About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
NCR
...
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.
- NCR Non-GAAP EPS of $0.56 beats by $0.07, revenue of $1.9B beats by $50M
- NCR Q1 2023 Earnings Preview
- NCR and digital banking firm Payfare expand partnership
- Engaged Capital adds Bellring Brands in Q4, exits Freshpet
- NCR Non-GAAP EPS of $0.79 misses by $0.01, revenue of $2.01B beats by $20M
- NCR Q4 2022 Earnings Preview
- NCR Non-GAAP EPS of $0.80 beats by $0.02, revenue of $1.97B misses by $30M
- NCR Q3 2022 Earnings Preview
- NCR ticks higher on report it could look at sale after financing markets come back
- NCR slips as Morgan Stanley downgrades after company stops sale process, splits in two
- NCR plunges 20%+ after ending sales process, agrees to split into two companies (update)
- NCR ends sale process, to separate into two companies
- NCR drops on report that Veritas Capital still seeking financing
- NCR gains on report Veritas Capital secured financing for takeover
- Diebold Nixdorf slips as J.P. Morgan downgrades after 'low quality' Q2 report
- NCR Non-GAAP EPS of $0.71 beats by $0.11, revenue of $2B beats by $20M
- NCR Q2 2022 Earnings Preview
- Morgan Stanley unveils its Deflation Enablers stock shopping list
- Hot Stocks: NCR rises on deal report; SI jumps on earnings; CNK upgrade; NVTA restructuring
- NCR jumps on report PE firm Veritas in exclusive talks for acquisition
PEERS
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 8, 2022 | 0.76 / 0.7013 | 2.03B / 2.02B |
Beat! |
| October 26, 2021 | 0.69 / 0.6386 | 1.9B / 1.93B | |
| August 3, 2021 | 0.62 / 0.6238 | 1.68B / 1.63B |
Beat! |
| April 27, 2021 | 0.51 / 0.4763 | 1.54B / 1.54B | |
| February 9, 2021 | 0.59 / 0.5875 | 1.63B / 1.62B |
Beat! |
| October 27, 2020 | 0.54 / 0.4078 | 1.59B / 1.56B |
Beat! |
| July 28, 2020 | 0.27 / 0.21 | 1.48B / 1.41B |
Beat! |
| April 30, 2020 | 0.31 / 0.32 | 1.5B / 1.51B | |
| February 11, 2020 | 0.85 / 0.84 | 1.89B / 1.75B |
Beat! |
| November 7, 2019 | 0.73 / 0.68 | 1.78B / 1.62B |
Beat! |
| July 30, 2019 | 0.76 / 0.67 | 1.71B / 1.58B |
Beat! |
| May 7, 2019 | 0.48 / 0.48 | 1.54B / 1.52B |
Beat! |
| February 7, 2019 | 0.84 / 0.82 | 1.8B / 1.78B |
Beat! |
| October 30, 2018 | 0.58 / 0.54 | 1.55B / 1.58B | |
| July 26, 2018 | 0.65 / 0.63 | 1.54B / 1.59B | |
| May 1, 2018 | 0.56 / 0.45 | 1.52B / 1.47B |
Beat! |
| February 8, 2018 | 0.92 / 0.87 | 1.78B / 1,754M |
Beat! |
| October 19, 2017 | 0.93 / 0.9 | 1.66B / 1.69B | |
| July 20, 2017 | 0.8 / 0.91 | 1.59B / 1.61B | |
| April 20, 2017 | 0.56 / 0.76 | 1.48B / - |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 20.91 | 21.85 |
21.97
|
20.89
|
2.8M | -4.87% | ||||
| May 1, 2023 | 21.98 | 22.4 |
22.52
|
21.83
|
1.5M | -1.39% | ||||
| Apr 28, 2023 | 22.29 | 21.66 |
22.39
|
21.66
|
1.8M | 2.29% | ||||
| Apr 27, 2023 | 21.79 | 21.29 |
21.85
|
21.23
|
1.3M | 2.98% | ||||
| Apr 26, 2023 | 21.16 | 21.11 |
21.57
|
21.11
|
1.5M | -0.24% | ||||
| Apr 25, 2023 | 21.21 | 21.51 |
21.65
|
21.2
|
2.1M | -2.57% | ||||
| Apr 24, 2023 | 21.77 | 22.12 |
22.29
|
21.72
|
2.0M | -1.98% | ||||
| Apr 21, 2023 | 22.21 | 22.49 |
22.49
|
22.15
|
1.1M | -0.98% | ||||
| Apr 20, 2023 | 22.43 | 22.63 |
22.68
|
22.28
|
1.2M | -2.1% | ||||
| Apr 19, 2023 | 22.91 | 22.69 |
22.99
|
22.53
|
844K | -0.09% | ||||
| Apr 18, 2023 | 22.93 | 23.2 |
23.27
|
22.73
|
692K | -0.3% | ||||
| Apr 17, 2023 | 23 | 22.5 |
23
|
22.38
|
1.6M | 1.41% | ||||
| Apr 14, 2023 | 22.68 | 23 |
23.32
|
22.62
|
1.4M | -1.52% | ||||
| Apr 13, 2023 | 23.03 | 22.6 |
23.27
|
22.6
|
1.6M | 2.36% | ||||
| Apr 12, 2023 | 22.5 | 23.28 |
23.4
|
22.49
|
742K | -2% | ||||
| Apr 11, 2023 | 22.96 | 22.93 |
23.05
|
22.66
|
512K | 0.53% | ||||
| Apr 10, 2023 | 22.84 | 22.46 |
22.93
|
22.46
|
504K | 1.11% | ||||
| Apr 6, 2023 | 22.59 | 22.79 |
22.86
|
22.39
|
903K | -1.01% | ||||
| Apr 5, 2023 | 22.82 | 22.96 |
23.02
|
22.67
|
1.3M | -1.55% | ||||
| Apr 4, 2023 | 23.18 | 23.55 |
23.59
|
23.01
|
653K | -1.15% | ||||
| Apr 3, 2023 | 23.45 | 23.53 |
23.83
|
23.34
|
713K | -0.59% | ||||
| Mar 31, 2023 | 23.59 | 23.21 |
23.78
|
23.18
|
805K | 2.57% | ||||
| Mar 30, 2023 | 23 | 22.78 |
23.19
|
22.7
|
764K | 2.27% | ||||
| Mar 29, 2023 | 22.49 | 22.19 |
22.5
|
21.92
|
1.2M | 2.60% | ||||
| Mar 28, 2023 | 21.92 | 21.85 |
22
|
21.7
|
881K | -0.27% | ||||
| Mar 27, 2023 | 21.98 | 22.14 |
22.32
|
21.85
|
692K | 0.55% | ||||
| Mar 24, 2023 | 21.86 | 21.56 |
21.93
|
21.37
|
668K | 0.41% | ||||
| Mar 23, 2023 | 21.77 | 21.94 |
22.31
|
21.4
|
954K | 0% | ||||
| Mar 22, 2023 | 21.77 | 22.34 |
22.61
|
21.74
|
1.1M | -2.6% | ||||
| Mar 21, 2023 | 22.35 | 22.22 |
22.5
|
22.07
|
820K | 2.34% | ||||
| Mar 20, 2023 | 21.84 | 21.53 |
22.1
|
21.48
|
1.1M | 2.82% | ||||
| Mar 17, 2023 | 21.24 | 21.42 |
21.53
|
21.08
|
1.4M | -1.8% | ||||
| Mar 16, 2023 | 21.63 | 21.17 |
21.9
|
21.04
|
1.3M | 0.42% | ||||
| Mar 15, 2023 | 21.54 | 21.42 |
21.61
|
20.96
|
1.2M | -2.22% | ||||
| Mar 14, 2023 | 22.03 | 22.31 |
22.55
|
21.87
|
1.1M | 1.94% | ||||
| Mar 13, 2023 | 21.61 | 22.09 |
22.12
|
21.59
|
1.4M | -4.38% | ||||
| Mar 10, 2023 | 22.6 | 23.38 |
23.42
|
22.46
|
983K | -3.91% | ||||
| Mar 9, 2023 | 23.52 | 24.49 |
24.58
|
23.52
|
1.0M | -4.31% | ||||
| Mar 8, 2023 | 24.58 | 24.55 |
25.03
|
24.41
|
603K | -0.04% | ||||
| Mar 7, 2023 | 24.59 | 25 |
25.36
|
24.58
|
847K | -1.84% | ||||
| Mar 6, 2023 | 25.05 | 25.84 |
25.99
|
25.04
|
1.1M | -2.83% | ||||
| Mar 3, 2023 | 25.78 | 25.76 |
25.91
|
25.48
|
637K | 1.06% | ||||
| Mar 2, 2023 | 25.51 | 25.26 |
25.6
|
25.18
|
521K | -0.27% | ||||
| Mar 1, 2023 | 25.58 | 25.52 |
25.84
|
25.31
|
714K | 0.20% | ||||
| Feb 28, 2023 | 25.53 | 25.73 |
25.93
|
25.53
|
668K | -0.78% | ||||
| Feb 27, 2023 | 25.73 | 25.95 |
25.97
|
25.57
|
659K | 0.16% | ||||
| Feb 24, 2023 | 25.69 | 25.58 |
25.75
|
25.4
|
559K | -1.42% | ||||
| Feb 23, 2023 | 26.06 | 26.41 |
26.5
|
25.83
|
656K | -0.46% | ||||
| Feb 22, 2023 | 26.18 | 26.34 |
26.73
|
26.07
|
626K | -0.46% | ||||
| Feb 21, 2023 | 26.3 | 26.35 |
26.67
|
26.03
|
642K | -1.9% | ||||
| Feb 17, 2023 | 26.81 | 26.75 |
26.9
|
26.3
|
699K | -0.3% | ||||
| Feb 16, 2023 | 26.89 | 26.88 |
27.38
|
26.74
|
798K | -2.04% | ||||
| Feb 15, 2023 | 27.45 | 26.52 |
27.55
|
26.51
|
545K | 2.35% | ||||
| Feb 14, 2023 | 26.82 | 26.72 |
27.1
|
26.46
|
827K | -0.41% | ||||
| Feb 13, 2023 | 26.93 | 26.4 |
26.95
|
26.22
|
655K | 1.78% | ||||
| Feb 10, 2023 | 26.46 | 26.4 |
26.63
|
26.19
|
1.1M | -0.75% | ||||
| Feb 9, 2023 | 26.66 | 27.87 |
28.2
|
26.64
|
899K | -3.27% | ||||
| Feb 8, 2023 | 27.56 | 28.1 |
29.07
|
26.28
|
1.2M | -0.65% | ||||
| Feb 7, 2023 | 27.74 | 27.61 |
28.02
|
27.28
|
1.3M | 0.47% | ||||
| Feb 6, 2023 | 27.61 | 28.03 |
28.17
|
27.23
|
1.1M | -2.75% | ||||
| Feb 3, 2023 | 28.39 | 27.94 |
28.61
|
27.89
|
804K | -0.21% | ||||
| Feb 2, 2023 | 28.45 | 28.5 |
28.81
|
28.17
|
1.0M | 1.35% | ||||
| Feb 1, 2023 | 28.07 | 27.42 |
28.18
|
27.22
|
1.2M | 2.37% | ||||
| Jan 31, 2023 | 27.42 | 26.83 |
27.43
|
26.67
|
764K | 2.43% | ||||
| Jan 30, 2023 | 26.77 | 26.69 |
27.06
|
26.57
|
406K | -1.11% | ||||
| Jan 27, 2023 | 27.07 | 26.92 |
27.21
|
26.85
|
753K | 0.04% | ||||
| Jan 26, 2023 | 27.06 | 26.67 |
27.1
|
26.47
|
572K | 2.50% | ||||
| Jan 25, 2023 | 26.4 | 25.85 |
26.61
|
25.79
|
557K | 0.76% | ||||
| Jan 24, 2023 | 26.2 | 26.52 |
26.82
|
26.19
|
507K | -2.31% | ||||
| Jan 23, 2023 | 26.82 | 26.42 |
26.83
|
26.35
|
1.3M | 1.94% | ||||
| Jan 20, 2023 | 26.31 | 25.73 |
26.36
|
25.53
|
924K | 2.41% | ||||
| Jan 19, 2023 | 25.69 | 25.66 |
25.76
|
25.43
|
1.1M | -0.7% | ||||
| Jan 18, 2023 | 25.87 | 25.81 |
26.13
|
25.65
|
1.3M | 0.86% | ||||
| Jan 17, 2023 | 25.65 | 25.55 |
25.92
|
25.5
|
720K | 0.16% | ||||
| Jan 13, 2023 | 25.61 | 25.2 |
25.67
|
25.09
|
674K | 0.16% | ||||
| Jan 12, 2023 | 25.57 | 25.33 |
25.65
|
24.91
|
823K | 1.59% | ||||
| Jan 11, 2023 | 25.17 | 24.91 |
25.24
|
24.89
|
832K | 1.41% | ||||
| Jan 10, 2023 | 24.82 | 24.32 |
24.86
|
24.21
|
440K | 1.35% | ||||
| Jan 9, 2023 | 24.49 | 24.56 |
24.92
|
24.36
|
799K | 0.33% | ||||
| Jan 6, 2023 | 24.41 | 24.12 |
24.66
|
23.67
|
913K | 2.05% | ||||
| Jan 5, 2023 | 23.92 | 23.68 |
23.96
|
23.21
|
717K | -0.29% | ||||
| Jan 4, 2023 | 23.99 | 23.9 |
24.32
|
23.69
|
1.1M | 1.52% | ||||
| Jan 3, 2023 | 23.63 | 23.75 |
24.2
|
23.27
|
948K | 0.94% | ||||
| Dec 30 | 23.41 | 22.98 |
23.46
|
22.89
|
570K | 0.26% | ||||
| Dec 29 | 23.35 | 22.7 |
23.48
|
22.7
|
549K | 3.14% | ||||
| Dec 28 | 22.64 | 23.25 |
23.41
|
22.63
|
448K | -3.29% | ||||
| Dec 27 | 23.41 | 23.13 |
23.42
|
22.97
|
696K | 0.82% | ||||
| Dec 23 | 23.22 | 22.86 |
23.23
|
22.65
|
550K | 1.66% | ||||
| Dec 22 | 22.84 | 22.95 |
22.95
|
22.21
|
1.0M | -1.85% | ||||
| Dec 21 | 23.27 | 23.09 |
23.48
|
23.04
|
814K | 1.66% | ||||
| Dec 20 | 22.89 | 22.42 |
22.99
|
22.42
|
595K | 1.33% | ||||
| Dec 19 | 22.59 | 23.41 |
23.54
|
22.44
|
1.0M | -3.63% | ||||
| Dec 16 | 23.44 | 22.77 |
23.53
|
22.77
|
2.5M | 1.30% | ||||
| Dec 15 | 23.14 | 23.26 |
23.61
|
22.85
|
1.1M | -2.65% | ||||
| Dec 14 | 23.77 | 23.71 |
24.05
|
23.33
|
2.2M | -0.04% | ||||
| Dec 13 | 23.78 | 24.87 |
24.99
|
23.61
|
943K | -0.38% | ||||
| Dec 12 | 23.87 | 23.11 |
23.9
|
22.96
|
689K | 3.07% | ||||
| Dec 9 | 23.16 | 23.25 |
23.53
|
23
|
831K | -1.45% | ||||
| Dec 8 | 23.5 | 23.22 |
23.62
|
23.09
|
845K | 2.75% | ||||
| Dec 7 | 22.87 | 22.55 |
23.17
|
22.32
|
820K | 0.31% | ||||
| Dec 6 | 22.8 | 23.19 |
23.2
|
22.48
|
1.1M | -1.77% | ||||
| Dec 5 | 23.21 | 23.27 |
23.41
|
22.73
|
871K | -1.86% | ||||
| Dec 2 | 23.65 | 23.29 |
23.78
|
23.17
|
1.0M | -0.5% | ||||
| Dec 1 | 23.77 | 23.9 |
24.17
|
23.71
|
775K | -0.42% | ||||
| Nov 30 | 23.87 | 23.01 |
23.91
|
22.74
|
1.4M | 3.42% | ||||
| Nov 29 | 23.08 | 23.03 |
23.34
|
22.9
|
719K | 0.30% | ||||
| Nov 28 | 23.01 | 23.15 |
23.48
|
22.92
|
766K | -1.92% | ||||
| Nov 25 | 23.46 | 23.07 |
23.54
|
22.95
|
411K | 1.65% | ||||
| Nov 23 | 23.08 | 22.79 |
23.32
|
22.62
|
820K | 0.39% | ||||
| Nov 22 | 22.99 | 22.21 |
23.1
|
22.12
|
1.0M | 4.03% | ||||
| Nov 21 | 22.1 | 21.67 |
22.14
|
21.65
|
898K | 0.73% | ||||
| Nov 18 | 21.94 | 22.5 |
22.55
|
21.7
|
662K | -0.59% | ||||
| Nov 17 | 22.07 | 21.74 |
22.12
|
21.41
|
605K | -0.63% | ||||
| Nov 16 | 22.21 | 22.79 |
23
|
22.12
|
747K | -4.18% | ||||
| Nov 15 | 23.18 | 22.74 |
23.26
|
22.6
|
2.0M | 4.46% | ||||
| Nov 14 | 22.19 | 22.7 |
22.93
|
22.18
|
1.6M | -3.81% | ||||
| Nov 11 | 23.07 | 22.86 |
23.18
|
22.35
|
2.0M | 3.83% | ||||
| Nov 10 | 22.22 | 21.84 |
22.25
|
21.73
|
1.6M | 7.66% | ||||
| Nov 9 | 20.64 | 20.42 |
20.86
|
20.24
|
1.3M | -0.34% | ||||
| Nov 8 | 20.71 | 20.92 |
21.25
|
20.35
|
999K | -0.58% | ||||
| Nov 7 | 20.83 | 20.51 |
20.83
|
19.99
|
1.9M | 3.53% | ||||
| Nov 4 | 20.12 | 20.58 |
20.65
|
19.57
|
1.5M | 0.25% | ||||
| Nov 3 | 20.07 | 20 |
20.3
|
19.55
|
1.3M | -1.18% | ||||
| Nov 2 | 20.31 | 21.23 |
21.4
|
20.25
|
1.0M | -4.92% | ||||
| Nov 1 | 21.36 | 21.74 |
21.8
|
21.21
|
1.3M | 0.47% | ||||
| Oct 31 | 21.26 | 20.99 |
21.41
|
20.91
|
1.2M | 0.38% | ||||
| Oct 28 | 21.18 | 20.33 |
21.19
|
20.26
|
938K | 3.57% | ||||
| Oct 27 | 20.45 | 20.68 |
21.12
|
20.36
|
1.6M | -0.58% | ||||
| Oct 26 | 20.57 | 20.31 |
21.2
|
19.45
|
2.8M | 1.33% | ||||
| Oct 25 | 20.3 | 19.45 |
20.51
|
19.45
|
2.5M | 4.75% | ||||
| Oct 24 | 19.38 | 19.36 |
19.49
|
18.66
|
1.5M | 0.16% | ||||
| Oct 21 | 19.35 | 18.87 |
19.38
|
18.77
|
1.6M | 2.06% | ||||
| Oct 20 | 18.96 | 19.12 |
19.56
|
18.82
|
1.5M | -0.37% | ||||
| Oct 19 | 19.03 | 19.3 |
19.55
|
18.77
|
1.3M | -2.91% | ||||
| Oct 18 | 19.6 | 20.21 |
20.5
|
19.45
|
1.3M | 0.20% | ||||
| Oct 17 | 19.56 | 19.2 |
19.79
|
19.13
|
2.0M | 4.94% | ||||
| Oct 14 | 18.64 | 19.23 |
19.38
|
18.57
|
1.1M | -2.15% | ||||
| Oct 13 | 19.05 | 18.29 |
19.41
|
18.06
|
1.8M | 1.44% | ||||
| Oct 12 | 18.78 | 18.73 |
18.97
|
18.4
|
1.7M | 0.27% | ||||
| Oct 11 | 18.73 | 18.8 |
19.08
|
18.19
|
1.7M | -1% | ||||
| Oct 10 | 18.92 | 19.33 |
19.41
|
18.81
|
1.4M | -2.07% | ||||
| Oct 7 | 19.32 | 19.76 |
19.95
|
18.74
|
2.0M | -4.36% | ||||
| Oct 6 | 20.2 | 20.29 |
20.52
|
20.03
|
1.6M | -1.46% | ||||
| Oct 5 | 20.5 | 20.2 |
20.67
|
20
|
1.5M | -1.44% | ||||
| Oct 4 | 20.8 | 20.73 |
21.07
|
20.56
|
2.5M | 3.07% | ||||
| Oct 3 | 20.18 | 19.37 |
20.26
|
19.19
|
2.6M | 6.15% | ||||
| Sep 30 | 19.01 | 19.39 |
19.87
|
18.98
|
1.7M | -2.06% | ||||
| Sep 29 | 19.41 | 20.05 |
20.28
|
19.01
|
2.5M | -5.46% | ||||
| Sep 28 | 20.53 | 20.53 |
20.82
|
20.37
|
2.0M | 0.29% | ||||
| Sep 27 | 20.47 | 20.98 |
21.3
|
20.31
|
1.5M | -0.97% | ||||
| Sep 26 | 20.67 | 20.86 |
21.35
|
20.51
|
1.7M | -0.86% | ||||
| Sep 23 | 20.85 | 21.21 |
21.42
|
20.62
|
2.2M | -3.61% | ||||
| Sep 22 | 21.63 | 21.78 |
21.93
|
21.34
|
2.6M | -1.64% | ||||
| Sep 21 | 21.99 | 22.33 |
23.04
|
21.96
|
2.7M | -1.04% | ||||
| Sep 20 | 22.22 | 22.81 |
22.96
|
21.87
|
3.2M | -3.93% | ||||
| Sep 19 | 23.13 | 22.51 |
23.13
|
22.19
|
5.1M | -0.3% | ||||
| Sep 16 | 23.2 | 23.12 |
23.53
|
21.64
|
13.6M | -20.3% | ||||
| Sep 15 | 29.11 | 29.46 |
30.08
|
28.97
|
1.4M | -2.41% | ||||
| Sep 14 | 29.83 | 29.87 |
30.04
|
28.82
|
1.5M | -0.07% | ||||
| Sep 13 | 29.85 | 31 |
31.54
|
29.82
|
1.8M | -7.9% | ||||
| Sep 12 | 32.41 | 32.5 |
32.83
|
31.94
|
975K | 0.84% | ||||
| Sep 9 | 32.14 | 31.59 |
32.15
|
31.41
|
1.0M | 3.58% | ||||
| Sep 8 | 31.03 | 30.35 |
31.08
|
30.22
|
816K | 0.94% | ||||
| Sep 7 | 30.74 | 29.6 |
30.8
|
29.51
|
1.1M | 2.88% | ||||
| Sep 6 | 29.88 | 30.45 |
30.55
|
29.78
|
1.0M | -2.16% | ||||
| Sep 2 | 30.54 | 31.18 |
31.55
|
30.41
|
1.1M | -0.91% | ||||
| Sep 1 | 30.82 | 30.7 |
30.96
|
29.96
|
1.1M | -0.74% | ||||
| Aug 31 | 31.05 | 31.22 |
31.52
|
30.97
|
1.2M | -0.48% | ||||
| Aug 30 | 31.2 | 32.04 |
32.19
|
30.98
|
1.1M | -1.33% | ||||
| Aug 29 | 31.62 | 31.35 |
32.09
|
31.22
|
1.5M | -0.38% | ||||
| Aug 26 | 31.74 | 34.12 |
34.24
|
31.71
|
2.8M | -6.48% | ||||
| Aug 25 | 33.94 | 32.02 |
34.2
|
32.02
|
4.5M | 6.70% | ||||
| Aug 24 | 31.81 | 31.7 |
32.22
|
31.59
|
841K | 0.47% | ||||
| Aug 23 | 31.66 | 31.27 |
32.06
|
31.2
|
1.3M | 1.15% | ||||
| Aug 22 | 31.3 | 32.22 |
32.22
|
31.2
|
1.4M | -4.49% | ||||
| Aug 19 | 32.77 | 32.76 |
32.98
|
32.41
|
1.5M | -1.56% | ||||
| Aug 18 | 33.29 | 32.9 |
33.41
|
32.68
|
822K | 0.97% | ||||
| Aug 17 | 32.97 | 33.31 |
33.48
|
32.43
|
1.6M | -2.74% | ||||
| Aug 16 | 33.9 | 33.26 |
34.46
|
33.16
|
1.8M | 1.13% | ||||
| Aug 15 | 33.52 | 34.35 |
34.71
|
33.3
|
1.9M | -3.87% | ||||
| Aug 12 | 34.87 | 34.73 |
35.42
|
34.46
|
1.7M | 1.43% | ||||
| Aug 11 | 34.38 | 34.68 |
35.15
|
34.35
|
1.7M | -0.2% | ||||
| Aug 10 | 34.45 | 34.79 |
34.8
|
34.18
|
1.7M | 2.16% | ||||
| Aug 9 | 33.72 | 34 |
34.22
|
33.48
|
1.0M | -1.66% | ||||
| Aug 8 | 34.29 | 34.62 |
35.03
|
34.08
|
1.1M | -0.03% | ||||
| Aug 5 | 34.3 | 33.5 |
34.7
|
32.95
|
2.5M | 0.65% | ||||
| Aug 4 | 34.08 | 34.01 |
34.56
|
33.12
|
3.6M | 0.09% | ||||
| Aug 3 | 34.05 | 33.55 |
34.2
|
32.99
|
1.9M | 2.34% | ||||
| Aug 2 | 33.27 | 32.67 |
33.54
|
32.56
|
1.6M | 0.57% | ||||
| Aug 1 | 33.08 | 32.11 |
33.54
|
31.72
|
2.2M | 1.94% | ||||
| Jul 29 | 32.45 | 32.68 |
32.99
|
31.76
|
2.5M | -0.83% | ||||
| Jul 28 | 32.72 | 31.34 |
33.04
|
30.68
|
3.5M | 4.30% | ||||
| Jul 27 | 31.37 | 31 |
31.43
|
30.53
|
3.1M | 2.52% | ||||
| Jul 26 | 30.6 | 30.85 |
31.2
|
30.51
|
2.5M | -1.54% | ||||
| Jul 25 | 31.08 | 31.78 |
31.78
|
30.88
|
2.5M | -1.96% | ||||
| Jul 22 | 31.7 | 32.55 |
32.88
|
31.55
|
1.9M | -3% | ||||
| Jul 21 | 32.68 | 31.8 |
32.72
|
31.7
|
2.1M | 1.24% | ||||
| Jul 20 | 32.28 | 32.42 |
33.16
|
31.65
|
3.3M | -1.53% | ||||
| Jul 19 | 32.78 | 31.8 |
33.61
|
31.3
|
8.8M | 12.65% | ||||
| Jul 18 | 29.1 | 29.22 |
30.36
|
28.89
|
2.7M | 1.50% | ||||
| Jul 15 | 28.67 | 27.97 |
28.91
|
27.55
|
2.5M | 4.10% | ||||
| Jul 14 | 27.54 | 27.74 |
28.01
|
27.05
|
2.2M | -3.67% | ||||
| Jul 13 | 28.59 | 29.09 |
29.47
|
28.5
|
1.5M | -4% | ||||
| Jul 12 | 29.78 | 29.5 |
30.21
|
29.44
|
1.3M | 1.40% | ||||
| Jul 11 | 29.37 | 30.05 |
30.36
|
29.19
|
2.4M | -4.24% | ||||
| Jul 8 | 30.67 | 30.79 |
31.35
|
30.23
|
1.1M | -0.81% | ||||
| Jul 7 | 30.92 | 30.6 |
31.25
|
30.25
|
943K | 2.52% | ||||
| Jul 6 | 30.16 | 30.88 |
31.15
|
29.68
|
1.4M | -2.33% | ||||
| Jul 5 | 30.88 | 29.74 |
30.94
|
29.04
|
1.4M | 1.65% | ||||
| Jul 1 | 30.38 | 31.15 |
31.46
|
29.74
|
1.7M | -2.35% | ||||
| Jun 30 | 31.11 | 30.37 |
31.16
|
29.95
|
1.5M | 0.03% | ||||
| Jun 29 | 31.1 | 30.96 |
31.5
|
29.05
|
6.0M | -0.61% | ||||
| Jun 28 | 31.29 | 33.35 |
33.72
|
31.28
|
2.3M | -5.18% | ||||
| Jun 27 | 33 | 33 |
33.51
|
32.46
|
2.4M | -0.3% | ||||
| Jun 24 | 33.1 | 32.06 |
33.14
|
31.7
|
4.4M | 5.21% | ||||
| Jun 23 | 31.46 | 30.98 |
31.58
|
30.05
|
2.3M | 1.42% | ||||
| Jun 22 | 31.02 | 30.09 |
31.58
|
29.99
|
2.8M | 1.01% | ||||
| Jun 21 | 30.71 | 31.65 |
32.17
|
30.59
|
3.3M | -0.97% | ||||
| Jun 17 | 31.01 | 30.5 |
31.67
|
29.7
|
4.6M | 3.23% | ||||
| Jun 16 | 30.04 | 31.36 |
31.77
|
29.61
|
2.8M | -7.23% | ||||
| Jun 15 | 32.38 | 31.7 |
33.06
|
31.31
|
3.2M | 4.28% | ||||
| Jun 14 | 31.05 | 29.82 |
31.58
|
29.55
|
3.6M | 4.51% | ||||
| Jun 13 | 29.71 | 30.63 |
30.88
|
29.04
|
2.3M | -6.81% | ||||
| Jun 10 | 31.88 | 32 |
32.69
|
31.46
|
1.4M | -2.72% | ||||
| Jun 9 | 32.77 | 33.32 |
33.76
|
32.74
|
1.3M | -2.27% | ||||
| Jun 8 | 33.53 | 34.01 |
34.84
|
33.5
|
1.8M | -2.9% | ||||
| Jun 7 | 34.53 | 33.94 |
34.76
|
33.7
|
964K | 0.55% | ||||
| Jun 6 | 34.34 | 34.71 |
35.13
|
33.98
|
1.3M | 0.09% | ||||
| Jun 3 | 34.31 | 34.33 |
34.65
|
33.71
|
1.3M | -1.21% | ||||
| Jun 2 | 34.73 | 33.62 |
34.83
|
33.55
|
831K | 2.36% | ||||
| Jun 1 | 33.93 | 34.93 |
35.37
|
33.5
|
1.4M | -2.19% | ||||
| May 31 | 34.69 | 35 |
35.41
|
34.07
|
2.1M | -0.83% | ||||
| May 27 | 34.98 | 34.56 |
35.33
|
34.55
|
1.7M | 2.73% | ||||
| May 26 | 34.05 | 32.63 |
34.38
|
32.63
|
2.0M | 4.74% | ||||
| May 25 | 32.51 | 31.34 |
32.74
|
31.34
|
2.1M | 3.27% | ||||
| May 24 | 31.48 | 32.44 |
32.65
|
30.74
|
1.8M | -4.92% | ||||
| May 23 | 33.11 | 32.48 |
33.49
|
31.97
|
1.8M | 2.92% | ||||
| May 20 | 32.17 | 33.39 |
33.5
|
31.08
|
2.7M | -2.72% | ||||
| May 19 | 33.07 | 32.81 |
33.68
|
32.59
|
2.0M | 0.58% | ||||
| May 18 | 32.88 | 34.87 |
34.99
|
32.43
|
1.8M | -7.01% | ||||
| May 17 | 35.36 | 34.59 |
35.41
|
33.83
|
1.9M | 5.62% | ||||
| May 16 | 33.48 | 33.48 |
34.12
|
33.13
|
940K | -0.59% | ||||
| May 13 | 33.68 | 32.2 |
33.83
|
32.2
|
2.0M | 6.38% | ||||
| May 12 | 31.66 | 31.14 |
31.83
|
30.5
|
1.8M | 1.02% | ||||
| May 11 | 31.34 | 32.25 |
33.14
|
31.29
|
2.1M | -3.21% | ||||
| May 10 | 32.38 | 33.55 |
33.84
|
31.35
|
2.3M | -2.18% | ||||
| May 9 | 33.1 | 33.99 |
34.29
|
32.71
|
1.5M | -5.05% | ||||
| May 6 | 34.86 | 34.97 |
35.47
|
33.58
|
1.6M | -1.02% | ||||
| May 5 | 35.22 | 35.51 |
35.71
|
34.37
|
1.4M | -2.17% | ||||
| May 4 | 36 | 35.03 |
36.15
|
33.77
|
1.2M | 3.66% | ||||
| May 3 | 34.73 | 34.45 |
35.21
|
33.8
|
1.7M | 0% | ||||
| May 2 | 34.73 | 34.43 |
35.19
|
33.54
|
2.7M | -0.86% | ||||
| Apr 29 | 35.03 | 31.38 |
37.62
|
31.24
|
9.9M | 9.88% | ||||
| Apr 28 | 31.88 | 29.01 |
32.28
|
29.01
|
6.2M | 11.20% | ||||
| Apr 27 | 28.67 | 28.19 |
30.78
|
28
|
11.2M | -23.24% | ||||
| Apr 26 | 37.35 | 39.27 |
39.29
|
37.15
|
2.3M | -6.65% | ||||
| Apr 25 | 40.01 | 39.76 |
40.22
|
38.75
|
2.0M | -0.79% | ||||
| Apr 22 | 40.33 | 41.56 |
41.94
|
40.2
|
1.4M | -3.75% | ||||
| Apr 21 | 41.9 | 43.3 |
43.56
|
41.65
|
1.1M | -2.1% | ||||
| Apr 20 | 42.8 | 43 |
43.8
|
42.74
|
993K | 0.66% | ||||
| Apr 19 | 42.52 | 41.48 |
42.92
|
40.93
|
1.3M | 3.18% | ||||
| Apr 18 | 41.21 | 40.19 |
41.3
|
40.1
|
856K | 1.93% | ||||
| Apr 14 | 40.43 | 40.45 |
40.99
|
40.26
|
893K | 0.37% | ||||
| Apr 13 | 40.28 | 38.3 |
40.47
|
38.1
|
1.4M | 4% | ||||
| Apr 12 | 38.73 | 38.39 |
39.23
|
38.05
|
1.3M | 1.20% | ||||
| Apr 11 | 38.27 | 38.51 |
39.41
|
37.93
|
874K | -0.88% | ||||
| Apr 8 | 38.61 | 37.94 |
39.23
|
37.09
|
1.2M | 1.58% | ||||
| Apr 7 | 38.01 | 38.19 |
38.39
|
36.51
|
2.0M | 0.05% | ||||
| Apr 6 | 37.99 | 38.19 |
38.57
|
37.27
|
1.6M | -1.89% | ||||
| Apr 5 | 38.72 | 39.8 |
40.13
|
38.62
|
1.7M | -3.66% | ||||
| Apr 4 | 40.19 | 40.18 |
40.66
|
39.86
|
874K | -0.12% | ||||
| Apr 1 | 40.24 | 40.51 |
40.99
|
39.9
|
1.7M | 0.12% | ||||
| Mar 31 | 40.19 | 40.44 |
41.13
|
40.17
|
795K | -1.66% | ||||
| Mar 30 | 40.87 | 41.69 |
41.97
|
40.72
|
601K | -3.04% | ||||
| Mar 29 | 42.15 | 41.49 |
42.49
|
41.47
|
1.2M | 3.44% | ||||
| Mar 28 | 40.75 | 41.12 |
41.38
|
40.07
|
897K | -1.93% | ||||
| Mar 25 | 41.55 | 41.34 |
41.67
|
40.99
|
815K | 1.05% | ||||
| Mar 24 | 41.12 | 41 |
41.37
|
40.19
|
989K | 1.13% | ||||
| Mar 23 | 40.66 | 40.61 |
41.35
|
40.31
|
708K | -1.33% | ||||
| Mar 22 | 41.21 | 40.25 |
41.44
|
40.25
|
1.8M | 3.41% | ||||
| Mar 21 | 39.85 | 39.88 |
40.43
|
39.52
|
735K | -1.26% | ||||
| Mar 18 | 40.36 | 39.28 |
40.47
|
38.92
|
1.8M | 2.36% | ||||
| Mar 17 | 39.43 | 38.33 |
39.45
|
38.06
|
1.2M | 1.81% | ||||
| Mar 16 | 38.73 | 37.2 |
38.76
|
37.07
|
774K | 6.14% | ||||
| Mar 15 | 36.49 | 37.01 |
37.26
|
35.73
|
865K | -1.03% | ||||
| Mar 14 | 36.87 | 37.91 |
38.03
|
36.43
|
653K | -1.6% | ||||
| Mar 11 | 37.47 | 38.23 |
38.74
|
37.43
|
569K | -0.61% | ||||
| Mar 10 | 37.7 | 36.96 |
37.78
|
36.63
|
816K | -0.89% | ||||
| Mar 9 | 38.04 | 37.04 |
38.4
|
36.97
|
1.1M | 6.08% | ||||
| Mar 8 | 35.86 | 34.65 |
37.01
|
34.3
|
1.3M | 4.34% | ||||
| Mar 7 | 34.37 | 36.66 |
36.81
|
34.36
|
1.3M | -5.89% | ||||
| Mar 4 | 36.52 | 38.51 |
38.58
|
36.33
|
1.7M | -7.1% | ||||
| Mar 3 | 39.31 | 40.36 |
40.63
|
39.03
|
718K | -2.21% | ||||
| Mar 2 | 40.2 | 38.94 |
40.51
|
38.94
|
1.0M | 4.99% | ||||
| Mar 1 | 38.29 | 40.21 |
40.35
|
37.95
|
1.4M | -5.5% | ||||
| Feb 28 | 40.52 | 40.52 |
41.32
|
39.84
|
861K | -1.67% | ||||
| Feb 25 | 41.21 | 40.7 |
41.61
|
40.7
|
1.1M | 1.25% | ||||
| Feb 24 | 40.7 | 38.32 |
40.86
|
38.2
|
2.0M | 1.55% | ||||
| Feb 23 | 40.08 | 41.33 |
41.66
|
39.99
|
1.1M | -2.34% | ||||
| Feb 22 | 41.04 | 41.86 |
42.14
|
40.91
|
1.3M | -2.61% | ||||
| Feb 18 | 42.14 | 43.01 |
43.41
|
41.58
|
1.3M | -1.98% | ||||
| Feb 17 | 42.99 | 43.79 |
44.06
|
42.85
|
1.6M | -2.94% | ||||
| Feb 16 | 44.29 | 43.12 |
44.59
|
42.83
|
1.9M | 2.10% | ||||
| Feb 15 | 43.38 | 42 |
43.52
|
41.62
|
1.9M | 3.61% | ||||
| Feb 14 | 41.87 | 41.72 |
42.62
|
41.06
|
2.8M | -0.31% | ||||
| Feb 11 | 42 | 42.46 |
43.06
|
41.57
|
2.1M | -1.2% | ||||
| Feb 10 | 42.51 | 42.9 |
43.98
|
42.24
|
2.2M | -2.9% | ||||
| Feb 9 | 43.78 | 42.2 |
44.01
|
42
|
6.0M | 14.31% | ||||
| Feb 8 | 38.3 | 37.46 |
38.46
|
37.04
|
1.3M | 3.10% | ||||
| Feb 7 | 37.15 | 37.25 |
37.34
|
36.49
|
1.2M | -0.54% | ||||
| Feb 4 | 37.35 | 37.64 |
38.07
|
36.38
|
855K | -1.19% | ||||
| Feb 3 | 37.8 | 37.97 |
38.64
|
37.59
|
721K | -2.12% | ||||
| Feb 2 | 38.62 | 38.87 |
39.37
|
38.31
|
661K | -0.72% | ||||
| Feb 1 | 38.9 | 37.96 |
39.08
|
37.96
|
1.0M | 2.21% | ||||
| Jan 31 | 38.06 | 37.21 |
38.08
|
37.06
|
1.8M | 2.42% | ||||
| Jan 28 | 37.16 | 36.64 |
37.16
|
35.77
|
1.2M | 1.36% | ||||
| Jan 27 | 36.66 | 38.59 |
38.93
|
36.33
|
1.3M | -3.4% | ||||
| Jan 26 | 37.95 | 39.15 |
39.99
|
37.81
|
940K | -0.5% | ||||
| Jan 25 | 38.14 | 37.61 |
38.61
|
36.55
|
1.6M | -0.86% | ||||
| Jan 24 | 38.47 | 38.25 |
38.79
|
36.57
|
2.7M | -1.89% | ||||
| Jan 21 | 39.21 | 39.84 |
40.5
|
38.91
|
1.3M | -2.61% | ||||
| Jan 20 | 40.26 | 40.52 |
41.83
|
40.18
|
905K | -0.3% | ||||
| Jan 19 | 40.38 | 41.38 |
42.09
|
40.37
|
987K | -2.51% | ||||
| Jan 18 | 41.42 | 42.16 |
42.16
|
41.14
|
1.2M | -3.11% | ||||
| Jan 14 | 42.75 | 42.42 |
43.14
|
42.14
|
649K | -0.35% | ||||
| Jan 13 | 42.9 | 42.94 |
43.51
|
42.69
|
654K | 0.54% | ||||
| Jan 12 | 42.67 | 42.99 |
43.5
|
41.86
|
1.2M | 0.19% | ||||
| Jan 11 | 42.59 | 41.89 |
42.82
|
41.17
|
1.1M | 2.04% | ||||
| Jan 10 | 41.74 | 41.1 |
41.89
|
40.08
|
1.1M | 0.51% | ||||
| Jan 7 | 41.53 | 41.77 |
42.19
|
41.29
|
1.5M | -0.6% | ||||
| Jan 6 | 41.78 | 41.96 |
42.69
|
41.26
|
932K | -0.83% | ||||
| Jan 5 | 42.13 | 42.92 |
43.75
|
42.07
|
1.4M | -1.91% | ||||
| Jan 4 | 42.95 | 42.23 |
43.03
|
41.81
|
1.9M | 3.47% | ||||
| Jan 3 | 41.51 | 40.63 |
41.87
|
40.32
|
1.3M | 3.26% | ||||
| Dec 31 | 40.2 | 40 |
40.61
|
39.59
|
956K | 0.42% | ||||
| Dec 30 | 40.03 | 39.82 |
40.57
|
39.82
|
731K | 0.63% | ||||
| Dec 29 | 39.78 | 39.72 |
40.06
|
39.47
|
503K | 0.10% | ||||
| Dec 28 | 39.74 | 39.49 |
40
|
39.46
|
703K | 0.03% | ||||
| Dec 27 | 39.73 | 39.2 |
39.77
|
38.45
|
426K | 1.09% | ||||
| Dec 23 | 39.3 | 39.17 |
39.5
|
39.06
|
485K | 0.33% | ||||
| Dec 22 | 39.17 | 39.06 |
39.45
|
38.7
|
534K | 0.28% | ||||
| Dec 21 | 39.06 | 37.84 |
39.22
|
37.78
|
1.1M | 4.58% | ||||
| Dec 20 | 37.35 | 37.92 |
38
|
36.7
|
1.5M | -3.59% | ||||
| Dec 17 | 38.74 | 38.83 |
39.75
|
37.93
|
2.6M | -0.69% | ||||
| Dec 16 | 39.01 | 39.45 |
40.57
|
38.77
|
2.1M | -0.71% | ||||
| Dec 15 | 39.29 | 38.89 |
39.51
|
37.56
|
1.8M | 0.56% | ||||
| Dec 14 | 39.07 | 40.47 |
41.32
|
38.93
|
1.5M | -5.03% | ||||
| Dec 13 | 41.14 | 41.45 |
41.95
|
40.79
|
1.6M | -0.94% | ||||
| Dec 10 | 41.53 | 40.25 |
41.63
|
40.16
|
1.1M | 3.18% | ||||
| Dec 9 | 40.25 | 43.57 |
45.92
|
38.81
|
5.9M | -8.92% | ||||
| Dec 8 | 44.19 | 43.39 |
44.3
|
42.94
|
1.7M | 1.68% | ||||
| Dec 7 | 43.46 | 42.23 |
44.19
|
42.23
|
1.9M | 4.60% | ||||
| Dec 6 | 41.55 | 40.79 |
42.39
|
40.67
|
1.5M | 3% | ||||
| Dec 3 | 40.34 | 41.33 |
41.33
|
39.86
|
810K | -0.84% | ||||
| Dec 2 | 40.68 | 38.97 |
41.04
|
38.91
|
809K | 4.55% | ||||
| Dec 1 | 38.91 | 39.78 |
40.71
|
38.89
|
1.2M | 0.03% | ||||
| Nov 30 | 38.9 | 39.8 |
40.16
|
38.76
|
2.0M | -2.65% | ||||
| Nov 29 | 39.96 | 41.61 |
42.17
|
39.09
|
1.3M | -1.31% | ||||
| Nov 26 | 40.49 | 41.13 |
41.5
|
39.71
|
840K | -5.79% | ||||
| Nov 24 | 42.98 | 42.37 |
43.65
|
42.28
|
692K | 1.11% | ||||
| Nov 23 | 42.51 | 41.8 |
42.87
|
41.55
|
1.3M | 1.99% | ||||
| Nov 22 | 41.68 | 40.72 |
42.06
|
40.38
|
931K | 2.18% | ||||
| Nov 19 | 40.79 | 41 |
41.58
|
40.52
|
847K | 0.92% | ||||
| Nov 18 | 40.42 | 40.99 |
41.03
|
40.06
|
636K | -1.39% | ||||
| Nov 17 | 40.99 | 41.96 |
42.13
|
40.9
|
717K | -3.14% | ||||
| Nov 16 | 42.32 | 42.67 |
43.13
|
42.29
|
1.2M | -1.63% | ||||
| Nov 15 | 43.02 | 43.8 |
43.98
|
43
|
860K | -1.74% | ||||
| Nov 12 | 43.78 | 43.71 |
44.37
|
43.62
|
447K | 0.39% | ||||
| Nov 11 | 43.61 | 43.66 |
44.12
|
43.41
|
904K | 0.18% | ||||
| Nov 10 | 43.53 | 43.99 |
44.58
|
43.37
|
694K | -1.4% | ||||
| Nov 9 | 44.15 | 43.58 |
44.17
|
43.1
|
577K | 1.08% | ||||
| Nov 8 | 43.68 | 44.54 |
44.56
|
43.27
|
791K | -0.73% | ||||
| Nov 5 | 44 | 42.89 |
44.12
|
42.86
|
1.3M | 4.07% | ||||
| Nov 4 | 42.28 | 43.53 |
44.08
|
42.08
|
763K | -2.42% | ||||
| Nov 3 | 43.33 | 41.8 |
43.54
|
41.55
|
888K | 2.73% | ||||
| Nov 2 | 42.18 | 41.69 |
42.22
|
41.17
|
724K | 0.91% | ||||
| Nov 1 | 41.8 | 39.55 |
42.2
|
39.55
|
1.6M | 5.72% | ||||
| Oct 29 | 39.54 | 39.61 |
39.93
|
39.21
|
1.4M | -0.5% | ||||
| Oct 28 | 39.74 | 40.01 |
40.38
|
39.17
|
1.9M | -1.14% | ||||
| Oct 27 | 40.2 | 40.39 |
41.36
|
38.83
|
3.2M | -3.13% | ||||
| Oct 26 | 41.5 | 42.87 |
43.13
|
41.21
|
2.1M | -2.19% | ||||
| Oct 25 | 42.43 | 43.43 |
43.73
|
42.34
|
1.6M | -2.64% | ||||
| Oct 22 | 43.58 | 43.79 |
44.83
|
43.51
|
1.3M | -0.66% | ||||
| Oct 21 | 43.87 | 42.94 |
43.91
|
42.76
|
931K | 2.26% | ||||
| Oct 20 | 42.9 | 43.23 |
43.57
|
42.67
|
1.7M | -0.44% | ||||
| Oct 19 | 43.09 | 42.88 |
43.17
|
42.15
|
531K | 1.15% | ||||
| Oct 18 | 42.6 | 43.13 |
43.36
|
42.22
|
660K | -1.84% | ||||
| Oct 15 | 43.4 | 43.32 |
44.09
|
43.19
|
1.1M | 1.40% | ||||
| Oct 14 | 42.8 | 42.23 |
42.98
|
42.02
|
876K | 2.91% | ||||
| Oct 13 | 41.59 | 41.3 |
42.04
|
41.04
|
665K | 0.85% | ||||
| Oct 12 | 41.24 | 40.72 |
41.7
|
40.22
|
826K | 1.48% | ||||
| Oct 11 | 40.64 | 41.22 |
41.63
|
40.63
|
616K | -1.45% | ||||
| Oct 8 | 41.24 | 42.26 |
42.62
|
41.22
|
430K | -2.41% | ||||
| Oct 7 | 42.26 | 42.21 |
43.08
|
42.09
|
930K | 0.81% | ||||
| Oct 6 | 41.92 | 40.92 |
42.04
|
40.64
|
1.1M | 1.18% | ||||
| Oct 5 | 41.43 | 41.24 |
41.76
|
40.49
|
2.1M | 1.22% | ||||
| Oct 4 | 40.93 | 41.22 |
42.07
|
40.68
|
1.6M | -0.44% | ||||
| Oct 1 | 41.11 | 39.19 |
41.12
|
38.91
|
1.3M | 6.06% | ||||
| Sep 30 | 38.76 | 39.49 |
39.85
|
38.67
|
1.0M | -0.72% | ||||
| Sep 29 | 39.04 | 39.01 |
39.38
|
38.51
|
928K | 0.39% | ||||
| Sep 28 | 38.89 | 39.9 |
40.4
|
38.8
|
1.1M | -3.14% | ||||
| Sep 27 | 40.15 | 39.79 |
40.66
|
39.79
|
968K | 0.93% | ||||
| Sep 24 | 39.78 | 39.9 |
40.18
|
39.61
|
539K | -0.75% | ||||
| Sep 23 | 40.08 | 39 |
40.34
|
38.93
|
918K | 3.57% | ||||
| Sep 22 | 38.7 | 38.11 |
38.95
|
37.91
|
667K | 3.12% | ||||
| Sep 21 | 37.53 | 39.01 |
39.01
|
37.46
|
665K | -2.27% | ||||
| Sep 20 | 38.4 | 37.52 |
38.42
|
37.41
|
1.1M | -0.57% | ||||
| Sep 17 | 38.62 | 39.17 |
39.34
|
38.37
|
1.6M | -1.53% | ||||
| Sep 16 | 39.22 | 39.24 |
39.73
|
38.79
|
950K | -0.48% | ||||
| Sep 15 | 39.41 | 38.87 |
39.48
|
38.67
|
822K | 1.49% | ||||
| Sep 14 | 38.83 | 39.9 |
39.97
|
38.55
|
1.1M | -2.58% | ||||
| Sep 13 | 39.86 | 40 |
40.26
|
39.38
|
1.6M | 0.86% | ||||
| Sep 10 | 39.52 | 41.14 |
41.23
|
39.37
|
979K | -3.23% | ||||
| Sep 9 | 40.84 | 40.48 |
41.1
|
40.38
|
826K | 0.42% | ||||
| Sep 8 | 40.67 | 41.23 |
41.6
|
40.54
|
782K | -1.88% | ||||
| Sep 7 | 41.45 | 41.46 |
41.78
|
41.05
|
892K | -0.79% | ||||
| Sep 3 | 41.78 | 42.61 |
42.76
|
41.6
|
805K | -2.25% | ||||
| Sep 2 | 42.74 | 42.77 |
42.9
|
42.08
|
656K | 0.94% | ||||
| Sep 1 | 42.34 | 42.59 |
42.69
|
41.33
|
707K | -0.33% | ||||
| Aug 31 | 42.48 | 43.08 |
43.1
|
42.2
|
904K | -1.51% | ||||
| Aug 30 | 43.13 | 44.26 |
44.33
|
43.04
|
835K | -2.42% | ||||
| Aug 27 | 44.2 | 42.73 |
44.37
|
42.56
|
979K | 3.49% | ||||
| Aug 26 | 42.71 | 43.44 |
43.55
|
42.56
|
410K | -1.48% | ||||
| Aug 25 | 43.35 | 42.07 |
43.52
|
42.07
|
779K | 2.51% | ||||
| Aug 24 | 42.29 | 41.29 |
42.51
|
41.17
|
413K | 2.27% | ||||
| Aug 23 | 41.35 | 41.51 |
41.63
|
40.9
|
515K | 1.15% | ||||
| Aug 20 | 40.88 | 40.03 |
40.92
|
39.75
|
978K | 1.97% | ||||
| Aug 19 | 40.09 | 40.32 |
40.51
|
39.06
|
1.5M | -2.27% | ||||
| Aug 18 | 41.02 | 41.45 |
41.79
|
40.98
|
722K | -1.87% | ||||
| Aug 17 | 41.8 | 42.19 |
42.31
|
41.22
|
1.1M | -2.04% | ||||
| Aug 16 | 42.67 | 43.19 |
43.19
|
41.8
|
825K | -1.8% | ||||
| Aug 13 | 43.45 | 43.8 |
43.89
|
42.7
|
701K | -1.21% | ||||
| Aug 12 | 43.98 | 44.6 |
45.01
|
43.87
|
967K | -0.59% | ||||
| Aug 11 | 44.24 | 41.95 |
44.51
|
41.71
|
1.8M | 5.46% | ||||
| Aug 10 | 41.95 | 40.4 |
42.02
|
40.33
|
1.4M | 4.02% | ||||
| Aug 9 | 40.33 | 41.15 |
41.24
|
40.11
|
1.2M | -2.54% | ||||
| Aug 6 | 41.38 | 40.09 |
41.53
|
40.04
|
1.3M | 4.28% | ||||
| Aug 5 | 39.68 | 40.66 |
40.7
|
38.82
|
2.8M | -1.32% | ||||
| Aug 4 | 40.21 | 40.86 |
41.55
|
38.11
|
5.3M | -8.94% | ||||
| Aug 3 | 44.16 | 44.41 |
44.8
|
42.62
|
1.2M | -0.47% | ||||
| Aug 2 | 44.37 | 44.83 |
46.73
|
44.3
|
1.4M | -0.07% | ||||
| Jul 30 | 44.4 | 44.01 |
44.45
|
43.6
|
1.0M | 0.61% | ||||
| Jul 29 | 44.13 | 44.89 |
44.89
|
43.68
|
1.1M | -0.94% | ||||
| Jul 28 | 44.55 | 44.55 |
45.07
|
43.97
|
609K | 0.02% | ||||
| Jul 27 | 44.54 | 44.63 |
45.01
|
44.07
|
409K | -1.24% | ||||
| Jul 26 | 45.1 | 44.7 |
45.31
|
44.7
|
311K | 1.14% | ||||
| Jul 23 | 44.59 | 44.71 |
44.84
|
44.02
|
457K | 0.72% | ||||
| Jul 22 | 44.27 | 45.49 |
45.49
|
43.62
|
1.2M | -2.53% | ||||
| Jul 21 | 45.42 | 44.91 |
45.58
|
44.45
|
777K | 2.76% | ||||
| Jul 20 | 44.2 | 42.85 |
44.76
|
42.56
|
1.1M | 3.83% | ||||
| Jul 19 | 42.57 | 42.4 |
43.37
|
41.77
|
1.2M | -2.7% | ||||
| Jul 16 | 43.75 | 45.15 |
45.22
|
43.6
|
988K | -2.45% | ||||
| Jul 15 | 44.85 | 44.78 |
45
|
44.28
|
579K | -0.53% | ||||
| Jul 14 | 45.09 | 44.86 |
45.43
|
44.16
|
812K | 0.96% | ||||
| Jul 13 | 44.66 | 45.7 |
46.02
|
44.46
|
1.1M | -3.08% | ||||
| Jul 12 | 46.08 | 46.59 |
46.68
|
45.73
|
1.2M | -1.54% | ||||
| Jul 9 | 46.8 | 47.1 |
47.27
|
46.39
|
889K | 0.56% | ||||
| Jul 8 | 46.54 | 45.1 |
47.2
|
44.47
|
858K | 0.61% | ||||
| Jul 7 | 46.26 | 46.19 |
46.74
|
45.1
|
933K | 0.04% | ||||
| Jul 6 | 46.24 | 48.11 |
48.94
|
45.55
|
1.8M | -2.84% | ||||
| Jul 2 | 47.59 | 46.5 |
47.93
|
46.11
|
1.8M | 2.83% | ||||
| Jul 1 | 46.28 | 45.81 |
46.53
|
45.31
|
550K | 1.47% | ||||
| Jun 30 | 45.61 | 45.5 |
46.05
|
45.18
|
992K | 0.37% | ||||
| Jun 29 | 45.44 | 45.56 |
46.04
|
45.08
|
725K | 0.11% | ||||
| Jun 28 | 45.39 | 46.41 |
46.6
|
44.91
|
1.2M | -2.6% | ||||
| Jun 25 | 46.6 | 46.29 |
46.75
|
45.94
|
2.3M | 1.39% | ||||
| Jun 24 | 45.96 | 45.22 |
46.03
|
44.87
|
813K | 2.61% | ||||
| Jun 23 | 44.79 | 44.4 |
45.24
|
44.24
|
1.4M | 0.22% | ||||
| Jun 22 | 44.69 | 44.46 |
44.7
|
43.82
|
1.3M | -0.18% | ||||
| Jun 21 | 44.77 | 44.26 |
45.33
|
44.26
|
1.2M | 2.92% | ||||
| Jun 18 | 43.5 | 44.35 |
44.91
|
43.36
|
1.5M | -3.44% | ||||
| Jun 17 | 45.05 | 46.26 |
46.61
|
44.38
|
1.1M | -2.45% | ||||
| Jun 16 | 46.18 | 47.27 |
47.53
|
45.84
|
691K | -3.27% | ||||
| Jun 15 | 47.74 | 46.17 |
48.07
|
46.08
|
1.5M | 3.31% | ||||
| Jun 14 | 46.21 | 47.74 |
47.74
|
46.06
|
983K | -2.94% | ||||
| Jun 11 | 47.61 | 47.52 |
48.02
|
47.15
|
713K | 0.44% | ||||
| Jun 10 | 47.4 | 48.48 |
48.81
|
47.24
|
1.0M | -1.27% | ||||
| Jun 9 | 48.01 | 48.94 |
48.95
|
47.96
|
547K | -1.76% | ||||
| Jun 8 | 48.87 | 47.5 |
49.05
|
47.43
|
963K | 2.65% | ||||
| Jun 7 | 47.61 | 47.37 |
48.33
|
47.2
|
757K | 0.76% | ||||
| Jun 4 | 47.25 | 47.05 |
47.42
|
46.58
|
767K | 1.48% | ||||
| Jun 3 | 46.56 | 47.14 |
47.14
|
46.12
|
1.4M | -2.27% | ||||
| Jun 2 | 47.64 | 48.42 |
48.48
|
47.37
|
991K | -1.57% | ||||
| Jun 1 | 48.4 | 48.71 |
49.03
|
48.23
|
703K | 0.41% | ||||
| May 28 | 48.2 | 48.84 |
48.84
|
47.45
|
724K | -1.13% | ||||
| May 27 | 48.75 | 49 |
49
|
48.35
|
994K | 0.47% | ||||
| May 26 | 48.52 | 48.28 |
48.66
|
47.98
|
742K | 0.52% | ||||
| May 25 | 48.27 | 49.14 |
49.47
|
48.24
|
1.1M | -1.05% | ||||
| May 24 | 48.78 | 49.27 |
49.72
|
48.69
|
753K | -0.83% | ||||
| May 21 | 49.19 | 49.18 |
49.97
|
48.76
|
1.8M | 1.44% | ||||
| May 20 | 48.49 | 48 |
48.63
|
47.23
|
857K | 1.70% | ||||
| May 19 | 47.68 | 47.22 |
47.88
|
46.44
|
874K | -1.45% | ||||
| May 18 | 48.38 | 49.33 |
49.78
|
48.3
|
1.2M | -2.06% | ||||
| May 17 | 49.4 | 48.02 |
49.64
|
47.46
|
1.5M | 2.26% | ||||
| May 14 | 48.31 | 47 |
48.61
|
46.62
|
928K | 3.47% | ||||
| May 13 | 46.69 | 45.31 |
46.88
|
44.95
|
1.4M | 3.43% | ||||
| May 12 | 45.14 | 47.7 |
47.75
|
44.76
|
1.6M | -6.35% | ||||
| May 11 | 48.2 | 47.72 |
48.84
|
47.04
|
1.5M | -1.41% | ||||
| May 10 | 48.89 | 48.93 |
50
|
48.4
|
2.1M | 2.22% | ||||
| May 7 | 47.83 | 47.43 |
48.34
|
47.09
|
909K | 1.04% | ||||
| May 6 | 47.34 | 46.77 |
47.43
|
45.8
|
979K | 1.65% | ||||
| May 5 | 46.57 | 47.27 |
47.44
|
46.3
|
1.1M | -0.45% | ||||
| May 4 | 46.78 | 46.18 |
46.99
|
44.88
|
1.3M | 0.73% | ||||
| May 3 | 46.44 | 45.8 |
46.84
|
44.45
|
1.7M | 1.51% | ||||
| Apr 30 | 45.75 | 45.14 |
45.86
|
44.61
|
1.5M | 0.75% | ||||
| Apr 29 | 45.41 | 46.1 |
46.78
|
45.19
|
1.9M | -1.2% | ||||
| Apr 28 | 45.96 | 44 |
46.08
|
43.55
|
3.7M | 8.70% | ||||
| Apr 27 | 42.28 | 42.13 |
42.44
|
41.65
|
1.4M | 0.76% | ||||
| Apr 26 | 41.96 | 42.19 |
42.35
|
41.77
|
850K | 0.21% | ||||
| Apr 23 | 41.87 | 41.08 |
42.27
|
40.7
|
983K | 2.22% | ||||
| Apr 22 | 40.96 | 41.35 |
41.58
|
40.71
|
1.4M | -0.65% | ||||
| Apr 21 | 41.23 | 40.09 |
41.64
|
39.68
|
858K | 2.59% | ||||
| Apr 20 | 40.19 | 40.48 |
40.65
|
39.93
|
1.2M | -1.16% | ||||
| Apr 19 | 40.66 | 40 |
40.83
|
39.76
|
1.2M | 1.17% | ||||
| Apr 16 | 40.19 | 40.5 |
40.75
|
40.03
|
1.4M | -0.74% | ||||
| Apr 15 | 40.49 | 41.13 |
41.2
|
40.13
|
2.0M | -0.25% | ||||
| Apr 14 | 40.59 | 40.28 |
41.81
|
40.21
|
1.7M | 0.97% | ||||
| Apr 13 | 40.2 | 40.32 |
40.42
|
39.44
|
1.0M | -0.86% | ||||
| Apr 12 | 40.55 | 39.66 |
40.68
|
39.5
|
1.1M | 2.30% | ||||
| Apr 9 | 39.64 | 38.92 |
39.72
|
38.52
|
975K | 0.92% | ||||
| Apr 8 | 39.28 | 39.77 |
39.8
|
38.71
|
1.8M | 1.76% | ||||
| Apr 7 | 38.6 | 39.3 |
39.52
|
38.22
|
1.3M | -1.86% | ||||
| Apr 6 | 39.33 | 38.86 |
39.45
|
38.61
|
1.7M | 0.36% | ||||
| Apr 5 | 39.19 | 38.63 |
39.31
|
38.21
|
1.4M | 3.29% | ||||
| Apr 1 | 37.94 | 38.42 |
38.42
|
37.22
|
822K | -0.03% | ||||
| Mar 31 | 37.95 | 38 |
38.45
|
37.26
|
984K | 0.08% | ||||
| Mar 30 | 37.92 | 36.94 |
38.06
|
36.57
|
897K | 2.85% | ||||
| Mar 29 | 36.87 | 37.59 |
38.01
|
36.61
|
991K | -2.56% | ||||
| Mar 26 | 37.84 | 36.86 |
37.92
|
36.25
|
1.0M | 3.70% | ||||
| Mar 25 | 36.49 | 34.54 |
36.71
|
33.9
|
1.1M | 4.20% | ||||
| Mar 24 | 35.02 | 35.74 |
36.25
|
34.93
|
1.3M | -0.57% | ||||
| Mar 23 | 35.22 | 35.74 |
36.51
|
34.86
|
1.5M | -3.08% | ||||
| Mar 22 | 36.34 | 37 |
37.14
|
36.16
|
785K | -1.57% | ||||
| Mar 19 | 36.92 | 37.17 |
37.59
|
36.2
|
1.5M | -1.2% | ||||
| Mar 18 | 37.37 | 38.86 |
39.2
|
37.18
|
947K | -4.38% | ||||
| Mar 17 | 39.08 | 37.5 |
39.1
|
37
|
1.3M | 3.96% | ||||
| Mar 16 | 37.59 | 38.19 |
38.73
|
37.16
|
1.6M | -1.47% | ||||
| Mar 15 | 38.15 | 36.98 |
38.29
|
36.56
|
1.3M | 3.25% | ||||
| Mar 12 | 36.95 | 36.68 |
37.19
|
36.63
|
693K | 0.08% | ||||
| Mar 11 | 36.92 | 36.8 |
37.39
|
36.71
|
818K | 0.49% | ||||
| Mar 10 | 36.74 | 35.96 |
36.98
|
35.67
|
920K | 2.08% | ||||
| Mar 9 | 35.99 | 37.43 |
37.72
|
35.82
|
1.8M | -2.49% | ||||
| Mar 8 | 36.91 | 35.77 |
38.2
|
35.77
|
2.1M | 3.77% | ||||
| Mar 5 | 35.57 | 34.61 |
35.63
|
33.12
|
752K | 4.16% | ||||
| Mar 4 | 34.15 | 35.61 |
36.3
|
33.58
|
1.2M | -4.61% | ||||
| Mar 3 | 35.8 | 36.56 |
36.97
|
35.6
|
1.0M | -0.67% | ||||
| Mar 2 | 36.04 | 36.1 |
36.65
|
35.67
|
757K | -0.8% | ||||
| Mar 1 | 36.33 | 35.93 |
36.54
|
35.58
|
917K | 4.52% | ||||
| Feb 26 | 34.76 | 35.57 |
35.74
|
33.43
|
1.2M | -1.61% | ||||
| Feb 25 | 35.33 | 36.5 |
36.5
|
34.8
|
974K | -3.81% | ||||
| Feb 24 | 36.73 | 35.32 |
36.89
|
35.32
|
1.0M | 3.73% | ||||
| Feb 23 | 35.41 | 35.25 |
35.51
|
34.06
|
665K | -0.84% | ||||
| Feb 22 | 35.71 | 34.21 |
35.88
|
34.21
|
1.1M | 3.09% | ||||
| Feb 19 | 34.64 | 34.43 |
35.02
|
34.29
|
781K | 1.20% | ||||
| Feb 18 | 34.23 | 34.74 |
35.05
|
34.19
|
737K | -2.53% | ||||
| Feb 17 | 35.12 | 34.51 |
35.24
|
34.21
|
683K | 0.75% | ||||
| Feb 16 | 34.86 | 35.43 |
35.86
|
34.44
|
790K | -0.2% | ||||
| Feb 12 | 34.93 | 34.1 |
35.04
|
34.1
|
619K | 0.60% | ||||
| Feb 11 | 34.72 | 34.81 |
35.77
|
34.57
|
1.1M | 0.12% | ||||
| Feb 10 | 34.68 | 35.09 |
35.95
|
33.81
|
2.7M | -6.77% | ||||
| Feb 9 | 37.2 | 37.32 |
37.48
|
35.85
|
1.3M | -1.27% | ||||
| Feb 8 | 37.68 | 37.16 |
37.75
|
36.85
|
847K | 1.84% | ||||
| Feb 5 | 37 | 37.67 |
38.29
|
36.73
|
1.2M | -0.56% | ||||
| Feb 4 | 37.21 | 36.46 |
37.33
|
36.46
|
684K | 2.06% | ||||
| Feb 3 | 36.46 | 35.42 |
36.55
|
35.17
|
1.2M | 2.73% | ||||
| Feb 2 | 35.49 | 35.16 |
35.95
|
34.64
|
746K | 2.25% | ||||
| Feb 1 | 34.71 | 33.84 |
35.12
|
33.41
|
983K | 4.05% | ||||
| Jan 29 | 33.36 | 33.66 |
33.79
|
33.11
|
1.4M | -0.92% | ||||
| Jan 28 | 33.67 | 33.46 |
34.1
|
33.09
|
1.6M | 1.75% | ||||
| Jan 27 | 33.09 | 33.01 |
33.27
|
31.32
|
2.0M | -0.54% | ||||
| Jan 26 | 33.27 | 34.6 |
34.69
|
33.22
|
1.3M | -2.35% | ||||
| Jan 25 | 34.07 | 35.76 |
35.94
|
33.26
|
2.1M | 1.91% | ||||
| Jan 22 | 33.43 | 33.49 |
33.82
|
33.01
|
1.2M | -1.56% | ||||
| Jan 21 | 33.96 | 34.41 |
34.5
|
33.51
|
1.1M | -0.12% | ||||
| Jan 20 | 34 | 33.87 |
34.24
|
33.34
|
1.1M | 0.50% | ||||
| Jan 19 | 33.83 | 34.2 |
34.39
|
33.19
|
1.4M | -0.24% | ||||
| Jan 15 | 33.91 | 34.23 |
34.37
|
33.11
|
1.9M | -1.91% | ||||
| Jan 14 | 34.57 | 35.39 |
35.62
|
34.36
|
2.8M | -1.17% | ||||
| Jan 13 | 34.98 | 36.55 |
36.73
|
34.92
|
2.8M | -4.61% | ||||
| Jan 12 | 36.67 | 37.03 |
37.47
|
36.57
|
1.3M | -0.24% | ||||
| Jan 11 | 36.76 | 36 |
38.21
|
35.48
|
2.4M | -1.08% | ||||
| Jan 8 | 37.16 | 38.39 |
38.42
|
37.02
|
1.5M | -1.56% | ||||
| Jan 7 | 37.75 | 39 |
39.3
|
37.44
|
2.0M | -1.1% | ||||
| Jan 6 | 38.17 | 37.79 |
39.29
|
37.32
|
2.8M | 2.55% | ||||
| Jan 5 | 37.22 | 36.25 |
37.52
|
36.19
|
1.2M | 2.65% | ||||
| Jan 4 | 36.26 | 37.75 |
37.79
|
35.65
|
1.2M | -3.49% | ||||
| Dec 31 | 37.57 | 37.32 |
37.99
|
36.7
|
631K | 0.86% | ||||
| Dec 30 | 37.25 | 36.69 |
37.55
|
36.63
|
1.1M | 1.44% | ||||
| Dec 29 | 36.72 | 37.44 |
37.72
|
36.43
|
1.4M | -1.92% | ||||
| Dec 28 | 37.44 | 36.97 |
38.09
|
36.68
|
1.3M | 2.41% | ||||
| Dec 24 | 36.56 | 36.51 |
36.63
|
36.06
|
337K | 0.49% | ||||
| Dec 23 | 36.38 | 35.75 |
36.49
|
35.39
|
1.9M | 2.97% | ||||
| Dec 22 | 35.33 | 34.83 |
35.53
|
34.49
|
1.2M | 1.93% | ||||
| Dec 21 | 34.66 | 33.34 |
34.9
|
33.24
|
1.8M | 1.46% | ||||
| Dec 18 | 34.16 | 35 |
35
|
33.98
|
3.3M | -2.43% | ||||
| Dec 17 | 35.01 | 34 |
35.05
|
33.78
|
2.2M | 3.83% | ||||
| Dec 16 | 33.72 | 33.97 |
34.4
|
33.36
|
811K | -0.35% | ||||
| Dec 15 | 33.84 | 33.33 |
33.85
|
32.62
|
1.1M | 2.48% | ||||
| Dec 14 | 33.02 | 34 |
34.15
|
32.89
|
748K | -1.46% | ||||
| Dec 11 | 33.51 | 33 |
33.92
|
33
|
825K | -0.77% | ||||
| Dec 10 | 33.77 | 33.1 |
34.1
|
32.89
|
947K | 0.48% | ||||
| Dec 9 | 33.61 | 33.01 |
34.24
|
33
|
1.6M | 2.41% | ||||
| Dec 8 | 32.82 | 33 |
33.49
|
32.52
|
1.4M | -1.59% | ||||
| Dec 7 | 33.35 | 34.79 |
35.26
|
33.13
|
1.9M | -4.47% | ||||
| Dec 4 | 34.91 | 32 |
35.41
|
31.95
|
4.0M | 11.43% | ||||
| Dec 3 | 31.33 | 30.38 |
31.64
|
29.82
|
1.9M | 3.78% | ||||
| Dec 2 | 30.19 | 29.73 |
30.45
|
29.61
|
1.2M | 0.60% | ||||
| Dec 1 | 30.01 | 29.26 |
30.45
|
29.1
|
2.0M | 8.46% | ||||
| Nov 30 | 27.67 | 28.45 |
28.84
|
27.54
|
1.3M | -3.35% | ||||
| Nov 27 | 28.63 | 28.54 |
29.02
|
28.27
|
328K | 0.39% | ||||
| Nov 25 | 28.52 | 28.29 |
28.87
|
27.85
|
591K | 0.21% | ||||
| Nov 24 | 28.46 | 28.01 |
28.84
|
27.56
|
1.2M | 3.76% | ||||
| Nov 23 | 27.43 | 26.42 |
27.5
|
26.35
|
989K | 5.54% | ||||
| Nov 20 | 25.99 | 25.83 |
26.18
|
25.6
|
754K | -0.04% | ||||
| Nov 19 | 26 | 24.81 |
26.07
|
24.7
|
1.1M | 3.67% | ||||
| Nov 18 | 25.08 | 25.4 |
26.08
|
25
|
1.2M | -0.36% | ||||
| Nov 17 | 25.17 | 24.39 |
25.38
|
23.91
|
910K | 1.33% | ||||
| Nov 16 | 24.84 | 24.27 |
24.94
|
23.92
|
1.2M | 6.11% | ||||
| Nov 13 | 23.41 | 22.72 |
23.53
|
22.63
|
481K | 4.88% | ||||
| Nov 12 | 22.32 | 22.63 |
23.04
|
22.15
|
571K | -2.28% | ||||
| Nov 11 | 22.84 | 23.44 |
23.5
|
22.64
|
750K | -2.48% | ||||
| Nov 10 | 23.42 | 23.68 |
23.97
|
22.87
|
845K | -0.59% | ||||
| Nov 9 | 23.56 | 23.39 |
24.6
|
23.15
|
1.5M | 11.50% | ||||
| Nov 6 | 21.13 | 21.51 |
21.67
|
21.09
|
905K | -1.72% | ||||
| Nov 5 | 21.5 | 20.15 |
21.51
|
20.1
|
753K | 7.50% | ||||
| Nov 4 | 20 | 20.34 |
20.81
|
19.75
|
893K | -3.38% | ||||
| Nov 3 | 20.7 | 20.31 |
20.75
|
20.02
|
1.7M | 4.49% | ||||
| Nov 2 | 19.81 | 20.55 |
20.72
|
19.73
|
1.7M | -2.51% | ||||
| Oct 30 | 20.32 | 20 |
20.43
|
19.96
|
1.4M | 0.05% | ||||
| Oct 29 | 20.31 | 19.49 |
20.63
|
19.4
|
1.2M | 3.62% | ||||
| Oct 28 | 19.6 | 22.09 |
22.09
|
19.55
|
2.5M | -10.71% | ||||
| Oct 27 | 21.95 | 22.19 |
22.44
|
21.59
|
2.0M | 4.08% | ||||
| Oct 26 | 21.09 | 22 |
22
|
20.76
|
995K | -5.26% | ||||
| Oct 23 | 22.26 | 22.81 |
22.81
|
22.07
|
622K | -1.42% | ||||
| Oct 22 | 22.58 | 21.77 |
22.73
|
21.63
|
890K | 4.25% | ||||
| Oct 21 | 21.66 | 21.67 |
21.99
|
21.55
|
938K | -0.51% | ||||
| Oct 20 | 21.77 | 22.1 |
22.17
|
21.66
|
570K | -0.5% | ||||
| Oct 19 | 21.88 | 22.65 |
22.75
|
21.81
|
848K | -2.93% | ||||
| Oct 16 | 22.54 | 22.98 |
23.04
|
22.46
|
403K | 0% | ||||
| Oct 15 | 22.54 | 21.55 |
22.64
|
21.52
|
487K | 2.97% | ||||
| Oct 14 | 21.89 | 22.4 |
22.69
|
21.86
|
906K | -2.54% | ||||
| Oct 13 | 22.46 | 23.25 |
23.32
|
22.42
|
770K | -2.98% | ||||
| Oct 12 | 23.15 | 23.85 |
23.91
|
23.11
|
743K | -2.77% | ||||
| Oct 9 | 23.81 | 24.32 |
24.5
|
23.69
|
1.4M | -1.65% | ||||
| Oct 8 | 24.21 | 23.49 |
24.27
|
23.41
|
1.1M | 4.40% | ||||
| Oct 7 | 23.19 | 23 |
23.36
|
22.79
|
1.8M | 2.38% | ||||
| Oct 6 | 22.65 | 23.11 |
23.42
|
22.62
|
1.7M | -0.96% | ||||
| Oct 5 | 22.87 | 22.49 |
23.08
|
22.34
|
2.8M | 2.79% | ||||
| Oct 2 | 22.25 | 21.43 |
22.33
|
21.32
|
889K | 0.54% | ||||
| Oct 1 | 22.13 | 22.31 |
22.6
|
21.89
|
1.3M | -0.05% | ||||
| Sep 30 | 22.14 | 21.99 |
22.45
|
21.96
|
1.4M | 0.59% | ||||
| Sep 29 | 22.01 | 21.34 |
22.08
|
21.19
|
2.4M | 9.89% | ||||
| Sep 28 | 20.03 | 19.95 |
20.22
|
19.57
|
1.1M | 3.03% | ||||
| Sep 25 | 19.44 | 18.95 |
19.66
|
18.93
|
924K | 2.32% | ||||
| Sep 24 | 19 | 18.66 |
19.3
|
18.3
|
925K | 1.39% | ||||
| Sep 23 | 18.74 | 19.63 |
20.14
|
18.7
|
1.0M | -4.29% | ||||
| Sep 22 | 19.58 | 19.11 |
19.64
|
19.11
|
877K | 2.84% | ||||
| Sep 21 | 19.04 | 19.47 |
19.48
|
18.57
|
1.6M | -4.66% | ||||
| Sep 18 | 19.97 | 20.73 |
20.73
|
19.94
|
2.0M | -3.48% | ||||
| Sep 17 | 20.69 | 20.15 |
20.78
|
19.87
|
1.1M | 0.93% | ||||
| Sep 16 | 20.5 | 20.41 |
21.42
|
20.36
|
1.2M | 1.23% | ||||
| Sep 15 | 20.25 | 20.93 |
21.01
|
20.2
|
892K | -2.64% | ||||
| Sep 14 | 20.8 | 20.61 |
21.03
|
20.48
|
973K | 1.81% | ||||
| Sep 11 | 20.43 | 20.42 |
20.58
|
20.04
|
1.0M | 0.59% | ||||
| Sep 10 | 20.31 | 20.21 |
20.55
|
19.95
|
1.7M | 1.45% | ||||
| Sep 9 | 20.02 | 19.86 |
20.19
|
19.51
|
730K | 2.30% | ||||
| Sep 8 | 19.57 | 19.83 |
20.08
|
19.5
|
842K | -3.41% | ||||
| Sep 4 | 20.26 | 20.42 |
20.71
|
19.77
|
602K | 0.30% | ||||
| Sep 3 | 20.2 | 21.15 |
21.55
|
19.99
|
794K | -4.04% | ||||
| Sep 2 | 21.05 | 20.25 |
21.15
|
20.14
|
690K | 5.04% | ||||
| Sep 1 | 20.04 | 20.37 |
20.37
|
19.94
|
1.3M | -1.96% | ||||
| Aug 31 | 20.44 | 21 |
21.1
|
20.41
|
769K | -3.13% | ||||
| Aug 28 | 21.1 | 21.14 |
21.44
|
20.77
|
605K | -0.19% | ||||
| Aug 27 | 21.14 | 20.76 |
21.3
|
20.67
|
680K | 2.82% | ||||
| Aug 26 | 20.56 | 20.96 |
20.96
|
20.43
|
593K | -2.05% | ||||
| Aug 25 | 20.99 | 20.89 |
21.19
|
20.65
|
624K | 1.75% | ||||
| Aug 24 | 20.63 | 20.21 |
20.72
|
19.97
|
529K | 3.15% | ||||
| Aug 21 | 20 | 19.95 |
20.2
|
19.89
|
676K | -0.84% | ||||
| Aug 20 | 20.17 | 20.33 |
20.65
|
20.11
|
546K | -2.23% | ||||
| Aug 19 | 20.63 | 20.78 |
21.27
|
20.57
|
458K | -0.34% | ||||
| Aug 18 | 20.7 | 21.06 |
21.14
|
20.66
|
769K | -1.52% | ||||
| Aug 17 | 21.02 | 21.15 |
21.22
|
20.8
|
847K | -0.8% | ||||
| Aug 14 | 21.19 | 20.88 |
21.51
|
20.82
|
462K | 0.33% | ||||
| Aug 13 | 21.12 | 21.25 |
21.37
|
20.98
|
603K | -1.35% | ||||
| Aug 12 | 21.41 | 22.1 |
22.21
|
21.02
|
880K | -2.01% | ||||
| Aug 11 | 21.85 | 21.69 |
22.59
|
21.57
|
1.7M | 3.07% | ||||
| Aug 10 | 21.2 | 20.08 |
21.52
|
20.08
|
2.1M | 5.42% | ||||
| Aug 7 | 20.11 | 19.17 |
20.12
|
19.03
|
1.0M | 5.07% | ||||
| Aug 6 | 19.14 | 19.15 |
19.34
|
18.96
|
778K | -0.16% | ||||
| Aug 5 | 19.17 | 19.29 |
19.47
|
18.99
|
872K | 0% | ||||
| Aug 4 | 19.17 | 18.71 |
19.25
|
18.71
|
764K | 2.35% | ||||
| Aug 3 | 18.73 | 18.48 |
18.77
|
18.13
|
1.0M | 1.63% | ||||
| Jul 31 | 18.43 | 18.53 |
18.69
|
17.82
|
1.5M | -1.6% | ||||
| Jul 30 | 18.73 | 18.65 |
18.74
|
18.23
|
1.2M | -1.68% | ||||
| Jul 29 | 19.05 | 17.52 |
19.11
|
17.1
|
2.7M | 13.94% | ||||
| Jul 28 | 16.72 | 17.42 |
17.59
|
16.64
|
1.9M | -4.84% | ||||
| Jul 27 | 17.57 | 17.8 |
18.05
|
17.31
|
1.3M | -1.73% | ||||
| Jul 24 | 17.88 | 18.16 |
18.43
|
17.8
|
719K | -3.09% | ||||
| Jul 23 | 18.45 | 17.83 |
18.73
|
17.73
|
1.1M | 2.84% | ||||
| Jul 22 | 17.94 | 17.56 |
18.46
|
17.5
|
1.0M | 1.59% | ||||
| Jul 21 | 17.66 | 17.42 |
18
|
17.34
|
1.7M | 2.44% | ||||
| Jul 20 | 17.24 | 17.52 |
17.79
|
17.11
|
942K | -2.54% | ||||
| Jul 17 | 17.69 | 17.84 |
17.92
|
17.44
|
884K | -0.67% | ||||
| Jul 16 | 17.81 | 17.85 |
18.19
|
17.55
|
698K | -1.27% | ||||
| Jul 15 | 18.04 | 17.43 |
18.18
|
17.39
|
1.5M | 6.94% | ||||
| Jul 14 | 16.87 | 16.85 |
17.07
|
16.6
|
797K | -0.24% | ||||
| Jul 13 | 16.91 | 17 |
17.49
|
16.73
|
1.4M | 0.89% | ||||
| Jul 10 | 16.76 | 16.04 |
16.77
|
15.88
|
997K | 3.65% | ||||
| Jul 9 | 16.17 | 16.25 |
16.37
|
15.63
|
1.3M | 0% | ||||
| Jul 8 | 16.17 | 16.34 |
16.38
|
15.77
|
2.0M | -0.74% | ||||
| Jul 7 | 16.29 | 17.22 |
17.35
|
16.21
|
1.8M | -7.44% | ||||
| Jul 6 | 17.6 | 18.36 |
18.52
|
17.42
|
5.2M | -1.18% | ||||
| Jul 2 | 17.81 | 17.47 |
18.21
|
17.31
|
1.8M | 4.95% | ||||
| Jul 1 | 16.97 | 17.33 |
17.7
|
16.68
|
1.6M | -2.02% | ||||
| Jun 30 | 17.32 | 17.89 |
18.01
|
17.09
|
1.2M | -3.88% | ||||
| Jun 29 | 18.02 | 16.51 |
18.06
|
16.29
|
1.8M | 11.10% | ||||
| Jun 26 | 16.22 | 16.76 |
16.87
|
15.84
|
4.1M | -4.36% | ||||
| Jun 25 | 16.96 | 16.4 |
17
|
16.29
|
1.6M | 1.56% | ||||
| Jun 24 | 16.7 | 17.14 |
17.16
|
16.39
|
1.8M | -3.47% | ||||
| Jun 23 | 17.3 | 17.61 |
17.8
|
17.01
|
1.7M | -0.17% | ||||
| Jun 22 | 17.33 | 17.59 |
18.14
|
17.07
|
1.3M | -2.75% | ||||
| Jun 19 | 17.82 | 18.15 |
18.35
|
17.6
|
1.7M | -0.78% | ||||
| Jun 18 | 17.96 | 17.9 |
18.62
|
17.78
|
1.0M | -0.72% | ||||
| Jun 17 | 18.09 | 19.2 |
19.33
|
18.05
|
1.4M | -6.07% | ||||
| Jun 16 | 19.26 | 19.92 |
20.09
|
18.85
|
823K | 2.39% | ||||
| Jun 15 | 18.81 | 17.75 |
19.03
|
17.29
|
957K | 1.40% | ||||
| Jun 12 | 18.55 | 18.7 |
19.09
|
17.82
|
945K | 4.62% | ||||
| Jun 11 | 17.73 | 18.57 |
19.04
|
17.42
|
1.8M | -11.97% | ||||
| Jun 10 | 20.14 | 21.27 |
21.27
|
19.9
|
918K | -5.58% | ||||
| Jun 9 | 21.33 | 21.88 |
21.94
|
20.52
|
1.3M | -5.83% | ||||
| Jun 8 | 22.65 | 21.6 |
22.76
|
21.25
|
1.5M | 7.35% | ||||
| Jun 5 | 21.1 | 21.5 |
21.9
|
20.91
|
1.2M | 4.09% | ||||
| Jun 4 | 20.27 | 20.43 |
20.82
|
19.75
|
1.4M | -1.75% | ||||
| Jun 3 | 20.63 | 19.52 |
20.76
|
19.34
|
1.7M | 7.56% | ||||
| Jun 2 | 19.18 | 19.76 |
19.76
|
18.92
|
757K | -1.54% | ||||
| Jun 1 | 19.48 | 18 |
19.86
|
17.95
|
1.4M | 7.92% | ||||
| May 29 | 18.05 | 18.48 |
18.78
|
17.89
|
919K | -3.48% | ||||
| May 28 | 18.7 | 20 |
20.04
|
18.61
|
1.2M | -7.06% | ||||
| May 27 | 20.12 | 19.27 |
20.3
|
19.15
|
1.5M | 5.89% | ||||
| May 26 | 19 | 18.7 |
19.45
|
18.69
|
756K | 6.32% | ||||
| May 22 | 17.87 | 18.05 |
18.06
|
17.45
|
502K | -1.6% | ||||
| May 21 | 18.16 | 18.56 |
18.82
|
17.8
|
850K | -2.78% | ||||
| May 20 | 18.68 | 18.46 |
18.9
|
18.29
|
1.4M | 4.83% | ||||
| May 19 | 17.82 | 18.32 |
18.8
|
17.55
|
776K | -3.47% | ||||
| May 18 | 18.46 | 17.37 |
18.59
|
17.15
|
1.0M | 13.04% | ||||
| May 15 | 16.33 | 15.78 |
16.57
|
15.65
|
513K | 0.74% | ||||
| May 14 | 16.21 | 15.83 |
16.47
|
15.18
|
1.7M | 0.06% | ||||
| May 13 | 16.2 | 17.31 |
17.55
|
16
|
1.5M | -6.52% | ||||
| May 12 | 17.33 | 18.65 |
18.87
|
17.31
|
1.6M | -6.37% | ||||
| May 11 | 18.51 | 19.16 |
19.16
|
18.5
|
1.0M | -5.71% | ||||
| May 8 | 19.63 | 19.95 |
20.14
|
19.41
|
1.5M | 0.72% | ||||
| May 7 | 19.49 | 17.97 |
19.54
|
17.97
|
2.0M | 10.61% | ||||
| May 6 | 17.62 | 18.29 |
18.44
|
17.61
|
996K | -2.65% | ||||
| May 5 | 18.1 | 19.4 |
19.41
|
17.92
|
1.3M | -4.64% | ||||
| May 4 | 18.98 | 17.72 |
19.1
|
17.37
|
1.4M | 5.33% | ||||
| May 1 | 18.02 | 19.87 |
20
|
17.61
|
2.0M | -12.18% | ||||
| Apr 30 | 20.52 | 21.57 |
22.15
|
20.32
|
1.5M | -6.34% | ||||
| Apr 29 | 21.91 | 21.5 |
22.21
|
21.17
|
1.4M | 6.41% | ||||
| Apr 28 | 20.59 | 20.82 |
21.19
|
19.82
|
1.2M | 1.83% | ||||
| Apr 27 | 20.22 | 18.68 |
20.5
|
18.63
|
1.0M | 9.47% | ||||
| Apr 24 | 18.47 | 18.44 |
18.63
|
18.01
|
459K | 1.37% | ||||
| Apr 23 | 18.22 | 18.42 |
19.07
|
18.16
|
747K | -0.44% | ||||
| Apr 22 | 18.3 | 18.13 |
18.48
|
17.55
|
855K | 4.57% | ||||
| Apr 21 | 17.5 | 17.92 |
18.02
|
17.36
|
710K | -5.71% | ||||
| Apr 20 | 18.56 | 18.76 |
19.19
|
18.3
|
791K | -3.98% | ||||
| Apr 17 | 19.33 | 18.22 |
19.52
|
17.9
|
1.4M | 9.95% | ||||
| Apr 16 | 17.58 | 17.96 |
18.03
|
17.05
|
961K | -1.68% | ||||
| Apr 15 | 17.88 | 18.03 |
18.23
|
17.12
|
1.3M | -5.7% | ||||
| Apr 14 | 18.96 | 19.86 |
20.1
|
18.29
|
1.5M | -1.96% | ||||
| Apr 13 | 19.34 | 19.94 |
20.1
|
18.64
|
1.0M | -3.4% | ||||
| Apr 9 | 20.02 | 19.27 |
20.58
|
19.05
|
3.7M | 5.37% | ||||
| Apr 8 | 19 | 19.42 |
19.67
|
18.43
|
2.0M | -0.05% | ||||
| Apr 7 | 19.01 | 21.62 |
21.92
|
18.98
|
2.4M | -4.28% | ||||
| Apr 6 | 19.86 | 19.54 |
20.38
|
19.1
|
1.7M | 9.18% | ||||
| Apr 3 | 18.19 | 18.18 |
18.5
|
17.61
|
2.8M | -0.66% | ||||
| Apr 2 | 18.31 | 18.55 |
19.71
|
17.43
|
3.3M | -2.66% | ||||
| Apr 1 | 18.81 | 16.65 |
19.33
|
16.61
|
3.4M | 6.27% | ||||
| Mar 31 | 17.7 | 17.78 |
18.65
|
17.15
|
2.2M | -0.67% | ||||
| Mar 30 | 17.82 | 18.22 |
18.22
|
17.14
|
1.3M | -2.41% | ||||
| Mar 27 | 18.26 | 18.18 |
19.86
|
17.39
|
2.7M | -5.58% | ||||
| Mar 26 | 19.34 | 16.82 |
19.47
|
16.73
|
2.2M | 17.28% | ||||
| Mar 25 | 16.49 | 16.08 |
17.29
|
15
|
1.9M | 3.84% | ||||
| Mar 24 | 15.88 | 15.06 |
16.46
|
14.69
|
1.6M | 15.32% | ||||
| Mar 23 | 13.77 | 13.28 |
14.51
|
12.8
|
1.3M | 2.53% | ||||
| Mar 20 | 13.43 | 15.17 |
15.67
|
13.39
|
2.3M | -10.17% | ||||
| Mar 19 | 14.95 | 11.52 |
15.84
|
11.04
|
2.0M | 26.91% | ||||
| Mar 18 | 11.78 | 11.9 |
13.66
|
10.55
|
3.2M | -4.07% | ||||
| Mar 17 | 12.28 | 14.03 |
14.1
|
11.6
|
3.7M | -7.39% | ||||
| Mar 16 | 13.26 | 16 |
16.71
|
13.26
|
2.5M | -29.28% | ||||
| Mar 13 | 18.75 | 17.83 |
18.76
|
15.97
|
1.8M | 14.47% | ||||
| Mar 12 | 16.38 | 17.87 |
18.41
|
16.37
|
2.0M | -17.19% | ||||
| Mar 11 | 19.78 | 21.09 |
21.45
|
19.28
|
1.8M | -10.09% | ||||
| Mar 10 | 22 | 20.37 |
22.09
|
19.78
|
1.9M | 13.52% | ||||
| Mar 9 | 19.38 | 21.09 |
21.67
|
19.37
|
1.7M | -16.39% | ||||
| Mar 6 | 23.18 | 22.51 |
23.55
|
22.26
|
1.2M | -0.94% | ||||
| Mar 5 | 23.4 | 24.52 |
24.93
|
23.25
|
1.5M | -7.25% | ||||
| Mar 4 | 25.23 | 25.33 |
25.6
|
24.74
|
1.6M | 1.24% | ||||
| Mar 3 | 24.92 | 26.18 |
26.49
|
24.24
|
1.4M | -4.08% | ||||
| Mar 2 | 25.98 | 25.58 |
26.07
|
24.32
|
1.6M | 3.10% | ||||
| Feb 28 | 25.2 | 24.69 |
26.23
|
24.69
|
2.7M | -2.33% | ||||
| Feb 27 | 25.8 | 26.11 |
26.93
|
25.51
|
1.2M | -4.23% | ||||
| Feb 26 | 26.94 | 28.24 |
28.42
|
26.91
|
997K | -4.13% | ||||
| Feb 25 | 28.1 | 29.8 |
29.83
|
27.77
|
1.7M | -5.2% | ||||
| Feb 24 | 29.64 | 30.04 |
30.45
|
29.63
|
1.1M | -5.24% | ||||
| Feb 21 | 31.28 | 31.76 |
31.83
|
31.22
|
1.1M | -2.19% | ||||
| Feb 20 | 31.98 | 32.07 |
32.27
|
31.6
|
934K | -0.4% | ||||
| Feb 19 | 32.11 | 32.44 |
32.63
|
31.95
|
926K | -0.68% | ||||
| Feb 18 | 32.33 | 32.77 |
33.09
|
32.27
|
831K | -1.82% | ||||
| Feb 14 | 32.93 | 33.01 |
33.18
|
32.81
|
635K | -0.45% | ||||
| Feb 13 | 33.08 | 32.85 |
33.49
|
32.77
|
677K | -0.57% | ||||
| Feb 12 | 33.27 | 32.95 |
34.08
|
32.71
|
1.9M | -1.42% | ||||
| Feb 11 | 33.75 | 34 |
34.77
|
33.25
|
1.5M | -1.43% | ||||
| Feb 10 | 34.24 | 33 |
34.27
|
32.85
|
817K | 3.13% | ||||
| Feb 7 | 33.2 | 33.8 |
33.83
|
33.19
|
552K | -2.7% | ||||
| Feb 6 | 34.12 | 35.01 |
35.01
|
34.07
|
769K | -2.37% | ||||
| Feb 5 | 34.95 | 35.23 |
35.25
|
34.41
|
489K | 0.52% | ||||
| Feb 4 | 34.77 | 34.53 |
34.97
|
34.33
|
950K | 2.81% | ||||
| Feb 3 | 33.82 | 33.88 |
34.5
|
33.67
|
1.1M | 0.30% | ||||
| Jan 31 | 33.72 | 34.02 |
34.03
|
33.36
|
735K | -1.69% | ||||
| Jan 30 | 34.3 | 33.66 |
34.31
|
33.57
|
393K | 0.62% | ||||
| Jan 29 | 34.09 | 34.55 |
34.55
|
34.02
|
336K | -0.64% | ||||
| Jan 28 | 34.31 | 34.09 |
34.47
|
33.94
|
393K | 1.27% | ||||
| Jan 27 | 33.88 | 33.74 |
34.22
|
33.6
|
488K | -2.22% | ||||
| Jan 24 | 34.65 | 35.36 |
35.36
|
34.38
|
419K | -1.84% | ||||
| Jan 23 | 35.3 | 35.14 |
35.4
|
34.67
|
433K | 0.11% | ||||
| Jan 22 | 35.26 | 35.12 |
35.55
|
35.12
|
339K | 0.77% | ||||
| Jan 21 | 34.99 | 35.49 |
35.49
|
34.88
|
507K | -1.71% | ||||
| Jan 17 | 35.6 | 35.87 |
35.87
|
35.32
|
524K | -0.45% | ||||
| Jan 16 | 35.76 | 35.26 |
35.83
|
35.15
|
569K | 2.14% | ||||
| Jan 15 | 35.01 | 34.48 |
35.35
|
34.4
|
607K | 1.57% | ||||
| Jan 14 | 34.47 | 34.5 |
34.74
|
34.19
|
678K | 0% | ||||
| Jan 13 | 34.47 | 34.52 |
34.61
|
34.25
|
468K | -0.12% | ||||
| Jan 10 | 34.51 | 35.01 |
35.07
|
34.29
|
632K | -1.34% | ||||
| Jan 9 | 34.98 | 35 |
35.09
|
34.51
|
608K | 0.60% | ||||
| Jan 8 | 34.77 | 34.55 |
34.83
|
34.36
|
664K | 0.46% | ||||
| Jan 7 | 34.61 | 34.84 |
34.94
|
34.5
|
700K | -0.26% | ||||
| Jan 6 | 34.7 | 34.81 |
35.21
|
34.38
|
1.5M | -1.2% | ||||
| Jan 3 | 35.12 | 34.8 |
35.29
|
34.66
|
627K | -1.07% | ||||
| Jan 2 | 35.5 | 35.5 |
35.53
|
35.09
|
458K | 0.97% | ||||
| Dec 31 | 35.16 | 34.86 |
35.4
|
34.72
|
542K | 0.43% | ||||
| Dec 30 | 35.01 | 34.97 |
35.13
|
34.77
|
449K | 0.03% | ||||
| Dec 27 | 35 | 35.37 |
35.41
|
34.96
|
558K | -0.88% | ||||
| Dec 26 | 35.31 | 35.07 |
35.4
|
34.98
|
367K | 1% | ||||
| Dec 24 | 34.96 | 35.31 |
35.39
|
34.93
|
442K | -0.96% | ||||
| Dec 23 | 35.3 | 34.66 |
35.31
|
34.59
|
534K | 1.85% | ||||
| Dec 20 | 34.66 | 34.77 |
35.15
|
34.5
|
2.4M | 0.55% | ||||
| Dec 19 | 34.47 | 34.61 |
34.68
|
34.32
|
535K | 0.20% | ||||
| Dec 18 | 34.4 | 34.33 |
34.58
|
34.13
|
517K | 0.53% | ||||
| Dec 17 | 34.22 | 34.37 |
34.43
|
34.15
|
705K | 0% | ||||
| Dec 16 | 34.22 | 34.08 |
34.51
|
34.08
|
628K | 0.47% | ||||
| Dec 13 | 34.06 | 33.36 |
34.07
|
33.31
|
710K | 1.95% | ||||
| Dec 12 | 33.41 | 32.63 |
33.62
|
32.59
|
629K | 2.45% | ||||
| Dec 11 | 32.61 | 32.5 |
32.71
|
32.41
|
779K | 0.46% | ||||
| Dec 10 | 32.46 | 32.51 |
32.68
|
32.4
|
557K | -0.46% | ||||
| Dec 9 | 32.61 | 32.53 |
32.91
|
32.48
|
532K | -0.03% | ||||
| Dec 6 | 32.62 | 32.51 |
32.9
|
32.49
|
738K | 0.96% | ||||
| Dec 5 | 32.31 | 32.46 |
32.66
|
32.18
|
452K | -0.12% | ||||
| Dec 4 | 32.35 | 32.1 |
32.58
|
31.99
|
736K | 1.16% | ||||
| Dec 3 | 31.98 | 31.96 |
32.21
|
31.55
|
864K | -1.24% | ||||
| Dec 2 | 32.38 | 32.82 |
32.99
|
32.37
|
616K | -1.37% | ||||
| Nov 29 | 32.83 | 33.43 |
33.51
|
32.81
|
327K | -2.06% | ||||
| Nov 27 | 33.52 | 33.6 |
33.7
|
33.38
|
914K | 0.15% | ||||
| Nov 26 | 33.47 | 33.26 |
33.63
|
33.18
|
745K | 0.36% | ||||
| Nov 25 | 33.35 | 33.38 |
33.82
|
33.27
|
658K | 0.18% | ||||
| Nov 22 | 33.29 | 33.01 |
33.46
|
32.98
|
727K | 1.09% | ||||
| Nov 21 | 32.93 | 33.33 |
33.35
|
32.9
|
948K | -0.96% | ||||
| Nov 20 | 33.25 | 33.39 |
33.74
|
33.1
|
1.1M | -0.86% | ||||
| Nov 19 | 33.54 | 33.69 |
33.79
|
33.48
|
1.2M | -0.21% | ||||
| Nov 18 | 33.61 | 33.12 |
33.84
|
33.03
|
1.5M | 1.36% | ||||
| Nov 15 | 33.16 | 32.98 |
33.33
|
32.78
|
1.2M | 1.34% | ||||
| Nov 14 | 32.72 | 32.46 |
33.03
|
32.31
|
1.3M | 0.31% | ||||
| Nov 13 | 32.62 | 31.78 |
32.71
|
31.78
|
1.1M | 1.78% | ||||
| Nov 12 | 32.05 | 31.62 |
32.37
|
31.44
|
1.6M | 1.42% | ||||
| Nov 11 | 31.6 | 30.96 |
31.67
|
30.93
|
1.2M | 0.45% | ||||
| Nov 8 | 31.46 | 31.16 |
31.84
|
30.05
|
2.4M | 4.80% | ||||
| Nov 7 | 30.02 | 30.35 |
30.52
|
29.68
|
1.5M | 0.60% | ||||
| Nov 6 | 29.84 | 30.51 |
30.51
|
29.74
|
870K | -1.94% | ||||
| Nov 5 | 30.43 | 30.23 |
30.74
|
30.23
|
1.0M | 1.13% | ||||
| Nov 4 | 30.09 | 30 |
30.35
|
29.76
|
967K | 1.24% | ||||
| Nov 1 | 29.72 | 29.49 |
30.18
|
29.23
|
1.1M | 1.75% | ||||
| Oct 31 | 29.21 | 29.05 |
29.26
|
28.66
|
1.2M | 0.27% | ||||
| Oct 30 | 29.13 | 29.43 |
29.45
|
28.7
|
1.0M | -0.82% | ||||
| Oct 29 | 29.37 | 29.4 |
29.5
|
28.21
|
2.6M | -1.9% | ||||
| Oct 28 | 29.94 | 29.83 |
30.17
|
29.78
|
756K | 1.29% | ||||
| Oct 25 | 29.56 | 29.13 |
29.69
|
29.04
|
516K | 1.13% | ||||
| Oct 24 | 29.23 | 29.98 |
30.05
|
29.13
|
510K | -1.71% | ||||
| Oct 23 | 29.74 | 29.35 |
29.85
|
29.23
|
807K | 1.05% | ||||
| Oct 22 | 29.43 | 30.17 |
30.2
|
29.36
|
821K | -2.13% | ||||
| Oct 21 | 30.07 | 30.29 |
30.53
|
30.04
|
1.3M | 0.30% | ||||
| Oct 18 | 29.98 | 30.13 |
30.27
|
29.68
|
913K | -0.83% | ||||
| Oct 17 | 30.23 | 30.22 |
30.39
|
29.78
|
806K | 0.50% | ||||
| Oct 16 | 30.08 | 29.78 |
30.21
|
29.75
|
664K | 0.74% | ||||
| Oct 15 | 29.86 | 29.52 |
30.1
|
29.36
|
903K | 1.60% | ||||
| Oct 14 | 29.39 | 29.2 |
29.45
|
29.16
|
759K | 0.65% | ||||
| Oct 11 | 29.2 | 29.07 |
29.45
|
29.07
|
952K | 2.31% | ||||
| Oct 10 | 28.54 | 28.3 |
28.66
|
28.22
|
739K | 0.49% | ||||
| Oct 9 | 28.4 | 28.81 |
28.85
|
28.34
|
962K | -0.04% | ||||
| Oct 8 | 28.41 | 28.62 |
29.09
|
28.39
|
1.2M | -2% | ||||
| Oct 7 | 28.99 | 29.46 |
29.66
|
28.98
|
1.0M | -1.93% | ||||
| Oct 4 | 29.56 | 29.42 |
29.62
|
29.1
|
679K | 0.44% | ||||
| Oct 3 | 29.43 | 29.38 |
29.57
|
28.8
|
1.1M | -0.1% | ||||
| Oct 2 | 29.46 | 29.96 |
30.01
|
29.25
|
1.1M | -2.9% | ||||
| Oct 1 | 30.34 | 31.82 |
31.88
|
29.88
|
1.2M | -3.87% | ||||
| Sep 30 | 31.56 | 31.34 |
31.73
|
31.22
|
742K | 1.06% | ||||
| Sep 27 | 31.23 | 31.85 |
32.11
|
31.14
|
1.9M | -1.33% | ||||
| Sep 26 | 31.65 | 31.92 |
32
|
31.54
|
1.1M | -0.66% | ||||
| Sep 25 | 31.86 | 31.41 |
31.93
|
31.29
|
1.6M | 1.50% | ||||
| Sep 24 | 31.39 | 32.8 |
32.85
|
31.36
|
1.1M | -3.62% | ||||
| Sep 23 | 32.57 | 32.4 |
32.87
|
32.02
|
1.1M | 0.06% | ||||
| Sep 20 | 32.55 | 32.51 |
32.94
|
32.31
|
2.3M | 0.81% | ||||
| Sep 19 | 32.29 | 32.17 |
32.64
|
31.7
|
5.0M | -3.93% | ||||
| Sep 18 | 33.61 | 33.21 |
33.81
|
32.99
|
908K | 2.25% | ||||
| Sep 17 | 32.87 | 32.89 |
32.94
|
32.32
|
449K | -0.66% | ||||
| Sep 16 | 33.09 | 32.89 |
33.37
|
32.72
|
559K | -0.24% | ||||
| Sep 13 | 33.17 | 33.66 |
33.72
|
33.14
|
939K | -0.75% | ||||
| Sep 12 | 33.42 | 34 |
34
|
33.34
|
1.2M | -1.65% | ||||
| Sep 11 | 33.98 | 33.32 |
34.19
|
33.06
|
1.4M | 2.01% | ||||
| Sep 10 | 33.31 | 32.83 |
33.34
|
32.71
|
703K | 0.97% | ||||
| Sep 9 | 32.99 | 32.95 |
33.17
|
32.58
|
763K | 0.92% | ||||
| Sep 6 | 32.69 | 32.7 |
33.43
|
32.65
|
994K | 0.12% | ||||
| Sep 5 | 32.65 | 31.99 |
32.72
|
31.97
|
1.5M | 3.45% | ||||
| Sep 4 | 31.56 | 31.15 |
31.65
|
31.15
|
542K | 2.50% | ||||
| Sep 3 | 30.79 | 31.04 |
31.08
|
30.4
|
879K | -2.28% | ||||
| Aug 30 | 31.51 | 31.7 |
31.94
|
31.33
|
783K | 0.32% | ||||
| Aug 29 | 31.41 | 30.3 |
31.63
|
30.3
|
992K | 5.44% | ||||
| Aug 28 | 29.79 | 29.59 |
29.9
|
29.42
|
859K | -0.2% | ||||
| Aug 27 | 29.85 | 30.54 |
30.72
|
29.78
|
757K | -1.87% | ||||
| Aug 26 | 30.42 | 30.86 |
30.86
|
30.15
|
702K | -0.23% | ||||
| Aug 23 | 30.49 | 30.97 |
31.85
|
30.41
|
1.0M | -2.81% | ||||
| Aug 22 | 31.37 | 31.2 |
31.44
|
30.89
|
724K | 0.84% | ||||
| Aug 21 | 31.11 | 30.53 |
31.3
|
30.32
|
766K | 3.49% | ||||
| Aug 20 | 30.06 | 30.68 |
30.79
|
30.03
|
955K | -2.69% | ||||
| Aug 19 | 30.89 | 31.09 |
31.21
|
30.78
|
436K | 1.25% | ||||
| Aug 16 | 30.51 | 30.14 |
30.75
|
30.12
|
612K | 2.11% | ||||
| Aug 15 | 29.88 | 29.94 |
29.96
|
29.41
|
748K | 0.47% | ||||
| Aug 14 | 29.74 | 31.06 |
31.1
|
29.73
|
1.1M | -6.42% | ||||
| Aug 13 | 31.78 | 31.1 |
32.17
|
31.1
|
727K | 1.73% | ||||
| Aug 12 | 31.24 | 31.54 |
31.72
|
31.13
|
295K | -2.01% | ||||
| Aug 9 | 31.88 | 32.3 |
32.3
|
31.51
|
510K | -1.82% | ||||
| Aug 8 | 32.47 | 31.27 |
32.48
|
30.97
|
999K | 4.78% | ||||
| Aug 7 | 30.99 | 30.3 |
31.13
|
30.16
|
1.6M | 0.94% | ||||
| Aug 6 | 30.7 | 31.27 |
31.45
|
30.43
|
1.3M | -0.81% | ||||
| Aug 5 | 30.95 | 32.13 |
32.13
|
30.56
|
1.1M | -5.96% | ||||
| Aug 2 | 32.91 | 32.46 |
33.23
|
32.12
|
1.1M | -0.21% | ||||
| Aug 1 | 32.98 | 33.75 |
34.23
|
32.83
|
1.1M | -2.45% | ||||
| Jul 31 | 33.81 | 34.43 |
35.08
|
32.96
|
2.0M | 4.19% | ||||
| Jul 30 | 32.45 | 31.81 |
32.45
|
31.6
|
1.1M | 0.90% | ||||
| Jul 29 | 32.16 | 31.8 |
32.37
|
31.56
|
856K | 1.10% | ||||
| Jul 26 | 31.81 | 31.55 |
31.82
|
31.42
|
871K | 1.47% | ||||
| Jul 25 | 31.35 | 31.6 |
31.79
|
31.24
|
938K | 0.35% | ||||
| Jul 24 | 31.24 | 30.55 |
31.26
|
30.42
|
558K | 1.99% | ||||
| Jul 23 | 30.63 | 30.15 |
30.66
|
30.12
|
429K | 2.34% | ||||
| Jul 22 | 29.93 | 30.02 |
30.23
|
29.59
|
820K | 0.17% | ||||
| Jul 19 | 29.88 | 30.13 |
30.43
|
29.87
|
549K | -0.23% | ||||
| Jul 18 | 29.95 | 29.8 |
30.15
|
29.67
|
545K | 0.20% | ||||
| Jul 17 | 29.89 | 30.52 |
30.67
|
29.87
|
507K | -1.81% | ||||
| Jul 16 | 30.44 | 30.32 |
30.79
|
30.26
|
405K | 0.36% | ||||
| Jul 15 | 30.33 | 30.91 |
30.92
|
30.17
|
680K | -1.72% | ||||
| Jul 12 | 30.86 | 30.7 |
30.94
|
30.6
|
599K | 0.59% | ||||
| Jul 11 | 30.68 | 31.09 |
31.19
|
30.65
|
506K | -0.87% | ||||
| Jul 10 | 30.95 | 31.24 |
31.68
|
30.9
|
819K | -0.42% | ||||
| Jul 9 | 31.08 | 30.5 |
31.15
|
30.27
|
651K | 1.24% | ||||
| Jul 8 | 30.7 | 30.82 |
31.08
|
30.61
|
469K | -1.51% | ||||
| Jul 5 | 31.17 | 31.13 |
31.29
|
30.54
|
516K | -0.42% | ||||
| Jul 3 | 31.3 | 31.07 |
32.04
|
31.07
|
2.5M | 0.71% | ||||
| Jul 2 | 31.08 | 31.14 |
31.21
|
30.43
|
954K | -0.1% | ||||
| Jul 1 | 31.11 | 31.75 |
32.13
|
31.05
|
1.0M | 0.03% | ||||
| Jun 28 | 31.1 | 31.04 |
31.49
|
30.89
|
1.9M | 0.65% | ||||
| Jun 27 | 30.9 | 30.78 |
31.07
|
30.75
|
790K | 0.39% | ||||
| Jun 26 | 30.78 | 30.58 |
31.11
|
30.47
|
1.1M | 1.32% | ||||
| Jun 25 | 30.38 | 30.84 |
30.99
|
30.34
|
644K | -1.3% | ||||
| Jun 24 | 30.78 | 30.85 |
31.15
|
30.61
|
832K | 0.13% | ||||
| Jun 21 | 30.74 | 31.11 |
31.2
|
30.63
|
1.1M | -1.88% | ||||
| Jun 20 | 31.33 | 31.79 |
31.98
|
31.13
|
1.1M | 0.22% | ||||
| Jun 19 | 31.26 | 31.23 |
31.66
|
29.34
|
3.0M | -0.22% | ||||
| Jun 18 | 31.33 | 31.31 |
31.91
|
31.23
|
969K | 0.84% | ||||
| Jun 17 | 31.07 | 31.3 |
31.45
|
30.48
|
1.1M | -0.86% | ||||
| Jun 14 | 31.34 | 32.32 |
32.32
|
31.33
|
547K | -3.33% | ||||
| Jun 13 | 32.42 | 32.3 |
32.72
|
32.16
|
704K | 1.06% | ||||
| Jun 12 | 32.08 | 32.7 |
33.18
|
31.96
|
852K | -2.02% | ||||
| Jun 11 | 32.74 | 32.65 |
32.92
|
32.39
|
1.0M | 0.99% | ||||
| Jun 10 | 32.42 | 32 |
32.6
|
31.88
|
746K | 2.14% | ||||
| Jun 7 | 31.74 | 31.6 |
32
|
31.42
|
904K | 0.67% | ||||
| Jun 6 | 31.53 | 31 |
31.61
|
30.86
|
1.2M | 1.61% | ||||
| Jun 5 | 31.03 | 31.49 |
31.49
|
30.56
|
846K | -0.77% | ||||
| Jun 4 | 31.27 | 30.97 |
31.28
|
30.82
|
1.1M | 2.76% | ||||
| Jun 3 | 30.43 | 30.61 |
31.44
|
30.3
|
1.3M | -0.56% | ||||
| May 31 | 30.6 | 30.74 |
30.97
|
30.37
|
729K | -1.77% | ||||
| May 30 | 31.15 | 31.05 |
31.38
|
30.85
|
439K | 0.55% | ||||
| May 29 | 30.98 | 30.95 |
31.33
|
30.74
|
469K | -0.29% | ||||
| May 28 | 31.07 | 31.25 |
31.57
|
31.03
|
1.1M | -0.58% | ||||
| May 24 | 31.25 | 31.61 |
31.74
|
31.23
|
478K | -0.32% | ||||
| May 23 | 31.35 | 31.32 |
31.5
|
30.96
|
638K | -1.51% | ||||
| May 22 | 31.83 | 31.64 |
32.06
|
31.53
|
901K | -0.47% | ||||
| May 21 | 31.98 | 31.43 |
32.06
|
31.32
|
991K | 3.97% | ||||
| May 20 | 30.76 | 30.14 |
31.03
|
30.14
|
897K | 0.69% | ||||
| May 17 | 30.55 | 30.67 |
31.07
|
30.47
|
894K | -1.83% | ||||
| May 16 | 31.12 | 31.24 |
31.55
|
30.98
|
804K | -0.19% | ||||
| May 15 | 31.18 | 30.39 |
31.25
|
29.85
|
651K | 2.10% | ||||
| May 14 | 30.54 | 30.32 |
30.75
|
30.14
|
664K | 1.60% | ||||
| May 13 | 30.06 | 30.19 |
30.44
|
29.62
|
977K | -3.34% | ||||
| May 10 | 31.1 | 31.06 |
31.4
|
30.31
|
874K | -0.67% | ||||
| May 9 | 31.31 | 31.07 |
31.62
|
30.71
|
1.1M | -0.98% | ||||
| May 8 | 31.62 | 31.08 |
32.25
|
30.27
|
2.6M | 1.74% | ||||
| May 7 | 31.08 | 27.98 |
33
|
27.52
|
6.0M | 9.24% | ||||
| May 6 | 28.45 | 28.06 |
28.73
|
27.55
|
701K | -2.1% | ||||
| May 3 | 29.06 | 28.56 |
29.15
|
28.44
|
381K | 2.76% | ||||
| May 2 | 28.28 | 28.65 |
28.7
|
28.02
|
576K | -1.53% | ||||
| May 1 | 28.72 | 29.12 |
29.34
|
28.67
|
701K | -0.79% | ||||
| Apr 30 | 28.95 | 28.68 |
29.08
|
28.32
|
710K | 0.38% | ||||
| Apr 29 | 28.84 | 28.85 |
29.2
|
28.63
|
404K | -0.35% | ||||
| Apr 26 | 28.94 | 28.17 |
28.99
|
28.02
|
1.2M | 1.19% | ||||
| Apr 25 | 28.6 | 29.34 |
29.34
|
28.54
|
404K | -2.59% | ||||
| Apr 24 | 29.36 | 29.64 |
29.97
|
29.31
|
507K | -1.41% | ||||
| Apr 23 | 29.78 | 29.38 |
30.09
|
29.31
|
991K | 1.53% | ||||
| Apr 22 | 29.33 | 29.41 |
29.6
|
29.27
|
528K | -0.88% | ||||
| Apr 18 | 29.59 | 29.42 |
29.73
|
29.23
|
404K | 0.71% | ||||
| Apr 17 | 29.38 | 29.45 |
29.75
|
29.3
|
513K | 0.58% | ||||
| Apr 16 | 29.21 | 29.43 |
29.54
|
29.1
|
505K | -0.07% | ||||
| Apr 15 | 29.23 | 29.01 |
29.29
|
28.94
|
371K | 0.93% | ||||
| Apr 12 | 28.96 | 29.17 |
29.32
|
28.63
|
429K | 0.21% | ||||
| Apr 11 | 28.9 | 28.97 |
29
|
28.76
|
330K | -0.03% | ||||
| Apr 10 | 28.91 | 28.52 |
28.93
|
28.42
|
343K | 1.40% | ||||
| Apr 9 | 28.51 | 28.77 |
28.88
|
28.46
|
281K | -1.69% | ||||
| Apr 8 | 29 | 28.78 |
29.07
|
28.53
|
454K | 0.17% | ||||
| Apr 5 | 28.95 | 28.67 |
29.2
|
28.57
|
503K | 1.12% | ||||
| Apr 4 | 28.63 | 28.33 |
28.66
|
28.26
|
554K | 0.85% | ||||
| Apr 3 | 28.39 | 28.86 |
28.86
|
28.23
|
768K | -0.98% | ||||
| Apr 2 | 28.67 | 28.36 |
28.74
|
28.11
|
935K | 1.45% | ||||
| Apr 1 | 28.26 | 27.61 |
28.27
|
27.57
|
719K | 3.55% | ||||
| Mar 29 | 27.29 | 27.08 |
27.43
|
26.96
|
656K | 1.83% | ||||
| Mar 28 | 26.8 | 26.63 |
27.03
|
26.47
|
406K | 0.98% | ||||
| Mar 27 | 26.54 | 26.48 |
26.86
|
26.02
|
700K | 0.38% | ||||
| Mar 26 | 26.44 | 26.48 |
26.84
|
26.25
|
693K | 0% | ||||