About
Profile
Manitowoc is committed to providing the most innovative, advanced and comprehensive range of lifting solutions with products that have long set the standard for excellence worldwide: Grove mobile telescoping cranes, Manitowoc lattice boom crawler cranes,
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
MTW
...
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.
- Manitowoc Non-GAAP EPS of $0.22 beats by $0.16, revenue of $520.9M beats by $43.7M
- Manitowoc Q3 2023 Earnings Preview
- Manitowoc Non-GAAP EPS of $0.75 beats by $0.44, revenue of $602.8M beats by $78.69M
- Manitowoc Q2 2023 Earnings Preview
- Manitowoc GAAP EPS of $0.46 beats by $0.33, revenue of $508.3M beats by $28.33M
- Manitowoc Q1 2023 Earnings Preview
- Manitowoc upgraded at Wells Fargo as crane checks looking up
- Oshkosh, Agco, Manitowoc downgraded at Goldman Sachs
- Manitowoc Non-GAAP EPS of $0.74 beats by $0.48, revenue of $621.6M beats by $55.84M
- Manitowoc Q4 2022 Earnings Preview
- Manitowoc Non-GAAP EPS of $0.10 beats by $0.01, revenue of $454.7M misses by $38.98M
- Manitowoc Q3 2022 Earnings Preview
- Manitowoc Non-GAAP EPS of $0.21 misses by $0.09, revenue of $497.2M misses by $56.48M
- Manitowoc Q2 2022 Earnings Preview
- Manitowoc estimates long term revenue goal of $2.5B
- Manitowoc GAAP EPS of $0.09 beats by $0.05, revenue of $459M beats by $18.92M
- Manitowoc Q1 2022 Earnings Preview
- The Manitowoc Company dips after downgraded by Baird
- The Manitowoc Company curtails business in Russia
- The Manitowoc CFO to retire, internal candidate picked for the role
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 16.91 | 16.53 |
17.05
|
15.93
|
857K | 4.38% | ||||
| May 1, 2023 | 16.2 | 16.21 |
17.06
|
16.03
|
453K | 5.95% | ||||
| Apr 28, 2023 | 15.29 | 14.79 |
15.44
|
14.79
|
241K | 2.62% | ||||
| Apr 27, 2023 | 14.9 | 15.15 |
15.18
|
14.55
|
278K | -1.59% | ||||
| Apr 26, 2023 | 15.14 | 15.17 |
15.47
|
15.06
|
238K | -0.79% | ||||
| Apr 25, 2023 | 15.26 | 15.91 |
15.99
|
15.25
|
296K | -5.16% | ||||
| Apr 24, 2023 | 16.09 | 15.61 |
16.1
|
15.61
|
240K | 3.27% | ||||
| Apr 21, 2023 | 15.58 | 15.71 |
15.79
|
15.3
|
226K | -1.08% | ||||
| Apr 20, 2023 | 15.75 | 15.82 |
16.02
|
15.64
|
169K | -1.13% | ||||
| Apr 19, 2023 | 15.93 | 15.9 |
15.94
|
15.69
|
261K | -0.25% | ||||
| Apr 18, 2023 | 15.97 | 15.79 |
16.04
|
15.61
|
195K | 1.98% | ||||
| Apr 17, 2023 | 15.66 | 15.08 |
15.69
|
14.98
|
406K | 3.98% | ||||
| Apr 14, 2023 | 15.06 | 15.17 |
15.38
|
14.89
|
204K | -0.26% | ||||
| Apr 13, 2023 | 15.1 | 15.3 |
15.35
|
15.04
|
291K | -0.46% | ||||
| Apr 12, 2023 | 15.17 | 15.07 |
15.32
|
14.95
|
417K | 1.95% | ||||
| Apr 11, 2023 | 14.88 | 14.88 |
15.05
|
14.72
|
338K | 0.95% | ||||
| Apr 10, 2023 | 14.74 | 14.54 |
14.98
|
14.52
|
375K | 1.38% | ||||
| Apr 6, 2023 | 14.54 | 14.59 |
14.7
|
14.17
|
446K | -0.34% | ||||
| Apr 5, 2023 | 14.59 | 14.58 |
14.94
|
14.4
|
479K | -1.22% | ||||
| Apr 4, 2023 | 14.77 | 16.87 |
16.87
|
14.52
|
510K | -11.77% | ||||
| Apr 3, 2023 | 16.74 | 16.08 |
16.76
|
16.04
|
470K | -2.05% | ||||
| Mar 31, 2023 | 17.09 | 16.8 |
17.12
|
16.71
|
288K | 2.46% | ||||
| Mar 30, 2023 | 16.68 | 16.69 |
17.04
|
16.6
|
248K | 1.15% | ||||
| Mar 29, 2023 | 16.49 | 16.49 |
16.73
|
16.17
|
352K | 1.54% | ||||
| Mar 28, 2023 | 16.24 | 16.33 |
16.44
|
16.04
|
400K | -1.16% | ||||
| Mar 27, 2023 | 16.43 | 16.6 |
16.68
|
15.87
|
459K | -1.26% | ||||
| Mar 24, 2023 | 16.64 | 16.51 |
16.72
|
16.19
|
281K | -1.36% | ||||
| Mar 23, 2023 | 16.87 | 16.9 |
17.53
|
16.64
|
353K | 0.60% | ||||
| Mar 22, 2023 | 16.77 | 17.74 |
17.74
|
16.75
|
433K | -5.57% | ||||
| Mar 21, 2023 | 17.76 | 17.29 |
17.79
|
17.14
|
482K | 5.90% | ||||
| Mar 20, 2023 | 16.77 | 16.37 |
17.17
|
16.35
|
541K | 3.84% | ||||
| Mar 17, 2023 | 16.15 | 17.02 |
17.02
|
16.12
|
645K | -6.49% | ||||
| Mar 16, 2023 | 17.27 | 16.67 |
17.76
|
16.45
|
523K | 1.89% | ||||
| Mar 15, 2023 | 16.95 | 17.18 |
17.39
|
16.59
|
680K | -5.62% | ||||
| Mar 14, 2023 | 17.96 | 17.4 |
18.61
|
17.31
|
595K | 6.34% | ||||
| Mar 13, 2023 | 16.89 | 17.36 |
17.56
|
16.66
|
971K | -4.85% | ||||
| Mar 10, 2023 | 17.75 | 18.81 |
18.87
|
17.56
|
677K | -5.59% | ||||
| Mar 9, 2023 | 18.8 | 19.8 |
19.86
|
18.78
|
500K | -5.05% | ||||
| Mar 8, 2023 | 19.8 | 19.58 |
19.8
|
19.15
|
417K | 1.59% | ||||
| Mar 7, 2023 | 19.49 | 19.54 |
19.92
|
19.31
|
343K | -0.26% | ||||
| Mar 6, 2023 | 19.54 | 19.84 |
20.2
|
19.32
|
526K | -0.1% | ||||
| Mar 3, 2023 | 19.56 | 19.56 |
19.73
|
19.26
|
357K | 0.82% | ||||
| Mar 2, 2023 | 19.4 | 19.01 |
19.56
|
18.84
|
399K | 0.73% | ||||
| Mar 1, 2023 | 19.26 | 18.9 |
19.51
|
18.9
|
427K | 1.85% | ||||
| Feb 28, 2023 | 18.91 | 18.19 |
19.18
|
18.11
|
649K | 3.79% | ||||
| Feb 27, 2023 | 18.22 | 18.26 |
18.5
|
17.77
|
523K | 0.66% | ||||
| Feb 24, 2023 | 18.1 | 17.47 |
18.41
|
17.36
|
590K | 2.03% | ||||
| Feb 23, 2023 | 17.74 | 16.65 |
18.14
|
16.58
|
707K | 8.63% | ||||
| Feb 22, 2023 | 16.33 | 16.26 |
17.03
|
16.15
|
737K | 0.68% | ||||
| Feb 21, 2023 | 16.22 | 15.84 |
18
|
15.82
|
1.2M | 12.95% | ||||
| Feb 17, 2023 | 14.36 | 14.45 |
14.56
|
14.18
|
235K | 0% | ||||
| Feb 16, 2023 | 14.36 | 13.98 |
14.39
|
13.89
|
214K | 0.28% | ||||
| Feb 15, 2023 | 14.32 | 13.75 |
14.39
|
13.64
|
197K | 3.02% | ||||
| Feb 14, 2023 | 13.9 | 13.84 |
14.03
|
13.67
|
147K | -0.64% | ||||
| Feb 13, 2023 | 13.99 | 13.64 |
14.03
|
13.53
|
171K | 2.57% | ||||
| Feb 10, 2023 | 13.64 | 13.62 |
13.7
|
13.47
|
242K | -0.87% | ||||
| Feb 9, 2023 | 13.76 | 14.15 |
14.3
|
13.69
|
205K | -2.06% | ||||
| Feb 8, 2023 | 14.05 | 14 |
14.09
|
13.82
|
164K | 0.36% | ||||
| Feb 7, 2023 | 14 | 13.87 |
14.11
|
13.73
|
257K | 0.07% | ||||
| Feb 6, 2023 | 13.99 | 14.04 |
14.11
|
13.85
|
264K | -0.78% | ||||
| Feb 3, 2023 | 14.1 | 14.1 |
14.21
|
13.9
|
226K | -0.28% | ||||
| Feb 2, 2023 | 14.14 | 14.45 |
14.45
|
14.08
|
287K | -0.63% | ||||
| Feb 1, 2023 | 14.23 | 13.62 |
14.25
|
13.48
|
279K | 3.87% | ||||
| Jan 31, 2023 | 13.7 | 13.13 |
13.79
|
13.08
|
284K | 4.02% | ||||
| Jan 30, 2023 | 13.17 | 13.01 |
13.19
|
13.01
|
253K | -0.38% | ||||
| Jan 27, 2023 | 13.22 | 12.87 |
13.3
|
12.87
|
146K | 2.48% | ||||
| Jan 26, 2023 | 12.9 | 12.78 |
13
|
12.55
|
185K | 0.86% | ||||
| Jan 25, 2023 | 12.79 | 12.55 |
12.8
|
12.48
|
162K | 0.79% | ||||
| Jan 24, 2023 | 12.69 | 12.48 |
12.78
|
12.45
|
107K | 1.12% | ||||
| Jan 23, 2023 | 12.55 | 11.96 |
12.62
|
11.88
|
191K | 5.46% | ||||
| Jan 20, 2023 | 11.9 | 11.64 |
12
|
11.34
|
191K | 3.21% | ||||
| Jan 19, 2023 | 11.53 | 12.18 |
12.18
|
11.37
|
168K | -6.34% | ||||
| Jan 18, 2023 | 12.31 | 11.69 |
12.7
|
11.69
|
408K | 8.17% | ||||
| Jan 17, 2023 | 11.38 | 11.7 |
11.94
|
11.17
|
257K | -2.74% | ||||
| Jan 13, 2023 | 11.7 | 11.85 |
11.98
|
11.33
|
247K | -2.58% | ||||
| Jan 12, 2023 | 12.01 | 11.66 |
12.1
|
11.55
|
329K | 4.71% | ||||
| Jan 11, 2023 | 11.47 | 11.05 |
11.52
|
11.02
|
294K | 4.18% | ||||
| Jan 10, 2023 | 11.01 | 10.14 |
11.03
|
10.14
|
264K | 7.31% | ||||
| Jan 9, 2023 | 10.26 | 10.07 |
10.5
|
10.03
|
163K | 1.68% | ||||
| Jan 6, 2023 | 10.09 | 9.71 |
10.11
|
9.61
|
209K | 5.21% | ||||
| Jan 5, 2023 | 9.59 | 9.73 |
9.79
|
9.56
|
137K | -1.64% | ||||
| Jan 4, 2023 | 9.75 | 9.71 |
9.92
|
9.65
|
180K | 1.46% | ||||
| Jan 3, 2023 | 9.61 | 9.28 |
9.61
|
9.06
|
248K | 4.91% | ||||
| Dec 30 | 9.16 | 9.24 |
9.32
|
9.12
|
159K | -1.61% | ||||
| Dec 29 | 9.31 | 9.15 |
9.39
|
9.15
|
140K | 2.08% | ||||
| Dec 28 | 9.12 | 9.54 |
9.65
|
9.12
|
128K | -4.6% | ||||
| Dec 27 | 9.56 | 9.5 |
9.58
|
9.4
|
120K | 0.95% | ||||
| Dec 23 | 9.47 | 9.33 |
9.54
|
9.31
|
107K | 0.74% | ||||
| Dec 22 | 9.4 | 9.47 |
9.47
|
9.1
|
167K | -1.88% | ||||
| Dec 21 | 9.58 | 9.47 |
9.62
|
9.39
|
250K | 2.24% | ||||
| Dec 20 | 9.37 | 9.46 |
9.57
|
9.26
|
162K | -1.78% | ||||
| Dec 19 | 9.54 | 9.3 |
9.66
|
9.3
|
250K | 4.26% | ||||
| Dec 16 | 9.15 | 9.02 |
9.19
|
9
|
369K | -0.33% | ||||
| Dec 15 | 9.18 | 9.29 |
9.35
|
9.01
|
363K | -2.13% | ||||
| Dec 14 | 9.38 | 9.62 |
9.82
|
9.31
|
173K | -3.89% | ||||
| Dec 13 | 9.76 | 9.64 |
9.76
|
9.31
|
212K | 5.29% | ||||
| Dec 12 | 9.27 | 9.15 |
9.34
|
9.05
|
411K | 0.76% | ||||
| Dec 9 | 9.2 | 9.42 |
9.55
|
9.18
|
122K | -2.85% | ||||
| Dec 8 | 9.47 | 9.46 |
9.63
|
9.37
|
107K | 0.85% | ||||
| Dec 7 | 9.39 | 9.37 |
9.6
|
9.33
|
139K | -0.95% | ||||
| Dec 6 | 9.48 | 9.6 |
9.77
|
9.35
|
266K | -0.84% | ||||
| Dec 5 | 9.56 | 9.56 |
9.68
|
9.47
|
126K | -0.62% | ||||
| Dec 2 | 9.62 | 9.47 |
9.76
|
9.41
|
124K | -0.82% | ||||
| Dec 1 | 9.7 | 9.9 |
9.96
|
9.53
|
117K | -1.22% | ||||
| Nov 30 | 9.82 | 9.49 |
9.87
|
9.2
|
405K | 3.26% | ||||
| Nov 29 | 9.51 | 9.3 |
9.6
|
9.3
|
155K | 2.81% | ||||
| Nov 28 | 9.25 | 9.61 |
9.72
|
9.11
|
308K | -4.24% | ||||
| Nov 25 | 9.66 | 9.64 |
9.79
|
9.64
|
71.4K | 0.84% | ||||
| Nov 23 | 9.58 | 9.72 |
9.96
|
9.54
|
181K | -1.64% | ||||
| Nov 22 | 9.74 | 9.93 |
10.04
|
9.69
|
141K | -1.62% | ||||
| Nov 21 | 9.9 | 9.87 |
10.12
|
9.81
|
150K | 0.30% | ||||
| Nov 18 | 9.87 | 9.91 |
9.98
|
9.59
|
209K | 1.75% | ||||
| Nov 17 | 9.7 | 9.33 |
9.7
|
9.26
|
155K | 1.36% | ||||
| Nov 16 | 9.57 | 9.77 |
9.83
|
9.5
|
153K | -2.74% | ||||
| Nov 15 | 9.84 | 9.8 |
10.32
|
9.79
|
216K | 1.65% | ||||
| Nov 14 | 9.68 | 10.21 |
10.21
|
9.66
|
284K | -6.2% | ||||
| Nov 11 | 10.32 | 9.99 |
10.39
|
9.95
|
234K | 4.98% | ||||
| Nov 10 | 9.83 | 9.51 |
9.98
|
9.48
|
228K | 8.98% | ||||
| Nov 9 | 9.02 | 8.86 |
9.37
|
8.86
|
195K | -0.55% | ||||
| Nov 8 | 9.07 | 9.19 |
9.72
|
8.82
|
273K | -7.07% | ||||
| Nov 7 | 9.76 | 9.87 |
10.06
|
9.64
|
166K | 0.83% | ||||
| Nov 4 | 9.68 | 9.54 |
9.69
|
9.38
|
243K | 4.31% | ||||
| Nov 3 | 9.28 | 8.74 |
9.38
|
8.69
|
127K | 3.11% | ||||
| Nov 2 | 9 | 9.43 |
9.46
|
8.95
|
193K | -4.56% | ||||
| Nov 1 | 9.43 | 9.21 |
9.45
|
9.19
|
172K | 3.40% | ||||
| Oct 31 | 9.12 | 9 |
9.2
|
9
|
194K | 0.66% | ||||
| Oct 28 | 9.06 | 8.69 |
9.1
|
8.69
|
159K | 4.86% | ||||
| Oct 27 | 8.64 | 8.66 |
8.92
|
8.61
|
163K | 1.41% | ||||
| Oct 26 | 8.52 | 8.47 |
8.8
|
8.43
|
144K | 1.43% | ||||
| Oct 25 | 8.4 | 8.11 |
8.54
|
8.11
|
138K | 2.94% | ||||
| Oct 24 | 8.16 | 8.4 |
8.4
|
8.13
|
156K | -3.09% | ||||
| Oct 21 | 8.42 | 8.19 |
8.46
|
8.17
|
199K | 3.44% | ||||
| Oct 20 | 8.14 | 8.28 |
8.41
|
8.11
|
108K | -1.33% | ||||
| Oct 19 | 8.25 | 8.4 |
8.49
|
7.99
|
182K | -3.17% | ||||
| Oct 18 | 8.52 | 8.54 |
8.72
|
8.43
|
140K | 2.90% | ||||
| Oct 17 | 8.28 | 8.12 |
8.34
|
8.12
|
146K | 3.76% | ||||
| Oct 14 | 7.98 | 8.25 |
8.31
|
7.94
|
134K | -2.56% | ||||
| Oct 13 | 8.19 | 7.67 |
8.28
|
7.53
|
268K | 4.46% | ||||
| Oct 12 | 7.84 | 7.9 |
7.99
|
7.75
|
463K | -0.76% | ||||
| Oct 11 | 7.9 | 7.97 |
8.03
|
7.81
|
162K | -2.35% | ||||
| Oct 10 | 8.09 | 8.25 |
8.31
|
7.96
|
172K | -1.22% | ||||
| Oct 7 | 8.19 | 8.36 |
8.36
|
8.04
|
137K | -3.08% | ||||
| Oct 6 | 8.45 | 8.5 |
8.65
|
8.4
|
103K | -1.86% | ||||
| Oct 5 | 8.61 | 8.61 |
8.67
|
8.51
|
187K | -2.16% | ||||
| Oct 4 | 8.8 | 8.27 |
8.81
|
8.27
|
315K | 8.78% | ||||
| Oct 3 | 8.09 | 7.89 |
8.29
|
7.66
|
433K | 4.39% | ||||
| Sep 30 | 7.75 | 7.91 |
8.06
|
7.75
|
452K | -3% | ||||
| Sep 29 | 7.99 | 8.13 |
8.13
|
7.84
|
191K | -3.03% | ||||
| Sep 28 | 8.24 | 8.04 |
8.39
|
8.04
|
213K | 3.26% | ||||
| Sep 27 | 7.98 | 8.2 |
8.28
|
7.94
|
174K | -1.72% | ||||
| Sep 26 | 8.12 | 8.25 |
8.4
|
8.05
|
257K | -2.52% | ||||
| Sep 23 | 8.33 | 8.33 |
8.37
|
8.12
|
194K | -1.88% | ||||
| Sep 22 | 8.49 | 8.68 |
8.72
|
8.47
|
159K | -2.3% | ||||
| Sep 21 | 8.69 | 9.04 |
9.1
|
8.64
|
204K | -2.36% | ||||
| Sep 20 | 8.9 | 9.08 |
9.08
|
8.83
|
152K | -2.84% | ||||
| Sep 19 | 9.16 | 8.79 |
9.23
|
8.76
|
162K | 2.58% | ||||
| Sep 16 | 8.93 | 8.8 |
8.93
|
8.68
|
421K | -1% | ||||
| Sep 15 | 9.02 | 9.01 |
9.23
|
8.98
|
174K | -0.55% | ||||
| Sep 14 | 9.07 | 9.23 |
9.23
|
8.93
|
206K | -1.52% | ||||
| Sep 13 | 9.21 | 9.53 |
9.6
|
9.16
|
267K | -7.34% | ||||
| Sep 12 | 9.94 | 9.96 |
10.18
|
9.86
|
161K | 1.33% | ||||
| Sep 9 | 9.81 | 9.64 |
9.89
|
9.64
|
198K | 2.83% | ||||
| Sep 8 | 9.54 | 9.5 |
9.68
|
9.27
|
266K | 0.42% | ||||
| Sep 7 | 9.5 | 9.27 |
9.6
|
9.26
|
180K | 1.71% | ||||
| Sep 6 | 9.34 | 9.49 |
9.52
|
9.26
|
151K | -0.95% | ||||
| Sep 2 | 9.43 | 9.67 |
9.67
|
9.36
|
273K | 0.53% | ||||
| Sep 1 | 9.38 | 9.43 |
9.44
|
9.26
|
261K | -1.78% | ||||
| Aug 31 | 9.55 | 9.87 |
9.9
|
9.52
|
334K | -2.85% | ||||
| Aug 30 | 9.83 | 10.11 |
10.13
|
9.66
|
233K | -2.58% | ||||
| Aug 29 | 10.09 | 10.28 |
10.36
|
10.06
|
172K | -2.79% | ||||
| Aug 26 | 10.38 | 10.75 |
10.77
|
10.35
|
285K | -2.54% | ||||
| Aug 25 | 10.65 | 10.39 |
10.76
|
10.39
|
242K | 2.31% | ||||
| Aug 24 | 10.41 | 10.37 |
10.51
|
10.29
|
245K | 1.36% | ||||
| Aug 23 | 10.27 | 9.96 |
10.39
|
9.83
|
356K | 4.80% | ||||
| Aug 22 | 9.8 | 10.25 |
10.25
|
9.72
|
457K | -5.77% | ||||
| Aug 19 | 10.4 | 10.5 |
10.56
|
10.26
|
326K | -2.35% | ||||
| Aug 18 | 10.65 | 10.68 |
10.75
|
10.52
|
202K | -0.65% | ||||
| Aug 17 | 10.72 | 11.24 |
11.24
|
10.71
|
330K | -5.22% | ||||
| Aug 16 | 11.31 | 11.07 |
11.36
|
11.02
|
862K | 2.26% | ||||
| Aug 15 | 11.06 | 11.2 |
11.2
|
10.95
|
1.0M | -1.43% | ||||
| Aug 12 | 11.22 | 11.27 |
11.43
|
11.07
|
1.1M | 0.27% | ||||
| Aug 11 | 11.19 | 11.27 |
11.44
|
11.07
|
1.5M | 0.27% | ||||
| Aug 10 | 11.16 | 11.18 |
11.33
|
11.09
|
587K | 2.01% | ||||
| Aug 9 | 10.94 | 11 |
11.13
|
10.71
|
313K | 0.37% | ||||
| Aug 8 | 10.9 | 11.18 |
11.3
|
10.62
|
397K | -3.11% | ||||
| Aug 5 | 11.25 | 10.97 |
11.62
|
10.58
|
364K | -4.5% | ||||
| Aug 4 | 11.78 | 11.9 |
11.98
|
11.65
|
289K | 3.06% | ||||
| Aug 3 | 11.43 | 11.48 |
11.65
|
11.19
|
364K | 1.42% | ||||
| Aug 2 | 11.27 | 11.17 |
11.46
|
11.04
|
410K | -0.27% | ||||
| Aug 1 | 11.3 | 11.25 |
11.46
|
10.95
|
581K | -1.14% | ||||
| Jul 29 | 11.43 | 11.15 |
11.5
|
11.08
|
426K | 2.97% | ||||
| Jul 28 | 11.1 | 11.32 |
11.5
|
11
|
366K | -1.42% | ||||
| Jul 27 | 11.26 | 10.97 |
11.35
|
10.88
|
200K | 3.59% | ||||
| Jul 26 | 10.87 | 10.9 |
11
|
10.68
|
181K | -1.18% | ||||
| Jul 25 | 11 | 10.76 |
11.1
|
10.71
|
189K | 2.80% | ||||
| Jul 22 | 10.7 | 10.93 |
10.98
|
10.53
|
280K | -1.2% | ||||
| Jul 21 | 10.83 | 10.88 |
10.94
|
10.55
|
270K | -1.37% | ||||
| Jul 20 | 10.98 | 10.86 |
11.05
|
10.77
|
288K | 0.55% | ||||
| Jul 19 | 10.92 | 10.54 |
11
|
10.45
|
214K | 5.61% | ||||
| Jul 18 | 10.34 | 10.46 |
10.74
|
10.34
|
203K | 0.10% | ||||
| Jul 15 | 10.33 | 10.41 |
10.68
|
10.08
|
218K | 1.87% | ||||
| Jul 14 | 10.14 | 10 |
10.16
|
9.83
|
188K | -1.17% | ||||
| Jul 13 | 10.26 | 10.19 |
10.36
|
10.03
|
135K | -0.48% | ||||
| Jul 12 | 10.31 | 10.15 |
10.51
|
10.15
|
308K | 0.19% | ||||
| Jul 11 | 10.29 | 10.45 |
10.52
|
10.15
|
163K | -2.37% | ||||
| Jul 8 | 10.54 | 10.59 |
10.75
|
10.51
|
250K | -1.22% | ||||
| Jul 7 | 10.67 | 10.52 |
10.88
|
10.52
|
224K | 3.69% | ||||
| Jul 6 | 10.29 | 10.55 |
10.55
|
10.14
|
120K | -2.83% | ||||
| Jul 5 | 10.59 | 10.36 |
10.64
|
10.1
|
178K | 0% | ||||
| Jul 1 | 10.59 | 10.43 |
10.78
|
10.31
|
173K | 0.57% | ||||
| Jun 30 | 10.53 | 10.27 |
10.54
|
10.08
|
169K | -0.09% | ||||
| Jun 29 | 10.54 | 10.64 |
10.64
|
10.19
|
197K | -2.04% | ||||
| Jun 28 | 10.76 | 10.96 |
11.16
|
10.74
|
125K | -1.1% | ||||
| Jun 27 | 10.88 | 10.7 |
10.97
|
10.69
|
178K | 2.26% | ||||
| Jun 24 | 10.64 | 10.38 |
10.88
|
10.38
|
393K | 3.40% | ||||
| Jun 23 | 10.29 | 10.39 |
10.44
|
9.97
|
226K | -0.87% | ||||
| Jun 22 | 10.38 | 10.24 |
10.45
|
10.14
|
251K | -1.14% | ||||
| Jun 21 | 10.5 | 10.7 |
10.82
|
10.39
|
235K | -1.32% | ||||
| Jun 17 | 10.64 | 10.81 |
10.84
|
10.51
|
272K | 1.04% | ||||
| Jun 16 | 10.53 | 11.51 |
11.55
|
10.42
|
239K | -11.59% | ||||
| Jun 15 | 11.91 | 12.35 |
12.41
|
11.76
|
266K | -2.22% | ||||
| Jun 14 | 12.18 | 11.91 |
12.27
|
11.91
|
228K | 4.64% | ||||
| Jun 13 | 11.64 | 11.97 |
12.14
|
11.56
|
200K | -6.13% | ||||
| Jun 10 | 12.4 | 12.76 |
12.83
|
12.32
|
219K | -5.05% | ||||
| Jun 9 | 13.06 | 13.17 |
13.26
|
13
|
181K | -1.95% | ||||
| Jun 8 | 13.32 | 13.45 |
13.61
|
13.28
|
162K | -2.27% | ||||
| Jun 7 | 13.63 | 13.41 |
13.66
|
13.25
|
138K | -0.15% | ||||
| Jun 6 | 13.65 | 13.61 |
13.69
|
13.44
|
171K | 1.94% | ||||
| Jun 3 | 13.39 | 13.46 |
13.57
|
13.27
|
230K | -1.18% | ||||
| Jun 2 | 13.55 | 13 |
13.6
|
13
|
270K | 4.88% | ||||
| Jun 1 | 12.92 | 13.07 |
13.17
|
12.69
|
254K | -0.77% | ||||
| May 31 | 13.02 | 12.77 |
13.17
|
12.7
|
252K | 0.54% | ||||
| May 27 | 12.95 | 12.75 |
12.98
|
12.75
|
192K | 2.70% | ||||
| May 26 | 12.61 | 12.43 |
12.69
|
12.4
|
138K | 3.02% | ||||
| May 25 | 12.24 | 11.84 |
12.31
|
11.84
|
154K | 3.20% | ||||
| May 24 | 11.86 | 11.75 |
11.98
|
11.34
|
317K | -0.75% | ||||
| May 23 | 11.95 | 11.87 |
12.23
|
11.79
|
177K | 2.58% | ||||
| May 20 | 11.65 | 11.8 |
11.8
|
11.26
|
553K | -0.68% | ||||
| May 19 | 11.73 | 11.56 |
11.95
|
11.56
|
177K | -0.26% | ||||
| May 18 | 11.76 | 12.18 |
12.51
|
11.67
|
131K | -4.7% | ||||
| May 17 | 12.34 | 12.02 |
12.4
|
11.96
|
194K | 5.92% | ||||
| May 16 | 11.65 | 11.42 |
11.8
|
11.09
|
318K | 1.30% | ||||
| May 13 | 11.5 | 11.71 |
11.81
|
11.36
|
244K | -0.17% | ||||
| May 12 | 11.52 | 10.96 |
11.56
|
10.87
|
279K | 3.32% | ||||
| May 11 | 11.15 | 11.28 |
11.53
|
11.08
|
231K | -0.89% | ||||
| May 10 | 11.25 | 11.74 |
11.76
|
11.02
|
246K | -2.68% | ||||
| May 9 | 11.56 | 11.93 |
12.22
|
11.44
|
529K | -5.79% | ||||
| May 6 | 12.27 | 12.59 |
12.71
|
12.09
|
326K | -2.93% | ||||
| May 5 | 12.64 | 13.6 |
13.66
|
12.38
|
346K | -9% | ||||
| May 4 | 13.89 | 12.89 |
14.06
|
12.41
|
520K | 0.58% | ||||
| May 3 | 13.81 | 13.83 |
14.01
|
13.6
|
197K | 0.51% | ||||
| May 2 | 13.74 | 13.39 |
13.76
|
13.15
|
464K | 3.78% | ||||
| Apr 29 | 13.24 | 13.78 |
13.98
|
13.16
|
306K | -3.22% | ||||
| Apr 28 | 13.68 | 13.54 |
13.71
|
12.86
|
413K | 3.48% | ||||
| Apr 27 | 13.22 | 13.01 |
13.41
|
12.94
|
316K | 1.07% | ||||
| Apr 26 | 13.08 | 13.28 |
13.47
|
13.02
|
225K | -2.46% | ||||
| Apr 25 | 13.41 | 13.45 |
13.55
|
12.89
|
207K | -0.74% | ||||
| Apr 22 | 13.51 | 14.23 |
14.26
|
13.4
|
206K | -5.06% | ||||
| Apr 21 | 14.23 | 14.21 |
14.56
|
13.96
|
287K | 1.86% | ||||
| Apr 20 | 13.97 | 14.02 |
14.41
|
13.95
|
274K | 0.43% | ||||
| Apr 19 | 13.91 | 13.41 |
14.01
|
13.41
|
149K | 3.27% | ||||
| Apr 18 | 13.47 | 13.25 |
13.65
|
13.25
|
168K | 0.82% | ||||
| Apr 14 | 13.36 | 13.38 |
13.56
|
13.29
|
170K | 0.23% | ||||
| Apr 13 | 13.33 | 13.05 |
13.37
|
13.03
|
183K | 1.60% | ||||
| Apr 12 | 13.12 | 13.06 |
13.4
|
12.99
|
206K | 1.08% | ||||
| Apr 11 | 12.98 | 12.95 |
13.27
|
12.75
|
227K | -0.23% | ||||
| Apr 8 | 13.01 | 13.01 |
13.26
|
12.28
|
327K | -5.24% | ||||
| Apr 7 | 13.73 | 13.7 |
13.83
|
13.37
|
260K | -0.87% | ||||
| Apr 6 | 13.85 | 13.78 |
14.07
|
13.64
|
327K | -1.35% | ||||
| Apr 5 | 14.04 | 14.74 |
14.88
|
14.02
|
261K | -5.65% | ||||
| Apr 4 | 14.88 | 14.86 |
14.93
|
14.55
|
252K | 1.57% | ||||
| Apr 1 | 14.65 | 15.26 |
15.48
|
14.43
|
225K | -2.85% | ||||
| Mar 31 | 15.08 | 15.42 |
15.5
|
15.05
|
222K | -2.14% | ||||
| Mar 30 | 15.41 | 15.88 |
15.94
|
15.36
|
274K | -3.39% | ||||
| Mar 29 | 15.95 | 15.96 |
16.2
|
15.71
|
287K | 1.92% | ||||
| Mar 28 | 15.65 | 15.59 |
15.68
|
15.11
|
240K | -0.13% | ||||
| Mar 25 | 15.67 | 16.02 |
16.02
|
15.53
|
176K | -1.82% | ||||
| Mar 24 | 15.96 | 15.9 |
16.01
|
15.62
|
163K | 1.01% | ||||
| Mar 23 | 15.8 | 16.03 |
16.11
|
15.76
|
172K | -2.35% | ||||
| Mar 22 | 16.18 | 16.47 |
16.8
|
16.14
|
134K | -0.92% | ||||
| Mar 21 | 16.33 | 16.57 |
16.79
|
16.13
|
190K | -1.15% | ||||
| Mar 18 | 16.52 | 16.51 |
16.65
|
16.11
|
273K | -0.42% | ||||
| Mar 17 | 16.59 | 16.29 |
16.62
|
16.1
|
121K | 0.48% | ||||
| Mar 16 | 16.51 | 16.09 |
16.58
|
16.02
|
234K | 4.23% | ||||
| Mar 15 | 15.84 | 15.44 |
15.97
|
15.44
|
202K | 2.26% | ||||
| Mar 14 | 15.49 | 15.71 |
15.99
|
15.28
|
264K | -0.39% | ||||
| Mar 11 | 15.55 | 16.16 |
16.54
|
15.53
|
223K | -4.31% | ||||
| Mar 10 | 16.25 | 15.84 |
16.3
|
15.76
|
195K | -0.67% | ||||
| Mar 9 | 16.36 | 16.07 |
16.49
|
16.06
|
233K | 5.21% | ||||
| Mar 8 | 15.55 | 14.83 |
16.13
|
14.83
|
288K | 5.35% | ||||
| Mar 7 | 14.76 | 15.95 |
16.01
|
14.73
|
231K | -7.58% | ||||
| Mar 4 | 15.97 | 16.69 |
16.87
|
15.76
|
192K | -6.22% | ||||
| Mar 3 | 17.03 | 16.93 |
17.14
|
16.68
|
214K | 1.98% | ||||
| Mar 2 | 16.7 | 15.95 |
17.04
|
15.78
|
260K | 6.23% | ||||
| Mar 1 | 15.72 | 16.39 |
16.46
|
15.36
|
308K | -4.9% | ||||
| Feb 28 | 16.53 | 16.37 |
16.82
|
16.35
|
209K | -1.14% | ||||
| Feb 25 | 16.72 | 16.46 |
16.78
|
16.1
|
245K | 2.33% | ||||
| Feb 24 | 16.34 | 15.42 |
16.4
|
15.28
|
309K | 1.81% | ||||
| Feb 23 | 16.05 | 16.69 |
16.76
|
15.95
|
320K | -3.37% | ||||
| Feb 22 | 16.61 | 17.25 |
17.74
|
16.58
|
319K | -5.09% | ||||
| Feb 18 | 17.5 | 17.4 |
18.16
|
17.34
|
276K | -0.62% | ||||
| Feb 17 | 17.61 | 17.95 |
18.09
|
17.54
|
205K | -3.08% | ||||
| Feb 16 | 18.17 | 17.8 |
18.4
|
17.78
|
190K | 1.57% | ||||
| Feb 15 | 17.89 | 17.38 |
17.95
|
17.18
|
168K | 4.93% | ||||
| Feb 14 | 17.05 | 17.34 |
17.46
|
16.99
|
155K | -1.04% | ||||
| Feb 11 | 17.23 | 17.79 |
17.85
|
17.05
|
245K | -3.31% | ||||
| Feb 10 | 17.82 | 17.55 |
18.43
|
17.33
|
210K | 0.17% | ||||
| Feb 9 | 17.79 | 17.62 |
18.13
|
17.62
|
299K | 1.25% | ||||
| Feb 8 | 17.57 | 17.51 |
17.7
|
17.31
|
305K | 1.21% | ||||
| Feb 7 | 17.36 | 17.36 |
17.65
|
17.22
|
359K | 0.29% | ||||
| Feb 4 | 17.31 | 17.75 |
17.86
|
17.17
|
585K | -2.75% | ||||
| Feb 3 | 17.8 | 18 |
18.37
|
17.75
|
467K | -1.55% | ||||
| Feb 2 | 18.08 | 18.5 |
18.5
|
17.85
|
240K | -2.11% | ||||
| Feb 1 | 18.47 | 18.3 |
18.68
|
17.9
|
628K | 1.21% | ||||
| Jan 31 | 18.25 | 17.03 |
18.27
|
16.31
|
1.8M | 6.10% | ||||
| Jan 28 | 17.2 | 17.69 |
17.69
|
16.34
|
846K | -2.38% | ||||
| Jan 27 | 17.62 | 18.32 |
18.81
|
17.4
|
769K | -2.06% | ||||
| Jan 26 | 17.99 | 17.48 |
18.27
|
17.19
|
581K | 5.39% | ||||
| Jan 25 | 17.07 | 17.01 |
17.35
|
15.86
|
749K | -1.56% | ||||
| Jan 24 | 17.34 | 16.89 |
17.47
|
16.33
|
617K | -0.23% | ||||
| Jan 21 | 17.38 | 17.63 |
18.02
|
17.26
|
194K | -1.86% | ||||
| Jan 20 | 17.71 | 18.54 |
18.75
|
17.65
|
158K | -4.32% | ||||
| Jan 19 | 18.51 | 19.3 |
19.3
|
18.23
|
203K | -3.64% | ||||
| Jan 18 | 19.21 | 19.23 |
19.45
|
19.07
|
122K | -1.23% | ||||
| Jan 14 | 19.45 | 19.12 |
19.54
|
19
|
130K | 0.26% | ||||
| Jan 13 | 19.4 | 19.19 |
19.61
|
19.19
|
121K | 2.16% | ||||
| Jan 12 | 18.99 | 19.39 |
19.53
|
18.8
|
176K | -0.68% | ||||
| Jan 11 | 19.12 | 19.1 |
19.17
|
18.52
|
107K | 0.74% | ||||
| Jan 10 | 18.98 | 19.23 |
19.23
|
18.71
|
116K | -1.4% | ||||
| Jan 7 | 19.25 | 19.48 |
19.74
|
19.24
|
135K | -1.28% | ||||
| Jan 6 | 19.5 | 19.17 |
19.7
|
19.08
|
207K | 2.15% | ||||
| Jan 5 | 19.09 | 19.66 |
20.08
|
19.05
|
148K | -3.54% | ||||
| Jan 4 | 19.79 | 19.35 |
19.84
|
19.33
|
227K | 3.88% | ||||
| Jan 3 | 19.05 | 18.75 |
19.36
|
18.7
|
264K | 2.47% | ||||
| Dec 31 | 18.59 | 18.82 |
18.83
|
18.3
|
214K | -1.12% | ||||
| Dec 30 | 18.8 | 19.09 |
19.44
|
18.78
|
304K | -1.73% | ||||
| Dec 29 | 19.13 | 19.01 |
19.23
|
18.86
|
152K | 0.42% | ||||
| Dec 28 | 19.05 | 18.83 |
19.46
|
18.8
|
236K | 0.32% | ||||
| Dec 27 | 18.99 | 18.49 |
18.99
|
18.27
|
167K | 2.26% | ||||
| Dec 23 | 18.57 | 18.4 |
18.7
|
18.33
|
164K | 2.31% | ||||
| Dec 22 | 18.15 | 17.9 |
18.25
|
17.67
|
179K | 1.34% | ||||
| Dec 21 | 17.91 | 16.98 |
17.92
|
16.98
|
175K | 5.98% | ||||
| Dec 20 | 16.9 | 17.17 |
17.44
|
16.47
|
164K | -4.41% | ||||
| Dec 17 | 17.68 | 17.82 |
18.15
|
17.5
|
222K | -2.05% | ||||
| Dec 16 | 18.05 | 18.75 |
18.94
|
17.95
|
215K | -1.69% | ||||
| Dec 15 | 18.36 | 18.02 |
18.53
|
17.72
|
358K | -0.05% | ||||
| Dec 14 | 18.37 | 18.65 |
19.24
|
18.26
|
181K | -3.77% | ||||
| Dec 13 | 19.09 | 19.4 |
19.4
|
18.7
|
216K | -2.45% | ||||
| Dec 10 | 19.57 | 20.18 |
20.32
|
19.48
|
162K | -1.95% | ||||
| Dec 9 | 19.96 | 20.11 |
20.39
|
19.88
|
232K | -2.01% | ||||
| Dec 8 | 20.37 | 20.06 |
20.55
|
19.87
|
160K | 1.95% | ||||
| Dec 7 | 19.98 | 20.04 |
20.4
|
19.88
|
199K | 2.04% | ||||
| Dec 6 | 19.58 | 19.85 |
20.03
|
19.52
|
202K | 0.77% | ||||
| Dec 3 | 19.43 | 19.7 |
19.81
|
19.04
|
176K | -0.05% | ||||
| Dec 2 | 19.44 | 18.78 |
19.52
|
18.71
|
207K | 5.02% | ||||
| Dec 1 | 18.51 | 19.78 |
19.9
|
18.47
|
241K | -2.89% | ||||
| Nov 30 | 19.06 | 19.18 |
19.55
|
18.43
|
622K | -2.66% | ||||
| Nov 29 | 19.58 | 20.37 |
20.37
|
19.35
|
261K | -1.66% | ||||
| Nov 26 | 19.91 | 19.5 |
20.16
|
19.32
|
389K | -3.77% | ||||
| Nov 24 | 20.69 | 20.43 |
21.09
|
20.2
|
139K | 0.44% | ||||
| Nov 23 | 20.6 | 20.6 |
20.91
|
20.36
|
183K | -0.19% | ||||
| Nov 22 | 20.64 | 20.13 |
21.08
|
20.07
|
154K | 2.94% | ||||
| Nov 19 | 20.05 | 20.1 |
20.41
|
19.95
|
137K | -2.2% | ||||
| Nov 18 | 20.5 | 20.93 |
21.02
|
20.24
|
172K | -1.3% | ||||
| Nov 17 | 20.77 | 21.12 |
21.13
|
20.54
|
145K | -2.35% | ||||
| Nov 16 | 21.27 | 21.62 |
21.68
|
21.18
|
133K | -1.8% | ||||
| Nov 15 | 21.66 | 22 |
22
|
21.52
|
130K | -0.91% | ||||
| Nov 12 | 21.86 | 22.17 |
22.2
|
21.81
|
146K | -1.04% | ||||
| Nov 11 | 22.09 | 22.27 |
22.42
|
21.94
|
144K | 0.23% | ||||
| Nov 10 | 22.04 | 22.38 |
22.61
|
21.8
|
144K | -2.22% | ||||
| Nov 9 | 22.54 | 22.31 |
22.59
|
21.82
|
239K | -0.4% | ||||
| Nov 8 | 22.63 | 22.76 |
23.26
|
22.23
|
348K | 2.03% | ||||
| Nov 5 | 22.18 | 20.72 |
22.88
|
20.72
|
406K | 8.14% | ||||
| Nov 4 | 20.51 | 21 |
21.35
|
19.68
|
834K | -10.86% | ||||
| Nov 3 | 23.01 | 22.17 |
23.15
|
21.81
|
304K | 2.91% | ||||
| Nov 2 | 22.36 | 22.5 |
22.55
|
22.05
|
169K | -0.36% | ||||
| Nov 1 | 22.44 | 21.6 |
22.74
|
21.6
|
205K | 4.71% | ||||
| Oct 29 | 21.43 | 21.77 |
21.95
|
21.35
|
159K | -2.15% | ||||
| Oct 28 | 21.9 | 20.59 |
21.93
|
20.59
|
176K | 6.57% | ||||
| Oct 27 | 20.55 | 20.6 |
21.06
|
20.52
|
152K | -1.39% | ||||
| Oct 26 | 20.84 | 21.37 |
21.38
|
20.83
|
216K | -2.34% | ||||
| Oct 25 | 21.34 | 20.88 |
21.56
|
20.79
|
141K | 2.30% | ||||
| Oct 22 | 20.86 | 20.75 |
21.2
|
20.64
|
141K | 0.72% | ||||
| Oct 21 | 20.71 | 20.36 |
20.72
|
20.18
|
213K | 1.07% | ||||
| Oct 20 | 20.49 | 19.61 |
20.61
|
19.52
|
234K | 4.06% | ||||
| Oct 19 | 19.69 | 19.44 |
19.89
|
19.13
|
170K | 2.71% | ||||
| Oct 18 | 19.17 | 19.33 |
19.57
|
19.02
|
219K | -2.04% | ||||
| Oct 15 | 19.57 | 19.62 |
20.1
|
19.36
|
347K | 1.82% | ||||
| Oct 14 | 19.22 | 18.89 |
19.58
|
18.89
|
638K | 2.45% | ||||
| Oct 13 | 18.76 | 19.41 |
19.59
|
18.54
|
505K | -4.92% | ||||
| Oct 12 | 19.73 | 20.41 |
20.58
|
19.71
|
336K | -5.01% | ||||
| Oct 11 | 20.77 | 21.12 |
21.39
|
20.75
|
221K | -0.91% | ||||
| Oct 8 | 20.96 | 21.61 |
21.88
|
20.86
|
171K | -3.37% | ||||
| Oct 7 | 21.69 | 21.26 |
21.79
|
21.16
|
237K | 2.94% | ||||
| Oct 6 | 21.07 | 21.54 |
21.75
|
20.78
|
217K | -4.1% | ||||
| Oct 5 | 21.97 | 22.38 |
22.65
|
21.54
|
240K | -2.44% | ||||
| Oct 4 | 22.52 | 22.52 |
22.9
|
22.09
|
165K | 0% | ||||
| Oct 1 | 22.52 | 21.62 |
22.76
|
21.36
|
257K | 5.14% | ||||
| Sep 30 | 21.42 | 22.29 |
22.31
|
21.35
|
400K | -2.99% | ||||
| Sep 29 | 22.08 | 22.37 |
22.37
|
21.95
|
231K | -1.16% | ||||
| Sep 28 | 22.34 | 22.62 |
22.89
|
22.08
|
261K | -0.93% | ||||
| Sep 27 | 22.55 | 21.44 |
22.89
|
21.44
|
262K | 5.28% | ||||
| Sep 24 | 21.42 | 21.03 |
21.6
|
20.94
|
177K | 0.23% | ||||
| Sep 23 | 21.37 | 21.11 |
21.69
|
21.11
|
192K | 2.64% | ||||
| Sep 22 | 20.82 | 20.9 |
21.32
|
20.61
|
170K | 1.46% | ||||
| Sep 21 | 20.52 | 21.25 |
21.27
|
20.25
|
148K | -2.19% | ||||
| Sep 20 | 20.98 | 20.8 |
21.17
|
20.26
|
164K | -2.78% | ||||
| Sep 17 | 21.58 | 22 |
22.15
|
21.19
|
404K | -2.26% | ||||
| Sep 16 | 22.08 | 22.48 |
22.48
|
21.89
|
150K | -1.74% | ||||
| Sep 15 | 22.47 | 21.63 |
22.7
|
21.56
|
255K | 3.98% | ||||
| Sep 14 | 21.61 | 22.28 |
22.28
|
21.46
|
345K | -2.31% | ||||
| Sep 13 | 22.12 | 22.13 |
22.28
|
21.82
|
163K | 0.91% | ||||
| Sep 10 | 21.92 | 22.3 |
22.55
|
21.82
|
220K | -0.45% | ||||
| Sep 9 | 22.02 | 22.36 |
22.65
|
21.89
|
154K | -1.17% | ||||
| Sep 8 | 22.28 | 22.5 |
22.57
|
21.92
|
210K | -1.42% | ||||
| Sep 7 | 22.6 | 22.92 |
23.12
|
22.57
|
144K | -2.08% | ||||
| Sep 3 | 23.08 | 23.64 |
23.96
|
22.91
|
194K | -2.94% | ||||
| Sep 2 | 23.78 | 23.75 |
23.99
|
23.27
|
187K | 1.41% | ||||
| Sep 1 | 23.45 | 24.25 |
24.46
|
23.36
|
199K | -3.3% | ||||
| Aug 31 | 24.25 | 24.6 |
24.81
|
24.14
|
214K | -1.66% | ||||
| Aug 30 | 24.66 | 25.72 |
25.72
|
24.61
|
173K | -2.8% | ||||
| Aug 27 | 25.37 | 24.7 |
25.67
|
24.67
|
567K | 3.26% | ||||
| Aug 26 | 24.57 | 24.94 |
25.11
|
24.43
|
391K | -1.76% | ||||
| Aug 25 | 25.01 | 25.38 |
25.56
|
24.96
|
169K | -0.83% | ||||
| Aug 24 | 25.22 | 24.67 |
25.22
|
24.6
|
129K | 3.45% | ||||
| Aug 23 | 24.38 | 23.63 |
24.54
|
23.43
|
337K | 4.23% | ||||
| Aug 20 | 23.39 | 23.03 |
23.51
|
22.82
|
311K | 1.04% | ||||
| Aug 19 | 23.15 | 23.34 |
23.67
|
22.61
|
316K | -3.1% | ||||
| Aug 18 | 23.89 | 24.62 |
24.91
|
23.88
|
223K | -3.32% | ||||
| Aug 17 | 24.71 | 25.34 |
25.34
|
24.22
|
164K | -3.29% | ||||
| Aug 16 | 25.55 | 26.38 |
26.4
|
25.43
|
194K | -3.77% | ||||
| Aug 13 | 26.55 | 26.62 |
26.82
|
25.75
|
189K | -0.26% | ||||
| Aug 12 | 26.62 | 27.01 |
27.37
|
26.33
|
192K | -1.11% | ||||
| Aug 11 | 26.92 | 26.14 |
27.07
|
25.54
|
254K | 3.86% | ||||
| Aug 10 | 25.92 | 24.7 |
26.12
|
24.67
|
237K | 4.94% | ||||
| Aug 9 | 24.7 | 25.19 |
25.22
|
24.34
|
188K | -2.72% | ||||
| Aug 6 | 25.39 | 24.99 |
25.62
|
23.78
|
304K | 9.16% | ||||
| Aug 5 | 23.26 | 22.93 |
23.62
|
22.93
|
158K | 2.02% | ||||
| Aug 4 | 22.8 | 23.22 |
23.58
|
22.75
|
139K | -3.88% | ||||
| Aug 3 | 23.72 | 23.06 |
23.89
|
22.39
|
124K | 3.85% | ||||
| Aug 2 | 22.84 | 23.21 |
24.39
|
22.72
|
184K | -1.34% | ||||
| Jul 30 | 23.15 | 22.74 |
23.37
|
22.74
|
141K | 0.83% | ||||
| Jul 29 | 22.96 | 23.26 |
23.39
|
22.8
|
173K | 0.70% | ||||
| Jul 28 | 22.8 | 22.75 |
23.16
|
22.04
|
145K | 1.20% | ||||
| Jul 27 | 22.53 | 22.48 |
22.84
|
22.15
|
112K | -1.87% | ||||
| Jul 26 | 22.96 | 22.65 |
23.33
|
22.65
|
140K | 1.37% | ||||
| Jul 23 | 22.65 | 22.55 |
22.77
|
22.13
|
153K | 2.40% | ||||
| Jul 22 | 22.12 | 22.91 |
22.91
|
22.05
|
173K | -3.36% | ||||
| Jul 21 | 22.89 | 22.82 |
23.51
|
22.53
|
172K | 1.96% | ||||
| Jul 20 | 22.45 | 21.18 |
22.67
|
20.7
|
331K | 9.30% | ||||
| Jul 19 | 20.54 | 20.21 |
21.16
|
19.92
|
335K | -2.84% | ||||
| Jul 16 | 21.14 | 22.22 |
22.3
|
20.94
|
254K | -3.73% | ||||
| Jul 15 | 21.96 | 21.8 |
22.36
|
21.61
|
267K | -1.17% | ||||
| Jul 14 | 22.22 | 22.73 |
23.23
|
21.96
|
153K | -1.46% | ||||
| Jul 13 | 22.55 | 23.36 |
23.42
|
22.53
|
141K | -4.37% | ||||
| Jul 12 | 23.58 | 22.92 |
23.63
|
22.39
|
183K | 1.03% | ||||
| Jul 9 | 23.34 | 22.91 |
23.47
|
22.81
|
150K | 5.09% | ||||
| Jul 8 | 22.21 | 22.21 |
22.75
|
21.6
|
157K | -3.1% | ||||
| Jul 7 | 22.92 | 22.31 |
22.98
|
22.08
|
226K | 1.91% | ||||
| Jul 6 | 22.49 | 23.64 |
23.64
|
22.16
|
254K | -4.5% | ||||
| Jul 2 | 23.55 | 24.39 |
24.55
|
23.34
|
175K | -3.52% | ||||
| Jul 1 | 24.41 | 24.84 |
24.84
|
24.12
|
424K | -0.37% | ||||
| Jun 30 | 24.5 | 23.49 |
24.58
|
23.49
|
763K | 3.64% | ||||
| Jun 29 | 23.64 | 24.44 |
24.7
|
23.6
|
339K | -1.54% | ||||
| Jun 28 | 24.01 | 25.67 |
25.67
|
23.55
|
428K | -6.47% | ||||
| Jun 25 | 25.67 | 25.02 |
26.15
|
24.81
|
668K | 4.01% | ||||
| Jun 24 | 24.68 | 23.75 |
24.73
|
23.32
|
592K | 5.16% | ||||
| Jun 23 | 23.47 | 23.11 |
23.61
|
23.01
|
271K | 1.34% | ||||
| Jun 22 | 23.16 | 22.91 |
23.26
|
22.38
|
231K | 0.26% | ||||
| Jun 21 | 23.1 | 22.8 |
23.59
|
22.73
|
192K | 2.53% | ||||
| Jun 18 | 22.53 | 22.14 |
22.85
|
21.82
|
426K | -0.62% | ||||
| Jun 17 | 22.67 | 24.16 |
24.53
|
22.42
|
456K | -6.67% | ||||
| Jun 16 | 24.29 | 24.37 |
24.74
|
23.89
|
207K | -1.26% | ||||
| Jun 15 | 24.6 | 24.33 |
25.04
|
24.1
|
255K | 0.41% | ||||
| Jun 14 | 24.5 | 24.77 |
25.27
|
24.35
|
240K | -0.89% | ||||
| Jun 11 | 24.72 | 24.76 |
25.25
|
24.49
|
182K | -0.16% | ||||
| Jun 10 | 24.76 | 26.07 |
26.3
|
24.73
|
268K | -5.21% | ||||
| Jun 9 | 26.12 | 26.48 |
26.55
|
26.01
|
233K | -1.66% | ||||
| Jun 8 | 26.56 | 26.48 |
26.79
|
26.02
|
180K | 0% | ||||
| Jun 7 | 26.56 | 27.43 |
27.57
|
26.43
|
233K | -2.42% | ||||
| Jun 4 | 27.22 | 26.99 |
27.3
|
26.52
|
186K | 2.37% | ||||
| Jun 3 | 26.59 | 26.54 |
26.81
|
26.18
|
228K | -0.26% | ||||
| Jun 2 | 26.66 | 27.12 |
27.3
|
26.2
|
348K | -1.8% | ||||
| Jun 1 | 27.15 | 26.32 |
27.28
|
26
|
409K | 5.15% | ||||
| May 28 | 25.82 | 26 |
26
|
24.78
|
340K | 0.51% | ||||
| May 27 | 25.69 | 24.59 |
25.83
|
24.5
|
578K | 6.29% | ||||
| May 26 | 24.17 | 23.63 |
24.41
|
23.63
|
314K | 4.72% | ||||
| May 25 | 23.08 | 24.06 |
24.66
|
23.01
|
306K | -4.07% | ||||
| May 24 | 24.06 | 23.92 |
24.25
|
23.45
|
166K | 0.33% | ||||
| May 21 | 23.98 | 23.56 |
24.37
|
23.19
|
227K | 3.59% | ||||
| May 20 | 23.15 | 24.11 |
24.24
|
22.77
|
286K | -3.54% | ||||
| May 19 | 24 | 24.26 |
24.26
|
23.25
|
225K | -3.42% | ||||
| May 18 | 24.85 | 25.49 |
25.63
|
24.84
|
242K | -1.93% | ||||
| May 17 | 25.34 | 25.48 |
25.65
|
24.84
|
317K | -0.78% | ||||
| May 14 | 25.54 | 25.62 |
25.9
|
25.07
|
206K | 0.87% | ||||
| May 13 | 25.32 | 24.99 |
25.61
|
24.94
|
292K | 1.89% | ||||
| May 12 | 24.85 | 25.79 |
26.53
|
24.67
|
409K | -3.53% | ||||
| May 11 | 25.76 | 25.77 |
26.59
|
25.26
|
238K | -2.42% | ||||
| May 10 | 26.4 | 27.68 |
28.33
|
25.27
|
663K | -3.15% | ||||
| May 7 | 27.26 | 24.61 |
27.28
|
24.4
|
762K | 12.37% | ||||
| May 6 | 24.26 | 22.85 |
24.95
|
22.5
|
802K | -2.69% | ||||
| May 5 | 24.93 | 24.97 |
25
|
24.12
|
443K | 1.84% | ||||
| May 4 | 24.48 | 23.64 |
24.6
|
23.51
|
501K | 2.68% | ||||
| May 3 | 23.84 | 23.3 |
24.28
|
22.94
|
419K | 4.20% | ||||
| Apr 30 | 22.88 | 23 |
23.1
|
22.44
|
345K | -2.22% | ||||
| Apr 29 | 23.4 | 24.01 |
24.13
|
23.12
|
333K | -1.22% | ||||
| Apr 28 | 23.69 | 23.09 |
23.77
|
22.91
|
268K | 2.20% | ||||
| Apr 27 | 23.18 | 23.19 |
23.53
|
22.86
|
279K | -0.64% | ||||
| Apr 26 | 23.33 | 23.36 |
23.65
|
23.1
|
292K | 0.86% | ||||
| Apr 23 | 23.13 | 22.49 |
23.38
|
22.49
|
361K | 3.72% | ||||
| Apr 22 | 22.3 | 21.93 |
22.94
|
21.8
|
565K | 3.87% | ||||
| Apr 21 | 21.47 | 20.33 |
21.49
|
20.03
|
329K | 6.23% | ||||
| Apr 20 | 20.21 | 21.15 |
21.19
|
20.07
|
264K | -4.13% | ||||
| Apr 19 | 21.08 | 21.05 |
21.14
|
20.57
|
186K | -0.57% | ||||
| Apr 16 | 21.2 | 21.57 |
21.94
|
20.97
|
289K | -0.66% | ||||
| Apr 15 | 21.34 | 21.48 |
21.55
|
20.81
|
161K | -0.05% | ||||
| Apr 14 | 21.35 | 21.05 |
21.72
|
21
|
209K | 0.76% | ||||
| Apr 13 | 21.19 | 21.91 |
21.93
|
21.02
|
282K | -3.37% | ||||
| Apr 12 | 21.93 | 20.67 |
21.97
|
20.62
|
327K | 6.25% | ||||
| Apr 9 | 20.64 | 20.45 |
20.85
|
20.35
|
497K | -0.1% | ||||
| Apr 8 | 20.66 | 20.72 |
20.74
|
19.75
|
455K | -0.72% | ||||
| Apr 7 | 20.81 | 21.26 |
21.26
|
20.55
|
352K | -1.89% | ||||
| Apr 6 | 21.21 | 21 |
21.61
|
20.94
|
402K | 1.63% | ||||
| Apr 5 | 20.87 | 20.93 |
21.15
|
20.54
|
179K | 1.26% | ||||
| Apr 1 | 20.61 | 20.71 |
20.88
|
20.25
|
235K | -0.05% | ||||
| Mar 31 | 20.62 | 21.4 |
21.88
|
20.38
|
553K | -2.37% | ||||
| Mar 30 | 21.12 | 20.07 |
21.26
|
19.91
|
462K | 5.60% | ||||
| Mar 29 | 20 | 20.25 |
20.66
|
19.91
|
344K | -1.33% | ||||
| Mar 26 | 20.27 | 20.59 |
20.81
|
19.71
|
538K | -0.49% | ||||
| Mar 25 | 20.37 | 19.25 |
20.55
|
19.2
|
355K | 3.77% | ||||
| Mar 24 | 19.63 | 20.09 |
21.02
|
19.63
|
404K | 0.20% | ||||
| Mar 23 | 19.59 | 20.76 |
20.89
|
19.51
|
774K | -7.42% | ||||
| Mar 22 | 21.16 | 22.13 |
22.15
|
20.93
|
456K | -4.77% | ||||
| Mar 19 | 22.22 | 22.75 |
22.85
|
21.39
|
771K | -1.86% | ||||
| Mar 18 | 22.64 | 23.19 |
23.85
|
22.4
|
1.0M | -3.33% | ||||
| Mar 17 | 23.42 | 22.26 |
23.43
|
21.94
|
509K | 6.75% | ||||
| Mar 16 | 21.94 | 22.23 |
22.43
|
21.33
|
646K | -0.63% | ||||
| Mar 15 | 22.08 | 21.04 |
22.14
|
20.87
|
776K | 5.24% | ||||
| Mar 12 | 20.98 | 19.67 |
20.99
|
19.28
|
677K | 6.66% | ||||
| Mar 11 | 19.67 | 19.2 |
20.18
|
17.9
|
988K | 12.08% | ||||
| Mar 10 | 17.55 | 16.64 |
18.22
|
16.64
|
424K | -1.9% | ||||
| Mar 9 | 17.89 | 18.13 |
18.23
|
17.55
|
1.5M | 0% | ||||
| Mar 8 | 17.89 | 17.14 |
18.04
|
16.99
|
373K | 5.30% | ||||
| Mar 5 | 16.99 | 16.63 |
17.05
|
15.93
|
241K | 4.81% | ||||
| Mar 4 | 16.21 | 16.6 |
16.93
|
15.78
|
283K | -2.58% | ||||
| Mar 3 | 16.64 | 16.48 |
17
|
16.33
|
156K | 1.65% | ||||
| Mar 2 | 16.37 | 16.83 |
16.95
|
16.35
|
145K | -3.02% | ||||
| Mar 1 | 16.88 | 16.71 |
16.98
|
16.55
|
242K | 3.62% | ||||
| Feb 26 | 16.29 | 16.53 |
16.98
|
16.11
|
302K | -2.28% | ||||
| Feb 25 | 16.67 | 16.93 |
17.14
|
16.41
|
291K | -1.59% | ||||
| Feb 24 | 16.94 | 16.42 |
17.22
|
16.38
|
388K | 4.37% | ||||
| Feb 23 | 16.23 | 15.88 |
16.39
|
15.27
|
287K | 1.50% | ||||
| Feb 22 | 15.99 | 15.25 |
16.36
|
15.23
|
410K | 4.44% | ||||
| Feb 19 | 15.31 | 14.67 |
15.32
|
14.67
|
224K | 6.02% | ||||
| Feb 18 | 14.44 | 15.03 |
15.04
|
14.28
|
234K | -4.69% | ||||
| Feb 17 | 15.15 | 15.2 |
15.63
|
15
|
320K | -0.39% | ||||
| Feb 16 | 15.21 | 15.07 |
15.4
|
14.99
|
278K | 1.60% | ||||
| Feb 12 | 14.97 | 14.77 |
14.98
|
14.6
|
221K | 1.35% | ||||
| Feb 11 | 14.77 | 15.24 |
15.34
|
14.49
|
397K | -1.34% | ||||
| Feb 10 | 14.97 | 15.83 |
15.83
|
14.64
|
835K | -2.92% | ||||
| Feb 9 | 15.42 | 14.64 |
15.47
|
14.41
|
522K | 3.49% | ||||
| Feb 8 | 14.9 | 14.17 |
14.93
|
14.17
|
382K | 6.28% | ||||
| Feb 5 | 14.02 | 13.97 |
14.12
|
13.63
|
213K | 1.82% | ||||
| Feb 4 | 13.77 | 13.49 |
13.78
|
13.49
|
208K | 1.70% | ||||
| Feb 3 | 13.54 | 13.46 |
13.57
|
13.16
|
200K | 0.89% | ||||
| Feb 2 | 13.42 | 13.64 |
13.64
|
13.19
|
174K | 0.07% | ||||
| Feb 1 | 13.41 | 13.28 |
13.56
|
13.06
|
256K | 2.05% | ||||
| Jan 29 | 13.14 | 13.51 |
13.77
|
13.11
|
332K | -2.67% | ||||
| Jan 28 | 13.5 | 13 |
13.69
|
12.94
|
354K | 5.14% | ||||
| Jan 27 | 12.84 | 13.24 |
13.34
|
12.61
|
488K | -6% | ||||
| Jan 26 | 13.66 | 14.08 |
14.21
|
13.65
|
196K | -2.22% | ||||
| Jan 25 | 13.97 | 14.49 |
14.49
|
13.81
|
355K | -4.25% | ||||
| Jan 22 | 14.59 | 14.32 |
14.61
|
14.04
|
288K | -0.82% | ||||
| Jan 21 | 14.71 | 15.45 |
15.45
|
14.68
|
236K | -3.6% | ||||
| Jan 20 | 15.26 | 16 |
16.01
|
15.01
|
378K | -4.27% | ||||
| Jan 19 | 15.94 | 15.16 |
15.99
|
15.16
|
695K | 7.20% | ||||
| Jan 15 | 14.87 | 14.93 |
14.95
|
14.5
|
373K | -0.54% | ||||
| Jan 14 | 14.95 | 14.71 |
15.03
|
14.65
|
264K | 3.39% | ||||
| Jan 13 | 14.46 | 14.87 |
15.05
|
14.42
|
182K | -2.95% | ||||
| Jan 12 | 14.9 | 14.49 |
14.91
|
14.31
|
292K | 3.83% | ||||
| Jan 11 | 14.35 | 14.07 |
14.41
|
14.07
|
136K | 0.07% | ||||
| Jan 8 | 14.34 | 15.23 |
15.23
|
14
|
422K | -3.37% | ||||
| Jan 7 | 14.84 | 14.96 |
15.27
|
14.56
|
531K | 0.61% | ||||
| Jan 6 | 14.75 | 13.48 |
14.79
|
13.25
|
685K | 12.77% | ||||
| Jan 5 | 13.08 | 12.65 |
13.32
|
12.65
|
255K | 2.27% | ||||
| Jan 4 | 12.79 | 13.46 |
13.56
|
12.71
|
266K | -3.91% | ||||
| Dec 31 | 13.31 | 13.25 |
13.37
|
13.02
|
153K | 0.60% | ||||
| Dec 30 | 13.23 | 13.08 |
13.31
|
13.02
|
203K | 2.16% | ||||
| Dec 29 | 12.95 | 13.42 |
13.42
|
12.69
|
242K | -2.34% | ||||
| Dec 28 | 13.26 | 13.55 |
13.68
|
13.24
|
188K | -0.38% | ||||
| Dec 24 | 13.31 | 13.51 |
13.53
|
13.2
|
96.4K | -1.19% | ||||
| Dec 23 | 13.47 | 13.02 |
13.58
|
12.95
|
236K | 4.34% | ||||
| Dec 22 | 12.91 | 13.35 |
13.35
|
12.86
|
357K | -3.08% | ||||
| Dec 21 | 13.32 | 13.16 |
13.41
|
12.83
|
480K | -1.91% | ||||
| Dec 18 | 13.58 | 13.65 |
13.99
|
13.47
|
719K | -0.29% | ||||
| Dec 17 | 13.62 | 13.56 |
13.63
|
13.26
|
445K | 1.57% | ||||
| Dec 16 | 13.41 | 13.53 |
13.56
|
13.23
|
423K | -0.45% | ||||
| Dec 15 | 13.47 | 12.94 |
13.48
|
12.9
|
336K | 5.90% | ||||
| Dec 14 | 12.72 | 12.99 |
12.99
|
12.46
|
326K | -0.31% | ||||
| Dec 11 | 12.76 | 12.41 |
12.85
|
12.4
|
282K | 1.19% | ||||
| Dec 10 | 12.61 | 12.81 |
12.81
|
12.37
|
284K | -2.4% | ||||
| Dec 9 | 12.92 | 12.86 |
13.01
|
12.58
|
279K | 1.57% | ||||
| Dec 8 | 12.72 | 12.18 |
12.81
|
12.18
|
436K | 2.42% | ||||
| Dec 7 | 12.42 | 12.16 |
12.52
|
11.62
|
607K | 0.32% | ||||
| Dec 4 | 12.38 | 11.54 |
12.4
|
11.42
|
984K | 8.69% | ||||
| Dec 3 | 11.39 | 11.37 |
11.41
|
11.23
|
396K | 0.62% | ||||
| Dec 2 | 11.32 | 11.21 |
11.42
|
11.18
|
306K | 0.71% | ||||
| Dec 1 | 11.24 | 11.49 |
11.57
|
11.18
|
360K | 1.17% | ||||
| Nov 30 | 11.11 | 11.43 |
11.43
|
11.11
|
282K | -3.64% | ||||
| Nov 27 | 11.53 | 11.51 |
11.62
|
11.44
|
158K | 0.61% | ||||
| Nov 25 | 11.46 | 11.96 |
11.96
|
11.42
|
245K | -4.26% | ||||
| Nov 24 | 11.97 | 11.75 |
12.13
|
11.68
|
470K | 2.31% | ||||
| Nov 23 | 11.7 | 11.34 |
11.74
|
11.29
|
440K | 4.65% | ||||
| Nov 20 | 11.18 | 11.39 |
11.48
|
11.09
|
234K | -2.78% | ||||
| Nov 19 | 11.5 | 11.49 |
11.55
|
11.27
|
210K | -0.43% | ||||
| Nov 18 | 11.55 | 11.39 |
11.73
|
11.39
|
376K | 2.30% | ||||
| Nov 17 | 11.29 | 11.45 |
11.66
|
11.21
|
209K | -3.17% | ||||
| Nov 16 | 11.66 | 11.12 |
11.69
|
11.05
|
641K | 7.07% | ||||
| Nov 13 | 10.89 | 10.73 |
10.97
|
10.62
|
248K | 3.13% | ||||
| Nov 12 | 10.56 | 10.65 |
10.82
|
10.4
|
397K | -2.4% | ||||
| Nov 11 | 10.82 | 10.84 |
10.84
|
10.48
|
307K | 0.74% | ||||
| Nov 10 | 10.74 | 10.2 |
10.95
|
10.14
|
647K | 7.19% | ||||
| Nov 9 | 10.02 | 9.93 |
10.65
|
9.73
|
706K | 8.91% | ||||
| Nov 6 | 9.2 | 9.14 |
9.57
|
8.99
|
495K | 1.32% | ||||
| Nov 5 | 9.08 | 8.6 |
9.85
|
8.6
|
1.3M | 16.86% | ||||
| Nov 4 | 7.77 | 8.16 |
8.16
|
7.61
|
495K | -6.61% | ||||
| Nov 3 | 8.32 | 8.04 |
8.43
|
7.98
|
481K | 5.85% | ||||
| Nov 2 | 7.86 | 7.67 |
7.96
|
7.56
|
367K | 4.38% | ||||
| Oct 30 | 7.53 | 7.52 |
7.64
|
7.37
|
364K | 0% | ||||
| Oct 29 | 7.53 | 7.75 |
7.75
|
7.36
|
366K | -3.09% | ||||
| Oct 28 | 7.77 | 8.04 |
8.14
|
7.65
|
346K | -5.24% | ||||
| Oct 27 | 8.2 | 8.61 |
8.61
|
8.17
|
264K | -5.53% | ||||
| Oct 26 | 8.68 | 8.71 |
8.72
|
8.52
|
199K | -2.47% | ||||
| Oct 23 | 8.9 | 9.04 |
9.19
|
8.88
|
189K | -0.45% | ||||
| Oct 22 | 8.94 | 8.74 |
8.99
|
8.7
|
267K | 2.64% | ||||
| Oct 21 | 8.71 | 8.61 |
8.87
|
8.58
|
161K | 1.28% | ||||
| Oct 20 | 8.6 | 8.64 |
8.76
|
8.55
|
157K | 0.70% | ||||
| Oct 19 | 8.54 | 8.63 |
8.75
|
8.5
|
185K | -1.61% | ||||
| Oct 16 | 8.68 | 8.64 |
8.93
|
8.51
|
227K | 0.23% | ||||
| Oct 15 | 8.66 | 8.45 |
8.68
|
8.35
|
158K | 0.70% | ||||
| Oct 14 | 8.6 | 8.66 |
8.81
|
8.58
|
234K | -1.26% | ||||
| Oct 13 | 8.71 | 8.95 |
8.98
|
8.65
|
196K | -3.97% | ||||
| Oct 12 | 9.07 | 9.03 |
9.09
|
8.94
|
210K | 0.22% | ||||
| Oct 9 | 9.05 | 9.23 |
9.38
|
9
|
205K | -1.31% | ||||
| Oct 8 | 9.17 | 9.1 |
9.19
|
8.92
|
223K | 2% | ||||
| Oct 7 | 8.99 | 9 |
9.15
|
8.95
|
413K | 1.12% | ||||
| Oct 6 | 8.89 | 9.33 |
9.35
|
8.88
|
324K | -3.26% | ||||
| Oct 5 | 9.19 | 8.8 |
9.39
|
8.8
|
380K | 5.75% | ||||
| Oct 2 | 8.69 | 8.26 |
8.9
|
8.25
|
329K | 2.48% | ||||
| Oct 1 | 8.48 | 8.46 |
8.6
|
8.34
|
168K | 0.83% | ||||
| Sep 30 | 8.41 | 8.33 |
8.62
|
8.33
|
192K | 0.96% | ||||
| Sep 29 | 8.33 | 8.39 |
8.43
|
8.12
|
204K | -0.83% | ||||
| Sep 28 | 8.4 | 8.28 |
8.59
|
8.27
|
211K | 3.83% | ||||
| Sep 25 | 8.09 | 7.94 |
8.13
|
7.89
|
243K | 0.62% | ||||
| Sep 24 | 8.04 | 8 |
8.23
|
7.82
|
239K | 0.75% | ||||
| Sep 23 | 7.98 | 8.25 |
8.59
|
7.98
|
388K | -2.56% | ||||
| Sep 22 | 8.19 | 8.45 |
8.48
|
8.17
|
373K | -2.62% | ||||
| Sep 21 | 8.41 | 8.95 |
8.95
|
8.24
|
560K | -8.29% | ||||
| Sep 18 | 9.17 | 9.18 |
9.58
|
8.96
|
870K | 0.55% | ||||
| Sep 17 | 9.12 | 8.67 |
9.19
|
8.54
|
526K | 3.99% | ||||
| Sep 16 | 8.77 | 8.4 |
8.84
|
8.23
|
576K | 5.03% | ||||
| Sep 15 | 8.35 | 8.39 |
8.6
|
8.25
|
466K | 0.12% | ||||
| Sep 14 | 8.34 | 8.44 |
8.48
|
8.24
|
332K | 0.48% | ||||
| Sep 11 | 8.3 | 8.47 |
8.58
|
8.26
|
283K | -1.54% | ||||
| Sep 10 | 8.43 | 8.81 |
8.85
|
8.43
|
325K | -4.42% | ||||
| Sep 9 | 8.82 | 9.3 |
9.31
|
8.81
|
369K | -4.65% | ||||
| Sep 8 | 9.25 | 9.4 |
9.5
|
9.15
|
312K | -2.94% | ||||
| Sep 4 | 9.53 | 9.67 |
9.79
|
9.37
|
312K | 0.85% | ||||
| Sep 3 | 9.45 | 9.65 |
9.86
|
9.41
|
262K | -1.66% | ||||
| Sep 2 | 9.61 | 9.67 |
9.71
|
9.49
|
278K | -0.41% | ||||
| Sep 1 | 9.65 | 9.37 |
9.7
|
9.3
|
196K | 2.44% | ||||
| Aug 31 | 9.42 | 9.77 |
9.77
|
9.4
|
257K | -3.98% | ||||
| Aug 28 | 9.81 | 9.82 |
9.9
|
9.67
|
162K | 0.10% | ||||
| Aug 27 | 9.8 | 9.69 |
10.02
|
9.59
|
304K | 1.45% | ||||
| Aug 26 | 9.66 | 9.66 |
9.78
|
9.46
|
253K | 0% | ||||
| Aug 25 | 9.66 | 9.94 |
10.06
|
9.6
|
220K | -2.33% | ||||
| Aug 24 | 9.89 | 9.87 |
9.98
|
9.66
|
365K | 0.71% | ||||
| Aug 21 | 9.82 | 9.79 |
10.07
|
9.79
|
418K | -0.81% | ||||
| Aug 20 | 9.9 | 9.68 |
9.93
|
9.56
|
311K | 0.61% | ||||
| Aug 19 | 9.84 | 9.86 |
10.1
|
9.79
|
347K | -0.3% | ||||
| Aug 18 | 9.87 | 10.2 |
10.3
|
9.85
|
381K | -3.52% | ||||
| Aug 17 | 10.23 | 10.52 |
10.64
|
10.21
|
289K | -3.49% | ||||
| Aug 14 | 10.6 | 10.3 |
10.65
|
10.22
|
230K | 1.34% | ||||
| Aug 13 | 10.46 | 10.48 |
10.63
|
10.3
|
263K | 0% | ||||
| Aug 12 | 10.46 | 10.92 |
10.97
|
10.2
|
269K | -1.97% | ||||
| Aug 11 | 10.67 | 10.47 |
11.07
|
10.31
|
532K | 3.79% | ||||
| Aug 10 | 10.28 | 9.91 |
10.41
|
9.79
|
684K | 2.90% | ||||
| Aug 7 | 9.99 | 10 |
10.06
|
9.71
|
686K | -0.4% | ||||
| Aug 6 | 10.03 | 10.66 |
11.05
|
9.83
|
638K | -10.45% | ||||
| Aug 5 | 11.2 | 10.96 |
11.47
|
10.96
|
376K | 3.42% | ||||
| Aug 4 | 10.83 | 10.86 |
10.96
|
10.65
|
174K | -0.37% | ||||
| Aug 3 | 10.87 | 10.65 |
11.06
|
10.5
|
274K | 1.97% | ||||
| Jul 31 | 10.66 | 10.93 |
11
|
10.27
|
328K | -3.7% | ||||
| Jul 30 | 11.07 | 11.14 |
11.25
|
10.97
|
105K | -3.06% | ||||
| Jul 29 | 11.42 | 11.2 |
11.46
|
11.04
|
165K | 2.33% | ||||
| Jul 28 | 11.16 | 11.53 |
11.7
|
11.15
|
163K | -4.29% | ||||
| Jul 27 | 11.66 | 11.42 |
11.74
|
11.33
|
180K | 2.19% | ||||
| Jul 24 | 11.41 | 11.53 |
11.72
|
11.37
|
134K | -1.72% | ||||
| Jul 23 | 11.61 | 11.52 |
11.73
|
11.42
|
220K | 0.69% | ||||
| Jul 22 | 11.53 | 11.43 |
11.62
|
11.28
|
220K | -0.17% | ||||
| Jul 21 | 11.55 | 11.21 |
11.62
|
11.21
|
228K | 4.62% | ||||
| Jul 20 | 11.04 | 11.4 |
11.56
|
11.02
|
267K | -4.5% | ||||
| Jul 17 | 11.56 | 11.38 |
11.7
|
11.13
|
428K | 1.58% | ||||
| Jul 16 | 11.38 | 11.13 |
11.46
|
11
|
322K | 1.70% | ||||
| Jul 15 | 11.19 | 11.21 |
11.31
|
11.01
|
378K | 2.66% | ||||
| Jul 14 | 10.9 | 10.51 |
10.91
|
10.31
|
309K | 4.71% | ||||
| Jul 13 | 10.41 | 10.36 |
10.65
|
10.1
|
336K | 2.36% | ||||
| Jul 10 | 10.17 | 9.88 |
10.27
|
9.88
|
189K | 2.31% | ||||
| Jul 9 | 9.94 | 10.14 |
10.14
|
9.76
|
221K | -2.74% | ||||
| Jul 8 | 10.22 | 10.21 |
10.3
|
9.97
|
275K | 0% | ||||
| Jul 7 | 10.22 | 10.56 |
10.57
|
10.15
|
178K | -4.66% | ||||
| Jul 6 | 10.72 | 10.85 |
11.08
|
10.51
|
254K | 1.13% | ||||
| Jul 2 | 10.6 | 10.63 |
11.14
|
10.48
|
344K | 2.42% | ||||
| Jul 1 | 10.35 | 10.92 |
11.05
|
10.33
|
277K | -4.87% | ||||
| Jun 30 | 10.88 | 10.9 |
10.97
|
10.6
|
264K | -1.09% | ||||
| Jun 29 | 11 | 10.67 |
11.23
|
10.67
|
281K | 5.06% | ||||
| Jun 26 | 10.47 | 10.57 |
10.57
|
10.11
|
651K | -1.87% | ||||
| Jun 25 | 10.67 | 10.25 |
10.68
|
10.1
|
308K | 3.29% | ||||
| Jun 24 | 10.33 | 10.69 |
10.77
|
10.3
|
266K | -5.32% | ||||
| Jun 23 | 10.91 | 11.01 |
11.1
|
10.74
|
308K | 1.68% | ||||
| Jun 22 | 10.73 | 11.02 |
11.04
|
10.65
|
281K | -4.11% | ||||
| Jun 19 | 11.19 | 11.43 |
11.56
|
10.92
|
379K | 0% | ||||
| Jun 18 | 11.19 | 10.94 |
11.54
|
10.88
|
245K | 0.27% | ||||
| Jun 17 | 11.16 | 11.48 |
11.64
|
11.15
|
299K | -3.38% | ||||
| Jun 16 | 11.55 | 11.5 |
12.18
|
11.35
|
609K | 6.75% | ||||
| Jun 15 | 10.82 | 10.23 |
10.84
|
10.04
|
406K | 1.79% | ||||
| Jun 12 | 10.63 | 11.25 |
11.49
|
10.27
|
437K | -0.28% | ||||
| Jun 11 | 10.66 | 10.98 |
10.98
|
10.46
|
625K | -8.18% | ||||
| Jun 10 | 11.61 | 11.97 |
12.18
|
11.52
|
502K | -4.05% | ||||
| Jun 9 | 12.1 | 11.93 |
12.27
|
11.59
|
403K | -2.18% | ||||
| Jun 8 | 12.37 | 12.45 |
12.89
|
12.23
|
425K | 1.81% | ||||
| Jun 5 | 12.15 | 11.79 |
12.49
|
11.75
|
608K | 8% | ||||
| Jun 4 | 11.25 | 10.28 |
11.28
|
10.12
|
547K | 9.86% | ||||
| Jun 3 | 10.24 | 10.18 |
10.54
|
10.14
|
459K | 3.02% | ||||
| Jun 2 | 9.94 | 9.91 |
10.3
|
9.84
|
345K | 2.05% | ||||
| Jun 1 | 9.74 | 9.41 |
10.15
|
9.19
|
602K | 4.17% | ||||
| May 29 | 9.35 | 9.39 |
9.59
|
9.01
|
568K | -4.1% | ||||
| May 28 | 9.75 | 10.65 |
10.65
|
9.6
|
464K | -6.25% | ||||
| May 27 | 10.4 | 9.65 |
10.45
|
9.65
|
513K | 8.67% | ||||
| May 26 | 9.57 | 9.08 |
9.63
|
9.08
|
636K | 10.64% | ||||
| May 22 | 8.65 | 8.98 |
8.98
|
8.4
|
291K | -2.37% | ||||
| May 21 | 8.86 | 8.94 |
9.07
|
8.81
|
293K | -1.66% | ||||
| May 20 | 9.01 | 8.65 |
9.25
|
8.65
|
388K | 5.50% | ||||
| May 19 | 8.54 | 9.12 |
9.13
|
8.53
|
307K | -6.67% | ||||
| May 18 | 9.15 | 8.58 |
9.21
|
8.58
|
599K | 12.13% | ||||
| May 15 | 8.16 | 7.97 |
8.24
|
7.84
|
281K | 2.77% | ||||
| May 14 | 7.94 | 7.57 |
7.98
|
7.24
|
430K | 1.93% | ||||
| May 13 | 7.79 | 8.4 |
8.44
|
7.66
|
517K | -8.03% | ||||
| May 12 | 8.47 | 8.7 |
9.14
|
8.47
|
567K | -1.17% | ||||
| May 11 | 8.57 | 8.59 |
8.71
|
8.09
|
495K | -4.14% | ||||
| May 8 | 8.94 | 8.7 |
9.15
|
8.27
|
658K | 2.05% | ||||
| May 7 | 8.76 | 8.55 |
9.02
|
8.48
|
432K | 5.29% | ||||
| May 6 | 8.32 | 8.72 |
8.73
|
8.04
|
352K | -3.03% | ||||
| May 5 | 8.58 | 8.24 |
9.02
|
8.24
|
468K | 5.54% | ||||
| May 4 | 8.13 | 8.5 |
8.5
|
7.93
|
383K | -5.47% | ||||
| May 1 | 8.6 | 8.89 |
9.02
|
8.53
|
380K | -6.72% | ||||
| Apr 30 | 9.22 | 9.26 |
9.6
|
8.91
|
389K | -2.95% | ||||
| Apr 29 | 9.5 | 9.22 |
9.61
|
9.17
|
660K | 4.97% | ||||
| Apr 28 | 9.05 | 8.5 |
9.22
|
8.48
|
551K | 9.70% | ||||
| Apr 27 | 8.25 | 7.67 |
8.35
|
7.51
|
452K | 7.84% | ||||
| Apr 24 | 7.65 | 7.92 |
7.95
|
7.34
|
279K | -1.42% | ||||
| Apr 23 | 7.76 | 7.63 |
8.04
|
7.61
|
308K | 2.11% | ||||
| Apr 22 | 7.6 | 7.6 |
7.74
|
7.37
|
411K | 2.98% | ||||
| Apr 21 | 7.38 | 7.71 |
7.8
|
7.35
|
850K | -6.7% | ||||
| Apr 20 | 7.91 | 7.74 |
8.22
|
7.7
|
452K | -5.61% | ||||
| Apr 17 | 8.38 | 8.33 |
8.59
|
8.22
|
361K | 2.82% | ||||
| Apr 16 | 8.15 | 8.23 |
8.31
|
7.79
|
430K | -0.85% | ||||
| Apr 15 | 8.22 | 8.78 |
8.99
|
8.21
|
577K | -10.94% | ||||
| Apr 14 | 9.23 | 9.2 |
9.59
|
9.03
|
462K | 2.56% | ||||
| Apr 13 | 9 | 9.35 |
9.49
|
8.82
|
302K | -4.66% | ||||
| Apr 9 | 9.44 | 9.36 |
9.63
|
9.14
|
480K | 3.40% | ||||
| Apr 8 | 9.13 | 8.7 |
9.2
|
8.64
|
442K | 4.70% | ||||
| Apr 7 | 8.72 | 9.18 |
9.46
|
8.5
|
804K | -1.69% | ||||
| Apr 6 | 8.87 | 8.57 |
9.14
|
8.57
|
570K | 7.26% | ||||
| Apr 3 | 8.27 | 8.83 |
8.9
|
8.06
|
475K | -7.7% | ||||
| Apr 2 | 8.96 | 8.35 |
9.04
|
8.15
|
756K | 7.95% | ||||
| Apr 1 | 8.3 | 8.19 |
8.35
|
7.77
|
933K | -2.35% | ||||
| Mar 31 | 8.5 | 8.01 |
8.71
|
7.9
|
1.3M | 4.29% | ||||
| Mar 30 | 8.15 | 7.93 |
8.38
|
7.66
|
560K | 3.43% | ||||
| Mar 27 | 7.88 | 8.65 |
8.9
|
7.85
|
714K | -13.02% | ||||
| Mar 26 | 9.06 | 8.83 |
9.3
|
8.53
|
842K | 3.66% | ||||
| Mar 25 | 8.74 | 8.71 |
9.13
|
8.28
|
700K | 0.92% | ||||
| Mar 24 | 8.66 | 9.25 |
9.37
|
8.5
|
613K | -0.35% | ||||
| Mar 23 | 8.69 | 9.58 |
9.66
|
8.44
|
618K | -11.33% | ||||
| Mar 20 | 9.8 | 9.78 |
10.04
|
8.63
|
671K | -0.81% | ||||
| Mar 19 | 9.88 | 9.65 |
10.65
|
9.29
|
950K | 0.20% | ||||
| Mar 18 | 9.86 | 9.57 |
10.15
|
8.77
|
591K | -4.83% | ||||
| Mar 17 | 10.36 | 10.04 |
10.42
|
9.24
|
840K | 5.93% | ||||
| Mar 16 | 9.78 | 9 |
10.4
|
9
|
667K | -7.65% | ||||
| Mar 13 | 10.59 | 10.51 |
10.59
|
9.91
|
712K | 8.95% | ||||
| Mar 12 | 9.72 | 9.55 |
10.51
|
9.4
|
695K | -7.25% | ||||
| Mar 11 | 10.48 | 10.31 |
10.64
|
10.14
|
625K | -2.06% | ||||
| Mar 10 | 10.7 | 9.5 |
10.76
|
9.21
|
808K | 21.04% | ||||
| Mar 9 | 8.84 | 10.17 |
10.67
|
8.8
|
810K | -20.5% | ||||
| Mar 6 | 11.12 | 11.18 |
11.8
|
11.03
|
548K | -5.2% | ||||
| Mar 5 | 11.73 | 12.15 |
12.5
|
11.51
|
523K | -7.2% | ||||
| Mar 4 | 12.64 | 12.46 |
12.66
|
12.18
|
308K | 3.61% | ||||
| Mar 3 | 12.2 | 12.94 |
12.96
|
12.06
|
748K | -5.28% | ||||
| Mar 2 | 12.88 | 12.52 |
12.88
|
12.03
|
649K | 3.29% | ||||
| Feb 28 | 12.47 | 12.11 |
12.78
|
12.11
|
637K | -1.66% | ||||
| Feb 27 | 12.68 | 12.01 |
13.19
|
11.88
|
848K | 2.51% | ||||
| Feb 26 | 12.37 | 12.75 |
12.79
|
12.27
|
938K | -1.83% | ||||
| Feb 25 | 12.6 | 12.65 |
12.74
|
12.34
|
894K | -0.4% | ||||
| Feb 24 | 12.65 | 12.33 |
12.75
|
12.26
|
473K | -3.44% | ||||
| Feb 21 | 13.1 | 12.87 |
13.18
|
12.79
|
358K | 2.10% | ||||
| Feb 20 | 12.83 | 12.48 |
12.96
|
12.48
|
333K | 2.15% | ||||
| Feb 19 | 12.56 | 12.65 |
12.95
|
12.55
|
292K | -0.71% | ||||
| Feb 18 | 12.65 | 12.68 |
12.97
|
12.44
|
363K | -1.17% | ||||
| Feb 14 | 12.8 | 13.23 |
13.65
|
12.67
|
635K | -1.16% | ||||
| Feb 13 | 12.95 | 12.9 |
13.11
|
12.77
|
514K | -0.15% | ||||
| Feb 12 | 12.97 | 12.86 |
13.18
|
12.77
|
782K | 1.73% | ||||
| Feb 11 | 12.75 | 12.63 |
13.12
|
12.2
|
753K | 0.95% | ||||
| Feb 10 | 12.63 | 13.87 |
13.92
|
12.41
|
1.0M | -10.17% | ||||
| Feb 7 | 14.06 | 14.1 |
14.42
|
13.9
|
2.7M | -14.89% | ||||
| Feb 6 | 16.52 | 16.15 |
16.85
|
15.74
|
1.1M | 2.93% | ||||
| Feb 5 | 16.05 | 15.61 |
16.16
|
15.57
|
374K | 5.25% | ||||
| Feb 4 | 15.25 | 15.1 |
15.55
|
15.02
|
297K | 3.67% | ||||
| Feb 3 | 14.71 | 14.5 |
14.89
|
14.37
|
219K | 1.80% | ||||
| Jan 31 | 14.45 | 14.54 |
14.63
|
14.14
|
294K | -1.97% | ||||
| Jan 30 | 14.74 | 14.47 |
14.83
|
14.32
|
188K | 0.41% | ||||
| Jan 29 | 14.68 | 14.8 |
15
|
14.65
|
157K | -0.41% | ||||
| Jan 28 | 14.74 | 14.58 |
14.85
|
14.42
|
224K | 2.15% | ||||
| Jan 27 | 14.43 | 14.41 |
14.67
|
14.21
|
225K | -3.28% | ||||
| Jan 24 | 14.92 | 15.33 |
15.44
|
14.79
|
195K | -2.55% | ||||
| Jan 23 | 15.31 | 15.22 |
15.43
|
14.89
|
231K | -0.71% | ||||
| Jan 22 | 15.42 | 15.73 |
16.23
|
15.36
|
204K | -1.15% | ||||
| Jan 21 | 15.6 | 16.23 |
16.23
|
15.47
|
287K | -4.65% | ||||
| Jan 17 | 16.36 | 16.82 |
16.92
|
16.26
|
219K | -2.04% | ||||
| Jan 16 | 16.7 | 16.5 |
16.89
|
16.4
|
276K | 2.71% | ||||
| Jan 15 | 16.26 | 15.91 |
16.28
|
15.87
|
392K | 1.12% | ||||
| Jan 14 | 16.08 | 16.1 |
16.39
|
15.96
|
360K | -0.74% | ||||
| Jan 13 | 16.2 | 15.85 |
16.24
|
15.68
|
268K | 1.95% | ||||
| Jan 10 | 15.89 | 16.51 |
16.51
|
15.8
|
260K | -3.7% | ||||
| Jan 9 | 16.5 | 16.92 |
16.94
|
16.45
|
172K | -2.08% | ||||
| Jan 8 | 16.85 | 17.09 |
17.18
|
16.78
|
179K | -1.12% | ||||
| Jan 7 | 17.04 | 17.12 |
17.35
|
16.83
|
206K | -1.33% | ||||
| Jan 6 | 17.27 | 17.15 |
17.36
|
16.86
|
188K | 0.06% | ||||
| Jan 3 | 17.26 | 17.05 |
17.27
|
16.89
|
237K | -1.03% | ||||
| Jan 2 | 17.44 | 17.63 |
17.78
|
17.1
|
276K | -0.34% | ||||
| Dec 31 | 17.5 | 17.35 |
17.7
|
17.35
|
198K | 0.63% | ||||
| Dec 30 | 17.39 | 17.45 |
17.63
|
17.31
|
166K | -0.63% | ||||
| Dec 27 | 17.5 | 17.48 |
17.56
|
17.18
|
237K | 0.34% | ||||
| Dec 26 | 17.44 | 17.64 |
17.73
|
17.25
|
137K | -0.63% | ||||
| Dec 24 | 17.55 | 17.75 |
17.77
|
17.4
|
68.3K | -0.85% | ||||
| Dec 23 | 17.7 | 17.32 |
17.71
|
17.17
|
279K | 2.31% | ||||
| Dec 20 | 17.3 | 17.29 |
17.38
|
17.12
|
533K | 0.58% | ||||
| Dec 19 | 17.2 | 17.49 |
17.51
|
17.12
|
261K | -1.38% | ||||
| Dec 18 | 17.44 | 17.36 |
17.45
|
17.08
|
185K | 0.58% | ||||
| Dec 17 | 17.34 | 17.33 |
17.43
|
17.23
|
231K | 0.23% | ||||
| Dec 16 | 17.3 | 17.51 |
17.61
|
17.22
|
246K | 1.47% | ||||
| Dec 13 | 17.05 | 17.49 |
17.68
|
17
|
405K | -1.27% | ||||
| Dec 12 | 17.27 | 16.67 |
17.43
|
16.55
|
704K | 3.60% | ||||
| Dec 11 | 16.67 | 16.28 |
16.71
|
16.2
|
219K | 3.41% | ||||
| Dec 10 | 16.12 | 16.06 |
16.32
|
15.88
|
353K | 0.62% | ||||
| Dec 9 | 16.02 | 16.13 |
16.2
|
15.81
|
275K | -1.11% | ||||
| Dec 6 | 16.2 | 15.93 |
16.38
|
15.93
|
190K | 3.65% | ||||
| Dec 5 | 15.63 | 15.65 |
15.77
|
15.46
|
271K | 0.58% | ||||
| Dec 4 | 15.54 | 15.63 |
15.92
|
15.51
|
248K | -0.19% | ||||
| Dec 3 | 15.57 | 15.67 |
15.7
|
15.35
|
248K | -2.63% | ||||
| Dec 2 | 15.99 | 16.07 |
16.42
|
15.89
|
335K | -0.06% | ||||
| Nov 29 | 16 | 15.88 |
16.13
|
15.77
|
95.5K | -0.44% | ||||
| Nov 27 | 16.07 | 16.16 |
16.35
|
16
|
169K | -0.92% | ||||
| Nov 26 | 16.22 | 16.65 |
16.78
|
16.16
|
431K | -3.22% | ||||
| Nov 25 | 16.76 | 16.25 |
16.87
|
16.15
|
366K | 3.91% | ||||
| Nov 22 | 16.13 | 15.5 |
16.16
|
15.48
|
471K | 5.08% | ||||
| Nov 21 | 15.35 | 14.9 |
15.45
|
14.8
|
308K | 3.09% | ||||
| Nov 20 | 14.89 | 14.95 |
15.28
|
14.68
|
438K | -1.65% | ||||
| Nov 19 | 15.14 | 15.39 |
15.54
|
15
|
560K | -0.92% | ||||
| Nov 18 | 15.28 | 15.38 |
15.44
|
15.14
|
284K | -1.8% | ||||
| Nov 15 | 15.56 | 15.79 |
15.94
|
15.54
|
298K | -0.06% | ||||
| Nov 14 | 15.57 | 15.66 |
15.99
|
15.47
|
354K | -0.38% | ||||
| Nov 13 | 15.63 | 15.68 |
16.05
|
15.55
|
560K | -1.7% | ||||
| Nov 12 | 15.9 | 16.36 |
16.41
|
15.72
|
417K | -2.45% | ||||
| Nov 11 | 16.3 | 16.02 |
16.7
|
15.92
|
815K | 0.56% | ||||
| Nov 8 | 16.21 | 15.63 |
17.11
|
15.44
|
2.0M | 16.45% | ||||
| Nov 7 | 13.92 | 13.75 |
14.02
|
13.66
|
321K | 3.03% | ||||
| Nov 6 | 13.51 | 14.15 |
14.15
|
13.39
|
276K | -4.79% | ||||
| Nov 5 | 14.19 | 14 |
14.41
|
13.95
|
625K | 1.72% | ||||
| Nov 4 | 13.95 | 13.55 |
14.15
|
13.55
|
646K | 4.18% | ||||
| Nov 1 | 13.39 | 12.95 |
13.5
|
12.95
|
322K | 4.94% | ||||
| Oct 31 | 12.76 | 12.99 |
13.1
|
12.32
|
380K | -3.84% | ||||
| Oct 30 | 13.27 | 13.24 |
13.32
|
12.98
|
299K | -0.38% | ||||
| Oct 29 | 13.32 | 13.33 |
13.47
|
13.25
|
290K | -1.26% | ||||
| Oct 28 | 13.49 | 13.36 |
13.7
|
13.34
|
488K | 2.90% | ||||
| Oct 25 | 13.11 | 12.45 |
13.2
|
12.45
|
575K | 5.05% | ||||
| Oct 24 | 12.48 | 12.57 |
12.68
|
12.27
|
314K | -0.24% | ||||
| Oct 23 | 12.51 | 12.27 |
12.55
|
12.06
|
275K | 2.21% | ||||
| Oct 22 | 12.24 | 11.96 |
12.29
|
11.67
|
275K | 1.24% | ||||
| Oct 21 | 12.09 | 12.15 |
12.43
|
12.08
|
356K | 1.26% | ||||
| Oct 18 | 11.94 | 11.61 |
12.06
|
11.61
|
255K | 1.88% | ||||
| Oct 17 | 11.72 | 11.43 |
11.75
|
11.39
|
202K | 3.63% | ||||
| Oct 16 | 11.31 | 11.18 |
11.57
|
11.18
|
305K | 0.53% | ||||
| Oct 15 | 11.25 | 10.77 |
11.42
|
10.7
|
465K | -1.14% | ||||
| Oct 14 | 11.38 | 11.15 |
11.56
|
11.02
|
200K | 0.62% | ||||
| Oct 11 | 11.31 | 10.94 |
11.58
|
10.94
|
321K | 5.70% | ||||
| Oct 10 | 10.7 | 10.72 |
10.98
|
10.62
|
257K | 0% | ||||
| Oct 9 | 10.7 | 10.71 |
10.84
|
10.49
|
520K | 0.28% | ||||
| Oct 8 | 10.67 | 11 |
11.14
|
10.66
|
414K | -4.99% | ||||
| Oct 7 | 11.23 | 11.5 |
11.58
|
11.22
|
316K | -2.6% | ||||
| Oct 4 | 11.53 | 11.33 |
11.54
|
11.14
|
423K | 2.49% | ||||
| Oct 3 | 11.25 | 11.32 |
11.34
|
10.85
|
472K | -1.49% | ||||
| Oct 2 | 11.42 | 11.58 |
11.75
|
11.16
|
503K | -3.14% | ||||
| Oct 1 | 11.79 | 12.61 |
12.83
|
11.65
|
358K | -5.68% | ||||
| Sep 30 | 12.5 | 12.15 |
12.64
|
12.04
|
353K | 3.14% | ||||
| Sep 27 | 12.12 | 12.24 |
12.39
|
12.01
|
264K | -0.66% | ||||
| Sep 26 | 12.2 | 12.55 |
12.55
|
12.09
|
186K | -2.94% | ||||
| Sep 25 | 12.57 | 12.35 |
12.66
|
12.33
|
294K | 1.13% | ||||
| Sep 24 | 12.43 | 13.03 |
13.22
|
12.39
|
298K | -4.75% | ||||
| Sep 23 | 13.05 | 13.06 |
13.47
|
13.05
|
354K | -1.44% | ||||
| Sep 20 | 13.24 | 13.36 |
13.61
|
13.17
|
418K | -1.93% | ||||
| Sep 19 | 13.5 | 13.65 |
13.86
|
13.44
|
189K | -1.75% | ||||
| Sep 18 | 13.74 | 13.97 |
14.04
|
13.6
|
250K | -1.93% | ||||
| Sep 17 | 14.01 | 14.05 |
14.07
|
13.74
|
193K | -1.41% | ||||
| Sep 16 | 14.21 | 14 |
14.31
|
13.91
|
187K | -0.07% | ||||
| Sep 13 | 14.22 | 13.97 |
14.55
|
13.82
|
494K | 3.80% | ||||
| Sep 12 | 13.7 | 13.93 |
13.93
|
13.34
|
430K | -1.58% | ||||
| Sep 11 | 13.92 | 13.37 |
13.94
|
13.21
|
477K | 3.34% | ||||
| Sep 10 | 13.47 | 12.77 |
13.54
|
12.48
|
367K | 2.59% | ||||
| Sep 9 | 13.13 | 12.65 |
13.16
|
12.65
|
334K | 4.29% | ||||
| Sep 6 | 12.59 | 12.48 |
12.79
|
12.32
|
388K | 1.29% | ||||
| Sep 5 | 12.43 | 11.95 |
12.59
|
11.95
|
350K | 5.43% | ||||
| Sep 4 | 11.79 | 11.92 |
11.98
|
11.5
|
346K | 0.94% | ||||
| Sep 3 | 11.68 | 12.25 |
12.3
|
11.47
|
481K | -6.56% | ||||
| Aug 30 | 12.5 | 12.46 |
12.56
|
12.17
|
473K | 1.79% | ||||
| Aug 29 | 12.28 | 11.89 |
12.5
|
11.89
|
627K | 5.41% | ||||
| Aug 28 | 11.65 | 11.8 |
12.06
|
11.53
|
548K | -1.94% | ||||
| Aug 27 | 11.88 | 12.88 |
12.98
|
11.85
|
710K | -7.91% | ||||
| Aug 26 | 12.9 | 13.35 |
13.36
|
12.85
|
408K | -1.68% | ||||
| Aug 23 | 13.12 | 14.1 |
14.1
|
13
|
501K | -8.12% | ||||
| Aug 22 | 14.28 | 14.35 |
14.55
|
14.2
|
343K | 0.21% | ||||
| Aug 21 | 14.25 | 14.34 |
14.51
|
14.17
|
403K | 1.28% | ||||
| Aug 20 | 14.07 | 14.48 |
14.54
|
14.05
|
346K | -3.43% | ||||
| Aug 19 | 14.57 | 14.96 |
15.1
|
14.48
|
408K | -1.29% | ||||
| Aug 16 | 14.76 | 14.46 |
14.91
|
14.4
|
381K | 2.79% | ||||
| Aug 15 | 14.36 | 15.03 |
15.03
|
14.09
|
534K | -3.88% | ||||
| Aug 14 | 14.94 | 15.58 |
15.6
|
14.76
|
344K | -6.8% | ||||
| Aug 13 | 16.03 | 15.82 |
16.36
|
15.69
|
311K | 1.58% | ||||
| Aug 12 | 15.78 | 16.47 |
16.58
|
15.45
|
669K | -7.23% | ||||
| Aug 9 | 17.01 | 17.74 |
18.55
|
16.8
|
702K | 4.55% | ||||
| Aug 8 | 16.27 | 15.77 |
16.43
|
15.7
|
794K | 4.03% | ||||
| Aug 7 | 15.64 | 15.5 |
15.73
|
15.3
|
263K | -1.08% | ||||
| Aug 6 | 15.81 | 16.02 |
16.17
|
15.45
|
653K | -0.32% | ||||
| Aug 5 | 15.86 | 15.91 |
16.15
|
15.57
|
332K | -4.69% | ||||
| Aug 2 | 16.64 | 16.76 |
16.78
|
16.21
|
510K | -1.54% | ||||
| Aug 1 | 16.9 | 17.88 |
18.08
|
16.85
|
300K | -5.85% | ||||
| Jul 31 | 17.95 | 18.18 |
18.32
|
17.76
|
438K | -1.05% | ||||
| Jul 30 | 18.14 | 17.44 |
18.24
|
17.3
|
244K | 1.45% | ||||
| Jul 29 | 17.88 | 17.8 |
17.92
|
17.62
|
170K | 0.39% | ||||
| Jul 26 | 17.81 | 17.76 |
17.89
|
17.46
|
306K | 0.28% | ||||
| Jul 25 | 17.76 | 17.98 |
18.22
|
17.54
|
405K | -4.21% | ||||
| Jul 24 | 18.54 | 17.86 |
18.55
|
17.84
|
358K | 2.09% | ||||
| Jul 23 | 18.16 | 17.5 |
18.19
|
17.45
|
566K | 4.37% | ||||
| Jul 22 | 17.4 | 17.55 |
17.6
|
17.33
|
193K | -0.17% | ||||
| Jul 19 | 17.43 | 16.99 |
17.65
|
16.99
|
282K | 2.77% | ||||
| Jul 18 | 16.96 | 16.91 |
17.07
|
16.65
|
563K | -0.64% | ||||
| Jul 17 | 17.07 | 17.39 |
17.49
|
17.04
|
222K | -2.29% | ||||
| Jul 16 | 17.47 | 17.27 |
17.75
|
16.97
|
185K | 0.52% | ||||
| Jul 15 | 17.38 | 17.69 |
17.9
|
17.22
|
166K | -1.08% | ||||
| Jul 12 | 17.57 | 16.95 |
17.66
|
16.9
|
269K | 4.15% | ||||
| Jul 11 | 16.87 | 17.08 |
17.27
|
16.76
|
155K | -1.23% | ||||
| Jul 10 | 17.08 | 17.03 |
17.42
|
16.9
|
413K | 1.43% | ||||
| Jul 9 | 16.84 | 16.58 |
16.89
|
16.43
|
165K | 0.42% | ||||
| Jul 8 | 16.77 | 16.67 |
16.93
|
16.55
|
302K | 0.06% | ||||
| Jul 5 | 16.76 | 16.86 |
17.07
|
16.42
|
751K | -2.05% | ||||
| Jul 3 | 17.11 | 17.33 |
17.48
|
16.79
|
354K | -1.55% | ||||
| Jul 2 | 17.38 | 17.83 |
18
|
17.12
|
235K | -3.18% | ||||
| Jul 1 | 17.95 | 18.36 |
18.55
|
17.62
|
347K | 0.84% | ||||
| Jun 28 | 17.8 | 17.7 |
18.02
|
17.59
|
603K | 0.74% | ||||
| Jun 27 | 17.67 | 17.33 |
17.72
|
17.32
|
291K | 1.67% | ||||
| Jun 26 | 17.38 | 17.31 |
17.66
|
17.23
|
259K | 0.99% | ||||
| Jun 25 | 17.21 | 16.82 |
17.43
|
16.56
|
452K | 2.87% | ||||
| Jun 24 | 16.73 | 16.9 |
17.42
|
16.73
|
624K | -0.77% | ||||
| Jun 21 | 16.86 | 16.51 |
16.98
|
16.38
|
389K | 1.26% | ||||
| Jun 20 | 16.65 | 16.29 |
16.76
|
16.14
|
609K | 4.45% | ||||
| Jun 19 | 15.94 | 15.91 |
16.08
|
15.85
|
139K | 0.13% | ||||
| Jun 18 | 15.92 | 15.58 |
16.09
|
15.57
|
225K | 2.98% | ||||
| Jun 17 | 15.46 | 15.27 |
15.61
|
15.13
|
152K | 0.91% | ||||
| Jun 14 | 15.32 | 15.61 |
15.67
|
15.24
|
180K | -2.61% | ||||
| Jun 13 | 15.73 | 15.26 |
15.75
|
15.26
|
180K | 3.90% | ||||
| Jun 12 | 15.14 | 15.3 |
15.45
|
15.1
|
198K | -1.5% | ||||
| Jun 11 | 15.37 | 15.58 |
15.73
|
15.22
|
322K | 0.72% | ||||
| Jun 10 | 15.26 | 15.31 |
15.62
|
15.21
|
305K | 0.59% | ||||
| Jun 7 | 15.17 | 15.25 |
15.25
|
14.87
|
267K | 1.95% | ||||
| Jun 6 | 14.88 | 14.66 |
14.96
|
14.54
|
322K | 1.64% | ||||
| Jun 5 | 14.64 | 14.74 |
14.94
|
14.42
|
410K | -0.2% | ||||
| Jun 4 | 14.67 | 14.12 |
14.73
|
14.03
|
414K | 5.24% | ||||
| Jun 3 | 13.94 | 13.65 |
14.05
|
13.58
|
447K | 2.12% | ||||
| May 31 | 13.65 | 13.84 |
13.85
|
13.53
|
405K | -3.33% | ||||
| May 30 | 14.12 | 14.34 |
14.61
|
14.08
|
203K | -1.53% | ||||
| May 29 | 14.34 | 14.62 |
14.62
|
14.14
|
472K | -2.45% | ||||
| May 28 | 14.7 | 15.13 |
15.15
|
14.62
|
340K | -2.46% | ||||
| May 24 | 15.07 | 15.26 |
15.31
|
14.92
|
283K | 0.07% | ||||
| May 23 | 15.06 | 15.5 |
15.5
|
14.9
|
261K | -4.56% | ||||
| May 22 | 15.78 | 15.78 |
16.01
|
15.7
|
176K | -0.38% | ||||
| May 21 | 15.84 | 15.41 |
15.93
|
15.38
|
327K | 3.60% | ||||
| May 20 | 15.29 | 15.25 |
15.59
|
15.18
|
348K | -1.23% | ||||
| May 17 | 15.48 | 15.93 |
15.96
|
15.45
|
424K | -4.33% | ||||
| May 16 | 16.18 | 16.39 |
16.57
|
16.14
|
285K | -0.43% | ||||
| May 15 | 16.25 | 16.08 |
16.42
|
16.02
|
334K | -0.67% | ||||
| May 14 | 16.36 | 16.02 |
16.4
|
15.92
|
515K | 2.44% | ||||
| May 13 | 15.97 | 16.08 |
16.21
|
15.5
|
743K | -4.77% | ||||
| May 10 | 16.77 | 18.31 |
18.5
|
15.61
|
947K | -3.95% | ||||
| May 9 | 17.46 | 17.59 |
17.63
|
16.81
|
429K | -2.24% | ||||
| May 8 | 17.86 | 18 |
18.21
|
17.77
|
328K | 0.28% | ||||
| May 7 | 17.81 | 18.12 |
18.12
|
17.58
|
257K | -2.62% | ||||
| May 6 | 18.29 | 17.68 |
18.35
|
17.49
|
239K | -0.33% | ||||
| May 3 | 18.35 | 17.64 |
18.56
|
17.63
|
408K | 4.32% | ||||
| May 2 | 17.59 | 17.5 |
17.88
|
17.39
|
248K | 0.11% | ||||
| May 1 | 17.57 | 17.96 |
17.96
|
17.5
|
400K | -1.62% | ||||
| Apr 30 | 17.86 | 18.03 |
18.15
|
17.52
|
266K | -0.72% | ||||
| Apr 29 | 17.99 | 18.01 |
18.2
|
17.77
|
358K | 0.28% | ||||
| Apr 26 | 17.94 | 17.87 |
18.16
|
17.75
|
268K | 0% | ||||
| Apr 25 | 17.94 | 18.96 |
19.05
|
17.92
|
346K | -6.42% | ||||
| Apr 24 | 19.17 | 18.95 |
19.37
|
18.8
|
486K | 0.74% | ||||
| Apr 23 | 19.03 | 18.58 |
19.07
|
18.5
|
657K | 2.26% | ||||
| Apr 22 | 18.61 | 18.25 |
18.68
|
18.15
|
485K | 1.20% | ||||
| Apr 18 | 18.39 | 17.71 |
18.62
|
17.71
|
588K | 3.90% | ||||
| Apr 17 | 17.7 | 17.89 |
18.01
|
17.5
|
326K | -0.39% | ||||
| Apr 16 | 17.77 | 17.22 |
17.84
|
17.22
|
216K | 3.07% | ||||
| Apr 15 | 17.24 | 17.55 |
17.66
|
17.16
|
162K | -2.27% | ||||
| Apr 12 | 17.64 | 17.51 |
17.8
|
17.42
|
204K | 2.14% | ||||
| Apr 11 | 17.27 | 17.27 |
17.68
|
17.09
|
359K | -0.35% | ||||
| Apr 10 | 17.33 | 17.08 |
17.36
|
17.01
|
170K | 1.88% | ||||
| Apr 9 | 17.01 | 17.23 |
17.24
|
16.89
|
318K | -2.3% | ||||
| Apr 8 | 17.41 | 17.37 |
17.52
|
17.21
|
166K | 0.06% | ||||
| Apr 5 | 17.4 | 17.44 |
17.76
|
17.32
|
317K | 0.40% | ||||
| Apr 4 | 17.33 | 17 |
17.44
|
17
|
243K | 1.88% | ||||
| Apr 3 | 17.01 | 17 |
17.17
|
16.83
|
315K | 1.13% | ||||
| Apr 2 | 16.82 | 16.92 |
17.01
|
16.73
|
293K | -1.12% | ||||
| Apr 1 | 17.01 | 16.7 |
17.12
|
16.61
|
298K | 3.66% | ||||
| Mar 29 | 16.41 | 16.48 |
16.63
|
16.27
|
415K | 0.67% | ||||
| Mar 28 | 16.3 | 16.24 |
16.49
|
15.99
|
207K | 0.74% | ||||
| Mar 27 | 16.18 | 16.31 |
16.35
|
15.96
|
161K | -0.43% | ||||
| Mar 26 | 16.25 | 16.58 |
16.71
|
16.02
|
219K | 0% | ||||