149K | -0.41% | ||||
| Mar 24, 2023 | 4.83 | 4.83 |
5.09
|
4.58
|
249K | -1.23% | ||||
| Mar 23, 2023 | 4.89 | 4.92 |
5.04
|
4.77
|
359K | 1.03% | ||||
| Mar 22, 2023 | 4.84 | 5.04 |
5.33
|
4.82
|
282K | -3.78% | ||||
| Mar 21, 2023 | 5.03 | 5.16 |
5.37
|
5.03
|
270K | -1.76% | ||||
| Mar 20, 2023 | 5.12 | 5.43 |
5.56
|
5.12
|
177K | -4.3% | ||||
| Mar 17, 2023 | 5.35 | 5.59 |
5.82
|
5.2
|
422K | -6.47% | ||||
| Mar 16, 2023 | 5.72 | 5.52 |
5.87
|
5.37
|
231K | 2.51% | ||||
| Mar 15, 2023 | 5.58 | 5.82 |
5.86
|
5.48
|
116K | -6.38% | ||||
| Mar 14, 2023 | 5.96 | 6.23 |
6.23
|
5.96
|
146K | -0.5% | ||||
| Mar 13, 2023 | 5.99 | 6.31 |
6.37
|
5.87
|
186K | -5.82% | ||||
| Mar 10, 2023 | 6.36 | 6.66 |
6.67
|
6.31
|
140K | -5.36% | ||||
| Mar 9, 2023 | 6.72 | 6.92 |
7.03
|
6.71
|
144K | -2.75% | ||||
| Mar 8, 2023 | 6.91 | 6.92 |
6.92
|
6.7
|
89.2K | -0.14% | ||||
| Mar 7, 2023 | 6.92 | 7.18 |
7.21
|
6.72
|
135K | -3.49% | ||||
| Mar 6, 2023 | 7.17 | 7.04 |
7.23
|
6.95
|
190K | 3.46% | ||||
| Mar 3, 2023 | 6.93 | 6.71 |
6.97
|
6.53
|
75.0K | 4.05% | ||||
| Mar 2, 2023 | 6.66 | 6.55 |
6.68
|
6.32
|
93.8K | 0.60% | ||||
| Mar 1, 2023 | 6.62 | 6.45 |
6.69
|
6.26
|
197K | 4.58% | ||||
| Feb 28, 2023 | 6.33 | 6.34 |
6.46
|
6.25
|
108K | -0.47% | ||||
| Feb 27, 2023 | 6.36 | 6.47 |
6.53
|
6.32
|
113K | 0.32% | ||||
| Feb 24, 2023 | 6.34 | 6.36 |
6.38
|
6.16
|
200K | 0.79% | ||||
| Feb 23, 2023 | 6.29 | 6.35 |
6.54
|
6.18
|
178K | 0% | ||||
| Feb 22, 2023 | 6.29 | 6.37 |
6.55
|
6.26
|
91.1K | -1.26% | ||||
| Feb 21, 2023 | 6.37 | 6.64 |
6.66
|
6.35
|
171K | -5.77% | ||||
| Feb 17, 2023 | 6.76 | 6.79 |
7.1
|
6.71
|
82.9K | -0.88% | ||||
| Feb 16, 2023 | 6.82 | 6.79 |
7.05
|
6.73
|
150K | 0.44% | ||||
| Feb 15, 2023 | 6.79 | 6.87 |
6.87
|
6.52
|
199K | 0.15% | ||||
| Feb 14, 2023 | 6.78 | 6.94 |
6.94
|
6.76
|
310K | -2.16% | ||||
| Feb 13, 2023 | 6.93 | 7.44 |
7.44
|
6.89
|
325K | -6.73% | ||||
| Feb 10, 2023 | 7.43 | 7.9 |
7.93
|
7.27
|
467K | -8.27% | ||||
| Feb 9, 2023 | 8.1 | 7.6 |
8.15
|
7.03
|
621K | -11.96% | ||||
| Feb 8, 2023 | 9.2 | 9.28 |
9.28
|
9
|
169K | -0.86% | ||||
| Feb 7, 2023 | 9.28 | 9.3 |
9.52
|
9.09
|
233K | 0.76% | ||||
| Feb 6, 2023 | 9.21 | 9.22 |
9.33
|
9.15
|
97.2K | 0.77% | ||||
| Feb 3, 2023 | 9.14 | 8.7 |
9.27
|
8.36
|
242K | 3.51% | ||||
| Feb 2, 2023 | 8.83 | 8.61 |
8.9
|
8.58
|
202K | 3.03% | ||||
| Feb 1, 2023 | 8.57 | 8.1 |
8.72
|
8
|
192K | 6.20% | ||||
| Jan 31, 2023 | 8.07 | 7.69 |
8.16
|
7.64
|
117K | 5.08% | ||||
| Jan 30, 2023 | 7.68 | 7.88 |
8
|
7.68
|
63.0K | -3.76% | ||||
| Jan 27, 2023 | 7.98 | 7.96 |
8.14
|
7.88
|
62.9K | -0.13% | ||||
| Jan 26, 2023 | 7.99 | 7.97 |
7.99
|
7.84
|
74.6K | 0.76% | ||||
| Jan 25, 2023 | 7.93 | 7.75 |
7.99
|
6.95
|
85.1K | 2.06% | ||||
| Jan 24, 2023 | 7.77 | 7.86 |
7.86
|
7.64
|
57.5K | -2.02% | ||||
| Jan 23, 2023 | 7.93 | 7.94 |
8.03
|
7.78
|
164K | 1.02% | ||||
| Jan 20, 2023 | 7.85 | 7.95 |
7.95
|
7.78
|
98.7K | -1.13% | ||||
| Jan 19, 2023 | 7.94 | 7.87 |
8.09
|
7.2
|
98.9K | 0.63% | ||||
| Jan 18, 2023 | 7.89 | 8.11 |
8.3
|
7.87
|
130K | -1.74% | ||||
| Jan 17, 2023 | 8.03 | 8.16 |
8.31
|
7.95
|
110K | -1.71% | ||||
| Jan 13, 2023 | 8.17 | 8 |
8.21
|
8
|
60.3K | 0.99% | ||||
| Jan 12, 2023 | 8.09 | 8.12 |
8.2
|
8.01
|
79.6K | 0.25% | ||||
| Jan 11, 2023 | 8.07 | 7.86 |
8.16
|
7.46
|
161K | 1.51% | ||||
| Jan 10, 2023 | 7.95 | 7.64 |
8.04
|
7.53
|
143K | 2.85% | ||||
| Jan 9, 2023 | 7.73 | 7.93 |
7.93
|
7.63
|
113K | -0.64% | ||||
| Jan 6, 2023 | 7.78 | 7.54 |
7.98
|
7.53
|
261K | 2.91% | ||||
| Jan 5, 2023 | 7.56 | 6.72 |
7.6
|
6.55
|
561K | 12.50% | ||||
| Jan 4, 2023 | 6.72 | 6.39 |
6.77
|
6.37
|
170K | 6.16% | ||||
| Jan 3, 2023 | 6.33 | 6.17 |
6.45
|
6.09
|
419K | 1.77% | ||||
| Dec 30 | 6.22 | 6.36 |
6.49
|
6.16
|
212K | -3.42% | ||||
| Dec 29 | 6.44 | 6.43 |
6.58
|
6.43
|
103K | -0.46% | ||||
| Dec 28 | 6.47 | 6.59 |
6.59
|
6.42
|
167K | -1.97% | ||||
| Dec 27 | 6.6 | 6.27 |
6.64
|
6.25
|
164K | 7.14% | ||||
| Dec 23 | 6.16 | 6.06 |
6.26
|
6.06
|
170K | -0.32% | ||||
| Dec 22 | 6.18 | 6.21 |
6.27
|
6.09
|
180K | -1.12% | ||||
| Dec 21 | 6.25 | 6.58 |
6.69
|
6.16
|
114K | -3.55% | ||||
| Dec 20 | 6.48 | 6.28 |
6.6
|
6.27
|
171K | 3.85% | ||||
| Dec 19 | 6.24 | 6.6 |
6.6
|
6.14
|
438K | -1.58% | ||||
| Dec 16 | 6.34 | 6.12 |
6.61
|
6.1
|
160K | 4.11% | ||||
| Dec 15 | 6.09 | 5.92 |
6.13
|
5.92
|
111K | 1.16% | ||||
| Dec 14 | 6.02 | 5.85 |
6.14
|
5.81
|
127K | 2.21% | ||||
| Dec 13 | 5.89 | 5.7 |
5.99
|
5.68
|
92.8K | 4.62% | ||||
| Dec 12 | 5.63 | 5.34 |
5.69
|
5.29
|
100K | 5.23% | ||||
| Dec 9 | 5.35 | 5.61 |
5.71
|
5.3
|
115K | -5.48% | ||||
| Dec 8 | 5.66 | 5.55 |
5.85
|
5.55
|
91.2K | -0.88% | ||||
| Dec 7 | 5.71 | 5.71 |
5.9
|
5.62
|
83.5K | 1.06% | ||||
| Dec 6 | 5.65 | 5.76 |
5.77
|
5.61
|
48.0K | -1.4% | ||||
| Dec 5 | 5.73 | 5.86 |
5.87
|
5.55
|
70.2K | -2.55% | ||||
| Dec 2 | 5.88 | 5.53 |
5.88
|
5.42
|
135K | 6.14% | ||||
| Dec 1 | 5.54 | 5.19 |
5.62
|
5.07
|
261K | 8.20% | ||||
| Nov 30 | 5.12 | 5.03 |
5.19
|
4.98
|
132K | 1.99% | ||||
| Nov 29 | 5.02 | 5.05 |
5.14
|
4.95
|
68.5K | -0.4% | ||||
| Nov 28 | 5.04 | 5 |
5.07
|
4.88
|
192K | -2.7% | ||||
| Nov 25 | 5.18 | 5.68 |
5.68
|
5.14
|
27.1K | -3.54% | ||||
| Nov 23 | 5.37 | 5.51 |
5.51
|
5.2
|
16.4K | -2.89% | ||||
| Nov 22 | 5.53 | 5.49 |
5.83
|
5.49
|
206K | 2.22% | ||||
| Nov 21 | 5.41 | 5.24 |
5.46
|
4.95
|
209K | 3.24% | ||||
| Nov 18 | 5.24 | 5.15 |
5.28
|
4.95
|
117K | 1.55% | ||||
| Nov 17 | 5.16 | 5.16 |
5.16
|
5.05
|
26.8K | -1.53% | ||||
| Nov 16 | 5.24 | 5.26 |
5.26
|
5.02
|
100K | -0.19% | ||||
| Nov 15 | 5.25 | 5.17 |
5.41
|
5.17
|
120K | 0.38% | ||||
| Nov 14 | 5.23 | 5.4 |
5.51
|
5.22
|
104K | -2.79% | ||||
| Nov 11 | 5.38 | 5.57 |
5.72
|
5.35
|
72.3K | -2.18% | ||||
| Nov 10 | 5.5 | 5.71 |
5.71
|
5.43
|
93.7K | -1.61% | ||||
| Nov 9 | 5.59 | 5.26 |
5.68
|
5.26
|
126K | 6.07% | ||||
| Nov 8 | 5.27 | 5.04 |
5.32
|
4.88
|
345K | 6.04% | ||||
| Nov 7 | 4.97 | 4.94 |
5.03
|
4.83
|
98.4K | 0.61% | ||||
| Nov 4 | 4.94 | 4.7 |
4.94
|
4.57
|
62.0K | 4% | ||||
| Nov 3 | 4.75 | 4.51 |
4.83
|
4.46
|
47.3K | 2.59% | ||||
| Nov 2 | 4.63 | 4.96 |
5.01
|
4.6
|
58.2K | -6.65% | ||||
| Nov 1 | 4.96 | 4.98 |
4.98
|
4.83
|
81.2K | 1.22% | ||||
| Oct 31 | 4.9 | 4.78 |
4.92
|
4.78
|
53.3K | 1.03% | ||||
| Oct 28 | 4.85 | 4.81 |
4.87
|
4.7
|
54.2K | 1.68% | ||||
| Oct 27 | 4.77 | 4.71 |
4.77
|
4.63
|
73.1K | 1.49% | ||||
| Oct 26 | 4.7 | 4.6 |
4.81
|
4.56
|
61.1K | 4.21% | ||||
| Oct 25 | 4.51 | 4.41 |
4.54
|
4.4
|
108K | 1.81% | ||||
| Oct 24 | 4.43 | 4.31 |
4.44
|
4.17
|
58.5K | 3.26% | ||||
| Oct 21 | 4.29 | 4.24 |
4.34
|
4.2
|
55.4K | 1.66% | ||||
| Oct 20 | 4.22 | 4.21 |
4.27
|
4.16
|
101K | 1.44% | ||||
| Oct 19 | 4.16 | 4.24 |
4.27
|
4.1
|
145K | -1.65% | ||||
| Oct 18 | 4.23 | 4 |
4.27
|
4
|
90.9K | 4.44% | ||||
| Oct 17 | 4.05 | 3.95 |
4.15
|
3.95
|
61.1K | 1.25% | ||||
| Oct 14 | 4 | 4.18 |
4.28
|
3.95
|
69.7K | -2.44% | ||||
| Oct 13 | 4.1 | 3.79 |
4.14
|
3.66
|
140K | 7.33% | ||||
| Oct 12 | 3.82 | 4.02 |
4.2
|
3.8
|
46.7K | -4.74% | ||||
| Oct 11 | 4.01 | 4.06 |
4.19
|
3.96
|
65.2K | -0.5% | ||||
| Oct 10 | 4.03 | 3.95 |
4.1
|
3.9
|
125K | 3.87% | ||||
| Oct 7 | 3.88 | 4.2 |
4.2
|
3.78
|
213K | -10.8% | ||||
| Oct 6 | 4.35 | 4.39 |
4.52
|
4.32
|
74.4K | 0% | ||||
| Oct 5 | 4.35 | 4.2 |
4.39
|
4.16
|
41.4K | 2.11% | ||||
| Oct 4 | 4.26 | 4.27 |
4.39
|
4.24
|
83.6K | 0.95% | ||||
| Oct 3 | 4.22 | 4.25 |
4.34
|
4.14
|
74.2K | 1.93% | ||||
| Sep 30 | 4.14 | 4.13 |
4.29
|
4.07
|
139K | -0.96% | ||||
| Sep 29 | 4.18 | 4.01 |
4.21
|
3.86
|
223K | 5.56% | ||||
| Sep 28 | 3.96 | 3.55 |
4
|
3.5
|
184K | 14.45% | ||||
| Sep 27 | 3.46 | 3.59 |
3.69
|
3.31
|
537K | -3.35% | ||||
| Sep 26 | 3.58 | 3.78 |
3.94
|
3.58
|
97.7K | -5.29% | ||||
| Sep 23 | 3.78 | 4.25 |
4.35
|
3.78
|
187K | -12.09% | ||||
| Sep 22 | 4.3 | 4.51 |
4.51
|
4.25
|
78.3K | -4.87% | ||||
| Sep 21 | 4.52 | 4.52 |
4.66
|
4.48
|
59.2K | -0.22% | ||||
| Sep 20 | 4.53 | 4.71 |
4.71
|
4.51
|
93.7K | -2.79% | ||||
| Sep 19 | 4.66 | 4.92 |
4.92
|
4.63
|
95.4K | -4.12% | ||||
| Sep 16 | 4.86 | 5.21 |
5.21
|
4.84
|
139K | -5.63% | ||||
| Sep 15 | 5.15 | 5.21 |
5.36
|
5.05
|
97.9K | -2.09% | ||||
| Sep 14 | 5.26 | 5.47 |
5.47
|
5.26
|
115K | -2.59% | ||||
| Sep 13 | 5.4 | 5.53 |
5.69
|
5.4
|
145K | -4.76% | ||||
| Sep 12 | 5.67 | 5.85 |
5.89
|
5.66
|
240K | -1.22% | ||||
| Sep 9 | 5.74 | 5.65 |
5.79
|
5.54
|
59.5K | 2.32% | ||||
| Sep 8 | 5.61 | 5.68 |
5.68
|
5.54
|
103K | -1.06% | ||||
| Sep 7 | 5.67 | 5.53 |
5.69
|
5.46
|
60.5K | 1.98% | ||||
| Sep 6 | 5.56 | 5.61 |
5.61
|
5.51
|
78.9K | 0.72% | ||||
| Sep 2 | 5.52 | 5.63 |
5.64
|
5.49
|
73.7K | 0.36% | ||||
| Sep 1 | 5.5 | 5.66 |
5.75
|
5.41
|
106K | -3.17% | ||||
| Aug 31 | 5.68 | 5.73 |
5.78
|
5.64
|
72.3K | -1.73% | ||||
| Aug 30 | 5.78 | 5.84 |
5.95
|
5.71
|
102K | -2.2% | ||||
| Aug 29 | 5.91 | 5.76 |
6.13
|
5.76
|
153K | -0.17% | ||||
| Aug 26 | 5.92 | 6.01 |
6.06
|
5.83
|
189K | -0.67% | ||||
| Aug 25 | 5.96 | 5.95 |
6.01
|
5.85
|
101K | 2.41% | ||||
| Aug 24 | 5.82 | 5.86 |
5.88
|
5.74
|
55.9K | 0.17% | ||||
| Aug 23 | 5.81 | 5.64 |
5.9
|
5.64
|
76.0K | 3.01% | ||||
| Aug 22 | 5.64 | 5.49 |
5.66
|
5.4
|
180K | 2.55% | ||||
| Aug 19 | 5.5 | 5.46 |
5.53
|
5.39
|
162K | -1.43% | ||||
| Aug 18 | 5.58 | 5.49 |
5.68
|
5.39
|
75.2K | 2.76% | ||||
| Aug 17 | 5.43 | 5.4 |
5.47
|
5.25
|
91.6K | -0.18% | ||||
| Aug 16 | 5.44 | 5.66 |
5.71
|
5.41
|
81.3K | -2.68% | ||||
| Aug 15 | 5.59 | 5.72 |
5.78
|
5.54
|
98.4K | -4.28% | ||||
| Aug 12 | 5.84 | 5.75 |
5.92
|
5.73
|
90.4K | 1.21% | ||||
| Aug 11 | 5.77 | 5.64 |
5.79
|
5.36
|
103K | 5.10% | ||||
| Aug 10 | 5.49 | 5.16 |
5.57
|
5.16
|
162K | 7.65% | ||||
| Aug 9 | 5.1 | 5.23 |
5.25
|
5.08
|
72.7K | -2.86% | ||||
| Aug 8 | 5.25 | 5.22 |
5.34
|
5.15
|
144K | 3.75% | ||||
| Aug 5 | 5.06 | 4.94 |
5.12
|
4.88
|
78.4K | 2.02% | ||||
| Aug 4 | 4.96 | 5.18 |
5.18
|
4.93
|
128K | -4.43% | ||||
| Aug 3 | 5.19 | 5.37 |
5.37
|
5.14
|
112K | -2.44% | ||||
| Aug 2 | 5.32 | 5.37 |
5.49
|
5.29
|
103K | -2.03% | ||||
| Aug 1 | 5.43 | 5.61 |
5.65
|
5.39
|
108K | -1.99% | ||||
| Jul 29 | 5.54 | 5.47 |
5.58
|
5.4
|
134K | 1.28% | ||||
| Jul 28 | 5.47 | 5.49 |
5.55
|
5.39
|
130K | 0.74% | ||||
| Jul 27 | 5.43 | 5.44 |
5.46
|
5.32
|
118K | 0.93% | ||||
| Jul 26 | 5.38 | 5.43 |
5.43
|
5.3
|
121K | 0.19% | ||||
| Jul 25 | 5.37 | 5.31 |
5.42
|
5.25
|
166K | 1.51% | ||||
| Jul 22 | 5.29 | 5.34 |
5.34
|
5.23
|
163K | -0.75% | ||||
| Jul 21 | 5.33 | 5.26 |
5.43
|
5.12
|
163K | 0.19% | ||||
| Jul 20 | 5.32 | 5.13 |
5.35
|
5.13
|
122K | 3.91% | ||||
| Jul 19 | 5.12 | 4.93 |
5.16
|
4.89
|
554K | 4.70% | ||||
| Jul 18 | 4.89 | 4.67 |
4.95
|
4.67
|
155K | 5.84% | ||||
| Jul 15 | 4.62 | 4.69 |
4.69
|
4.53
|
639K | 1.32% | ||||
| Jul 14 | 4.56 | 4.39 |
4.56
|
4.39
|
155K | 0.44% | ||||
| Jul 13 | 4.54 | 4.47 |
4.59
|
4.4
|
272K | 0.22% | ||||
| Jul 12 | 4.53 | 4.57 |
4.74
|
4.51
|
379K | -2.58% | ||||
| Jul 11 | 4.65 | 4.74 |
4.84
|
4.63
|
804K | -2.31% | ||||
| Jul 8 | 4.76 | 4.65 |
4.84
|
4.62
|
552K | 2.81% | ||||
| Jul 7 | 4.63 | 4.57 |
4.69
|
4.49
|
370K | 4.04% | ||||
| Jul 6 | 4.45 | 4.52 |
4.61
|
4.24
|
252K | -2.84% | ||||
| Jul 5 | 4.58 | 4.85 |
5.3
|
4.52
|
481K | -7.47% | ||||
| Jul 1 | 4.95 | 5.02 |
5.12
|
4.76
|
310K | -2.17% | ||||
| Jun 30 | 5.06 | 5.14 |
5.21
|
5
|
241K | -2.13% | ||||
| Jun 29 | 5.17 | 5.64 |
5.64
|
5.07
|
239K | -6.68% | ||||
| Jun 28 | 5.54 | 5.71 |
5.76
|
5.52
|
111K | -0.72% | ||||
| Jun 27 | 5.58 | 5.43 |
5.58
|
5.22
|
201K | 2.95% | ||||
| Jun 24 | 5.42 | 5.35 |
5.7
|
5.34
|
3.8M | 2.07% | ||||
| Jun 23 | 5.31 | 5.54 |
5.57
|
5.07
|
518K | -4.15% | ||||
| Jun 22 | 5.54 | 5.34 |
5.59
|
5.27
|
444K | 1.65% | ||||
| Jun 21 | 5.45 | 5.26 |
5.64
|
5.11
|
433K | 6.86% | ||||
| Jun 17 | 5.1 | 5.41 |
5.52
|
5.05
|
341K | -5.73% | ||||
| Jun 16 | 5.41 | 5.79 |
5.79
|
5.32
|
323K | -9.08% | ||||
| Jun 15 | 5.95 | 6.06 |
6.06
|
5.8
|
265K | 0.34% | ||||
| Jun 14 | 5.93 | 6.31 |
6.39
|
5.85
|
233K | -5.57% | ||||
| Jun 13 | 6.28 | 6.24 |
6.43
|
6.07
|
411K | -2.79% | ||||
| Jun 10 | 6.46 | 6.46 |
6.62
|
6.43
|
229K | -2.27% | ||||
| Jun 9 | 6.61 | 6.75 |
6.93
|
6.55
|
423K | -2.07% | ||||
| Jun 8 | 6.75 | 6.54 |
6.77
|
6.54
|
211K | 1.81% | ||||
| Jun 7 | 6.63 | 6.25 |
6.71
|
6.25
|
389K | 3.76% | ||||
| Jun 6 | 6.39 | 6.03 |
6.49
|
6.03
|
303K | 5.79% | ||||
| Jun 3 | 6.04 | 5.97 |
6.13
|
5.94
|
214K | -0.33% | ||||
| Jun 2 | 6.06 | 6.02 |
6.14
|
6
|
284K | 1.51% | ||||
| Jun 1 | 5.97 | 6.07 |
6.07
|
5.8
|
275K | -1% | ||||
| May 31 | 6.03 | 6 |
6.11
|
5.95
|
304K | -1.31% | ||||
| May 27 | 6.11 | 5.92 |
6.31
|
5.89
|
302K | 4.62% | ||||
| May 26 | 5.84 | 5.88 |
5.94
|
5.79
|
249K | 0.86% | ||||
| May 25 | 5.79 | 5.42 |
5.9
|
5.42
|
255K | 4.89% | ||||
| May 24 | 5.52 | 5.28 |
5.54
|
5.18
|
341K | 3.18% | ||||
| May 23 | 5.35 | 5.31 |
5.43
|
5.21
|
244K | 0.75% | ||||
| May 20 | 5.31 | 5.81 |
5.84
|
5.23
|
494K | -6.02% | ||||
| May 19 | 5.65 | 5.25 |
5.72
|
5.25
|
419K | 5.61% | ||||
| May 18 | 5.35 | 5.61 |
5.61
|
5.2
|
530K | -4.12% | ||||
| May 17 | 5.58 | 5.03 |
5.62
|
5.03
|
929K | 11.38% | ||||
| May 16 | 5.01 | 5.06 |
5.06
|
4.8
|
662K | 0% | ||||
| May 13 | 5.01 | 5.36 |
5.44
|
4.98
|
711K | -5.47% | ||||
| May 12 | 5.3 | 5.03 |
5.42
|
4.96
|
609K | 3.72% | ||||
| May 11 | 5.11 | 5.53 |
5.53
|
4.92
|
625K | -5.89% | ||||
| May 10 | 5.43 | 6.4 |
6.4
|
5.23
|
958K | -16.33% | ||||
| May 9 | 6.49 | 6.4 |
6.65
|
6.26
|
284K | -0.76% | ||||
| May 6 | 6.54 | 6.72 |
6.75
|
6.37
|
203K | -1.51% | ||||
| May 5 | 6.64 | 6.94 |
6.95
|
6.49
|
246K | -5.01% | ||||
| May 4 | 6.99 | 6.74 |
7.01
|
6.73
|
188K | 4.48% | ||||
| May 3 | 6.69 | 6.75 |
6.81
|
6.61
|
230K | 0.30% | ||||
| May 2 | 6.67 | 6.78 |
6.83
|
6.46
|
356K | -1.91% | ||||
| Apr 29 | 6.8 | 6.78 |
7.1
|
6.72
|
223K | -0.29% | ||||
| Apr 28 | 6.82 | 6.78 |
6.92
|
6.66
|
204K | 1.49% | ||||
| Apr 27 | 6.72 | 6.66 |
6.82
|
6.5
|
239K | 1.97% | ||||
| Apr 26 | 6.59 | 6.83 |
6.83
|
6.57
|
339K | -4.49% | ||||
| Apr 25 | 6.9 | 7.15 |
7.16
|
6.67
|
375K | -5.22% | ||||
| Apr 22 | 7.28 | 7.37 |
7.48
|
7.25
|
252K | -0.95% | ||||
| Apr 21 | 7.35 | 7.41 |
7.53
|
7.26
|
448K | 1.66% | ||||
| Apr 20 | 7.23 | 7.07 |
7.28
|
6.8
|
478K | 4.33% | ||||
| Apr 19 | 6.93 | 7.11 |
7.2
|
6.92
|
415K | -0.72% | ||||
| Apr 18 | 6.98 | 7.12 |
7.12
|
6.9
|
299K | -0.71% | ||||
| Apr 14 | 7.03 | 7.3 |
7.36
|
6.99
|
186K | -1.54% | ||||
| Apr 13 | 7.14 | 6.86 |
7.19
|
6.86
|
215K | 3.48% | ||||
| Apr 12 | 6.9 | 7.17 |
7.22
|
6.8
|
318K | -1.29% | ||||
| Apr 11 | 6.99 | 7.17 |
7.27
|
6.85
|
349K | -1.41% | ||||
| Apr 8 | 7.09 | 7.62 |
7.62
|
7.02
|
497K | -5.21% | ||||
| Apr 7 | 7.48 | 7.5 |
7.52
|
7.29
|
206K | 0.13% | ||||
| Apr 6 | 7.47 | 7.71 |
7.81
|
7.45
|
211K | -3.24% | ||||
| Apr 5 | 7.72 | 8.27 |
8.34
|
7.67
|
323K | -6.2% | ||||
| Apr 4 | 8.23 | 8.07 |
8.24
|
7.91
|
346K | 3% | ||||
| Apr 1 | 7.99 | 8.36 |
8.36
|
7.82
|
460K | -2.8% | ||||
| Mar 31 | 8.22 | 8.49 |
8.63
|
8.19
|
548K | -3.29% | ||||
| Mar 30 | 8.5 | 8.74 |
8.8
|
8.48
|
476K | -1.85% | ||||
| Mar 29 | 8.66 | 8.59 |
8.76
|
8.39
|
258K | 0.70% | ||||
| Mar 28 | 8.6 | 8.25 |
8.61
|
8.25
|
234K | -0.12% | ||||
| Mar 25 | 8.61 | 8.47 |
8.63
|
8.34
|
212K | 2.14% | ||||
| Mar 24 | 8.43 | 8.84 |
8.91
|
8.4
|
315K | -3.77% | ||||
| Mar 23 | 8.76 | 8.69 |
8.83
|
8.59
|
188K | 0.34% | ||||
| Mar 22 | 8.73 | 8.64 |
8.86
|
8.63
|
248K | 0.11% | ||||
| Mar 21 | 8.72 | 8.78 |
9.02
|
8.57
|
373K | 0.46% | ||||
| Mar 18 | 8.68 | 8.87 |
9.14
|
8.54
|
1.9M | -1.7% | ||||
| Mar 17 | 8.83 | 8.61 |
9.06
|
8.53
|
357K | 3.76% | ||||
| Mar 16 | 8.51 | 8.35 |
8.54
|
8.19
|
319K | 2.04% | ||||
| Mar 15 | 8.34 | 8.23 |
8.42
|
8.01
|
418K | 0.72% | ||||
| Mar 14 | 8.28 | 8.53 |
8.74
|
8.07
|
472K | -2.82% | ||||
| Mar 11 | 8.52 | 8.72 |
8.86
|
8.47
|
407K | -2.63% | ||||
| Mar 10 | 8.75 | 8.45 |
8.82
|
8.41
|
392K | 2.82% | ||||
| Mar 9 | 8.51 | 8.4 |
8.8
|
8.01
|
575K | 0.83% | ||||
| Mar 8 | 8.44 | 8.75 |
8.9
|
8.15
|
982K | 6.03% | ||||
| Mar 7 | 7.96 | 7.14 |
8.26
|
7.14
|
1.1M | 12.59% | ||||
| Mar 4 | 7.07 | 6.96 |
7.14
|
6.88
|
168K | 0.57% | ||||
| Mar 3 | 7.03 | 7.06 |
7.23
|
6.94
|
209K | 0.72% | ||||
| Mar 2 | 6.98 | 6.79 |
7.02
|
6.74
|
206K | 4.18% | ||||
| Mar 1 | 6.7 | 6.9 |
7.01
|
6.57
|
156K | -3.46% | ||||
| Feb 28 | 6.94 | 6.71 |
7
|
6.68
|
228K | 2.66% | ||||
| Feb 25 | 6.76 | 6.73 |
6.86
|
6.52
|
209K | 0.90% | ||||
| Feb 24 | 6.7 | 6.41 |
6.72
|
6.2
|
234K | 4.20% | ||||
| Feb 23 | 6.43 | 6.74 |
6.86
|
6.43
|
172K | -3.89% | ||||
| Feb 22 | 6.69 | 6.99 |
6.99
|
6.52
|
188K | -3.74% | ||||
| Feb 18 | 6.95 | 6.92 |
7.04
|
6.91
|
169K | -0.57% | ||||
| Feb 17 | 6.99 | 7.01 |
7.13
|
6.75
|
236K | -1.13% | ||||
| Feb 16 | 7.07 | 7.01 |
7.27
|
7.01
|
258K | 2.32% | ||||
| Feb 15 | 6.91 | 6.58 |
6.93
|
6.58
|
218K | 6.14% | ||||
| Feb 14 | 6.51 | 6.37 |
6.53
|
6.3
|
236K | 2.84% | ||||
| Feb 11 | 6.33 | 6.29 |
6.41
|
6.26
|
261K | 0.64% | ||||
| Feb 10 | 6.29 | 6.34 |
6.64
|
6.23
|
270K | -2.48% | ||||
| Feb 9 | 6.45 | 6.82 |
6.88
|
6.23
|
379K | -2.86% | ||||
| Feb 8 | 6.64 | 6.25 |
7.06
|
6.25
|
848K | 2.95% | ||||
| Feb 7 | 6.45 | 6.48 |
6.54
|
6.26
|
394K | -0.31% | ||||
| Feb 4 | 6.47 | 6.73 |
6.89
|
6.4
|
425K | -2.71% | ||||
| Feb 3 | 6.65 | 7.01 |
7.07
|
6.53
|
599K | -6.6% | ||||
| Feb 2 | 7.12 | 7.53 |
7.79
|
7.09
|
249K | -4.81% | ||||
| Feb 1 | 7.48 | 7.1 |
7.57
|
7.1
|
277K | 3.03% | ||||
| Jan 31 | 7.26 | 6.61 |
7.33
|
6.51
|
1.8M | 8.52% | ||||
| Jan 28 | 6.69 | 6.86 |
6.93
|
6.41
|
372K | -3.6% | ||||
| Jan 27 | 6.94 | 7.18 |
7.29
|
6.83
|
436K | -1.84% | ||||
| Jan 26 | 7.07 | 7.16 |
7.4
|
7.01
|
397K | -0.7% | ||||
| Jan 25 | 7.12 | 6.76 |
7.14
|
6.53
|
439K | 3.79% | ||||
| Jan 24 | 6.86 | 6.81 |
6.88
|
6.55
|
482K | -1.01% | ||||
| Jan 21 | 6.93 | 7.25 |
7.4
|
6.92
|
285K | -5.07% | ||||
| Jan 20 | 7.3 | 7.79 |
7.82
|
7.27
|
334K | -6.29% | ||||
| Jan 19 | 7.79 | 7.86 |
7.91
|
7.72
|
284K | -0.13% | ||||
| Jan 18 | 7.8 | 8.03 |
8.1
|
7.65
|
310K | -3.82% | ||||
| Jan 14 | 8.11 | 7.89 |
8.17
|
7.88
|
197K | 1.88% | ||||
| Jan 13 | 7.96 | 7.82 |
8.2
|
7.78
|
259K | 2.31% | ||||
| Jan 12 | 7.78 | 7.92 |
7.92
|
7.67
|
293K | -0.26% | ||||
| Jan 11 | 7.8 | 7.68 |
7.85
|
7.43
|
179K | 1.56% | ||||
| Jan 10 | 7.68 | 7.98 |
7.98
|
7.59
|
250K | -3.88% | ||||
| Jan 7 | 7.99 | 8.08 |
8.13
|
7.93
|
256K | -0.99% | ||||
| Jan 6 | 8.07 | 7.71 |
8.2
|
7.65
|
411K | 4.53% | ||||
| Jan 5 | 7.72 | 7.92 |
7.99
|
7.68
|
386K | -1.78% | ||||
| Jan 4 | 7.86 | 7.78 |
7.93
|
7.66
|
539K | 1.81% | ||||
| Jan 3 | 7.72 | 7.55 |
7.95
|
7.46
|
573K | 2.66% | ||||
| Dec 31 | 7.52 | 7.19 |
7.75
|
7.08
|
781K | 6.67% | ||||
| Dec 30 | 7.05 | 6.75 |
7.25
|
6.75
|
6.3M | 3.98% | ||||
| Dec 29 | 6.78 | 6.2 |
6.8
|
6.18
|
2.7M | -0.88% | ||||
| Dec 28 | 6.84 | 7.07 |
7.19
|
6.79
|
526K | -3.53% | ||||
| Dec 27 | 7.09 | 7.13 |
7.18
|
6.89
|
372K | -0.7% | ||||
| Dec 23 | 7.14 | 7.32 |
7.32
|
6.93
|
415K | 0.56% | ||||
| Dec 22 | 7.1 | 6.91 |
7.45
|
6.89
|
413K | 3.20% | ||||
| Dec 21 | 6.88 | 6.73 |
7.01
|
6.73
|
449K | 4.56% | ||||
| Dec 20 | 6.58 | 6.95 |
6.99
|
6.52
|
1.3M | -6.67% | ||||
| Dec 17 | 7.05 | 7.41 |
7.8
|
6.99
|
1.3M | -4.86% | ||||
| Dec 16 | 7.41 | 7.65 |
7.89
|
7.36
|
236K | -2.11% | ||||
| Dec 15 | 7.57 | 7.63 |
7.67
|
7.23
|
288K | -0.26% | ||||
| Dec 14 | 7.59 | 7.88 |
8.18
|
7.55
|
113K | -4.77% | ||||
| Dec 13 | 7.97 | 8.48 |
8.67
|
7.96
|
132K | -5.57% | ||||
| Dec 10 | 8.44 | 8.59 |
8.79
|
8.33
|
74.9K | -0.24% | ||||
| Dec 9 | 8.46 | 8.56 |
8.61
|
8.35
|
161K | -2.76% | ||||
| Dec 8 | 8.7 | 8.56 |
8.86
|
8.56
|
90.7K | 1.52% | ||||
| Dec 7 | 8.57 | 8.65 |
9.05
|
8.48
|
226K | -0.12% | ||||
| Dec 6 | 8.58 | 8.43 |
8.72
|
8.23
|
171K | 3.25% | ||||
| Dec 3 | 8.31 | 8.62 |
9.05
|
8.18
|
135K | -3.15% | ||||
| Dec 2 | 8.58 | 8.32 |
8.64
|
8.3
|
146K | 3.87% | ||||
| Dec 1 | 8.26 | 8.93 |
9.17
|
8.24
|
178K | -4.95% | ||||
| Nov 30 | 8.69 | 9.4 |
9.4
|
8.56
|
159K | -5.44% | ||||
| Nov 29 | 9.19 | 9.41 |
9.64
|
9.12
|
338K | -1.82% | ||||
| Nov 26 | 9.36 | 9.56 |
9.7
|
9.01
|
84.3K | -5.17% | ||||
| Nov 24 | 9.87 | 9.71 |
10.06
|
9.7
|
55.6K | 1.02% | ||||
| Nov 23 | 9.77 | 9.54 |
9.84
|
9.49
|
222K | 3.39% | ||||
| Nov 22 | 9.45 | 9.75 |
10.59
|
9.41
|
104K | -2.07% | ||||
| Nov 19 | 9.65 | 9.97 |
10.1
|
9.58
|
109K | -4.27% | ||||
| Nov 18 | 10.08 | 10.47 |
10.95
|
10
|
101K | -3.72% | ||||
| Nov 17 | 10.47 | 10.83 |
10.83
|
10.43
|
60.6K | -3.94% | ||||
| Nov 16 | 10.9 | 10.77 |
11.02
|
10.72
|
72.8K | 0.65% | ||||
| Nov 15 | 10.83 | 10.55 |
10.93
|
10.51
|
103K | 2.36% | ||||
| Nov 12 | 10.58 | 10.45 |
10.75
|
10.3
|
113K | 1.44% | ||||
| Nov 11 | 10.43 | 10.69 |
10.88
|
10.38
|
90.1K | -2.61% | ||||
| Nov 10 | 10.71 | 10.5 |
10.95
|
10.43
|
70.7K | 1.13% | ||||
| Nov 9 | 10.59 | 11.53 |
11.53
|
10.46
|
277K | -8.23% | ||||
| Nov 8 | 11.54 | 10.98 |
11.76
|
10.98
|
180K | 7.95% | ||||
| Nov 5 | 10.69 | 10.51 |
11.08
|
10.42
|
270K | 1.81% | ||||
| Nov 4 | 10.5 | 10.85 |
10.88
|
10.33
|
120K | -2.33% | ||||
| Nov 3 | 10.75 | 10.31 |
10.91
|
10.28
|
102K | 3.37% | ||||
| Nov 2 | 10.4 | 10.54 |
10.6
|
10.36
|
112K | -1.14% | ||||
| Nov 1 | 10.52 | 10.24 |
10.69
|
9.78
|
92.8K | 2.83% | ||||
| Oct 29 | 10.23 | 10.45 |
10.5
|
10.19
|
58.8K | -2.29% | ||||
| Oct 28 | 10.47 | 10.48 |
10.66
|
10.36
|
141K | -0.38% | ||||
| Oct 27 | 10.51 | 10.41 |
10.68
|
10.37
|
53.2K | 0.48% | ||||
| Oct 26 | 10.46 | 10.47 |
10.6
|
10.4
|
78.5K | 0.19% | ||||
| Oct 25 | 10.44 | 10.3 |
10.64
|
10.24
|
66.4K | 1.26% | ||||
| Oct 22 | 10.31 | 10.36 |
10.36
|
10.16
|
40.6K | -0.29% | ||||
| Oct 21 | 10.34 | 10.55 |
10.55
|
10.25
|
74.0K | -1.9% | ||||
| Oct 20 | 10.54 | 10.12 |
10.66
|
9.9
|
102K | 6.68% | ||||
| Oct 19 | 9.88 | 10.14 |
10.24
|
9.82
|
94.8K | -2.56% | ||||
| Oct 18 | 10.14 | 10.37 |
10.37
|
10.11
|
73.1K | -2.41% | ||||
| Oct 15 | 10.39 | 10.74 |
10.84
|
10.35
|
102K | -1.33% | ||||
| Oct 14 | 10.53 | 10.79 |
10.79
|
10.36
|
140K | 0.29% | ||||
| Oct 13 | 10.5 | 10.3 |
10.5
|
10.25
|
55.7K | 2.04% | ||||
| Oct 12 | 10.29 | 10.18 |
10.34
|
10.1
|
31.7K | 0.68% | ||||
| Oct 11 | 10.22 | 10.45 |
10.61
|
10.22
|
49.2K | -1.73% | ||||
| Oct 8 | 10.4 | 10.5 |
10.57
|
10.34
|
51.5K | -0.57% | ||||
| Oct 7 | 10.46 | 10.37 |
10.55
|
10.3
|
95.4K | 2.25% | ||||
| Oct 6 | 10.23 | 10.73 |
10.73
|
9.96
|
98.0K | -5.97% | ||||
| Oct 5 | 10.88 | 10.65 |
11.2
|
10.65
|
139K | 2.26% | ||||
| Oct 4 | 10.64 | 10.8 |
10.9
|
10.58
|
135K | -1.66% | ||||
| Oct 1 | 10.82 | 10.53 |
11
|
10.53
|
104K | 3.44% | ||||
| Sep 30 | 10.46 | 10.53 |
10.84
|
10.4
|
82.4K | -0.1% | ||||
| Sep 29 | 10.47 | 10.61 |
10.61
|
10.31
|
79.5K | -1.04% | ||||
| Sep 28 | 10.58 | 10.68 |
10.79
|
10.48
|
81.3K | -1.03% | ||||
| Sep 27 | 10.69 | 10.66 |
11.15
|
10.66
|
138K | 1.14% | ||||
| Sep 24 | 10.57 | 10.39 |
10.67
|
10.25
|
84.9K | 1.25% | ||||
| Sep 23 | 10.44 | 9.9 |
10.47
|
9.83
|
112K | 6.42% | ||||
| Sep 22 | 9.81 | 9.86 |
9.99
|
9.78
|
67.9K | 0.62% | ||||
| Sep 21 | 9.75 | 9.96 |
9.96
|
9.62
|
101K | -1.22% | ||||
| Sep 20 | 9.87 | 9.78 |
9.91
|
9.54
|
105K | -1.2% | ||||
| Sep 17 | 9.99 | 9.99 |
10.06
|
9.86
|
543K | -1.09% | ||||
| Sep 16 | 10.1 | 10.11 |
10.25
|
9.89
|
96.5K | 1.92% | ||||
| Sep 15 | 9.91 | 10.22 |
10.22
|
9.8
|
149K | -1.98% | ||||
| Sep 14 | 10.11 | 10.03 |
10.73
|
9.63
|
281K | -8.34% | ||||
| Sep 13 | 11.03 | 10.64 |
11.17
|
10.64
|
108K | 4.15% | ||||
| Sep 10 | 10.59 | 10.8 |
10.8
|
10.57
|
70.1K | -1.67% | ||||
| Sep 9 | 10.77 | 11.06 |
11.13
|
10.68
|
64.9K | -2.62% | ||||
| Sep 8 | 11.06 | 10.84 |
11.53
|
10.71
|
73.0K | 1.56% | ||||
| Sep 7 | 10.89 | 11.28 |
11.28
|
10.86
|
60.9K | -3.11% | ||||
| Sep 3 | 11.24 | 11.37 |
11.38
|
11.1
|
63.1K | -1.83% | ||||
| Sep 2 | 11.45 | 11.33 |
11.68
|
11.19
|
56.5K | 1.42% | ||||
| Sep 1 | 11.29 | 11.31 |
11.34
|
11.1
|
53.7K | 0.09% | ||||
| Aug 31 | 11.28 | 11.39 |
11.42
|
11.22
|
54.9K | -0.62% | ||||
| Aug 30 | 11.35 | 11.5 |
11.66
|
11.24
|
90.3K | 0.18% | ||||
| Aug 27 | 11.33 | 10.81 |
11.39
|
10.81
|
90.6K | 5.40% | ||||
| Aug 26 | 10.75 | 11.07 |
11.07
|
10.75
|
48.3K | -2.89% | ||||
| Aug 25 | 11.07 | 11.01 |
11.19
|
10.99
|
62.3K | 0.82% | ||||
| Aug 24 | 10.98 | 10.84 |
11.02
|
10.53
|
43.6K | 1.67% | ||||
| Aug 23 | 10.8 | 11.01 |
11.01
|
10.64
|
36.4K | 1.69% | ||||
| Aug 20 | 10.62 | 10.38 |
10.75
|
10.33
|
56.4K | 1.53% | ||||
| Aug 19 | 10.46 | 10.48 |
10.5
|
10.26
|
83.3K | -0.57% | ||||
| Aug 18 | 10.52 | 10.55 |
10.81
|
10.45
|
53.3K | 0.19% | ||||
| Aug 17 | 10.5 | 11.12 |
11.13
|
10.35
|
120K | -6.33% | ||||
| Aug 16 | 11.21 | 10.97 |
11.27
|
10.82
|
88.9K | 2.09% | ||||
| Aug 13 | 10.98 | 11.76 |
11.76
|
10.97
|
95.1K | -4.52% | ||||
| Aug 12 | 11.5 | 11.45 |
11.53
|
11.26
|
51.2K | 0.88% | ||||
| Aug 11 | 11.4 | 11.34 |
11.48
|
11.1
|
73.3K | 1.33% | ||||
| Aug 10 | 11.25 | 10.66 |
11.5
|
10.66
|
144K | 6.33% | ||||
| Aug 9 | 10.58 | 10.83 |
10.83
|
10.49
|
66.6K | -2.13% | ||||
| Aug 6 | 10.81 | 11.03 |
11.14
|
10.8
|
90.2K | -0.92% | ||||
| Aug 5 | 10.91 | 10.8 |
11.16
|
10.68
|
89.8K | 2.54% | ||||
| Aug 4 | 10.64 | 10.56 |
10.65
|
10.47
|
104K | -0.47% | ||||
| Aug 3 | 10.69 | 10.7 |
10.98
|
10.55
|
79.2K | -0.19% | ||||
| Aug 2 | 10.71 | 10.81 |
11.27
|
10.69
|
113K | -1.83% | ||||
| Jul 30 | 10.91 | 10.84 |
11
|
10.78
|
128K | -0.09% | ||||
| Jul 29 | 10.92 | 10.8 |
11.02
|
10.68
|
60.1K | 1.58% | ||||
| Jul 28 | 10.75 | 10.7 |
10.96
|
10.6
|
74.3K | 0.84% | ||||
| Jul 27 | 10.66 | 10.54 |
10.73
|
10.53
|
78.7K | 0.28% | ||||
| Jul 26 | 10.63 | 10.95 |
11.03
|
10.59
|
117K | -2.66% | ||||
| Jul 23 | 10.92 | 10.6 |
10.99
|
10.54
|
114K | 3.02% | ||||
| Jul 22 | 10.6 | 10.65 |
10.86
|
10.5
|
214K | 0% | ||||
| Jul 21 | 10.6 | 10.94 |
11.34
|
10.51
|
141K | -2.48% | ||||
| Jul 20 | 10.87 | 10.54 |
11.15
|
10.52
|
149K | 3.13% | ||||
| Jul 19 | 10.54 | 10.32 |
10.57
|
10.01
|
232K | -0.38% | ||||
| Jul 16 | 10.58 | 10.78 |
10.78
|
10.5
|
117K | -0.75% | ||||
| Jul 15 | 10.66 | 10.61 |
10.8
|
10.47
|
90.0K | -0.28% | ||||
| Jul 14 | 10.69 | 10.88 |
11.05
|
10.62
|
114K | -1.47% | ||||
| Jul 13 | 10.85 | 11.36 |
11.67
|
10.81
|
105K | -1.81% | ||||
| Jul 12 | 11.05 | 10.91 |
11.14
|
10.74
|
111K | 0.55% | ||||
| Jul 9 | 10.99 | 10.72 |
11.09
|
10.63
|
131K | 4.07% | ||||
| Jul 8 | 10.56 | 10.59 |
10.73
|
10.3
|
128K | 0.28% | ||||
| Jul 7 | 10.53 | 10.45 |
10.59
|
10.4
|
265K | 0.19% | ||||
| Jul 6 | 10.51 | 10.5 |
10.63
|
10.45
|
210K | -0.28% | ||||
| Jul 2 | 10.54 | 10.53 |
10.69
|
10.44
|
81.4K | -0.19% | ||||
| Jul 1 | 10.56 | 10.59 |
10.59
|
10.47
|
62.3K | 0.57% | ||||
| Jun 30 | 10.5 | 10.21 |
10.84
|
10.16
|
120K | 2.44% | ||||
| Jun 29 | 10.25 | 10.6 |
10.63
|
10.22
|
85.2K | -2.57% | ||||
| Jun 28 | 10.52 | 10.25 |
10.63
|
10
|
210K | 2.14% | ||||
| Jun 25 | 10.3 | 10.95 |
10.95
|
10.2
|
401K | -2.74% | ||||
| Jun 24 | 10.59 | 10.33 |
10.63
|
10.14
|
97.8K | 2.72% | ||||
| Jun 23 | 10.31 | 10.32 |
10.52
|
10.19
|
226K | 1.28% | ||||
| Jun 22 | 10.18 | 10.3 |
10.4
|
9.79
|
191K | -1.17% | ||||
| Jun 21 | 10.3 | 11.06 |
11.06
|
10.22
|
199K | -4.36% | ||||
| Jun 18 | 10.77 | 11.28 |
11.3
|
10.7
|
402K | -6.1% | ||||
| Jun 17 | 11.47 | 11.45 |
11.55
|
11.33
|
218K | 0.35% | ||||
| Jun 16 | 11.43 | 11.2 |
11.48
|
11.2
|
270K | 0.70% | ||||
| Jun 15 | 11.35 | 11.13 |
11.37
|
11.11
|
249K | 2.62% | ||||
| Jun 14 | 11.06 | 10.9 |
11.07
|
10.79
|
332K | 3.85% | ||||
| Jun 11 | 10.65 | 10.85 |
10.97
|
10.62
|
145K | -1.11% | ||||
| Jun 10 | 10.77 | 11.17 |
11.19
|
10.76
|
80.0K | -2.53% | ||||
| Jun 9 | 11.05 | 11.02 |
11.07
|
10.84
|
192K | 0.82% | ||||
| Jun 8 | 10.96 | 11.4 |
11.4
|
10.82
|
74.3K | 0% | ||||
| Jun 7 | 10.96 | 11.2 |
11.33
|
10.9
|
186K | -1.53% | ||||
| Jun 4 | 11.13 | 11.35 |
11.49
|
11.09
|
64.5K | -1.59% | ||||
| Jun 3 | 11.31 | 11.12 |
11.35
|
11.01
|
86.1K | 1.53% | ||||
| Jun 2 | 11.14 | 11.14 |
11.14
|
10.94
|
199K | 0.45% | ||||
| Jun 1 | 11.09 | 11.04 |
11.22
|
10.94
|
171K | 1.74% | ||||
| May 28 | 10.9 | 10.84 |
11.07
|
10.84
|
256K | 0.83% | ||||
| May 27 | 10.81 | 10.64 |
11.02
|
10.61
|
251K | 2.27% | ||||
| May 26 | 10.57 | 10.79 |
10.81
|
10.31
|
241K | -1.21% | ||||
| May 25 | 10.7 | 11.25 |
11.35
|
10.69
|
144K | -4.72% | ||||
| May 24 | 11.23 | 11.42 |
11.59
|
10.96
|
240K | 0.45% | ||||
| May 21 | 11.18 | 11.52 |
11.71
|
11.14
|
142K | -1.67% | ||||
| May 20 | 11.37 | 11.67 |
11.67
|
11.23
|
210K | -2.99% | ||||
| May 19 | 11.72 | 11.81 |
11.84
|
11.5
|
77.8K | -2.74% | ||||
| May 18 | 12.05 | 12.02 |
12.27
|
11.9
|
132K | -0.33% | ||||
| May 17 | 12.09 | 12.33 |
12.4
|
11.94
|
129K | -2.81% | ||||
| May 14 | 12.44 | 12.69 |
12.78
|
12.28
|
193K | -1.27% | ||||
| May 13 | 12.6 | 12.35 |
12.82
|
12.22
|
203K | 2.27% | ||||
| May 12 | 12.32 | 12.67 |
12.93
|
12.19
|
261K | -3.22% | ||||
| May 11 | 12.73 | 12.8 |
12.8
|
11.64
|
262K | -4.57% | ||||
| May 10 | 13.34 | 13.93 |
14.05
|
13.29
|
142K | -3.75% | ||||
| May 7 | 13.86 | 13.87 |
14
|
13.71
|
160K | 0.51% | ||||
| May 6 | 13.79 | 13.5 |
13.8
|
13.44
|
98.8K | 2% | ||||
| May 5 | 13.52 | 13.5 |
13.57
|
13.23
|
131K | 0.75% | ||||
| May 4 | 13.42 | 13.66 |
13.66
|
13.25
|
79.5K | -1.9% | ||||
| May 3 | 13.68 | 13.35 |
13.98
|
13.31
|
152K | 3.56% | ||||
| Apr 30 | 13.21 | 13.21 |
13.49
|
13.16
|
121K | -1.05% | ||||
| Apr 29 | 13.35 | 13.4 |
13.45
|
13.13
|
125K | 0.45% | ||||
| Apr 28 | 13.29 | 13.13 |
13.35
|
13.07
|
57.0K | 1.45% | ||||
| Apr 27 | 13.1 | 13.02 |
13.13
|
12.91
|
95.9K | 0.46% | ||||
| Apr 26 | 13.04 | 13.1 |
13.16
|
12.89
|
109K | 1.48% | ||||
| Apr 23 | 12.85 | 12.62 |
13.01
|
12.6
|
173K | 1.98% | ||||
| Apr 22 | 12.6 | 12.6 |
12.91
|
12.34
|
115K | 0.72% | ||||
| Apr 21 | 12.51 | 12.29 |
12.55
|
12.28
|
57.2K | 1.21% | ||||
| Apr 20 | 12.36 | 12.82 |
12.88
|
12.2
|
99.0K | -4.48% | ||||
| Apr 19 | 12.94 | 13.04 |
13.04
|
12.8
|
113K | -1.45% | ||||
| Apr 16 | 13.13 | 13.4 |
13.4
|
13.01
|
102K | -1.13% | ||||
| Apr 15 | 13.28 | 13.39 |
13.66
|
13.22
|
78.2K | -2.35% | ||||
| Apr 14 | 13.6 | 13.43 |
13.8
|
13.36
|
144K | 1.80% | ||||
| Apr 13 | 13.36 | 13.27 |
13.41
|
13.1
|
304K | -0.37% | ||||
| Apr 12 | 13.41 | 13.39 |
13.5
|
13.18
|
71.4K | 0.07% | ||||
| Apr 9 | 13.4 | 13.41 |
13.48
|
13.22
|
96.5K | 0% | ||||
| Apr 8 | 13.4 | 13.48 |
13.68
|
13.16
|
123K | -1.9% | ||||
| Apr 7 | 13.66 | 13.34 |
13.87
|
12.95
|
107K | -0.73% | ||||
| Apr 6 | 13.76 | 13.77 |
14.09
|
13.71
|
76.3K | -0.51% | ||||
| Apr 5 | 13.83 | 13.79 |
14.15
|
13.68
|
137K | 0.95% | ||||
| Apr 1 | 13.7 | 13.21 |
14.09
|
12.96
|
170K | 4.50% | ||||
| Mar 31 | 13.11 | 13.06 |
13.51
|
13.02
|
242K | -0.08% | ||||
| Mar 30 | 13.12 | 12.72 |
13.18
|
12.36
|
101K | 2.74% | ||||
| Mar 29 | 12.77 | 13.11 |
13.42
|
12.7
|
191K | -3.62% | ||||
| Mar 26 | 13.25 | 12.97 |
13.31
|
12.73
|
105K | 4.08% | ||||
| Mar 25 | 12.73 | 12.4 |
12.85
|
12.09
|
197K | 1.27% | ||||
| Mar 24 | 12.57 | 12.56 |
13.15
|
12.38
|
147K | 1.95% | ||||
| Mar 23 | 12.33 | 12.84 |
13
|
12.29
|
208K | -6.02% | ||||
| Mar 22 | 13.12 | 13.61 |
13.65
|
13.1
|
110K | -3.32% | ||||
| Mar 19 | 13.57 | 13.5 |
13.81
|
13.05
|
626K | 0.52% | ||||
| Mar 18 | 13.5 | 14.04 |
14.2
|
13.42
|
252K | -4.12% | ||||
| Mar 17 | 14.08 | 14.25 |
14.72
|
14.03
|
139K | -1.74% | ||||
| Mar 16 | 14.33 | 15.34 |
15.34
|
14.29
|
187K | -7.25% | ||||
| Mar 15 | 15.45 | 15.72 |
15.72
|
15.23
|
93.2K | -1.53% | ||||
| Mar 12 | 15.69 | 15.89 |
16.23
|
15.57
|
205K | -0.38% | ||||
| Mar 11 | 15.75 | 15.87 |
16.32
|
15.55
|
205K | 0.19% | ||||
| Mar 10 | 15.72 | 15.19 |
15.9
|
15.1
|
219K | 3.35% | ||||
| Mar 9 | 15.21 | 14.84 |
15.36
|
14.67
|
215K | 1.74% | ||||
| Mar 8 | 14.95 | 14.64 |
15
|
14.56
|
236K | 3.82% | ||||
| Mar 5 | 14.4 | 14.42 |
14.63
|
13.92
|
272K | 2.78% | ||||
| Mar 4 | 14.01 | 14.29 |
14.29
|
13.68
|
195K | -1.27% | ||||
| Mar 3 | 14.19 | 13.71 |
14.42
|
13.71
|
122K | 2.60% | ||||
| Mar 2 | 13.83 | 14.1 |
14.48
|
13.82
|
88.0K | -3.42% | ||||
| Mar 1 | 14.32 | 13.94 |
14.46
|
13.94
|
178K | 5.53% | ||||
| Feb 26 | 13.57 | 13.66 |
13.71
|
13.03
|
179K | -1.02% | ||||
| Feb 25 | 13.71 | 14.09 |
14.11
|
13.71
|
158K | -2.07% | ||||
| Feb 24 | 14 | 13.69 |
14.1
|
13.51
|
180K | 2.04% | ||||
| Feb 23 | 13.72 | 13.54 |
13.78
|
13.07
|
192K | 0.81% | ||||
| Feb 22 | 13.61 | 13.01 |
13.65
|
13.01
|
114K | 4.21% | ||||
| Feb 19 | 13.06 | 12.88 |
13.23
|
12.85
|
105K | 2.03% | ||||
| Feb 18 | 12.8 | 12.82 |
12.88
|
12.55
|
122K | -1.77% | ||||
| Feb 17 | 13.03 | 12.93 |
13.17
|
12.71
|
161K | -0.08% | ||||
| Feb 16 | 13.04 | 12.98 |
13.15
|
12.77
|
161K | 0.62% | ||||
| Feb 12 | 12.96 | 12.89 |
13.01
|
12.55
|
173K | -0.69% | ||||
| Feb 11 | 13.05 | 13.06 |
13.23
|
12.52
|
224K | 0.08% | ||||
| Feb 10 | 13.04 | 12.9 |
13.41
|
12.72
|
237K | 3.41% | ||||
| Feb 9 | 12.61 | 13.15 |
13.21
|
12.3
|
429K | -5.4% | ||||
| Feb 8 | 13.33 | 13.07 |
13.38
|
13.03
|
151K | 4.06% | ||||
| Feb 5 | 12.81 | 12.9 |
12.98
|
12.4
|
123K | 0.31% | ||||
| Feb 4 | 12.77 | 12.85 |
12.88
|
12.43
|
110K | 0.08% | ||||
| Feb 3 | 12.76 | 12.81 |
12.89
|
12.31
|
117K | 1.75% | ||||
| Feb 2 | 12.54 | 12.81 |
12.81
|
12.23
|
134K | 0.97% | ||||
| Feb 1 | 12.42 | 11.84 |
12.5
|
11.78
|
163K | 5.34% | ||||
| Jan 29 | 11.79 | 12.46 |
12.7
|
11.72
|
342K | -5.76% | ||||
| Jan 28 | 12.51 | 12.81 |
12.98
|
12.24
|
306K | 0.64% | ||||
| Jan 27 | 12.43 | 12.86 |
13.27
|
12.39
|
296K | -6.19% | ||||
| Jan 26 | 13.25 | 13.6 |
13.82
|
13.06
|
178K | -1.49% | ||||
| Jan 25 | 13.45 | 13.54 |
13.54
|
12.85
|
192K | -0.96% | ||||
| Jan 22 | 13.58 | 13.01 |
13.67
|
13
|
211K | 2.41% | ||||
| Jan 21 | 13.26 | 13.89 |
13.89
|
13.11
|
211K | -4.6% | ||||
| Jan 20 | 13.9 | 13.86 |
13.98
|
13.66
|
296K | 0.22% | ||||
| Jan 19 | 13.87 | 14.05 |
14.19
|
13.6
|
223K | 0.14% | ||||
| Jan 15 | 13.85 | 14.67 |
14.76
|
13.7
|
427K | -7.3% | ||||
| Jan 14 | 14.94 | 15.24 |
15.32
|
14.5
|
664K | -2.73% | ||||
| Jan 13 | 15.36 | 15.09 |
15.36
|
14.15
|
1.3M | 25.59% | ||||
| Jan 12 | 12.23 | 11.76 |
12.29
|
11.76
|
408K | 5.43% | ||||
| Jan 11 | 11.6 | 11.42 |
11.78
|
11.21
|
215K | 0.52% | ||||
| Jan 8 | 11.54 | 12.12 |
12.13
|
11.26
|
267K | -3.83% | ||||
| Jan 7 | 12 | 12.1 |
12.16
|
11.69
|
225K | 0.67% | ||||
| Jan 6 | 11.92 | 11.31 |
12.26
|
11.24
|
266K | 7.97% | ||||
| Jan 5 | 11.04 | 10.76 |
11.45
|
10.76
|
271K | 3.18% | ||||
| Jan 4 | 10.7 | 11.01 |
11.36
|
10.66
|
261K | -2.9% | ||||
| Dec 31 | 11.02 | 11.15 |
11.39
|
10.98
|
353K | -1.08% | ||||
| Dec 30 | 11.14 | 11.13 |
11.4
|
11.05
|
165K | 0.09% | ||||
| Dec 29 | 11.13 | 11.35 |
11.49
|
10.72
|
180K | -0.89% | ||||
| Dec 28 | 11.23 | 11.84 |
12.08
|
11.15
|
283K | -3.69% | ||||
| Dec 24 | 11.66 | 11.34 |
11.67
|
11.34
|
160K | 2.82% | ||||
| Dec 23 | 11.34 | 10.4 |
11.38
|
10.4
|
259K | 10.53% | ||||
| Dec 22 | 10.26 | 10.1 |
10.31
|
10.04
|
182K | 2.09% | ||||
| Dec 21 | 10.05 | 9.57 |
10.09
|
9.57
|
246K | 2.24% | ||||
| Dec 18 | 9.83 | 9.59 |
10.16
|
9.59
|
1.3M | 3.04% | ||||
| Dec 17 | 9.54 | 9.5 |
9.82
|
9.42
|
198K | 1.17% | ||||
| Dec 16 | 9.43 | 9.65 |
9.65
|
9.26
|
210K | -0.21% | ||||
| Dec 15 | 9.45 | 9.39 |
9.52
|
9.01
|
170K | 1.39% | ||||
| Dec 14 | 9.32 | 9.8 |
10.03
|
9.32
|
349K | -3.02% | ||||
| Dec 11 | 9.61 | 9.69 |
9.72
|
9.46
|
285K | -1.64% | ||||
| Dec 10 | 9.77 | 9.61 |
9.92
|
9.48
|
167K | 0.83% | ||||
| Dec 9 | 9.69 | 10.08 |
10.1
|
9.52
|
209K | -2.22% | ||||
| Dec 8 | 9.91 | 9.68 |
9.94
|
9.62
|
243K | 1.85% | ||||
| Dec 7 | 9.73 | 9.8 |
9.87
|
9.41
|
176K | 0.83% | ||||
| Dec 4 | 9.65 | 9.43 |
9.68
|
9.22
|
174K | 3.88% | ||||
| Dec 3 | 9.29 | 9.9 |
9.9
|
9.13
|
258K | -5.3% | ||||
| Dec 2 | 9.81 | 9.77 |
10.09
|
9.72
|
169K | -1.01% | ||||
| Dec 1 | 9.91 | 9.85 |
10.04
|
9.61
|
198K | 3.44% | ||||
| Nov 30 | 9.58 | 10.31 |
10.31
|
9.55
|
785K | -8.15% | ||||
| Nov 27 | 10.43 | 10.46 |
10.57
|
10.21
|
97.1K | -0.67% | ||||
| Nov 25 | 10.5 | 10.41 |
10.56
|
10.14
|
217K | -0.28% | ||||
| Nov 24 | 10.53 | 10.26 |
10.57
|
10.26
|
324K | 3.24% | ||||
| Nov 23 | 10.2 | 10.2 |
10.31
|
10.05
|
152K | 1.39% | ||||
| Nov 20 | 10.06 | 10.51 |
10.55
|
10.02
|
135K | -2.61% | ||||
| Nov 19 | 10.33 | 9.92 |
10.51
|
9.76
|
243K | 6.71% | ||||
| Nov 18 | 9.68 | 9.24 |
9.94
|
9.24
|
230K | -1.33% | ||||
| Nov 17 | 9.81 | 9.54 |
9.83
|
9.33
|
317K | 1.34% | ||||
| Nov 16 | 9.68 | 9.5 |
9.72
|
9.38
|
298K | 4.76% | ||||
| Nov 13 | 9.24 | 8.84 |
9.32
|
8.84
|
280K | 3.59% | ||||
| Nov 12 | 8.92 | 8.96 |
9.14
|
8.7
|
370K | -0.89% | ||||
| Nov 11 | 9 | 9.1 |
9.11
|
8.68
|
195K | -0.22% | ||||
| Nov 10 | 9.02 | 8.68 |
9.14
|
8.68
|
220K | 5.62% | ||||
| Nov 9 | 8.54 | 8.78 |
9.29
|
8.53
|
213K | 4.02% | ||||
| Nov 6 | 8.21 | 8.35 |
8.35
|
7.91
|
156K | -1.68% | ||||
| Nov 5 | 8.35 | 7.95 |
8.42
|
7.9
|
216K | 3.47% | ||||
| Nov 4 | 8.07 | 8.22 |
8.3
|
7.82
|
229K | -5.06% | ||||
| Nov 3 | 8.5 | 8.17 |
8.61
|
8.17
|
179K | 6.92% | ||||
| Nov 2 | 7.95 | 7.77 |
8.03
|
7.64
|
221K | 4.61% | ||||
| Oct 30 | 7.6 | 7.49 |
7.71
|
7.42
|
260K | 1.47% | ||||
| Oct 29 | 7.49 | 7.21 |
7.57
|
7.12
|
186K | 2.74% | ||||
| Oct 28 | 7.29 | 7.6 |
7.63
|
7.26
|
163K | -6.54% | ||||
| Oct 27 | 7.8 | 7.99 |
8.09
|
7.6
|
190K | -2.62% | ||||
| Oct 26 | 8.01 | 8.19 |
8.27
|
7.78
|
110K | -4.3% | ||||
| Oct 23 | 8.37 | 8.16 |
8.4
|
8.1
|
118K | 3.85% | ||||
| Oct 22 | 8.06 | 8.44 |
8.44
|
7.84
|
166K | 0.88% | ||||
| Oct 21 | 7.99 | 7.93 |
8.18
|
7.86
|
64.1K | 1.01% | ||||
| Oct 20 | 7.91 | 7.94 |
8.1
|
7.8
|
143K | -0.38% | ||||
| Oct 19 | 7.94 | 8.08 |
8.4
|
7.89
|
95.7K | -1.12% | ||||
| Oct 16 | 8.03 | 8.12 |
8.28
|
7.99
|
85.4K | -1.47% | ||||
| Oct 15 | 8.15 | 8.03 |
8.35
|
7.96
|
127K | -1.21% | ||||
| Oct 14 | 8.25 | 8.27 |
8.37
|
8.22
|
108K | 1.10% | ||||
| Oct 13 | 8.16 | 8.53 |
8.53
|
8.13
|
118K | -5.66% | ||||
| Oct 12 | 8.65 | 8.7 |
8.78
|
8.34
|
123K | -0.23% | ||||
| Oct 9 | 8.67 | 9.09 |
9.09
|
8.57
|
141K | -3.13% | ||||
| Oct 8 | 8.95 | 8.66 |
9.05
|
8.56
|
113K | 4.80% | ||||
| Oct 7 | 8.54 | 8.54 |
8.6
|
8.23
|
125K | 1.43% | ||||
| Oct 6 | 8.42 | 8.38 |
8.98
|
8.38
|
151K | -4.43% | ||||
| Oct 5 | 8.81 | 8.84 |
8.96
|
8.65
|
102K | 1.03% | ||||
| Oct 2 | 8.72 | 8.3 |
8.81
|
8.3
|
103K | 1.63% | ||||
| Oct 1 | 8.58 | 8.33 |
8.62
|
8.17
|
94.3K | 2.75% | ||||
| Sep 30 | 8.35 | 8.29 |
8.48
|
8.24
|
191K | 1.33% | ||||
| Sep 29 | 8.24 | 8.13 |
8.31
|
7.96
|
114K | 1.10% | ||||
| Sep 28 | 8.15 | 7.91 |
8.34
|
7.91
|
124K | 4.62% | ||||
| Sep 25 | 7.79 | 7.75 |
7.85
|
7.68
|
91.9K | -0.13% | ||||
| Sep 24 | 7.8 | 7.83 |
7.99
|
7.57
|
151K | 0% | ||||
| Sep 23 | 7.8 | 8.36 |
8.4
|
7.74
|
168K | -6.59% | ||||
| Sep 22 | 8.35 | 8.56 |
8.59
|
8.34
|
207K | -2.11% | ||||
| Sep 21 | 8.53 | 8.85 |
8.85
|
8.2
|
180K | -7.38% | ||||
| Sep 18 | 9.21 | 8.77 |
9.22
|
8.66
|
538K | 5.74% | ||||
| Sep 17 | 8.71 | 8.37 |
8.77
|
8.15
|
151K | 2.83% | ||||
| Sep 16 | 8.47 | 8.05 |
8.56
|
8.02
|
150K | 5.35% | ||||
| Sep 15 | 8.04 | 8.16 |
8.29
|
8.02
|
107K | -0.99% | ||||
| Sep 14 | 8.12 | 7.55 |
8.2
|
7.42
|
201K | 7.98% | ||||
| Sep 11 | 7.52 | 7.79 |
7.79
|
7.48
|
141K | -2.46% | ||||
| Sep 10 | 7.71 | 7.98 |
7.99
|
7.65
|
196K | -3.14% | ||||
| Sep 9 | 7.96 | 8.14 |
8.25
|
7.73
|
206K | -1.97% | ||||
| Sep 8 | 8.12 | 8.3 |
8.3
|
7.82
|
230K | -2.64% | ||||
| Sep 4 | 8.34 | 8.55 |
8.59
|
8.26
|
117K | -1.42% | ||||
| Sep 3 | 8.46 | 8.6 |
8.69
|
8.25
|
180K | -3.64% | ||||
| Sep 2 | 8.78 | 8.92 |
9.11
|
8.61
|
149K | -2.23% | ||||
| Sep 1 | 8.98 | 9.16 |
9.16
|
8.89
|
74.6K | -2.81% | ||||
| Aug 31 | 9.24 | 9.25 |
9.44
|
9.1
|
141K | 0.33% | ||||
| Aug 28 | 9.21 | 8.91 |
9.25
|
8.87
|
114K | 4.07% | ||||
| Aug 27 | 8.85 | 8.79 |
9.33
|
8.71
|
109K | 1.84% | ||||
| Aug 26 | 8.69 | 9.18 |
9.18
|
8.66
|
119K | -6.96% | ||||
| Aug 25 | 9.34 | 9.51 |
9.51
|
9.27
|
68.5K | -1.16% | ||||
| Aug 24 | 9.45 | 9.29 |
9.52
|
9.09
|
111K | 3.28% | ||||
| Aug 21 | 9.15 | 9.6 |
9.6
|
8.99
|
135K | -4.89% | ||||
| Aug 20 | 9.62 | 9.57 |
9.83
|
9.44
|
107K | -1.23% | ||||
| Aug 19 | 9.74 | 9.79 |
9.97
|
9.68
|
78.1K | -0.1% | ||||
| Aug 18 | 9.75 | 9.95 |
9.97
|
9.68
|
149K | -2.21% | ||||
| Aug 17 | 9.97 | 10.2 |
10.21
|
9.93
|
80.1K | -2.06% | ||||
| Aug 14 | 10.18 | 10.19 |
10.34
|
10.1
|
65.9K | -1.07% | ||||
| Aug 13 | 10.29 | 10.33 |
10.43
|
10.09
|
76.7K | -1.44% | ||||
| Aug 12 | 10.44 | 10.73 |
10.76
|
10.32
|
146K | -1.04% | ||||
| Aug 11 | 10.55 | 10.15 |
10.75
|
9.97
|
137K | 5.92% | ||||
| Aug 10 | 9.96 | 9.49 |
10.02
|
9.45
|
145K | 4.95% | ||||
| Aug 7 | 9.49 | 9.29 |
9.49
|
9.22
|
87.6K | 2.37% | ||||
| Aug 6 | 9.27 | 9.59 |
9.69
|
9.17
|
100K | -3.24% | ||||
| Aug 5 | 9.58 | 9.44 |
9.6
|
9.27
|
75.7K | 3.68% | ||||
| Aug 4 | 9.24 | 8.84 |
9.25
|
8.84
|
88.4K | 3.82% | ||||
| Aug 3 | 8.9 | 8.75 |
8.95
|
8.65
|
77.9K | 1.60% | ||||
| Jul 31 | 8.76 | 8.69 |
8.77
|
8.42
|
179K | -0.79% | ||||
| Jul 30 | 8.83 | 8.9 |
8.98
|
8.69
|
81.1K | -3.29% | ||||
| Jul 29 | 9.13 | 8.91 |
9.2
|
8.91
|
98.9K | 2.70% | ||||
| Jul 28 | 8.89 | 8.98 |
9.06
|
8.82
|
98.2K | -1.55% | ||||
| Jul 27 | 9.03 | 9.09 |
9.14
|
8.88
|
113K | -1.31% | ||||
| Jul 24 | 9.15 | 9.52 |
9.72
|
9.14
|
68.0K | -3.79% | ||||
| Jul 23 | 9.51 | 9.22 |
9.62
|
9.22
|
82.7K | 2.26% | ||||
| Jul 22 | 9.3 | 9.62 |
9.78
|
9.28
|
94.7K | -4.62% | ||||
| Jul 21 | 9.75 | 9.39 |
9.93
|
9.35
|
156K | 4.95% | ||||
| Jul 20 | 9.29 | 9.51 |
9.51
|
9.23
|
83.8K | -2.93% | ||||
| Jul 17 | 9.57 | 9.54 |
9.75
|
9.39
|
108K | -0.1% | ||||
| Jul 16 | 9.58 | 9.55 |
9.7
|
9.39
|
77.4K | -0.52% | ||||
| Jul 15 | 9.63 | 9.38 |
9.75
|
9.26
|
133K | 6.06% | ||||
| Jul 14 | 9.08 | 8.87 |
9.19
|
8.79
|
63.3K | 2.37% | ||||
| Jul 13 | 8.87 | 9.03 |
9.14
|
8.7
|
93.3K | -0.34% | ||||
| Jul 10 | 8.9 | 8.63 |
8.91
|
8.54
|
86.1K | 3.49% | ||||
| Jul 9 | 8.6 | 9.04 |
9.15
|
8.57
|
117K | -5.39% | ||||
| Jul 8 | 9.09 | 9.15 |
9.33
|
8.82
|
92.1K | -1.2% | ||||
| Jul 7 | 9.2 | 9.24 |
9.55
|
9.04
|
114K | -1.71% | ||||
| Jul 6 | 9.36 | 9.46 |
9.56
|
9.21
|
137K | 0.86% | ||||
| Jul 2 | 9.28 | 9.59 |
9.73
|
9.25
|
102K | -0.43% | ||||
| Jul 1 | 9.32 | 9.79 |
9.92
|
9.28
|
115K | -4.12% | ||||
| Jun 30 | 9.72 | 9.89 |
9.99
|
9.67
|
278K | -2.31% | ||||
| Jun 29 | 9.95 | 9.46 |
10.07
|
9.42
|
191K | 7.45% | ||||
| Jun 26 | 9.26 | 9.53 |
9.53
|
9.11
|
413K | -4.14% | ||||
| Jun 25 | 9.66 | 9.2 |
9.66
|
9.05
|
163K | 3.87% | ||||
| Jun 24 | 9.3 | 9.89 |
9.89
|
9.29
|
150K | -6.81% | ||||
| Jun 23 | 9.98 | 10.29 |
10.3
|
9.83
|
160K | -0.8% | ||||
| Jun 22 | 10.06 | 9.97 |
10.09
|
9.68
|
246K | 0% | ||||
| Jun 19 | 10.06 | 10.08 |
10.2
|
9.8
|
819K | 2.13% | ||||
| Jun 18 | 9.85 | 9.83 |
10.03
|
9.71
|
157K | -0.91% | ||||
| Jun 17 | 9.94 | 10.83 |
10.83
|
9.93
|
213K | -7.96% | ||||
| Jun 16 | 10.8 | 11.03 |
11.44
|
10.45
|
299K | 2.56% | ||||
| Jun 15 | 10.53 | 9.74 |
10.76
|
9.55
|
275K | 4.46% | ||||
| Jun 12 | 10.08 | 10.42 |
10.76
|
9.64
|
204K | 1.61% | ||||
| Jun 11 | 9.92 | 10.67 |
10.68
|
9.86
|
183K | -12.37% | ||||
| Jun 10 | 11.32 | 11.87 |
11.87
|
11.29
|
176K | -4.87% | ||||
| Jun 9 | 11.9 | 12.23 |
12.23
|
11.84
|
285K | -4.26% | ||||
| Jun 8 | 12.43 | 12.22 |
12.49
|
12.07
|
319K | 6.15% | ||||
| Jun 5 | 11.71 | 11.97 |
12.29
|
11.69
|
205K | 3.08% | ||||
| Jun 4 | 11.36 | 11.19 |
11.72
|
11.03
|
231K | 0.09% | ||||
| Jun 3 | 11.35 | 11.23 |
11.71
|
11.13
|
194K | 4.03% | ||||
| Jun 2 | 10.91 | 10.75 |
11.28
|
10.63
|
234K | 3.31% | ||||
| Jun 1 | 10.56 | 10.91 |
11.43
|
10.54
|
159K | -4.17% | ||||
| May 29 | 11.02 | 10.97 |
11.28
|
10.52
|
278K | -0.81% | ||||
| May 28 | 11.11 | 11.11 |
11.42
|
10.65
|
283K | 1.74% | ||||
| May 27 | 10.92 | 10.07 |
11.16
|
9.87
|
286K | 9.75% | ||||
| May 26 | 9.95 | 9.88 |
10.06
|
9.5
|
361K | 7.68% | ||||
| May 22 | 9.24 | 9.29 |
9.39
|
8.92
|
143K | -0.96% | ||||
| May 21 | 9.33 | 9.12 |
9.82
|
9.07
|
220K | 3.44% | ||||
| May 20 | 9.02 | 8.28 |
9.2
|
8.22
|
356K | 11.91% | ||||
| May 19 | 8.06 | 8.74 |
8.9
|
7.97
|
247K | -8.82% | ||||
| May 18 | 8.84 | 8.43 |
9.15
|
8.2
|
744K | 11.19% | ||||
| May 15 | 7.95 | 7.85 |
8.12
|
7.82
|
249K | -0.38% | ||||
| May 14 | 7.98 | 8.4 |
8.52
|
7.87
|
304K | -6.99% | ||||
| May 13 | 8.58 | 8.91 |
8.99
|
8.44
|
187K | -4.98% | ||||
| May 12 | 9.03 | 8.9 |
9.52
|
8.83
|
384K | 1.35% | ||||
| May 11 | 8.91 | 9.53 |
9.57
|
8.88
|
185K | -7.38% | ||||
| May 8 | 9.62 | 9.32 |
9.93
|
9.2
|
194K | 4.79% | ||||
| May 7 | 9.18 | 8.86 |
9.48
|
8.56
|
153K | 2.34% | ||||
| May 6 | 8.97 | 9.53 |
9.95
|
8.96
|
169K | -4.88% | ||||
| May 5 | 9.43 | 10.24 |
10.49
|
9.37
|
152K | -5.23% | ||||
| May 4 | 9.95 | 9.55 |
10.24
|
9.42
|
113K | 2.47% | ||||
| May 1 | 9.71 | 10.14 |
10.39
|
9.35
|
128K | -6.99% | ||||
| Apr 30 | 10.44 | 10.67 |
10.67
|
10.31
|
181K | -4.74% | ||||
| Apr 29 | 10.96 | 10.3 |
10.99
|
10.27
|
158K | 10.04% | ||||
| Apr 28 | 9.96 | 9.87 |
10.18
|
9.65
|
122K | 3.75% | ||||
| Apr 27 | 9.6 | 8.96 |
9.66
|
8.76
|
148K | 7.99% | ||||
| Apr 24 | 8.89 | 9.15 |
9.35
|
8.65
|
94.7K | -2.09% | ||||
| Apr 23 | 9.08 | 8.76 |
9.29
|
8.76
|
116K | 5.58% | ||||
| Apr 22 | 8.6 | 8.75 |
8.97
|
8.57
|
86.4K | 1.78% | ||||
| Apr 21 | 8.45 | 8.76 |
8.95
|
8.3
|
176K | -6.32% | ||||
| Apr 20 | 9.02 | 9.44 |
9.5
|
8.92
|
103K | -4.25% | ||||
| Apr 17 | 9.42 | 8.68 |
9.42
|
8.68
|
107K | 11.48% | ||||
| Apr 16 | 8.45 | 9.02 |
9.56
|
8.22
|
154K | -6.22% | ||||
| Apr 15 | 9.01 | 9.46 |
9.75
|
8.88
|
177K | -7.68% | ||||
| Apr 14 | 9.76 | 9.49 |
10.09
|
9.42
|
192K | 4.50% | ||||
| Apr 13 | 9.34 | 10.63 |
10.63
|
9.24
|
134K | -6.97% | ||||
| Apr 9 | 10.04 | 9.89 |
10.3
|
9.62
|
204K | 6.13% | ||||
| Apr 8 | 9.46 | 8.91 |
9.63
|
8.77
|
148K | 8.49% | ||||
| Apr 7 | 8.72 | 8.76 |
9.5
|
8.64
|
250K | 1.63% | ||||
| Apr 6 | 8.58 | 8.56 |
8.86
|
8.25
|
236K | 1.18% | ||||
| Apr 3 | 8.48 | 9.46 |
9.76
|
8.4
|
170K | -10.64% | ||||
| Apr 2 | 9.49 | 9.14 |
9.99
|
8.89
|
224K | 3.49% | ||||
| Apr 1 | 9.17 | 9.29 |
9.41
|
8.89
|
394K | -3.17% | ||||
| Mar 31 | 9.47 | 9.58 |
9.58
|
9.25
|
273K | 1.72% | ||||
| Mar 30 | 9.31 | 9.06 |
9.48
|
8.74
|
231K | 2.65% | ||||
| Mar 27 | 9.07 | 8.96 |
9.46
|
8.57
|
250K | 0.11% | ||||
| Mar 26 | 9.06 | 8.58 |
9.52
|
8.49
|
387K | 5.23% | ||||
| Mar 25 | 8.61 | 8.53 |
8.88
|
7.84
|
307K | 0.35% | ||||
| Mar 24 | 8.58 | 8.93 |
9.08
|
8.22
|
275K | 1.78% | ||||
| Mar 23 | 8.43 | 8.07 |
8.53
|
7.88
|
343K | -0.35% | ||||
| Mar 20 | 8.46 | 8.75 |
9.04
|
7.76
|
361K | -4.94% | ||||
| Mar 19 | 8.9 | 7.51 |
9.21
|
7.43
|
335K | 19.30% | ||||
| Mar 18 | 7.46 | 11.58 |
11.58
|
7.11
|
416K | -38.7% | ||||
| Mar 17 | 12.17 | 11.66 |
13.21
|
11.31
|
312K | 5.64% | ||||
| Mar 16 | 11.52 | 10.46 |
12.02
|
10.08
|
203K | 0.52% | ||||
| Mar 13 | 11.46 | 10.74 |
11.48
|
10.68
|
343K | 13.92% | ||||
| Mar 12 | 10.06 | 10.29 |
11.06
|
9.91
|
315K | -9.12% | ||||
| Mar 11 | 11.07 | 11.49 |
11.49
|
10.94
|
223K | -6.35% | ||||
| Mar 10 | 11.82 | 12.01 |
12.12
|
11.41
|
406K | 2.34% | ||||
| Mar 9 | 11.55 | 9.89 |
11.93
|
9.79
|
348K | -7.38% | ||||
| Mar 6 | 12.47 | 12.2 |
12.61
|
12.13
|
305K | -1.42% | ||||
| Mar 5 | 12.65 | 12.4 |
12.69
|
11.93
|
218K | 0.24% | ||||
| Mar 4 | 12.62 | 12.25 |
12.7
|
11.95
|
249K | 4.13% | ||||
| Mar 3 | 12.12 | 12.32 |
12.61
|
12.03
|
305K | -1.62% | ||||
| Mar 2 | 12.32 | 12.08 |
12.35
|
11.7
|
211K | 1.99% | ||||
| Feb 28 | 12.08 | 12.49 |
12.87
|
11.93
|
328K | -6.07% | ||||
| Feb 27 | 12.86 | 13.27 |
13.62
|
12.84
|
384K | -5.23% | ||||
| Feb 26 | 13.57 | 14.19 |
14.26
|
13.51
|
327K | -4.03% | ||||
| Feb 25 | 14.14 | 14.26 |
14.36
|
13.99
|
475K | -0.98% | ||||
| Feb 24 | 14.28 | 14.25 |
14.54
|
13.97
|
147K | -2.92% | ||||
| Feb 21 | 14.71 | 14.75 |
14.81
|
14.34
|
218K | -0.41% | ||||
| Feb 20 | 14.77 | 15.15 |
15.5
|
14.59
|
218K | -2.19% | ||||
| Feb 19 | 15.1 | 14.95 |
16
|
14.78
|
484K | 5.37% | ||||
| Feb 18 | 14.33 | 13.96 |
14.36
|
13.78
|
143K | 1.78% | ||||
| Feb 14 | 14.08 | 13.85 |
14.26
|
13.85
|
212K | 1.81% | ||||
| Feb 13 | 13.83 | 13.62 |
13.93
|
13.62
|
191K | 0.80% | ||||
| Feb 12 | 13.72 | 13.81 |
14.22
|
13.48
|
279K | 1.40% | ||||
| Feb 11 | 13.53 | 12.79 |
13.61
|
12.79
|
367K | 6.87% | ||||
| Feb 10 | 12.66 | 12.62 |
12.77
|
12.13
|
412K | -1.09% | ||||
| Feb 7 | 12.8 | 13.06 |
13.16
|
12.42
|
538K | -0.39% | ||||
| Feb 6 | 12.85 | 14.02 |
14.6
|
12.8
|
1.0M | -35.26% | ||||
| Feb 5 | 19.85 | 19.9 |
20.36
|
19.84
|
104K | 1.43% | ||||
| Feb 4 | 19.57 | 20.08 |
20.27
|
19.51
|
202K | -1.36% | ||||
| Feb 3 | 19.84 | 20.14 |
20.38
|
19.75
|
180K | -1.39% | ||||
| Jan 31 | 20.12 | 20.24 |
20.42
|
19.98
|
132K | -1.71% | ||||
| Jan 30 | 20.47 | 20 |
20.5
|
20
|
79.0K | 1.44% | ||||
| Jan 29 | 20.18 | 20.3 |
20.35
|
20.02
|
113K | -0.2% | ||||
| Jan 28 | 20.22 | 20.45 |
20.55
|
20.16
|
109K | -0.59% | ||||
| Jan 27 | 20.34 | 20.3 |
20.68
|
20.13
|
121K | -2.07% | ||||
| Jan 24 | 20.77 | 21.26 |
21.26
|
20.55
|
105K | -2.49% | ||||
| Jan 23 | 21.3 | 20.98 |
21.37
|
20.81
|
158K | 0.61% | ||||
| Jan 22 | 21.17 | 21.34 |
21.37
|
20.98
|
120K | -0.84% | ||||
| Jan 21 | 21.35 | 21.12 |
21.49
|
21.04
|
150K | 0.47% | ||||
| Jan 17 | 21.25 | 21.51 |
21.52
|
21.14
|
90.2K | -0.51% | ||||
| Jan 16 | 21.36 | 21.29 |
21.6
|
21.27
|
80.9K | 1.33% | ||||
| Jan 15 | 21.08 | 21.22 |
21.38
|
21.01
|
144K | -1.26% | ||||
| Jan 14 | 21.35 | 21.39 |
21.6
|
21.26
|
149K | -0.65% | ||||
| Jan 13 | 21.49 | 21.38 |
21.66
|
21.26
|
112K | 0.42% | ||||
| Jan 10 | 21.4 | 21.82 |
21.87
|
21.35
|
109K | -2.01% | ||||
| Jan 9 | 21.84 | 22.03 |
22.06
|
21.69
|
131K | -0.86% | ||||
| Jan 8 | 22.03 | 22.21 |
22.27
|
22
|
71.1K | -1.03% | ||||
| Jan 7 | 22.26 | 22.52 |
22.65
|
22.14
|
89.1K | -1.94% | ||||
| Jan 6 | 22.7 | 22.4 |
22.77
|
22.2
|
88.0K | 1.07% | ||||
| Jan 3 | 22.46 | 22.61 |
22.74
|
22.3
|
152K | -0.27% | ||||
| Jan 2 | 22.52 | 23.08 |
23.08
|
22.32
|
123K | -1.57% | ||||
| Dec 31 | 22.88 | 22.55 |
23.03
|
22.45
|
126K | 1.15% | ||||
| Dec 30 | 22.62 | 22.45 |
22.91
|
22.31
|
138K | 0.89% | ||||
| Dec 27 | 22.42 | 23 |
23
|
22.39
|
86.7K | -2.22% | ||||
| Dec 26 | 22.93 | 23.07 |
23.15
|
22.84
|
77.7K | -0.22% | ||||
| Dec 24 | 22.98 | 23.02 |
23.24
|
22.78
|
47.2K | -0.43% | ||||
| Dec 23 | 23.08 | 23.22 |
23.32
|
22.8
|
102K | -0.73% | ||||
| Dec 20 | 23.25 | 23.7 |
23.83
|
23.05
|
788K | -1.27% | ||||
| Dec 19 | 23.55 | 23.43 |
23.71
|
23.22
|
359K | 0.86% | ||||
| Dec 18 | 23.35 | 23 |
23.6
|
22.96
|
204K | 1.30% | ||||
| Dec 17 | 23.05 | 22.13 |
23.1
|
22.13
|
286K | 4.30% | ||||
| Dec 16 | 22.1 | 21.87 |
22.61
|
21.55
|
179K | 1.01% | ||||
| Dec 13 | 21.88 | 21.19 |
21.89
|
21
|
242K | 3.21% | ||||
| Dec 12 | 21.2 | 20.77 |
21.32
|
20.77
|
142K | 2.46% | ||||
| Dec 11 | 20.69 | 20.45 |
20.76
|
20.19
|
138K | 1.77% | ||||
| Dec 10 | 20.33 | 20.49 |
20.58
|
20.22
|
109K | -0.29% | ||||
| Dec 9 | 20.39 | 20.57 |
20.86
|
20.39
|
171K | -1.02% | ||||
| Dec 6 | 20.6 | 20.7 |
21.13
|
20.59
|
256K | 0.24% | ||||
| Dec 5 | 20.55 | 20.68 |
20.98
|
20.51
|
315K | -0.87% | ||||
| Dec 4 | 20.73 | 20.36 |
20.83
|
20.36
|
119K | 2.83% | ||||
| Dec 3 | 20.16 | 20.13 |
20.35
|
19.99
|
135K | -1.03% | ||||
| Dec 2 | 20.37 | 21.2 |
21.23
|
20.31
|
159K | -2.72% | ||||
| Nov 29 | 20.94 | 20.85 |
21.22
|
20.6
|
85.1K | -0.19% | ||||
| Nov 27 | 20.98 | 20.97 |
21.16
|
20.79
|
129K | 0.24% | ||||
| Nov 26 | 20.93 | 20.93 |
21.23
|
20.86
|
170K | 0.05% | ||||
| Nov 25 | 20.92 | 19.83 |
20.93
|
19.83
|
231K | 5.71% | ||||
| Nov 22 | 19.79 | 19.86 |
20.17
|
19.76
|
157K | 0.15% | ||||
| Nov 21 | 19.76 | 19.64 |
20.04
|
19.45
|
155K | 0.30% | ||||
| Nov 20 | 19.7 | 19.55 |
19.86
|
19.43
|
224K | 0.20% | ||||
| Nov 19 | 19.66 | 19.93 |
20
|
19.52
|
175K | -1.55% | ||||
| Nov 18 | 19.97 | 19.33 |
20.16
|
19.2
|
180K | 2.57% | ||||
| Nov 15 | 19.47 | 19.08 |
19.9
|
19.05
|
224K | 3.02% | ||||
| Nov 14 | 18.9 | 19.3 |
19.47
|
18.69
|
205K | -1.87% | ||||
| Nov 13 | 19.26 | 18.7 |
19.31
|
18.56
|
290K | 1.90% | ||||
| Nov 12 | 18.9 | 18.09 |
18.95
|
17.98
|
234K | 5.06% | ||||
| Nov 11 | 17.99 | 17.67 |
18.03
|
17.44
|
152K | 0.22% | ||||
| Nov 8 | 17.95 | 18.99 |
18.99
|
17.92
|
202K | -6.51% | ||||
| Nov 7 | 19.2 | 18.41 |
20.59
|
18.3
|
226K | 0.58% | ||||
| Nov 6 | 19.09 | 19.26 |
19.54
|
18.83
|
189K | -1.29% | ||||
| Nov 5 | 19.34 | 19.41 |
19.72
|
19.07
|
133K | -0.36% | ||||
| Nov 4 | 19.41 | 18.96 |
19.51
|
18.96
|
152K | 3.24% | ||||
| Nov 1 | 18.8 | 18.84 |
19
|
18.71
|
163K | 0.21% | ||||
| Oct 31 | 18.76 | 18.98 |
19.07
|
18.6
|
113K | -2.14% | ||||
| Oct 30 | 19.17 | 19.06 |
19.38
|
18.63
|
144K | 0.26% | ||||
| Oct 29 | 19.12 | 18.57 |
19.26
|
18.47
|
120K | 1.92% | ||||
| Oct 28 | 18.76 | 18.75 |
19.11
|
18.63
|
137K | 0.37% | ||||
| Oct 25 | 18.69 | 18.55 |
18.95
|
18.55
|
105K | 0.43% | ||||
| Oct 24 | 18.61 | 19.03 |
19.03
|
18.29
|
131K | -1.53% | ||||
| Oct 23 | 18.9 | 18.79 |
19.16
|
18.63
|
92.0K | 0.37% | ||||
| Oct 22 | 18.83 | 18.83 |
19.03
|
18.59
|
89.5K | -0.11% | ||||
| Oct 21 | 18.85 | 18.41 |
18.98
|
18.41
|
168K | 3.12% | ||||
| Oct 18 | 18.28 | 18.78 |
19.13
|
18.16
|
170K | -2.97% | ||||
| Oct 17 | 18.84 | 19.23 |
19.47
|
18.52
|
175K | -1.62% | ||||
| Oct 16 | 19.15 | 18.52 |
19.49
|
18.52
|
270K | 3.40% | ||||
| Oct 15 | 18.52 | 18.4 |
19.11
|
18.21
|
318K | 1.09% | ||||
| Oct 14 | 18.32 | 17.28 |
18.37
|
17.28
|
262K | 4.69% | ||||
| Oct 11 | 17.5 | 16.91 |
17.69
|
16.91
|
126K | 4.73% | ||||
| Oct 10 | 16.71 | 16.71 |
16.92
|
16.65
|
112K | 0.36% | ||||
| Oct 9 | 16.65 | 16.85 |
17.04
|
16.63
|
133K | -0.3% | ||||
| Oct 8 | 16.7 | 16.81 |
16.85
|
16.5
|
132K | -1.65% | ||||
| Oct 7 | 16.98 | 16.79 |
17.25
|
16.66
|
126K | 0.83% | ||||
| Oct 4 | 16.84 | 16.49 |
16.86
|
16.49
|
87.8K | 2.12% | ||||
| Oct 3 | 16.49 | 16.33 |
16.56
|
16.15
|
98.3K | 0.24% | ||||
| Oct 2 | 16.45 | 16.47 |
16.59
|
16.28
|
102K | -0.66% | ||||
| Oct 1 | 16.56 | 17.23 |
17.39
|
16.48
|
87.9K | -3.38% | ||||
| Sep 30 | 17.14 | 17.49 |
17.56
|
17.08
|
213K | -2.5% | ||||
| Sep 27 | 17.58 | 17.38 |
17.73
|
17.22
|
203K | 0.69% | ||||
| Sep 26 | 17.46 | 17.5 |
17.55
|
17.07
|
188K | -0.17% | ||||
| Sep 25 | 17.49 | 17.17 |
17.54
|
17.02
|
135K | 1.63% | ||||
| Sep 24 | 17.21 | 17.47 |
17.61
|
17.19
|
141K | -1.49% | ||||
| Sep 23 | 17.47 | 16.97 |
17.47
|
16.85
|
162K | 1.45% | ||||
| Sep 20 | 17.22 | 17.84 |
17.89
|
17.15
|
299K | -3.42% | ||||
| Sep 19 | 17.83 | 18.39 |
18.5
|
17.8
|
101K | -2.78% | ||||
| Sep 18 | 18.34 | 18.7 |
18.75
|
17.89
|
174K | -2.29% | ||||
| Sep 17 | 18.77 | 19.4 |
19.43
|
18.58
|
191K | -3.89% | ||||
| Sep 16 | 19.53 | 19.26 |
19.9
|
19.16
|
310K | 2.30% | ||||
| Sep 13 | 19.09 | 19.19 |
19.52
|
19.05
|
156K | 0.26% | ||||
| Sep 12 | 19.04 | 19.07 |
19.32
|
18.27
|
221K | -0.31% | ||||
| Sep 11 | 19.1 | 18.95 |
19.41
|
18.95
|
190K | 0.79% | ||||
| Sep 10 | 18.95 | 18.56 |
19.26
|
18.43
|
317K | 1.94% | ||||
| Sep 9 | 18.59 | 18.54 |
19.02
|
18.45
|
131K | 0.70% | ||||
| Sep 6 | 18.46 | 19.55 |
19.55
|
18.41
|
145K | -4.85% | ||||
| Sep 5 | 19.4 | 19.5 |
20.22
|
19.36
|
183K | 1.09% | ||||
| Sep 4 | 19.19 | 19.29 |
19.53
|
19.08
|
115K | 1.75% | ||||
| Sep 3 | 18.86 | 19.6 |
19.67
|
18.56
|
262K | -5.08% | ||||
| Aug 30 | 19.87 | 21.82 |
21.82
|
19.15
|
277K | -8.9% | ||||
| Aug 29 | 21.81 | 20.55 |
24.36
|
19.86
|
626K | 14.13% | ||||
| Aug 28 | 19.11 | 18.82 |
19.55
|
18.57
|
199K | 3.24% | ||||
| Aug 27 | 18.51 | 19.03 |
19.04
|
18.2
|
189K | -2.78% | ||||
| Aug 26 | 19.04 | 19.59 |
19.63
|
18.9
|
122K | -1.96% | ||||
| Aug 23 | 19.42 | 19.88 |
20.43
|
19.31
|
377K | -2.9% | ||||
| Aug 22 | 20 | 19.71 |
20.12
|
19.69
|
92.3K | 1.99% | ||||
| Aug 21 | 19.61 | 19.86 |
19.91
|
19.46
|
135K | -0.31% | ||||
| Aug 20 | 19.67 | 19.51 |
19.79
|
19.25
|
108K | 0% | ||||
| Aug 19 | 19.67 | 19.45 |
19.79
|
19.45
|
85.8K | 1.86% | ||||
| Aug 16 | 19.31 | 18.57 |
19.4
|
18.57
|
68.8K | 4.83% | ||||
| Aug 15 | 18.42 | 18.2 |
18.51
|
17.98
|
95.5K | 1.04% | ||||
| Aug 14 | 18.23 | 18.48 |
18.73
|
17.97
|
130K | -3.08% | ||||
| Aug 13 | 18.81 | 18.77 |
19.28
|
18.63
|
74.7K | 0% | ||||
| Aug 12 | 18.81 | 18.48 |
18.83
|
18.33
|
49.6K | 0.86% | ||||
| Aug 9 | 18.65 | 18.55 |
18.71
|
18.09
|
141K | 0.54% | ||||
| Aug 8 | 18.55 | 18.48 |
18.55
|
18.17
|
97.7K | 1.70% | ||||
| Aug 7 | 18.24 | 18.75 |
18.75
|
17.61
|
120K | 3.75% | ||||
| Aug 6 | 17.58 | 17.72 |
17.83
|
17.23
|
83.4K | -0.62% | ||||
| Aug 5 | 17.69 | 17.99 |
18.08
|
17.55
|
73.6K | -3.49% | ||||
| Aug 2 | 18.33 | 18.64 |
18.76
|
18.09
|
76.3K | -1.82% | ||||
| Aug 1 | 18.67 | 18.29 |
19.85
|
18.17
|
242K | 1.63% | ||||
| Jul 31 | 18.37 | 18.35 |
18.89
|
18.34
|
143K | 0% | ||||
| Jul 30 | 18.37 | 17.97 |
18.48
|
17.86
|
119K | 1.16% | ||||
| Jul 29 | 18.16 | 18.4 |
18.4
|
17.82
|
109K | -0.71% | ||||
| Jul 26 | 18.29 | 17.8 |
18.32
|
17.78
|
140K | 2.81% | ||||
| Jul 25 | 17.79 | 18.41 |
18.49
|
17.7
|
81.2K | -3.26% | ||||
| Jul 24 | 18.39 | 18.3 |
18.71
|
18.16
|
99.2K | 0% | ||||
| Jul 23 | 18.39 | 18.2 |
18.55
|
17.96
|
84.6K | 1.55% | ||||
| Jul 22 | 18.11 | 18.27 |
18.66
|
17.9
|
235K | -0.98% | ||||
| Jul 19 | 18.29 | 18.31 |
18.54
|
18.25
|
124K | -0.6% | ||||
| Jul 18 | 18.4 | 18.49 |
18.57
|
18.29
|
66.9K | -0.86% | ||||
| Jul 17 | 18.56 | 18.91 |
18.96
|
18.44
|
88.7K | -2.32% | ||||
| Jul 16 | 19 | 19.1 |
19.38
|
18.9
|
67.1K | -0.99% | ||||
| Jul 15 | 19.19 | 19.58 |
19.82
|
19.02
|
63.5K | -2.29% | ||||
| Jul 12 | 19.64 | 19.59 |
19.85
|
19.52
|
65.4K | -0.25% | ||||
| Jul 11 | 19.69 | 19.9 |
19.9
|
19.52
|
65.8K | -1.3% | ||||
| Jul 10 | 19.95 | 20.23 |
20.33
|
19.84
|
69.0K | -0.3% | ||||
| Jul 9 | 20.01 | 20.23 |
20.32
|
19.86
|
58.8K | -1.53% | ||||
| Jul 8 | 20.32 | 20.29 |
20.54
|
20.2
|
94.4K | -0.29% | ||||
| Jul 5 | 20.38 | 20 |
20.45
|
19.95
|
70.7K | 0.94% | ||||
| Jul 3 | 20.19 | 20.45 |
20.45
|
19.96
|
38.8K | -0.83% | ||||
| Jul 2 | 20.36 | 20.41 |
20.41
|
19.99
|
102K | -0.1% | ||||
| Jul 1 | 20.38 | 20.39 |
20.8
|
20.24
|
77.3K | 0.59% | ||||
| Jun 28 | 20.26 | 19.93 |
20.3
|
19.93
|
241K | 2.01% | ||||
| Jun 27 | 19.86 | 19.96 |
20.17
|
19.6
|
118K | -0.2% | ||||
| Jun 26 | 19.9 | 19.59 |
20
|
19.41
|
77.5K | 2.63% | ||||
| Jun 25 | 19.39 | 19.3 |
19.54
|
19.16
|
69.7K | -0.05% | ||||
| Jun 24 | 19.4 | 19.56 |
19.7
|
19.4
|
84.6K | -0.46% | ||||
| Jun 21 | 19.49 | 19.82 |
19.93
|
19.45
|
175K | -2.16% | ||||
| Jun 20 | 19.92 | 19.4 |
20
|
19.31
|
105K | 4.02% | ||||
| Jun 19 | 19.15 | 19.77 |
19.77
|
18.95
|
111K | -3.53% | ||||
| Jun 18 | 19.85 | 19.63 |
20.07
|
19.37
|
121K | 2.11% | ||||
| Jun 17 | 19.44 | 19.14 |
19.46
|
19.09
|
86.1K | 1.25% | ||||
| Jun 14 | 19.2 | 19.61 |
19.64
|
19.18
|
49.2K | -2.04% | ||||
| Jun 13 | 19.6 | 18.88 |
19.63
|
18.88
|
165K | 5.04% | ||||
| Jun 12 | 18.66 | 18.97 |
19
|
18.55
|
111K | -2.1% | ||||
| Jun 11 | 19.06 | 19.26 |
19.31
|
18.83
|
138K | 0.42% | ||||
| Jun 10 | 18.98 | 19.11 |
19.92
|
18.84
|
61.3K | -0.73% | ||||
| Jun 7 | 19.12 | 18.55 |
19.33
|
18.52
|
106K | 2.91% | ||||
| Jun 6 | 18.58 | 18.52 |
18.77
|
18.3
|
95.4K | 0.05% | ||||
| Jun 5 | 18.57 | 18.72 |
18.72
|
18.11
|
125K | -1.01% | ||||
| Jun 4 | 18.76 | 18.59 |
18.98
|
18.47
|
113K | 1.96% | ||||
| Jun 3 | 18.4 | 18.11 |
18.56
|
18.11
|
153K | 1.66% | ||||
| May 31 | 18.1 | 18.59 |
18.71
|
17.99
|
150K | -4.94% | ||||
| May 30 | 19.04 | 19.44 |
19.63
|
18.97
|
105K | -1.45% | ||||
| May 29 | 19.32 | 19.01 |
19.41
|
18.96
|
146K | 0.05% | ||||
| May 28 | 19.31 | 18.86 |
19.35
|
18.61
|
137K | 2.01% | ||||
| May 24 | 18.93 | 18.98 |
19
|
18.7
|
102K | 0.85% | ||||
| May 23 | 18.77 | 19.51 |
19.51
|
18.57
|
178K | -5.58% | ||||
| May 22 | 19.88 | 20.46 |
20.46
|
19.63
|
144K | -3.54% | ||||
| May 21 | 20.61 | 20.65 |
21.04
|
20.57
|
237K | -0.1% | ||||
| May 20 | 20.63 | 20.67 |
20.91
|
20.56
|
112K | -0.58% | ||||
| May 17 | 20.75 | 21.3 |
21.3
|
20.72
|
73.0K | -3.08% | ||||
| May 16 | 21.41 | 21.23 |
21.46
|
21.09
|
98.4K | 1.04% | ||||
| May 15 | 21.19 | 20.85 |
21.27
|
20.63
|
118K | -0.14% | ||||
| May 14 | 21.22 | 21.57 |
21.61
|
20.98
|
322K | -0.89% | ||||
| May 13 | 21.41 | 22.14 |
22.85
|
21.19
|
123K | -4.42% | ||||
| May 10 | 22.4 | 22.2 |
22.45
|
21.95
|
226K | 0.67% | ||||
| May 9 | 22.25 | 21.13 |
23.07
|
20.55
|
346K | 14.87% | ||||
| May 8 | 19.37 | 19.79 |
19.94
|
19.23
|
100K | -2.37% | ||||
| May 7 | 19.84 | 20.19 |
20.34
|
19.71
|
116K | -2.55% | ||||
| May 6 | 20.36 | 19.82 |
20.5
|
19.82
|
87.4K | 1.14% | ||||
| May 3 | 20.13 | 19.99 |
20.3
|
19.99
|
75.3K | 1.51% | ||||
| May 2 | 19.83 | 19.51 |
20.07
|
19.39
|
92.4K | 1.33% | ||||
| May 1 | 19.57 | 19.67 |
19.95
|
19.55
|
277K | -0.2% | ||||
| Apr 30 | 19.61 | 20.18 |
20.18
|
19.53
|
186K | -2.15% | ||||
| Apr 29 | 20.04 | 19.86 |
20.19
|
19.73
|
96.0K | 1.16% | ||||
| Apr 26 | 19.81 | 19.55 |
19.83
|
19.31
|
94.7K | 1.23% | ||||
| Apr 25 | 19.57 | 19.8 |
19.9
|
19.36
|
132K | -1.41% | ||||
| Apr 24 | 19.85 | 20.18 |
20.19
|
19.82
|
169K | -1.78% | ||||
| Apr 23 | 20.21 | 20.02 |
20.34
|
19.87
|
153K | 0.90% | ||||
| Apr 22 | 20.03 | 19.67 |
20.38
|
19.41
|
74.7K | 1.62% | ||||
| Apr 18 | 19.71 | 19.93 |
20.04
|
19.51
|
81.7K | -1.15% | ||||
| Apr 17 | 19.94 | 19.61 |
19.95
|
19.61
|
183K | 2.05% | ||||
| Apr 16 | 19.54 | 19.19 |
19.57
|
19.09
|
72.6K | 2.25% | ||||
| Apr 15 | 19.11 | 19.29 |
19.51
|
19.05
|
65.2K | -1.39% | ||||
| Apr 12 | 19.38 | 20.09 |
20.09
|
19.33
|
90.3K | -1.97% | ||||
| Apr 11 | 19.77 | 19.92 |
19.94
|
19.64
|
60.6K | 0% | ||||