Newtek Business Services Corp.
- Industry Asset Management
- Sector Financial Services
- Market Cap
- Earnings
About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
NEWT
...
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.
- Newtek Q3 EPS beats by a penny; trims 2023 guidance, issues soft 2024 outlook
- NewtekOne GAAP EPS of $0.38 beats by $0.01, revenue of $51M misses by $2.64M
- NewtekOne Q3 2023 Earnings Preview
- NewtekOne declares $0.18 dividend
- NewtekOne to get $2M dividend from its bank subsidiary
- NewtekOne GAAP EPS of $0.26 misses by $0.02, revenue of $52.1M misses by $1.11M
- NewtekOne Q2 2023 Earnings Preview
- NewtekOne declares $0.18 dividend
- NewtekOne joins the Russell 3000 and the Russell 2000 indexes
- NewtekOne, Alpine Income to be added to Russell 3000; Rocket Companies to be deleted
- NewtekOne, Industrial Logistics to be added to Russell Microcap; CorEnergy to be deleted
- NewtekOne gets new finance chief
- NewtekOne stock rises 3% after hours on strong Q1 results, FY outlook reaffirmed
- NewtekOne GAAP EPS of $0.45 beats by $0.13, revenue of $47.37M beats by $10.6M
- NewtekOne Q1 2023 Earnings Preview
- Newtek Bank shows increase in client deposits by 121%
- Newtek One declares quarterly dividend of $.018
- NewtekOne stock dives on weaker than forecast Q4 earnings
- NewtekOne Non-GAAP NII of $0.06 misses by $0.57, total investment income of $23.1M misses by $1.67M
- NewtekOne Q4 2022 Earnings Preview
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 11.5 | 11.44 |
11.58
|
11.32
|
133K | 0.52% | ||||
| May 17, 2023 | 11.44 | 11.06 |
11.78
|
11.05
|
286K | 3.53% | ||||
| May 16, 2023 | 11.05 | 11.28 |
11.46
|
10.89
|
146K | -2.73% | ||||
| May 15, 2023 | 11.36 | 10.9 |
11.37
|
10.88
|
195K | 3.65% | ||||
| May 12, 2023 | 10.96 | 11.13 |
11.2
|
10.75
|
201K | -1.7% | ||||
| May 11, 2023 | 11.15 | 11.72 |
11.72
|
11.13
|
204K | -4.86% | ||||
| May 10, 2023 | 11.72 | 11.88 |
11.88
|
11.57
|
216K | -1.35% | ||||
| May 9, 2023 | 11.88 | 11.75 |
12
|
11.25
|
231K | 1.02% | ||||
| May 8, 2023 | 11.76 | 11.57 |
11.87
|
11.57
|
197K | 1.55% | ||||
| May 5, 2023 | 11.58 | 11.47 |
11.7
|
11.44
|
153K | 2.48% | ||||
| May 4, 2023 | 11.3 | 11.49 |
11.57
|
11.2
|
260K | -3.5% | ||||
| May 3, 2023 | 11.71 | 11.42 |
11.92
|
11.39
|
183K | 2.54% | ||||
| May 2, 2023 | 11.42 | 11.1 |
11.56
|
10.8
|
337K | 3.63% | ||||
| May 1, 2023 | 11.02 | 11.35 |
11.52
|
10.93
|
318K | -2.99% | ||||
| Apr 28, 2023 | 11.36 | 11.43 |
11.62
|
11.3
|
126K | -1.05% | ||||
| Apr 27, 2023 | 11.48 | 11.13 |
11.66
|
11.13
|
93.6K | 2.78% | ||||
| Apr 26, 2023 | 11.17 | 11.31 |
11.69
|
10.91
|
269K | -1.59% | ||||
| Apr 25, 2023 | 11.35 | 11.6 |
11.7
|
11.29
|
141K | -2.83% | ||||
| Apr 24, 2023 | 11.68 | 11.91 |
12.09
|
11.64
|
254K | -3.07% | ||||
| Apr 21, 2023 | 12.05 | 12.32 |
12.36
|
11.89
|
168K | -2.9% | ||||
| Apr 20, 2023 | 12.41 | 12.55 |
12.55
|
12.27
|
89.5K | -1.51% | ||||
| Apr 19, 2023 | 12.6 | 12.57 |
12.85
|
12.27
|
211K | -0.63% | ||||
| Apr 18, 2023 | 12.68 | 13.1 |
13.1
|
12.68
|
107K | -2.98% | ||||
| Apr 17, 2023 | 13.07 | 13.04 |
13.24
|
12.84
|
128K | 0.15% | ||||
| Apr 14, 2023 | 13.05 | 12.85 |
13.09
|
12.72
|
149K | 1.87% | ||||
| Apr 13, 2023 | 12.81 | 12.75 |
13.05
|
12.54
|
123K | 0.47% | ||||
| Apr 12, 2023 | 12.75 | 13 |
13.18
|
12.71
|
150K | -2.45% | ||||
| Apr 11, 2023 | 13.07 | 12.9 |
13.25
|
12.85
|
160K | 1.71% | ||||
| Apr 10, 2023 | 12.85 | 12.41 |
12.98
|
12.4
|
205K | 4.73% | ||||
| Apr 6, 2023 | 12.27 | 12.45 |
12.48
|
12.06
|
156K | -1.37% | ||||
| Apr 5, 2023 | 12.44 | 12.16 |
12.56
|
12.11
|
262K | 0.97% | ||||
| Apr 4, 2023 | 12.32 | 12.3 |
12.75
|
12.25
|
219K | 0.65% | ||||
| Apr 3, 2023 | 12.24 | 12.55 |
12.69
|
11.92
|
234K | -4.38% | ||||
| Mar 31, 2023 | 12.8 | 13.04 |
13.3
|
12.73
|
197K | -1.69% | ||||
| Mar 30, 2023 | 13.02 | 13.14 |
13.14
|
12.7
|
171K | -0.38% | ||||
| Mar 29, 2023 | 13.07 | 12.57 |
13.15
|
12.48
|
208K | 4.06% | ||||
| Mar 28, 2023 | 12.56 | 12.81 |
13.09
|
12.46
|
87.3K | -2.56% | ||||
| Mar 27, 2023 | 12.89 | 12.62 |
13.18
|
12.62
|
154K | 3.04% | ||||
| Mar 24, 2023 | 12.51 | 11.8 |
12.6
|
11.65
|
156K | 5.04% | ||||
| Mar 23, 2023 | 11.91 | 12.18 |
12.35
|
11.79
|
316K | -1.65% | ||||
| Mar 22, 2023 | 12.11 | 12.73 |
12.93
|
12.11
|
246K | -4.5% | ||||
| Mar 21, 2023 | 12.68 | 12.34 |
13.03
|
12.28
|
373K | 5.40% | ||||
| Mar 20, 2023 | 12.03 | 11.51 |
12.43
|
11.5
|
506K | 5.43% | ||||
| Mar 17, 2023 | 11.41 | 11.89 |
12.01
|
11.19
|
1.3M | -4.2% | ||||
| Mar 16, 2023 | 11.91 | 11.97 |
12
|
11.24
|
468K | -2.22% | ||||
| Mar 15, 2023 | 12.18 | 12.24 |
12.59
|
11.8
|
397K | -3.79% | ||||
| Mar 14, 2023 | 12.66 | 12.58 |
13.39
|
12.49
|
450K | 3.26% | ||||
| Mar 13, 2023 | 12.26 | 12.05 |
12.49
|
11.26
|
736K | -1.45% | ||||
| Mar 10, 2023 | 12.44 | 13.52 |
13.53
|
12.37
|
672K | -8.46% | ||||
| Mar 9, 2023 | 13.59 | 14.4 |
14.65
|
13.52
|
382K | -6.4% | ||||
| Mar 8, 2023 | 14.52 | 14.88 |
14.92
|
14.25
|
417K | -3.01% | ||||
| Mar 7, 2023 | 14.97 | 15.39 |
15.63
|
14.8
|
352K | -3.42% | ||||
| Mar 6, 2023 | 15.5 | 15.52 |
15.95
|
15.36
|
450K | -0.96% | ||||
| Mar 3, 2023 | 15.65 | 15.4 |
15.95
|
15.22
|
403K | 1.89% | ||||
| Mar 2, 2023 | 15.36 | 15.08 |
15.77
|
15.02
|
601K | 0.26% | ||||
| Mar 1, 2023 | 15.32 | 15.01 |
15.59
|
14.55
|
894K | 0.07% | ||||
| Feb 28, 2023 | 15.31 | 16.27 |
17.67
|
14.84
|
2.6M | -20.55% | ||||
| Feb 27, 2023 | 19.27 | 19.38 |
19.53
|
19.01
|
122K | 1% | ||||
| Feb 24, 2023 | 19.08 | 18.84 |
19.34
|
18.8
|
116K | -0.1% | ||||
| Feb 23, 2023 | 19.1 | 18.81 |
19.2
|
18.4
|
212K | 2.47% | ||||
| Feb 22, 2023 | 18.64 | 19.72 |
19.72
|
17.95
|
638K | -6% | ||||
| Feb 21, 2023 | 19.83 | 20.65 |
20.68
|
19.76
|
221K | -4.2% | ||||
| Feb 17, 2023 | 20.7 | 20.34 |
20.83
|
20.08
|
198K | 1.22% | ||||
| Feb 16, 2023 | 20.45 | 20.55 |
20.68
|
20.15
|
108K | -0.78% | ||||
| Feb 15, 2023 | 20.61 | 20.05 |
20.74
|
20.04
|
172K | 2.23% | ||||
| Feb 14, 2023 | 20.16 | 19.86 |
20.23
|
19.75
|
56.1K | 1.56% | ||||
| Feb 13, 2023 | 19.85 | 19.5 |
19.85
|
19.27
|
104K | 2.16% | ||||
| Feb 10, 2023 | 19.43 | 19.68 |
19.74
|
19.24
|
115K | -1.82% | ||||
| Feb 9, 2023 | 19.79 | 19.97 |
20.28
|
19.7
|
204K | 0.10% | ||||
| Feb 8, 2023 | 19.77 | 19.75 |
20
|
19.61
|
113K | -0.5% | ||||
| Feb 7, 2023 | 19.87 | 19.32 |
19.95
|
19.3
|
173K | 2.85% | ||||
| Feb 6, 2023 | 19.32 | 19.6 |
19.66
|
19.14
|
127K | -0.46% | ||||
| Feb 3, 2023 | 19.41 | 18.9 |
19.63
|
18.82
|
103K | 1.52% | ||||
| Feb 2, 2023 | 19.12 | 19.17 |
19.42
|
18.93
|
131K | 0.74% | ||||
| Feb 1, 2023 | 18.98 | 18.57 |
19.31
|
18.5
|
242K | 2.15% | ||||
| Jan 31, 2023 | 18.58 | 18.29 |
18.65
|
18.2
|
118K | 1.31% | ||||
| Jan 30, 2023 | 18.34 | 18.53 |
18.65
|
18.18
|
143K | -1.24% | ||||
| Jan 27, 2023 | 18.57 | 18.49 |
18.69
|
18.34
|
98.7K | 0.22% | ||||
| Jan 26, 2023 | 18.53 | 18.5 |
18.59
|
18.21
|
88.8K | 0.87% | ||||
| Jan 25, 2023 | 18.37 | 18.33 |
18.41
|
18.03
|
79.5K | 0% | ||||
| Jan 24, 2023 | 18.37 | 18.51 |
18.74
|
18.27
|
115K | -0.7% | ||||
| Jan 23, 2023 | 18.5 | 17.96 |
18.58
|
17.9
|
125K | 2.83% | ||||
| Jan 20, 2023 | 17.99 | 18.02 |
18.06
|
17.45
|
137K | 0.22% | ||||
| Jan 19, 2023 | 17.95 | 18.05 |
18.25
|
17.67
|
202K | -1.64% | ||||
| Jan 18, 2023 | 18.25 | 18.75 |
18.98
|
17.95
|
259K | -2.46% | ||||
| Jan 17, 2023 | 18.71 | 18.1 |
19.13
|
18.1
|
355K | 2.75% | ||||
| Jan 13, 2023 | 18.21 | 17.42 |
18.48
|
17.36
|
336K | 4.54% | ||||
| Jan 12, 2023 | 17.42 | 16.9 |
17.48
|
16.78
|
234K | 3.69% | ||||
| Jan 11, 2023 | 16.8 | 16.01 |
16.89
|
16.01
|
212K | 4.48% | ||||
| Jan 10, 2023 | 16.08 | 15.83 |
16.11
|
15.83
|
232K | 1.52% | ||||
| Jan 9, 2023 | 15.84 | 15.75 |
16.03
|
15.75
|
273K | 0.83% | ||||
| Jan 6, 2023 | 15.71 | 15.61 |
15.79
|
15.3
|
238K | 0.71% | ||||
| Jan 5, 2023 | 15.6 | 16.35 |
16.35
|
15.56
|
180K | -4.82% | ||||
| Jan 4, 2023 | 16.39 | 16.65 |
16.86
|
16.23
|
204K | -1.27% | ||||
| Jan 3, 2023 | 16.6 | 16.45 |
16.64
|
16.05
|
196K | 2.15% | ||||
| Dec 30 | 16.25 | 16.54 |
16.96
|
16.16
|
250K | -1.81% | ||||
| Dec 29 | 16.55 | 16.5 |
16.63
|
16.1
|
166K | 2.03% | ||||
| Dec 28 | 16.22 | 15.97 |
16.78
|
15.97
|
359K | 1.25% | ||||
| Dec 27 | 16.02 | 16.64 |
16.78
|
15.98
|
182K | -3.78% | ||||
| Dec 23 | 16.65 | 16.4 |
16.99
|
16.4
|
124K | 0.36% | ||||
| Dec 22 | 16.59 | 16.45 |
16.63
|
16.06
|
191K | 0.48% | ||||
| Dec 21 | 16.51 | 16.3 |
17.03
|
16.1
|
238K | 1.73% | ||||
| Dec 20 | 16.23 | 16.35 |
16.6
|
15.88
|
330K | -2.17% | ||||
| Dec 19 | 16.59 | 18.16 |
18.21
|
16.32
|
262K | -12.41% | ||||
| Dec 16 | 18.94 | 19.12 |
19.18
|
18.78
|
373K | -0.84% | ||||
| Dec 15 | 19.1 | 19 |
19.51
|
18.78
|
318K | 1.22% | ||||
| Dec 14 | 18.87 | 18.46 |
19.17
|
18.45
|
184K | 2.06% | ||||
| Dec 13 | 18.49 | 18.72 |
19.18
|
18.32
|
294K | 0.65% | ||||
| Dec 12 | 18.37 | 18.11 |
18.58
|
18
|
270K | 1.49% | ||||
| Dec 9 | 18.1 | 18.06 |
18.33
|
18.02
|
103K | -0.55% | ||||
| Dec 8 | 18.2 | 18.18 |
18.43
|
18
|
158K | 0.61% | ||||
| Dec 7 | 18.09 | 17.49 |
18.37
|
17.37
|
138K | 2.96% | ||||
| Dec 6 | 17.57 | 18.46 |
18.62
|
17.46
|
254K | -4.82% | ||||
| Dec 5 | 18.46 | 18.41 |
18.69
|
18.13
|
235K | 0.33% | ||||
| Dec 2 | 18.4 | 18.3 |
18.65
|
18.17
|
217K | 0.49% | ||||
| Dec 1 | 18.31 | 19.15 |
19.2
|
18.12
|
307K | -3.02% | ||||
| Nov 30 | 18.88 | 18.16 |
18.89
|
18.05
|
180K | 4.95% | ||||
| Nov 29 | 17.99 | 17.68 |
18.14
|
17.45
|
187K | 2.27% | ||||
| Nov 28 | 17.59 | 17.66 |
18.12
|
17.56
|
162K | -1.68% | ||||
| Nov 25 | 17.89 | 18.1 |
18.29
|
17.66
|
148K | 0.79% | ||||
| Nov 23 | 17.75 | 17.07 |
17.79
|
17.07
|
135K | 3.62% | ||||
| Nov 22 | 17.13 | 16.63 |
17.29
|
16.44
|
190K | 2.88% | ||||
| Nov 21 | 16.65 | 15.75 |
16.95
|
15.7
|
394K | 7.35% | ||||
| Nov 18 | 15.51 | 15.62 |
15.74
|
15.35
|
86.9K | 0.32% | ||||
| Nov 17 | 15.46 | 15.27 |
15.49
|
15.16
|
69.4K | 0.39% | ||||
| Nov 16 | 15.4 | 15.53 |
15.58
|
15.27
|
90.1K | -1.41% | ||||
| Nov 15 | 15.62 | 15.85 |
16.19
|
15.58
|
131K | -0.45% | ||||
| Nov 14 | 15.69 | 16.31 |
16.35
|
15.64
|
91.2K | -2.79% | ||||
| Nov 11 | 16.14 | 15.44 |
16.33
|
15.31
|
133K | 5.42% | ||||
| Nov 10 | 15.31 | 15.6 |
16.23
|
15.16
|
194K | -0.2% | ||||
| Nov 9 | 15.34 | 16.25 |
16.45
|
15.2
|
220K | -6.63% | ||||
| Nov 8 | 16.43 | 16.41 |
16.83
|
16
|
168K | 1.05% | ||||
| Nov 7 | 16.26 | 15.86 |
16.27
|
15.8
|
119K | 3.57% | ||||
| Nov 4 | 15.7 | 15.29 |
15.84
|
15.29
|
91.5K | 2.88% | ||||
| Nov 3 | 15.26 | 15.31 |
15.54
|
15.21
|
133K | -2.24% | ||||
| Nov 2 | 15.61 | 16.11 |
16.15
|
15.57
|
120K | -3.1% | ||||
| Nov 1 | 16.11 | 16.27 |
16.38
|
15.9
|
86.7K | 0.12% | ||||
| Oct 31 | 16.09 | 16.5 |
16.53
|
16.05
|
106K | -2.9% | ||||
| Oct 28 | 16.57 | 16.1 |
16.61
|
16.1
|
137K | 2.66% | ||||
| Oct 27 | 16.14 | 16.09 |
16.4
|
16.06
|
96.6K | 1.38% | ||||
| Oct 26 | 15.92 | 16.23 |
16.47
|
15.9
|
81.1K | -1.18% | ||||
| Oct 25 | 16.11 | 15.52 |
16.21
|
15.46
|
101K | 3.73% | ||||
| Oct 24 | 15.53 | 15.45 |
15.67
|
15.31
|
95.0K | 1.84% | ||||
| Oct 21 | 15.25 | 15.16 |
15.3
|
14.94
|
71.1K | 0.59% | ||||
| Oct 20 | 15.16 | 15.16 |
15.51
|
15.1
|
82.9K | -0.52% | ||||
| Oct 19 | 15.24 | 15.56 |
15.56
|
15.01
|
104K | -2.62% | ||||
| Oct 18 | 15.65 | 15.63 |
15.91
|
15.5
|
82.5K | 1.56% | ||||
| Oct 17 | 15.41 | 15.67 |
15.87
|
15.39
|
88.0K | 0% | ||||
| Oct 14 | 15.41 | 15.62 |
15.74
|
15.32
|
88.8K | -0.52% | ||||
| Oct 13 | 15.49 | 15.05 |
15.61
|
14.75
|
115K | 1.37% | ||||
| Oct 12 | 15.28 | 15.27 |
15.45
|
14.93
|
135K | -0.84% | ||||
| Oct 11 | 15.41 | 15.63 |
15.72
|
14.91
|
240K | -1.47% | ||||
| Oct 10 | 15.64 | 16.3 |
16.44
|
15.59
|
130K | -4.05% | ||||
| Oct 7 | 16.3 | 16.75 |
16.76
|
16.13
|
89.6K | -2.51% | ||||
| Oct 6 | 16.72 | 16.99 |
17.25
|
16.67
|
101K | -2.62% | ||||
| Oct 5 | 17.17 | 17.01 |
17.26
|
16.66
|
92.6K | -0.06% | ||||
| Oct 4 | 17.18 | 16.66 |
17.26
|
16.66
|
141K | 4.31% | ||||
| Oct 3 | 16.47 | 16.54 |
16.59
|
15.91
|
233K | 0.92% | ||||
| Sep 30 | 16.32 | 16.33 |
17.11
|
16.2
|
280K | 1.94% | ||||
| Sep 29 | 16.01 | 16.55 |
16.55
|
15.66
|
253K | -3.32% | ||||
| Sep 28 | 16.56 | 15.76 |
16.71
|
15.7
|
239K | 5.48% | ||||
| Sep 27 | 15.7 | 16.67 |
16.83
|
15.65
|
273K | -5.14% | ||||
| Sep 26 | 16.55 | 17.45 |
17.57
|
16.5
|
252K | -5.32% | ||||
| Sep 23 | 17.48 | 17.35 |
17.67
|
16.8
|
495K | -1.47% | ||||
| Sep 22 | 17.74 | 18.71 |
18.96
|
17.71
|
197K | -4.93% | ||||
| Sep 21 | 18.66 | 18.88 |
19.04
|
18.65
|
163K | -1.43% | ||||
| Sep 20 | 18.93 | 19.19 |
19.21
|
18.75
|
186K | -2.72% | ||||
| Sep 19 | 19.46 | 19.85 |
20.12
|
19.08
|
287K | -7.24% | ||||
| Sep 16 | 20.98 | 21.51 |
21.66
|
20.88
|
222K | -2.46% | ||||
| Sep 15 | 21.51 | 21.51 |
21.73
|
21.46
|
156K | 0.33% | ||||
| Sep 14 | 21.44 | 21.3 |
21.48
|
21.13
|
160K | 0.70% | ||||
| Sep 13 | 21.29 | 21.83 |
21.83
|
21.21
|
124K | -2.47% | ||||
| Sep 12 | 21.83 | 22.22 |
22.22
|
21.77
|
131K | -0.09% | ||||
| Sep 9 | 21.85 | 21.55 |
22.05
|
21.55
|
109K | 1.53% | ||||
| Sep 8 | 21.52 | 21.04 |
21.55
|
20.97
|
159K | 2.43% | ||||
| Sep 7 | 21.01 | 20.7 |
21.1
|
20.7
|
122K | 1.45% | ||||
| Sep 6 | 20.71 | 21 |
21.06
|
20.66
|
165K | -1.38% | ||||
| Sep 2 | 21 | 21.14 |
21.44
|
20.88
|
87.3K | 0.14% | ||||
| Sep 1 | 20.97 | 21.26 |
21.33
|
20.7
|
107K | -1.87% | ||||
| Aug 31 | 21.37 | 21.2 |
21.59
|
21.08
|
113K | 1.09% | ||||
| Aug 30 | 21.14 | 21.42 |
21.42
|
20.94
|
144K | -0.66% | ||||
| Aug 29 | 21.28 | 21.5 |
21.63
|
21.25
|
109K | -1.66% | ||||
| Aug 26 | 21.64 | 21.92 |
22.03
|
21.52
|
134K | -1.28% | ||||
| Aug 25 | 21.92 | 21.93 |
22.13
|
21.73
|
100K | 0.64% | ||||
| Aug 24 | 21.78 | 21.7 |
22
|
21.58
|
86.0K | 0.93% | ||||
| Aug 23 | 21.58 | 21.41 |
21.86
|
21.41
|
113K | 0.79% | ||||
| Aug 22 | 21.41 | 22 |
22
|
21.15
|
164K | -3.43% | ||||
| Aug 19 | 22.17 | 22.3 |
22.35
|
22.1
|
108K | -1.47% | ||||
| Aug 18 | 22.5 | 22.53 |
22.69
|
22.32
|
74.9K | 0.04% | ||||
| Aug 17 | 22.49 | 22.71 |
22.77
|
22.15
|
145K | -1.75% | ||||
| Aug 16 | 22.89 | 22.41 |
23.11
|
22.29
|
133K | 2.14% | ||||
| Aug 15 | 22.41 | 22.24 |
22.56
|
21.91
|
199K | 2.38% | ||||
| Aug 12 | 21.89 | 21.59 |
22.21
|
21.57
|
122K | 1.67% | ||||
| Aug 11 | 21.53 | 21.34 |
21.57
|
21.25
|
103K | 1.75% | ||||
| Aug 10 | 21.16 | 20.88 |
21.42
|
20.88
|
97.8K | 2.67% | ||||
| Aug 9 | 20.61 | 22.03 |
22.11
|
20.49
|
232K | -7.04% | ||||
| Aug 8 | 22.17 | 21.99 |
22.37
|
21.5
|
264K | 3.94% | ||||
| Aug 5 | 21.33 | 20.89 |
21.33
|
20.89
|
79.2K | 2.11% | ||||
| Aug 4 | 20.89 | 21.81 |
21.81
|
20.8
|
151K | -1.65% | ||||
| Aug 3 | 21.24 | 20.9 |
21.52
|
20.8
|
142K | 1.63% | ||||
| Aug 2 | 20.9 | 20.83 |
21
|
20.42
|
97.2K | 0.05% | ||||
| Aug 1 | 20.89 | 21.19 |
21.2
|
20.89
|
158K | -1.04% | ||||
| Jul 29 | 21.11 | 20.8 |
21.35
|
20.74
|
132K | 1.54% | ||||
| Jul 28 | 20.79 | 21.08 |
21.23
|
20.72
|
146K | -0.19% | ||||
| Jul 27 | 20.83 | 20.38 |
21
|
20.29
|
140K | 2.81% | ||||
| Jul 26 | 20.26 | 20.12 |
20.3
|
20.06
|
48.5K | 0.25% | ||||
| Jul 25 | 20.21 | 20.37 |
20.37
|
20.05
|
102K | 0.15% | ||||
| Jul 22 | 20.18 | 20.45 |
20.64
|
20.06
|
97.8K | -0.84% | ||||
| Jul 21 | 20.35 | 20.38 |
20.43
|
20.02
|
80.7K | 0.30% | ||||
| Jul 20 | 20.29 | 20.09 |
20.42
|
19.91
|
109K | 1.50% | ||||
| Jul 19 | 19.99 | 19.83 |
20.1
|
19.77
|
105K | 1.83% | ||||
| Jul 18 | 19.63 | 19.82 |
19.92
|
19.51
|
109K | 0.77% | ||||
| Jul 15 | 19.48 | 19.41 |
19.58
|
19.03
|
85.8K | 1.78% | ||||
| Jul 14 | 19.14 | 19.66 |
19.66
|
18.93
|
189K | -3.82% | ||||
| Jul 13 | 19.9 | 20.12 |
20.31
|
19.86
|
81.1K | -1.58% | ||||
| Jul 12 | 20.22 | 19.97 |
20.45
|
19.97
|
165K | 0.90% | ||||
| Jul 11 | 20.04 | 20.42 |
20.43
|
19.73
|
124K | -1.38% | ||||
| Jul 8 | 20.32 | 20.19 |
20.42
|
19.71
|
111K | 1.70% | ||||
| Jul 7 | 19.98 | 19.77 |
20.14
|
19.77
|
81.3K | 1.78% | ||||
| Jul 6 | 19.63 | 19.9 |
20.11
|
19.55
|
128K | -1.16% | ||||
| Jul 5 | 19.86 | 19.44 |
19.87
|
19.04
|
114K | 1.74% | ||||
| Jul 1 | 19.52 | 18.9 |
19.52
|
18.89
|
116K | 3.12% | ||||
| Jun 30 | 18.93 | 18.79 |
19.13
|
18.42
|
206K | 0.85% | ||||
| Jun 29 | 18.77 | 19.28 |
19.28
|
18.66
|
107K | -1.93% | ||||
| Jun 28 | 19.14 | 19.11 |
19.73
|
19.08
|
174K | 0.79% | ||||
| Jun 27 | 18.99 | 18.7 |
19.21
|
18.64
|
199K | 1.82% | ||||
| Jun 24 | 18.65 | 18.27 |
18.75
|
18.03
|
307K | 2.92% | ||||
| Jun 23 | 18.12 | 18.45 |
18.77
|
17.65
|
363K | -1.95% | ||||
| Jun 22 | 18.48 | 18.98 |
19.05
|
18.35
|
307K | -3.6% | ||||
| Jun 21 | 19.17 | 19.81 |
20.03
|
19.17
|
273K | -0.05% | ||||
| Jun 17 | 19.18 | 19.18 |
19.8
|
19.07
|
677K | -0.57% | ||||
| Jun 16 | 19.29 | 20.61 |
20.99
|
19.24
|
377K | -11.59% | ||||
| Jun 15 | 21.82 | 22.25 |
22.73
|
21.45
|
445K | -1.45% | ||||
| Jun 14 | 22.14 | 23.22 |
23.26
|
22.02
|
339K | -2.98% | ||||
| Jun 13 | 22.82 | 24.3 |
24.49
|
22.74
|
382K | -8.1% | ||||
| Jun 10 | 24.83 | 24.82 |
25.17
|
24.42
|
155K | -1% | ||||
| Jun 9 | 25.08 | 24.99 |
25.55
|
24.9
|
195K | 0.68% | ||||
| Jun 8 | 24.91 | 24.81 |
25.08
|
24.53
|
111K | 0.12% | ||||
| Jun 7 | 24.88 | 24.8 |
24.94
|
24.63
|
112K | -0.4% | ||||
| Jun 6 | 24.98 | 24.85 |
25
|
24.6
|
93.4K | 1.50% | ||||
| Jun 3 | 24.61 | 24.86 |
24.92
|
24.42
|
113K | -0.73% | ||||
| Jun 2 | 24.79 | 24.92 |
25.05
|
24.65
|
161K | 0% | ||||
| Jun 1 | 24.79 | 24.31 |
24.84
|
24.16
|
199K | 1.97% | ||||
| May 31 | 24.31 | 24.3 |
24.53
|
24.13
|
112K | 0.08% | ||||
| May 27 | 24.29 | 23.81 |
24.45
|
23.74
|
178K | 2.79% | ||||
| May 26 | 23.63 | 23.63 |
23.95
|
23.52
|
246K | 0.34% | ||||
| May 25 | 23.55 | 23.39 |
23.85
|
23.17
|
290K | 0.43% | ||||
| May 24 | 23.45 | 23.65 |
23.7
|
22.87
|
172K | 0.26% | ||||
| May 23 | 23.39 | 23.13 |
23.79
|
23.07
|
145K | 1.78% | ||||
| May 20 | 22.98 | 24.14 |
24.25
|
22.81
|
305K | -4.49% | ||||
| May 19 | 24.06 | 24.28 |
24.59
|
23.86
|
215K | -1.6% | ||||
| May 18 | 24.45 | 24.84 |
24.84
|
24.1
|
212K | -1.89% | ||||
| May 17 | 24.92 | 25.34 |
25.4
|
24.8
|
322K | -0.8% | ||||
| May 16 | 25.12 | 25.05 |
25.45
|
25
|
106K | -0.16% | ||||
| May 13 | 25.16 | 24.95 |
25.27
|
24.65
|
96.8K | 2.23% | ||||
| May 12 | 24.61 | 24.88 |
24.99
|
24.29
|
253K | -1.01% | ||||
| May 11 | 24.86 | 25 |
25.22
|
24.63
|
240K | -0.6% | ||||
| May 10 | 25.01 | 25.11 |
25.3
|
24.8
|
239K | 0.40% | ||||
| May 9 | 24.91 | 25 |
25.13
|
24.81
|
153K | -1.66% | ||||
| May 6 | 25.33 | 25.25 |
25.55
|
24.86
|
92.1K | 0.08% | ||||
| May 5 | 25.31 | 26.55 |
26.57
|
24.8
|
191K | -2.65% | ||||
| May 4 | 26 | 25.41 |
26.05
|
25.26
|
154K | 2.60% | ||||
| May 3 | 25.34 | 25.03 |
25.54
|
24.73
|
77.2K | 2.01% | ||||
| May 2 | 24.84 | 25.06 |
25.38
|
24.38
|
142K | -0.8% | ||||
| Apr 29 | 25.04 | 25.96 |
26.01
|
25.03
|
108K | -3.4% | ||||
| Apr 28 | 25.92 | 25.66 |
25.97
|
25.26
|
99.0K | 1.81% | ||||
| Apr 27 | 25.46 | 25.52 |
26.01
|
25.46
|
119K | -0.66% | ||||
| Apr 26 | 25.63 | 26.42 |
26.42
|
25.58
|
113K | -2.92% | ||||
| Apr 25 | 26.4 | 25.84 |
26.41
|
25.72
|
111K | 0.88% | ||||
| Apr 22 | 26.17 | 26.43 |
26.52
|
25.94
|
131K | -1.54% | ||||
| Apr 21 | 26.58 | 26.54 |
26.75
|
26.09
|
132K | 0.64% | ||||
| Apr 20 | 26.41 | 26.05 |
26.68
|
26.05
|
145K | 2.56% | ||||
| Apr 19 | 25.75 | 25.61 |
26
|
25.59
|
77.7K | 0.51% | ||||
| Apr 18 | 25.62 | 25.32 |
25.92
|
25.15
|
136K | 1.03% | ||||
| Apr 14 | 25.36 | 25.49 |
25.84
|
25.26
|
109K | -0.78% | ||||
| Apr 13 | 25.56 | 24.9 |
25.69
|
24.88
|
136K | 2.77% | ||||
| Apr 12 | 24.87 | 25.03 |
25.32
|
24.8
|
160K | -0.88% | ||||
| Apr 11 | 25.09 | 25.52 |
25.57
|
25.09
|
125K | -2.07% | ||||
| Apr 8 | 25.62 | 25.96 |
25.98
|
25.5
|
131K | -1.08% | ||||
| Apr 7 | 25.9 | 25.97 |
26.03
|
25.46
|
125K | -0.73% | ||||
| Apr 6 | 26.09 | 26.61 |
26.78
|
26
|
177K | -2.17% | ||||
| Apr 5 | 26.67 | 26.99 |
27.18
|
26.59
|
115K | -0.86% | ||||
| Apr 4 | 26.9 | 26.85 |
27.01
|
26.66
|
91.8K | 0.04% | ||||
| Apr 1 | 26.89 | 26.9 |
27.02
|
26.65
|
100K | 0.71% | ||||
| Mar 31 | 26.7 | 26.93 |
27.3
|
26.7
|
144K | -0.41% | ||||
| Mar 30 | 26.81 | 27.18 |
27.18
|
26.69
|
90.9K | -1.11% | ||||
| Mar 29 | 27.11 | 26.81 |
27.29
|
26.81
|
94.2K | 1.12% | ||||
| Mar 28 | 26.81 | 27.2 |
27.2
|
26.75
|
106K | -1.4% | ||||
| Mar 25 | 27.19 | 26.85 |
27.23
|
26.68
|
101K | 1.27% | ||||
| Mar 24 | 26.85 | 27.14 |
27.14
|
26.71
|
121K | -0.04% | ||||
| Mar 23 | 26.86 | 27.05 |
27.11
|
26.77
|
116K | -0.15% | ||||
| Mar 22 | 26.9 | 26.69 |
26.96
|
26.63
|
175K | 1.24% | ||||
| Mar 21 | 26.57 | 26.83 |
27.08
|
26.54
|
193K | -0.23% | ||||
| Mar 18 | 26.63 | 27.66 |
27.89
|
26.54
|
999K | -6.17% | ||||
| Mar 17 | 28.38 | 27.71 |
28.42
|
27.63
|
368K | 2.79% | ||||
| Mar 16 | 27.61 | 27.57 |
28.1
|
27.32
|
204K | 1.06% | ||||
| Mar 15 | 27.32 | 27.3 |
27.85
|
27.22
|
178K | 0% | ||||
| Mar 14 | 27.32 | 27.75 |
28.25
|
27.2
|
183K | -0.73% | ||||
| Mar 11 | 27.52 | 27.53 |
27.7
|
27.21
|
127K | 0.77% | ||||
| Mar 10 | 27.31 | 26.91 |
27.48
|
26.77
|
152K | 0.59% | ||||
| Mar 9 | 27.15 | 27.08 |
27.39
|
26.72
|
286K | 1.65% | ||||
| Mar 8 | 26.71 | 26.94 |
26.98
|
25.95
|
209K | 2.14% | ||||
| Mar 7 | 26.15 | 26.93 |
26.94
|
26.08
|
115K | -3.15% | ||||
| Mar 4 | 27 | 27.11 |
27.16
|
26.77
|
107K | -0.81% | ||||
| Mar 3 | 27.22 | 27.75 |
27.75
|
27.09
|
113K | -1.41% | ||||
| Mar 2 | 27.61 | 27.16 |
27.8
|
27.16
|
95.6K | 2.22% | ||||
| Mar 1 | 27.01 | 26.98 |
27.36
|
26.71
|
137K | -1.03% | ||||
| Feb 28 | 27.29 | 26 |
27.37
|
25.9
|
147K | 4.76% | ||||
| Feb 25 | 26.05 | 25.43 |
26.25
|
25.43
|
140K | 1.01% | ||||
| Feb 24 | 25.79 | 25.05 |
25.87
|
24
|
235K | -1.75% | ||||
| Feb 23 | 26.25 | 26.45 |
26.94
|
26.18
|
170K | -0.04% | ||||
| Feb 22 | 26.26 | 27.5 |
27.5
|
25.83
|
298K | -4.51% | ||||
| Feb 18 | 27.5 | 27.47 |
27.73
|
27.15
|
125K | 0.33% | ||||
| Feb 17 | 27.41 | 27.31 |
27.58
|
26.88
|
124K | 0.55% | ||||
| Feb 16 | 27.26 | 26.75 |
27.5
|
26.75
|
115K | 2.14% | ||||
| Feb 15 | 26.69 | 26.74 |
26.91
|
26.36
|
122K | 1.37% | ||||
| Feb 14 | 26.33 | 26.61 |
26.65
|
26.15
|
142K | -1.27% | ||||
| Feb 11 | 26.67 | 26.35 |
26.87
|
26.3
|
170K | 2.07% | ||||
| Feb 10 | 26.13 | 26.55 |
26.99
|
26.08
|
148K | -1.62% | ||||
| Feb 9 | 26.56 | 27.2 |
27.3
|
26.41
|
271K | -1.92% | ||||
| Feb 8 | 27.08 | 26.99 |
27.3
|
26.81
|
312K | 0.52% | ||||
| Feb 7 | 26.94 | 27.15 |
27.38
|
26.77
|
132K | -0.55% | ||||
| Feb 4 | 27.09 | 26.85 |
27.28
|
26.7
|
71.3K | 1.04% | ||||
| Feb 3 | 26.81 | 26.69 |
27.03
|
26.69
|
69.0K | -0.26% | ||||
| Feb 2 | 26.88 | 26.87 |
27.12
|
26.64
|
67.5K | 0.11% | ||||
| Feb 1 | 26.85 | 26.73 |
27.13
|
26.6
|
104K | 0.60% | ||||
| Jan 31 | 26.69 | 26.08 |
26.89
|
26.08
|
85.8K | 1.37% | ||||
| Jan 28 | 26.33 | 26.1 |
26.81
|
25.57
|
139K | 0.88% | ||||
| Jan 27 | 26.1 | 26.32 |
26.88
|
26.01
|
93.7K | -0.84% | ||||
| Jan 26 | 26.32 | 26.38 |
27.24
|
26.04
|
201K | 0.88% | ||||
| Jan 25 | 26.09 | 26.15 |
26.5
|
25.9
|
151K | -0.76% | ||||
| Jan 24 | 26.29 | 25.67 |
26.41
|
24.68
|
624K | -0.04% | ||||
| Jan 21 | 26.3 | 26.07 |
26.31
|
25.51
|
325K | -0.57% | ||||
| Jan 20 | 26.45 | 27.06 |
27.25
|
26.37
|
209K | -2.43% | ||||
| Jan 19 | 27.11 | 27.9 |
27.9
|
27.03
|
160K | -2.48% | ||||
| Jan 18 | 27.8 | 27.8 |
27.9
|
27.24
|
213K | -0.07% | ||||
| Jan 14 | 27.82 | 27.62 |
28.05
|
27.55
|
98.3K | 0.25% | ||||
| Jan 13 | 27.75 | 28.12 |
28.45
|
27.67
|
64.2K | -0.72% | ||||
| Jan 12 | 27.95 | 28.44 |
28.7
|
27.89
|
158K | -1.31% | ||||
| Jan 11 | 28.32 | 28.08 |
28.5
|
27.79
|
159K | 1.47% | ||||
| Jan 10 | 27.91 | 27.47 |
27.91
|
27.35
|
121K | 1.42% | ||||
| Jan 7 | 27.52 | 27.22 |
27.59
|
27.15
|
116K | 1.44% | ||||
| Jan 6 | 27.13 | 26.64 |
27.26
|
26.64
|
109K | 1.69% | ||||
| Jan 5 | 26.68 | 27.44 |
27.52
|
26.57
|
156K | -2.27% | ||||
| Jan 4 | 27.3 | 27.5 |
27.63
|
27.25
|
128K | -0.07% | ||||
| Jan 3 | 27.32 | 27.7 |
27.85
|
27.09
|
167K | -1.12% | ||||
| Dec 31 | 27.63 | 27.41 |
27.95
|
27.39
|
179K | 0.88% | ||||
| Dec 30 | 27.39 | 27.46 |
28.25
|
27.33
|
203K | 0.40% | ||||
| Dec 29 | 27.28 | 27.82 |
27.88
|
27.23
|
148K | -1.73% | ||||
| Dec 28 | 27.76 | 27.54 |
28.39
|
27.53
|
203K | 0.47% | ||||
| Dec 27 | 27.63 | 28.01 |
28.43
|
27.57
|
152K | -0.9% | ||||
| Dec 23 | 27.88 | 27.45 |
28.11
|
27.27
|
184K | 1.57% | ||||
| Dec 22 | 27.45 | 26.96 |
27.76
|
26.86
|
195K | 2.16% | ||||
| Dec 21 | 26.87 | 26.62 |
27.15
|
26.35
|
292K | 1.82% | ||||
| Dec 20 | 26.39 | 26.45 |
26.66
|
25.63
|
391K | -3.05% | ||||
| Dec 17 | 27.22 | 28.6 |
28.82
|
26.62
|
833K | -9.02% | ||||
| Dec 16 | 29.92 | 30.9 |
30.9
|
29.86
|
396K | -1.77% | ||||
| Dec 15 | 30.46 | 30.78 |
30.82
|
30.04
|
305K | -0.42% | ||||
| Dec 14 | 30.59 | 30.9 |
31.36
|
30.21
|
273K | -1% | ||||
| Dec 13 | 30.9 | 31 |
31.49
|
30.68
|
309K | 0.06% | ||||
| Dec 10 | 30.88 | 30.66 |
30.99
|
30.29
|
180K | 0.78% | ||||
| Dec 9 | 30.64 | 30.33 |
30.79
|
30.2
|
164K | 1.02% | ||||
| Dec 8 | 30.33 | 30.35 |
30.94
|
30.18
|
142K | 0.13% | ||||
| Dec 7 | 30.29 | 30.17 |
30.71
|
30.12
|
179K | 0.93% | ||||
| Dec 6 | 30.01 | 29.8 |
30.12
|
29.04
|
151K | 1.08% | ||||
| Dec 3 | 29.69 | 30.16 |
30.5
|
29.42
|
167K | -0.93% | ||||
| Dec 2 | 29.97 | 29.75 |
30.29
|
29.6
|
147K | 1.42% | ||||
| Dec 1 | 29.55 | 30.52 |
30.84
|
29.46
|
172K | -2.09% | ||||
| Nov 30 | 30.18 | 30.19 |
30.45
|
29.91
|
120K | -0.07% | ||||
| Nov 29 | 30.2 | 30.04 |
30.44
|
29.81
|
150K | 1.44% | ||||
| Nov 26 | 29.77 | 30.02 |
30.02
|
28.96
|
183K | -1.29% | ||||
| Nov 24 | 30.16 | 30.35 |
30.58
|
30.12
|
151K | -0.63% | ||||
| Nov 23 | 30.35 | 30.03 |
30.5
|
29.9
|
114K | 0.96% | ||||
| Nov 22 | 30.06 | 29.6 |
30.46
|
29.55
|
155K | 1.55% | ||||
| Nov 19 | 29.6 | 29.9 |
29.9
|
29.26
|
182K | -1.2% | ||||
| Nov 18 | 29.96 | 30.31 |
30.6
|
29.64
|
181K | -1.12% | ||||
| Nov 17 | 30.3 | 30.22 |
30.59
|
30.12
|
124K | -0.43% | ||||
| Nov 16 | 30.43 | 30.31 |
30.71
|
30.01
|
165K | 1.13% | ||||
| Nov 15 | 30.09 | 30.26 |
30.61
|
29.92
|
151K | 0.57% | ||||
| Nov 12 | 29.92 | 29.99 |
30.43
|
29.77
|
163K | 0.37% | ||||
| Nov 11 | 29.81 | 29.08 |
29.98
|
29.08
|
156K | 2.65% | ||||
| Nov 10 | 29.04 | 28.94 |
29.3
|
28.76
|
199K | 0.03% | ||||
| Nov 9 | 29.03 | 30.7 |
31.2
|
27.5
|
1.2M | -10.04% | ||||
| Nov 8 | 32.27 | 31.77 |
32.38
|
31.43
|
231K | 1.67% | ||||
| Nov 5 | 31.74 | 31.17 |
31.86
|
31.12
|
187K | 2.99% | ||||
| Nov 4 | 30.82 | 30.7 |
31.37
|
30.66
|
200K | 0.72% | ||||
| Nov 3 | 30.6 | 30.3 |
30.81
|
30.3
|
129K | 0.36% | ||||
| Nov 2 | 30.49 | 30.16 |
30.66
|
30.01
|
193K | 1.09% | ||||
| Nov 1 | 30.16 | 30.2 |
30.7
|
29.89
|
133K | 0.40% | ||||
| Oct 29 | 30.04 | 29.92 |
30.16
|
29.75
|
108K | 0.40% | ||||
| Oct 28 | 29.92 | 29.43 |
29.93
|
29.39
|
106K | 1.80% | ||||
| Oct 27 | 29.39 | 29.64 |
30.06
|
29.37
|
313K | -0.84% | ||||
| Oct 26 | 29.64 | 29.74 |
29.93
|
29.3
|
185K | -0.34% | ||||
| Oct 25 | 29.74 | 30 |
30.1
|
29.45
|
258K | -0.93% | ||||
| Oct 22 | 30.02 | 30.19 |
30.51
|
29.6
|
479K | -0.4% | ||||
| Oct 21 | 30.14 | 29.41 |
30.37
|
29.18
|
404K | 2.69% | ||||
| Oct 20 | 29.35 | 28.6 |
29.51
|
27.85
|
1.5M | 3.42% | ||||
| Oct 19 | 28.38 | 28.83 |
28.83
|
28
|
973K | -0.91% | ||||
| Oct 18 | 28.64 | 28 |
28.86
|
27.8
|
324K | 2.10% | ||||
| Oct 15 | 28.05 | 28.54 |
28.64
|
27.92
|
240K | -0.36% | ||||
| Oct 14 | 28.15 | 28.4 |
28.4
|
27.75
|
530K | -0.92% | ||||
| Oct 13 | 28.41 | 28.38 |
28.5
|
28.11
|
134K | 0.32% | ||||
| Oct 12 | 28.32 | 27.96 |
28.4
|
27.87
|
144K | 1.18% | ||||
| Oct 11 | 27.99 | 28.05 |
28.5
|
27.99
|
119K | -0.71% | ||||
| Oct 8 | 28.19 | 28.24 |
28.46
|
27.81
|
90.3K | -0.18% | ||||
| Oct 7 | 28.24 | 28.72 |
28.82
|
28.2
|
107K | -1.22% | ||||
| Oct 6 | 28.59 | 28.09 |
28.71
|
27.9
|
90.6K | 1.28% | ||||
| Oct 5 | 28.23 | 28.03 |
28.48
|
27.76
|
112K | 0.68% | ||||
| Oct 4 | 28.04 | 28 |
28.45
|
27.64
|
133K | -0.18% | ||||
| Oct 1 | 28.09 | 27.9 |
28.37
|
27.71
|
129K | 1.30% | ||||
| Sep 30 | 27.73 | 27.8 |
28.35
|
27.6
|
184K | 0.65% | ||||
| Sep 29 | 27.55 | 27.55 |
27.84
|
27.13
|
166K | 1.06% | ||||
| Sep 28 | 27.26 | 27.49 |
27.88
|
27.12
|
154K | -1.2% | ||||
| Sep 27 | 27.59 | 27.8 |
28.38
|
27.56
|
164K | -0.68% | ||||
| Sep 24 | 27.78 | 27.51 |
27.97
|
27.51
|
115K | 0.14% | ||||
| Sep 23 | 27.74 | 28.19 |
28.24
|
27.67
|
101K | -0.18% | ||||
| Sep 22 | 27.79 | 27.32 |
28.06
|
27.07
|
149K | 2.96% | ||||
| Sep 21 | 26.99 | 26.65 |
27.29
|
26.55
|
152K | 1.93% | ||||
| Sep 20 | 26.48 | 26.28 |
26.61
|
25.82
|
371K | -1.82% | ||||
| Sep 17 | 26.97 | 28.25 |
28.25
|
26.89
|
748K | -7.76% | ||||
| Sep 16 | 29.24 | 30.1 |
30.45
|
29.18
|
455K | -3.31% | ||||
| Sep 15 | 30.24 | 29.66 |
30.32
|
29.4
|
406K | 2.40% | ||||
| Sep 14 | 29.53 | 29.65 |
29.87
|
29.4
|
239K | -0.07% | ||||
| Sep 13 | 29.55 | 29.51 |
29.65
|
29.26
|
352K | 0.78% | ||||
| Sep 10 | 29.32 | 29.36 |
29.48
|
29.19
|
193K | -0.07% | ||||
| Sep 9 | 29.34 | 29.15 |
29.55
|
29
|
218K | 0.34% | ||||
| Sep 8 | 29.24 | 29.44 |
29.62
|
28.68
|
201K | -0.58% | ||||
| Sep 7 | 29.41 | 29.91 |
29.95
|
29.06
|
261K | -1.84% | ||||
| Sep 3 | 29.96 | 30.07 |
30.08
|
29.41
|
198K | -0.03% | ||||
| Sep 2 | 29.97 | 29.86 |
30.18
|
29.56
|
266K | 1.15% | ||||
| Sep 1 | 29.63 | 29.21 |
29.68
|
29
|
186K | 2.10% | ||||
| Aug 31 | 29.02 | 28.46 |
29.29
|
28.46
|
247K | 1.97% | ||||
| Aug 30 | 28.46 | 28.99 |
29.03
|
28.19
|
238K | -1.04% | ||||
| Aug 27 | 28.76 | 28.53 |
29.05
|
28.35
|
210K | 1.73% | ||||
| Aug 26 | 28.27 | 28.15 |
28.53
|
27.75
|
170K | 0.53% | ||||
| Aug 25 | 28.12 | 27.81 |
28.44
|
27.67
|
188K | 1.63% | ||||
| Aug 24 | 27.67 | 27.7 |
28.17
|
27.67
|
184K | 0.14% | ||||
| Aug 23 | 27.63 | 27.67 |
27.88
|
27.35
|
290K | 0.88% | ||||
| Aug 20 | 27.39 | 26.85 |
27.62
|
26.85
|
120K | 2.32% | ||||
| Aug 19 | 26.77 | 26.9 |
27.17
|
26.5
|
238K | -1.51% | ||||
| Aug 18 | 27.18 | 27.06 |
27.83
|
26.9
|
189K | 0.48% | ||||
| Aug 17 | 27.05 | 27.5 |
27.53
|
26.78
|
206K | -1.89% | ||||
| Aug 16 | 27.57 | 28.16 |
28.6
|
27.38
|
364K | -2.82% | ||||
| Aug 13 | 28.37 | 27.16 |
28.48
|
27.16
|
378K | 4.19% | ||||
| Aug 12 | 27.23 | 26.65 |
27.35
|
26.23
|
397K | 2.56% | ||||
| Aug 11 | 26.55 | 26.7 |
27.43
|
26.33
|
695K | 2.95% | ||||
| Aug 10 | 25.79 | 26.05 |
26.56
|
25.6
|
310K | -1.71% | ||||
| Aug 9 | 26.24 | 26.39 |
26.39
|
25.43
|
341K | 0.11% | ||||
| Aug 6 | 26.21 | 27.12 |
27.44
|
25.9
|
428K | -3.11% | ||||
| Aug 5 | 27.05 | 25.4 |
27.19
|
25.18
|
797K | 6.54% | ||||
| Aug 4 | 25.39 | 24.61 |
26.1
|
24.11
|
1.5M | 1.03% | ||||
| Aug 3 | 25.13 | 30.56 |
30.7
|
24.07
|
4.3M | -27.35% | ||||
| Aug 2 | 34.59 | 35.25 |
35.34
|
34.53
|
157K | -0.86% | ||||
| Jul 30 | 34.89 | 35.22 |
35.5
|
34.61
|
145K | -0.94% | ||||
| Jul 29 | 35.22 | 35.2 |
35.49
|
35.07
|
170K | 0.63% | ||||
| Jul 28 | 35 | 35 |
35.21
|
34.7
|
92.2K | 0.09% | ||||
| Jul 27 | 34.97 | 35.8 |
35.85
|
34.75
|
156K | -1.8% | ||||
| Jul 26 | 35.61 | 34.97 |
35.62
|
34.9
|
286K | 2.65% | ||||
| Jul 23 | 34.69 | 34.71 |
35.33
|
34.68
|
72.2K | -0.03% | ||||
| Jul 22 | 34.7 | 35 |
35.35
|
34.49
|
69.4K | -1.06% | ||||
| Jul 21 | 35.07 | 34.72 |
35.63
|
34.72
|
87.1K | 1.27% | ||||
| Jul 20 | 34.63 | 34.48 |
34.85
|
33.82
|
98.5K | 2.36% | ||||
| Jul 19 | 33.83 | 34.04 |
34.21
|
32.6
|
365K | -2.84% | ||||
| Jul 16 | 34.82 | 35.23 |
35.27
|
34.62
|
115K | -0.66% | ||||
| Jul 15 | 35.05 | 34.96 |
35.74
|
34.7
|
94.8K | -0.6% | ||||
| Jul 14 | 35.26 | 36.04 |
36.07
|
34.86
|
134K | -1.45% | ||||
| Jul 13 | 35.78 | 35.67 |
36.25
|
35.55
|
110K | -1.35% | ||||
| Jul 12 | 36.27 | 35.75 |
36.41
|
35.72
|
119K | 1.45% | ||||
| Jul 9 | 35.75 | 35.4 |
35.75
|
35.18
|
68.5K | 1.59% | ||||
| Jul 8 | 35.19 | 34.69 |
35.4
|
34.33
|
132K | -0.42% | ||||
| Jul 7 | 35.34 | 36 |
36
|
34.55
|
108K | -1.67% | ||||
| Jul 6 | 35.94 | 36.07 |
36.12
|
35.52
|
110K | -0.17% | ||||
| Jul 2 | 36 | 35.36 |
36
|
35.07
|
98.0K | 1.98% | ||||
| Jul 1 | 35.3 | 35.06 |
35.75
|
34.83
|
109K | 1.09% | ||||
| Jun 30 | 34.92 | 34.21 |
35.15
|
34.16
|
138K | 1.75% | ||||
| Jun 29 | 34.32 | 34.43 |
34.56
|
34.01
|
88.5K | -0.17% | ||||
| Jun 28 | 34.38 | 34.16 |
34.66
|
33.8
|
129K | 0.64% | ||||
| Jun 25 | 34.16 | 34.96 |
35.18
|
33.84
|
178K | -2.34% | ||||
| Jun 24 | 34.98 | 35.18 |
35.34
|
34.87
|
75.5K | -0.09% | ||||
| Jun 23 | 35.01 | 35.04 |
35.33
|
34.87
|
71.7K | 0.75% | ||||
| Jun 22 | 34.75 | 35.15 |
35.48
|
34.52
|
149K | -1.17% | ||||
| Jun 21 | 35.16 | 33.94 |
35.7
|
33.89
|
195K | 4.67% | ||||
| Jun 18 | 33.59 | 34.22 |
34.58
|
33.53
|
528K | -3.06% | ||||
| Jun 17 | 34.65 | 35.54 |
35.85
|
34.13
|
260K | -2.26% | ||||
| Jun 16 | 35.45 | 35.48 |
35.78
|
34.91
|
183K | 1.34% | ||||
| Jun 15 | 34.98 | 37.19 |
37.19
|
34.87
|
465K | -6.27% | ||||
| Jun 14 | 37.32 | 37.21 |
37.63
|
35.98
|
310K | -0.8% | ||||
| Jun 11 | 37.62 | 37.55 |
38.38
|
37.55
|
304K | 0.62% | ||||
| Jun 10 | 37.39 | 37.5 |
37.68
|
36.8
|
152K | 0.48% | ||||
| Jun 9 | 37.21 | 37.42 |
37.42
|
36.47
|
265K | 0.22% | ||||
| Jun 8 | 37.13 | 35.73 |
37.32
|
35.31
|
436K | 5.48% | ||||
| Jun 7 | 35.2 | 38.03 |
38.03
|
32.91
|
1.4M | -9.04% | ||||
| Jun 4 | 38.7 | 37.58 |
38.78
|
37.42
|
206K | 3.45% | ||||
| Jun 3 | 37.41 | 36.7 |
37.98
|
36.5
|
202K | 1.88% | ||||
| Jun 2 | 36.72 | 36.5 |
36.75
|
36.05
|
131K | 1.32% | ||||
| Jun 1 | 36.24 | 35.5 |
36.47
|
35.4
|
173K | 2.75% | ||||
| May 28 | 35.27 | 35.27 |
35.39
|
34.67
|
123K | 0.92% | ||||
| May 27 | 34.95 | 35.25 |
35.56
|
34.25
|
202K | -0.43% | ||||
| May 26 | 35.1 | 33.7 |
35.41
|
33.7
|
237K | 5.28% | ||||
| May 25 | 33.34 | 33.9 |
34.3
|
33.31
|
165K | -0.95% | ||||
| May 24 | 33.66 | 33.3 |
33.77
|
32.9
|
248K | 2.37% | ||||
| May 21 | 32.88 | 32.05 |
33.55
|
32.05
|
154K | 3.46% | ||||
| May 20 | 31.78 | 32.1 |
32.1
|
31.17
|
105K | -0.47% | ||||
| May 19 | 31.93 | 32.4 |
32.4
|
30.8
|
256K | -1.93% | ||||
| May 18 | 32.56 | 31.71 |
32.69
|
31.65
|
208K | 2.33% | ||||
| May 17 | 31.82 | 30.65 |
32.4
|
30.6
|
224K | 4.33% | ||||
| May 14 | 30.5 | 31.11 |
31.2
|
29.7
|
208K | -1.23% | ||||
| May 13 | 30.88 | 29 |
31.21
|
29
|
300K | 7.78% | ||||
| May 12 | 28.65 | 29.08 |
30.2
|
28.51
|
425K | 4.60% | ||||
| May 11 | 27.39 | 27.78 |
27.78
|
27.05
|
138K | -2% | ||||
| May 10 | 27.95 | 28.2 |
28.2
|
27.8
|
101K | -0.21% | ||||
| May 7 | 28.01 | 27.7 |
28.2
|
27.55
|
66.9K | 0.36% | ||||
| May 6 | 27.91 | 28.4 |
28.4
|
27.39
|
162K | -1.9% | ||||
| May 5 | 28.45 | 28.5 |
28.51
|
28.18
|
56.5K | 0.35% | ||||
| May 4 | 28.35 | 28.12 |
28.4
|
27.95
|
60.9K | 0.82% | ||||
| May 3 | 28.12 | 28 |
28.4
|
27.9
|
55.8K | 0.86% | ||||
| Apr 30 | 27.88 | 27.88 |
28.28
|
27.76
|
73.2K | -0.46% | ||||
| Apr 29 | 28.01 | 27.6 |
28.28
|
27.51
|
128K | 2.23% | ||||
| Apr 28 | 27.4 | 27.25 |
27.59
|
27.13
|
44.7K | 1.26% | ||||
| Apr 27 | 27.06 | 27.1 |
27.35
|
27.05
|
38.1K | -0.07% | ||||
| Apr 26 | 27.08 | 26.9 |
27.65
|
26.9
|
96.2K | 0.89% | ||||
| Apr 23 | 26.84 | 26.85 |
27.09
|
26.8
|
50.3K | 0.41% | ||||
| Apr 22 | 26.73 | 27.14 |
27.39
|
26.71
|
104K | -1.58% | ||||
| Apr 21 | 27.16 | 27.26 |
27.6
|
27.12
|
69.2K | 0.44% | ||||
| Apr 20 | 27.04 | 26.74 |
27.43
|
26.64
|
136K | 2% | ||||
| Apr 19 | 26.51 | 26.99 |
27.12
|
26.41
|
100K | -1.78% | ||||
| Apr 16 | 26.99 | 27.05 |
27.16
|
26.95
|
44.3K | -0.07% | ||||
| Apr 15 | 27.01 | 27.13 |
27.4
|
26.92
|
91.0K | -0.55% | ||||
| Apr 14 | 27.16 | 27.43 |
27.73
|
27.02
|
67.3K | -1.16% | ||||
| Apr 13 | 27.48 | 27.5 |
27.6
|
27.16
|
69.4K | -0.22% | ||||
| Apr 12 | 27.54 | 27.6 |
27.73
|
27.54
|
69.5K | -0.04% | ||||
| Apr 9 | 27.55 | 27.52 |
27.8
|
27.42
|
71.5K | 0.04% | ||||
| Apr 8 | 27.54 | 27.5 |
27.74
|
27.39
|
67.2K | -0.15% | ||||
| Apr 7 | 27.58 | 27.5 |
27.75
|
27.42
|
93.6K | 0.29% | ||||
| Apr 6 | 27.5 | 27.14 |
27.6
|
27.09
|
82.8K | 1.33% | ||||
| Apr 5 | 27.14 | 27 |
27.3
|
26.92
|
138K | 0.93% | ||||
| Apr 1 | 26.89 | 26.59 |
26.89
|
26.42
|
101K | 0.71% | ||||
| Mar 31 | 26.7 | 27.04 |
27.17
|
26.7
|
137K | -1.04% | ||||
| Mar 30 | 26.98 | 27.39 |
27.39
|
26.65
|
86.3K | -0.92% | ||||
| Mar 29 | 27.23 | 26.86 |
27.97
|
26.86
|
126K | 1.38% | ||||
| Mar 26 | 26.86 | 27.16 |
27.2
|
26.21
|
154K | -0.81% | ||||
| Mar 25 | 27.08 | 25.95 |
27.12
|
25.71
|
200K | 4.76% | ||||
| Mar 24 | 25.85 | 26 |
26.62
|
25.65
|
137K | 0.08% | ||||
| Mar 23 | 25.83 | 26.7 |
27.75
|
25.61
|
312K | 0.35% | ||||
| Mar 22 | 25.74 | 25.9 |
26.72
|
24.33
|
319K | -0.69% | ||||
| Mar 19 | 25.92 | 26.66 |
26.95
|
25.92
|
380K | -4.53% | ||||
| Mar 18 | 27.15 | 28.52 |
28.52
|
27.15
|
319K | -4.4% | ||||
| Mar 17 | 28.4 | 27.78 |
28.45
|
27.56
|
239K | 2.16% | ||||
| Mar 16 | 27.8 | 27.76 |
28.15
|
26.85
|
203K | 0.54% | ||||
| Mar 15 | 27.65 | 27.4 |
27.84
|
27.19
|
181K | 1.95% | ||||
| Mar 12 | 27.12 | 26.76 |
27.38
|
26.63
|
178K | 1.50% | ||||
| Mar 11 | 26.72 | 25.73 |
26.75
|
25.67
|
205K | 4.01% | ||||
| Mar 10 | 25.69 | 25.62 |
25.92
|
25.24
|
165K | 2.47% | ||||
| Mar 9 | 25.07 | 24.5 |
25.24
|
24.33
|
209K | 3.04% | ||||
| Mar 8 | 24.33 | 23.61 |
24.45
|
23.51
|
195K | 4.24% | ||||
| Mar 5 | 23.34 | 23.59 |
23.81
|
22.88
|
111K | -0.89% | ||||
| Mar 4 | 23.55 | 23.87 |
23.98
|
23.2
|
102K | -1.17% | ||||
| Mar 3 | 23.83 | 23.63 |
23.99
|
23.41
|
118K | 1.97% | ||||
| Mar 2 | 23.37 | 23.36 |
23.59
|
23.1
|
144K | 0.09% | ||||
| Mar 1 | 23.35 | 23.25 |
23.49
|
23.06
|
125K | 1.61% | ||||
| Feb 26 | 22.98 | 22.56 |
23.3
|
22.56
|
125K | 0.79% | ||||
| Feb 25 | 22.8 | 23.24 |
23.39
|
22.63
|
102K | -1.34% | ||||
| Feb 24 | 23.11 | 22.56 |
23.17
|
22.55
|
198K | 2.17% | ||||
| Feb 23 | 22.62 | 22.25 |
22.77
|
21.92
|
172K | 2.91% | ||||
| Feb 22 | 21.98 | 22.07 |
22.23
|
21.89
|
125K | 0% | ||||
| Feb 19 | 21.98 | 21.8 |
22.08
|
21.8
|
82.0K | 0.78% | ||||
| Feb 18 | 21.81 | 21.85 |
21.92
|
21.6
|
67.0K | -0.14% | ||||
| Feb 17 | 21.84 | 21.77 |
22.07
|
21.7
|
92.3K | 0.46% | ||||
| Feb 16 | 21.74 | 21.8 |
22.13
|
21.67
|
106K | 0.74% | ||||
| Feb 12 | 21.58 | 21.5 |
21.77
|
21.5
|
60.9K | 0% | ||||
| Feb 11 | 21.58 | 21.87 |
21.89
|
21.54
|
85.7K | -0.96% | ||||
| Feb 10 | 21.79 | 21.7 |
22.13
|
21.67
|
104K | 0.55% | ||||
| Feb 9 | 21.67 | 21.57 |
21.89
|
21.56
|
92.7K | 0.09% | ||||
| Feb 8 | 21.65 | 21.85 |
21.96
|
21.44
|
191K | -0.64% | ||||
| Feb 5 | 21.79 | 21.65 |
21.9
|
21.6
|
122K | 0.79% | ||||
| Feb 4 | 21.62 | 21.75 |
21.77
|
21.5
|
131K | -0.09% | ||||
| Feb 3 | 21.64 | 21.69 |
21.77
|
21.36
|
191K | 0.05% | ||||
| Feb 2 | 21.63 | 21.41 |
21.95
|
21.4
|
243K | 1.64% | ||||
| Feb 1 | 21.28 | 20.83 |
21.49
|
20.81
|
284K | 3.45% | ||||
| Jan 29 | 20.57 | 20.88 |
20.98
|
20.3
|
140K | -1.63% | ||||
| Jan 28 | 20.91 | 21.41 |
21.65
|
20.91
|
152K | -2.2% | ||||
| Jan 27 | 21.38 | 21.42 |
21.7
|
21.31
|
126K | -0.56% | ||||
| Jan 26 | 21.5 | 21.05 |
21.84
|
20.94
|
447K | 2.97% | ||||
| Jan 25 | 20.88 | 20.96 |
20.99
|
20.64
|
149K | 0.10% | ||||
| Jan 22 | 20.86 | 20.76 |
20.89
|
20.59
|
160K | 0.43% | ||||
| Jan 21 | 20.77 | 20.29 |
20.92
|
20.29
|
207K | 1.96% | ||||
| Jan 20 | 20.37 | 19.94 |
20.8
|
19.94
|
178K | 2.52% | ||||
| Jan 19 | 19.87 | 20 |
20.01
|
19.67
|
152K | -0.35% | ||||
| Jan 15 | 19.94 | 19.6 |
20.15
|
19.6
|
196K | 1.17% | ||||
| Jan 14 | 19.71 | 19.41 |
19.75
|
19.35
|
109K | 0.97% | ||||
| Jan 13 | 19.52 | 19.46 |
19.52
|
19.35
|
84.4K | 0.77% | ||||
| Jan 12 | 19.37 | 19.47 |
19.53
|
19.31
|
80.9K | 0.21% | ||||
| Jan 11 | 19.33 | 18.8 |
19.5
|
18.8
|
136K | 1.79% | ||||
| Jan 8 | 18.99 | 18.99 |
19.11
|
18.77
|
80.0K | 0% | ||||
| Jan 7 | 18.99 | 19.15 |
19.23
|
18.85
|
134K | -0.31% | ||||
| Jan 6 | 19.05 | 19.3 |
19.52
|
18.88
|
124K | -0.63% | ||||
| Jan 5 | 19.17 | 19.07 |
19.44
|
18.9
|
156K | 0.58% | ||||
| Jan 4 | 19.06 | 19.61 |
19.61
|
19.04
|
237K | -3.2% | ||||
| Dec 31 | 19.69 | 18.8 |
19.82
|
18.8
|
424K | 5.58% | ||||
| Dec 30 | 18.65 | 18.17 |
19.15
|
18.17
|
363K | 3.38% | ||||
| Dec 29 | 18.04 | 18.27 |
18.29
|
17.93
|
147K | -0.77% | ||||
| Dec 28 | 18.18 | 18.23 |
18.7
|
18.1
|
182K | 0.17% | ||||
| Dec 24 | 18.15 | 18.46 |
18.46
|
18.11
|
72.2K | -0.98% | ||||
| Dec 23 | 18.33 | 17.85 |
18.58
|
17.8
|
285K | 5.59% | ||||
| Dec 22 | 17.36 | 17.83 |
17.96
|
17.21
|
262K | -2.8% | ||||
| Dec 21 | 17.86 | 17.78 |
18.21
|
17.72
|
157K | -0.28% | ||||
| Dec 18 | 17.91 | 18.32 |
18.45
|
17.8
|
310K | -2.5% | ||||
| Dec 17 | 18.37 | 18.65 |
18.8
|
18.27
|
250K | -4.07% | ||||
| Dec 16 | 19.15 | 18.99 |
19.32
|
18.9
|
249K | 1.27% | ||||
| Dec 15 | 18.91 | 18.75 |
18.93
|
18.63
|
153K | 1.72% | ||||
| Dec 14 | 18.59 | 18.52 |
18.97
|
18.39
|
229K | 1.75% | ||||
| Dec 11 | 18.27 | 18.15 |
18.49
|
18.15
|
97.3K | 0.16% | ||||
| Dec 10 | 18.24 | 18.34 |
18.35
|
18.02
|
117K | -0.82% | ||||
| Dec 9 | 18.39 | 18.32 |
18.44
|
18.07
|
145K | 0.88% | ||||
| Dec 8 | 18.23 | 18.35 |
18.36
|
18.02
|
153K | -0.6% | ||||
| Dec 7 | 18.34 | 18.6 |
18.69
|
18.28
|
131K | -1.08% | ||||
| Dec 4 | 18.54 | 18.51 |
18.74
|
18.45
|
188K | 0.98% | ||||
| Dec 3 | 18.36 | 18.34 |
18.54
|
18.16
|
135K | 0.38% | ||||
| Dec 2 | 18.29 | 18.23 |
18.45
|
18.09
|
97.9K | 0.44% | ||||
| Dec 1 | 18.21 | 18.12 |
18.5
|
18.12
|
102K | 1% | ||||
| Nov 30 | 18.03 | 18.1 |
18.25
|
17.9
|
118K | -1.37% | ||||
| Nov 27 | 18.28 | 18.24 |
18.35
|
18.13
|
80.7K | -0.11% | ||||
| Nov 25 | 18.3 | 18.27 |
18.51
|
18.2
|
90.4K | 0.22% | ||||
| Nov 24 | 18.26 | 18.08 |
18.52
|
17.95
|
185K | 1.95% | ||||
| Nov 23 | 17.91 | 17.72 |
18.25
|
17.65
|
178K | 2.17% | ||||
| Nov 20 | 17.53 | 17.71 |
17.83
|
17.45
|
102K | -1.35% | ||||
| Nov 19 | 17.77 | 17.8 |
17.99
|
17.63
|
168K | 0% | ||||
| Nov 18 | 17.77 | 17.76 |
18.3
|
17.69
|
227K | 0.17% | ||||
| Nov 17 | 17.74 | 17.37 |
17.92
|
17.35
|
133K | 1.26% | ||||
| Nov 16 | 17.52 | 17.5 |
17.97
|
17.37
|
281K | 1.51% | ||||
| Nov 13 | 17.26 | 17.31 |
17.5
|
17.2
|
121K | 0.64% | ||||
| Nov 12 | 17.15 | 17.28 |
17.53
|
17.05
|
91.0K | -1.32% | ||||
| Nov 11 | 17.38 | 17.52 |
17.64
|
17.25
|
239K | -0.8% | ||||
| Nov 10 | 17.52 | 17.44 |
17.85
|
17.3
|
114K | 1.15% | ||||
| Nov 9 | 17.32 | 17.55 |
17.75
|
16.97
|
218K | 4.34% | ||||
| Nov 6 | 16.6 | 17.02 |
17.09
|
16.4
|
197K | -2.52% | ||||
| Nov 5 | 17.03 | 16.82 |
17.57
|
16.8
|
202K | 1.07% | ||||
| Nov 4 | 16.85 | 17.22 |
17.22
|
16.62
|
104K | -1.92% | ||||
| Nov 3 | 17.18 | 16.9 |
17.34
|
16.9
|
60.6K | 2.63% | ||||
| Nov 2 | 16.74 | 16.77 |
17.03
|
16.66
|
83.7K | 0.97% | ||||
| Oct 30 | 16.58 | 16.37 |
16.85
|
16.24
|
101K | 1.28% | ||||
| Oct 29 | 16.37 | 16.76 |
16.82
|
16.26
|
177K | -2.85% | ||||
| Oct 28 | 16.85 | 17.4 |
17.42
|
16.8
|
135K | -4.37% | ||||
| Oct 27 | 17.62 | 17.88 |
17.93
|
17.6
|
70.7K | -0.28% | ||||
| Oct 26 | 17.67 | 18.13 |
18.26
|
17.55
|
77.0K | -3.6% | ||||
| Oct 23 | 18.33 | 17.71 |
18.5
|
17.71
|
90.0K | 3.50% | ||||
| Oct 22 | 17.71 | 17.6 |
17.75
|
17.45
|
418K | 0.68% | ||||
| Oct 21 | 17.59 | 17.79 |
17.88
|
17.52
|
67.9K | -1.12% | ||||
| Oct 20 | 17.79 | 17.85 |
18.09
|
17.59
|
86.8K | -0.22% | ||||
| Oct 19 | 17.83 | 18.55 |
18.59
|
17.6
|
183K | -3.62% | ||||
| Oct 16 | 18.5 | 18.48 |
18.57
|
18.27
|
65.5K | 0.16% | ||||
| Oct 15 | 18.47 | 18.04 |
18.65
|
18.04
|
85.8K | 1.93% | ||||
| Oct 14 | 18.12 | 18.32 |
18.6
|
18.05
|
84.6K | -0.77% | ||||
| Oct 13 | 18.26 | 18.15 |
18.43
|
17.99
|
168K | 0.38% | ||||
| Oct 12 | 18.19 | 18.71 |
18.86
|
18.15
|
196K | -2.99% | ||||
| Oct 9 | 18.75 | 18.78 |
18.97
|
18.69
|
67.1K | -0.21% | ||||
| Oct 8 | 18.79 | 19 |
19.07
|
18.66
|
73.9K | -1% | ||||
| Oct 7 | 18.98 | 18.9 |
19.22
|
18.71
|
74.4K | 1.39% | ||||
| Oct 6 | 18.72 | 19.11 |
19.17
|
18.61
|
60.5K | -1.99% | ||||
| Oct 5 | 19.1 | 19.36 |
19.47
|
19.04
|
84.3K | -1.09% | ||||
| Oct 2 | 19.31 | 18.53 |
19.35
|
18.46
|
95.0K | 2.39% | ||||
| Oct 1 | 18.86 | 18.7 |
18.89
|
18.54
|
125K | 1.56% | ||||
| Sep 30 | 18.57 | 18.85 |
19.03
|
18.54
|
140K | 0.65% | ||||
| Sep 29 | 18.45 | 18.84 |
18.96
|
18.41
|
57.6K | -2.69% | ||||
| Sep 28 | 18.96 | 18.59 |
19.12
|
18.56
|
163K | 4.23% | ||||
| Sep 25 | 18.19 | 17.57 |
18.3
|
17.57
|
120K | 3.23% | ||||
| Sep 24 | 17.62 | 17.91 |
18.08
|
17.42
|
221K | -1.89% | ||||
| Sep 23 | 17.96 | 18.65 |
18.89
|
17.93
|
128K | -3.54% | ||||
| Sep 22 | 18.62 | 18.52 |
18.8
|
18.47
|
152K | 0.81% | ||||
| Sep 21 | 18.47 | 18.86 |
18.92
|
18.4
|
241K | -3.5% | ||||
| Sep 18 | 19.14 | 19.36 |
19.4
|
18.72
|
515K | -3.92% | ||||
| Sep 17 | 19.92 | 19.87 |
20.03
|
19.85
|
307K | 0.15% | ||||
| Sep 16 | 19.89 | 19.88 |
20.14
|
19.78
|
206K | 0.91% | ||||
| Sep 15 | 19.71 | 19.88 |
20.11
|
19.61
|
179K | -0.71% | ||||
| Sep 14 | 19.85 | 20.02 |
20.36
|
19.65
|
250K | 0% | ||||
| Sep 11 | 19.85 | 19.6 |
20.16
|
19.6
|
174K | 1.59% | ||||
| Sep 10 | 19.54 | 19.82 |
19.98
|
19.36
|
107K | -0.91% | ||||
| Sep 9 | 19.72 | 19.29 |
19.82
|
19.22
|
125K | 3.14% | ||||
| Sep 8 | 19.12 | 18.9 |
19.29
|
18.53
|
177K | 0.68% | ||||
| Sep 4 | 18.99 | 19.3 |
19.3
|
18.52
|
114K | 0% | ||||
| Sep 3 | 18.99 | 19.45 |
19.69
|
18.93
|
112K | -2.21% | ||||
| Sep 2 | 19.42 | 19.27 |
19.49
|
19.17
|
87.2K | 1.25% | ||||
| Sep 1 | 19.18 | 19 |
19.41
|
18.95
|
122K | 1.32% | ||||
| Aug 31 | 18.93 | 19.02 |
19.25
|
18.93
|
93.4K | -0.37% | ||||
| Aug 28 | 19 | 18.89 |
19.08
|
18.83
|
80.3K | 1.66% | ||||
| Aug 27 | 18.69 | 18.65 |
18.87
|
18.58
|
96.2K | 0.43% | ||||
| Aug 26 | 18.61 | 18.91 |
18.95
|
18.55
|
106K | -1.85% | ||||
| Aug 25 | 18.96 | 18.99 |
19.05
|
18.84
|
66.1K | 0.11% | ||||
| Aug 24 | 18.94 | 18.99 |
19.1
|
18.75
|
125K | -0.21% | ||||
| Aug 21 | 18.98 | 18.92 |
19.3
|
18.92
|
137K | 0.64% | ||||
| Aug 20 | 18.86 | 19.01 |
19.21
|
18.73
|
105K | -1.05% | ||||
| Aug 19 | 19.06 | 18.95 |
19.17
|
18.75
|
175K | 1.33% | ||||
| Aug 18 | 18.81 | 19.45 |
19.45
|
18.8
|
125K | -3.24% | ||||
| Aug 17 | 19.44 | 19.34 |
19.47
|
19.1
|
155K | -0.15% | ||||
| Aug 14 | 19.47 | 19.47 |
19.64
|
19.3
|
169K | -0.61% | ||||
| Aug 13 | 19.59 | 19.66 |
19.81
|
19.48
|
101K | -0.51% | ||||
| Aug 12 | 19.69 | 20.13 |
20.2
|
19.53
|
125K | -0.66% | ||||
| Aug 11 | 19.82 | 19.69 |
20.5
|
19.69
|
250K | -0.25% | ||||
| Aug 10 | 19.87 | 19.5 |
20.39
|
19.47
|
261K | 1.48% | ||||
| Aug 7 | 19.58 | 19.18 |
19.61
|
19.18
|
131K | 1.66% | ||||
| Aug 6 | 19.26 | 19.8 |
19.87
|
19.1
|
185K | -2.48% | ||||
| Aug 5 | 19.75 | 19.47 |
19.75
|
19.35
|
115K | 2.23% | ||||
| Aug 4 | 19.32 | 19.3 |
19.52
|
19.02
|
162K | -0.05% | ||||
| Aug 3 | 19.33 | 18.88 |
19.66
|
18.85
|
214K | 3.20% | ||||
| Jul 31 | 18.73 | 18.75 |
19.23
|
18.55
|
261K | 0.86% | ||||
| Jul 30 | 18.57 | 18.19 |
18.69
|
18.08
|
185K | 1.09% | ||||
| Jul 29 | 18.37 | 18.05 |
18.55
|
17.91
|
169K | 2.11% | ||||
| Jul 28 | 17.99 | 18.2 |
18.39
|
17.89
|
253K | -0.88% | ||||
| Jul 27 | 18.15 | 17.5 |
18.33
|
17.5
|
233K | 4.25% | ||||
| Jul 24 | 17.41 | 17.68 |
17.8
|
17.1
|
207K | -2.3% | ||||
| Jul 23 | 17.82 | 18 |
18
|
17.5
|
123K | -0.78% | ||||
| Jul 22 | 17.96 | 17.78 |
17.97
|
17.7
|
100K | 1.01% | ||||
| Jul 21 | 17.78 | 17.63 |
17.8
|
17.35
|
206K | 2.07% | ||||
| Jul 20 | 17.42 | 17.13 |
17.59
|
16.96
|
143K | 1.69% | ||||
| Jul 17 | 17.13 | 17.25 |
17.41
|
16.97
|
103K | -0.93% | ||||
| Jul 16 | 17.29 | 17.21 |
17.5
|
17.09
|
114K | -0.92% | ||||
| Jul 15 | 17.45 | 17.35 |
17.57
|
17.04
|
157K | 0.40% | ||||
| Jul 14 | 17.38 | 17.52 |
17.65
|
17.17
|
156K | -3.44% | ||||
| Jul 13 | 18 | 18.07 |
18.39
|
17.92
|
288K | 0.95% | ||||
| Jul 10 | 17.83 | 17.25 |
17.99
|
17.25
|
208K | 3.84% | ||||
| Jul 9 | 17.17 | 17.97 |
18.07
|
16.73
|
314K | -4.4% | ||||
| Jul 8 | 17.96 | 18.1 |
18.1
|
17.87
|
106K | -0.11% | ||||
| Jul 7 | 17.98 | 18.05 |
18.18
|
17.93
|
131K | -0.39% | ||||
| Jul 6 | 18.05 | 18.3 |
18.34
|
18.02
|
150K | 1.06% | ||||
| Jul 2 | 17.86 | 18.05 |
18.15
|
17.78
|
161K | -0.5% | ||||
| Jul 1 | 17.95 | 18.26 |
18.45
|
17.77
|
180K | -1.48% | ||||
| Jun 30 | 18.22 | 18.13 |
18.76
|
17.97
|
165K | 0.33% | ||||
| Jun 29 | 18.16 | 17.95 |
18.33
|
17.6
|
94.9K | 1.79% | ||||
| Jun 26 | 17.84 | 18.37 |
18.37
|
17.39
|
198K | -3.25% | ||||
| Jun 25 | 18.44 | 18.49 |
18.71
|
18.25
|
137K | 1.04% | ||||
| Jun 24 | 18.25 | 17.95 |
18.56
|
17.76
|
118K | 1.05% | ||||
| Jun 23 | 18.06 | 18.48 |
18.65
|
17.9
|
137K | -0.82% | ||||
| Jun 22 | 18.21 | 18.04 |
18.57
|
17.88
|
203K | 3.88% | ||||
| Jun 19 | 17.53 | 17.94 |
18.22
|
17.35
|
228K | -2.45% | ||||
| Jun 18 | 17.97 | 18.22 |
18.46
|
17.82
|
106K | -1.37% | ||||
| Jun 17 | 18.22 | 18.19 |
18.54
|
18.16
|
91.0K | -0.87% | ||||
| Jun 16 | 18.38 | 18.55 |
18.55
|
17.79
|
197K | 1.77% | ||||
| Jun 15 | 18.06 | 17.88 |
18.44
|
17.4
|
208K | -0.66% | ||||
| Jun 12 | 18.18 | 16.74 |
18.27
|
16.36
|
332K | 15.94% | ||||
| Jun 11 | 15.68 | 16.09 |
16.35
|
15
|
405K | -6.44% | ||||
| Jun 10 | 16.76 | 17.85 |
18.17
|
16.42
|
228K | -6.16% | ||||
| Jun 9 | 17.86 | 18.25 |
18.27
|
17.46
|
156K | -4.03% | ||||
| Jun 8 | 18.61 | 18.27 |
18.84
|
18.13
|
168K | 3.97% | ||||
| Jun 5 | 17.9 | 18.22 |
18.74
|
17.84
|
177K | 0.39% | ||||
| Jun 4 | 17.83 | 17.57 |
17.94
|
17.32
|
102K | 0.79% | ||||
| Jun 3 | 17.69 | 17.52 |
18.22
|
17.32
|
200K | 2.67% | ||||
| Jun 2 | 17.23 | 17.5 |
17.67
|
17.01
|
154K | -0.06% | ||||
| Jun 1 | 17.24 | 17.2 |
17.65
|
17.03
|
166K | 0.47% | ||||
| May 29 | 17.16 | 16.73 |
17.58
|
16.38
|
135K | 1.12% | ||||
| May 28 | 16.97 | 17.5 |
17.55
|
16.81
|
124K | -3.3% | ||||
| May 27 | 17.55 | 17.49 |
17.71
|
16.85
|
113K | 2.93% | ||||
| May 26 | 17.05 | 17.34 |
17.73
|
16.97
|
138K | 1.61% | ||||
| May 22 | 16.78 | 16.05 |
16.95
|
15.98
|
127K | 5.93% | ||||
| May 21 | 15.84 | 15.54 |
16.09
|
15.54
|
187K | 0.96% | ||||
| May 20 | 15.69 | 15.72 |
16.09
|
15.56
|
110K | 0.71% | ||||
| May 19 | 15.58 | 15.72 |
16.2
|
15.28
|
158K | -0.06% | ||||
| May 18 | 15.59 | 15.14 |
15.92
|
15.13
|
191K | 4.91% | ||||
| May 15 | 14.86 | 14.3 |
15.13
|
14.21
|
147K | 4.13% | ||||
| May 14 | 14.27 | 13.43 |
14.43
|
12.9
|
148K | 3.48% | ||||
| May 13 | 13.79 | 14.97 |
14.99
|
13.33
|
196K | -8.13% | ||||
| May 12 | 15.01 | 15.05 |
15.37
|
14.68
|
124K | 0.07% | ||||
| May 11 | 15 | 14.52 |
15.4
|
14.52
|
148K | 1.01% | ||||
| May 8 | 14.85 | 15.3 |
15.67
|
14.46
|
190K | -0.93% | ||||
| May 7 | 14.99 | 14.74 |
15.15
|
14.51
|
226K | 2.39% | ||||
| May 6 | 14.64 | 14.33 |
14.71
|
13.97
|
89.9K | 2.16% | ||||
| May 5 | 14.33 | 14.24 |
14.94
|
14.17
|
151K | 2.87% | ||||
| May 4 | 13.93 | 13.57 |
14.03
|
12.88
|
154K | 1.24% | ||||
| May 1 | 13.76 | 14.75 |
14.75
|
13.74
|
197K | -8.27% | ||||
| Apr 30 | 15 | 14.63 |
15.03
|
14.51
|
193K | 0.07% | ||||
| Apr 29 | 14.99 | 15.43 |
15.5
|
14.97
|
270K | -0.33% | ||||
| Apr 28 | 15.04 | 15.88 |
16.05
|
15.04
|
136K | -3.47% | ||||
| Apr 27 | 15.58 | 15 |
15.88
|
14.99
|
169K | 4.42% | ||||
| Apr 24 | 14.92 | 14.67 |
15.05
|
14.38
|
118K | 1.84% | ||||
| Apr 23 | 14.65 | 14.53 |
15.01
|
14.24
|
129K | 1.45% | ||||
| Apr 22 | 14.44 | 15.11 |
15.17
|
14.4
|
115K | -2.17% | ||||
| Apr 21 | 14.76 | 14.49 |
14.85
|
14.21
|
142K | 0.48% | ||||
| Apr 20 | 14.69 | 14.65 |
15.23
|
14.55
|
193K | -2.33% | ||||
| Apr 17 | 15.04 | 15.73 |
15.82
|
14.77
|
248K | 1.48% | ||||
| Apr 16 | 14.82 | 15.73 |
16
|
14.66
|
329K | -6.62% | ||||
| Apr 15 | 15.87 | 15.46 |
16.03
|
15.01
|
203K | -1.92% | ||||
| Apr 14 | 16.18 | 16.11 |
16.65
|
15.68
|
301K | 1.89% | ||||
| Apr 13 | 15.88 | 15.64 |
16.25
|
14.5
|
389K | 1.53% | ||||
| Apr 9 | 15.64 | 14.77 |
16.8
|
14.5
|
987K | 14.16% | ||||
| Apr 8 | 13.7 | 12.49 |
14.85
|
12.03
|
555K | 12.48% | ||||
| Apr 7 | 12.18 | 11.75 |
12.69
|
11.57
|
531K | 10.63% | ||||
| Apr 6 | 11.01 | 11.23 |
11.66
|
10.64
|
433K | 6.27% | ||||
| Apr 3 | 10.36 | 11.31 |
11.33
|
9.03
|
623K | -9.04% | ||||
| Apr 2 | 11.39 | 11.5 |
11.89
|
10.78
|
511K | -1.04% | ||||
| Apr 1 | 11.51 | 12.58 |
12.75
|
11.17
|
427K | -12.87% | ||||
| Mar 31 | 13.21 | 15.85 |
15.86
|
12.7
|
521K | -16.92% | ||||
| Mar 30 | 15.9 | 16.52 |
17.08
|
15.75
|
572K | -5.81% | ||||
| Mar 27 | 16.88 | 16.25 |
17.88
|
15.36
|
597K | 1.14% | ||||
| Mar 26 | 16.69 | 14.36 |
19.27
|
14.36
|
948K | 25.96% | ||||
| Mar 25 | 13.25 | 11.77 |
15.41
|
11.77
|
765K | 15.42% | ||||
| Mar 24 | 11.48 | 10.1 |
11.74
|
10.1
|
438K | 17.74% | ||||
| Mar 23 | 9.75 | 10.48 |
10.51
|
9.27
|
544K | -8.36% | ||||
| Mar 20 | 10.64 | 10.37 |
13.31
|
10.27
|
574K | 3.70% | ||||
| Mar 19 | 10.26 | 8.79 |
10.83
|
8.79
|
546K | 0.69% | ||||
| Mar 18 | 10.19 | 10.58 |
11.46
|
7.6
|
947K | -10.46% | ||||
| Mar 17 | 11.38 | 12.33 |
12.45
|
11.35
|
399K | -8.96% | ||||
| Mar 16 | 12.5 | 13 |
13.42
|
12.16
|
329K | -9.22% | ||||
| Mar 13 | 13.77 | 13.99 |
14.11
|
12.63
|
436K | 4.16% | ||||
| Mar 12 | 13.22 | 14.3 |
14.4
|
11.89
|
711K | -13.59% | ||||
| Mar 11 | 15.3 | 16.21 |
16.21
|
15.01
|
367K | -6.82% | ||||
| Mar 10 | 16.42 | 16.58 |
16.74
|
15.95
|
317K | 3.08% | ||||
| Mar 9 | 15.93 | 15.25 |
16.67
|
14.95
|
523K | -9.75% | ||||
| Mar 6 | 17.65 | 17.47 |
18.14
|
17.33
|
513K | -3.34% | ||||
| Mar 5 | 18.26 | 19.22 |
19.35
|
18.25
|
734K | -7.17% | ||||
| Mar 4 | 19.67 | 19.2 |
19.77
|
18.96
|
249K | 3.15% | ||||
| Mar 3 | 19.07 | 19.45 |
19.67
|
19.01
|
236K | -0.42% | ||||
| Mar 2 | 19.15 | 19 |
19.85
|
18.7
|
841K | 1% | ||||
| Feb 28 | 18.96 | 19.43 |
19.48
|
18.51
|
450K | -4.58% | ||||
| Feb 27 | 19.87 | 19.5 |
20.29
|
18.27
|
748K | -0.15% | ||||
| Feb 26 | 19.9 | 19.97 |
20.38
|
19.83
|
208K | -0.2% | ||||
| Feb 25 | 19.94 | 20.85 |
21.04
|
19.65
|
441K | -4.36% | ||||
| Feb 24 | 20.85 | 21.23 |
21.3
|
20.53
|
346K | -3.43% | ||||
| Feb 21 | 21.59 | 21.65 |
21.78
|
21.45
|
86.7K | -0.55% | ||||
| Feb 20 | 21.71 | 21.56 |
21.82
|
21.51
|
78.0K | 0.51% | ||||
| Feb 19 | 21.6 | 21.29 |
21.65
|
21.29
|
103K | 1.50% | ||||
| Feb 18 | 21.28 | 21.1 |
21.63
|
21.1
|
124K | 0.81% | ||||
| Feb 14 | 21.11 | 21.08 |
21.22
|
21
|
167K | 0.19% | ||||
| Feb 13 | 21.07 | 21.04 |
21.18
|
21.01
|
97.8K | -0.05% | ||||
| Feb 12 | 21.08 | 21.29 |
21.36
|
20.65
|
275K | -0.94% | ||||
| Feb 11 | 21.28 | 21.74 |
21.76
|
20.83
|
345K | -2.12% | ||||
| Feb 10 | 21.74 | 21.77 |
21.88
|
21.59
|
210K | -0.14% | ||||
| Feb 7 | 21.77 | 21.7 |
22.05
|
21.7
|
167K | 0.14% | ||||
| Feb 6 | 21.74 | 21.71 |
21.93
|
21.68
|
160K | 0.18% | ||||
| Feb 5 | 21.7 | 20.8 |
21.8
|
20.8
|
289K | 3.43% | ||||
| Feb 4 | 20.98 | 20.69 |
21.19
|
20.66
|
217K | 1.80% | ||||
| Feb 3 | 20.61 | 20.76 |
20.83
|
20.5
|
190K | -0.48% | ||||
| Jan 31 | 20.71 | 21.13 |
21.24
|
20.63
|
178K | -1.94% | ||||
| Jan 30 | 21.12 | 20.64 |
21.15
|
20.6
|
358K | 1.20% | ||||
| Jan 29 | 20.87 | 21.59 |
21.71
|
20.71
|
501K | -3.33% | ||||
| Jan 28 | 21.59 | 21.88 |
21.92
|
21.59
|
137K | -1.28% | ||||
| Jan 27 | 21.87 | 21.64 |
21.96
|
21.64
|
133K | 0.74% | ||||
| Jan 24 | 21.71 | 21.75 |
21.89
|
21.69
|
142K | -0.14% | ||||
| Jan 23 | 21.74 | 21.65 |
21.76
|
21.6
|
143K | 0.28% | ||||
| Jan 22 | 21.68 | 21.7 |
21.78
|
21.6
|
198K | 0.09% | ||||
| Jan 21 | 21.66 | 21.83 |
21.89
|
21.56
|
216K | -0.78% | ||||
| Jan 17 | 21.83 | 21.82 |
21.95
|
21.77
|
134K | 0.23% | ||||
| Jan 16 | 21.78 | 21.81 |
21.95
|
21.7
|
136K | -0.05% | ||||
| Jan 15 | 21.79 | 21.81 |
21.89
|
21.75
|
91.0K | -0.09% | ||||
| Jan 14 | 21.81 | 22 |
22.09
|
21.81
|
116K | -0.64% | ||||
| Jan 13 | 21.95 | 21.97 |
22.07
|
21.69
|
176K | -0.09% | ||||
| Jan 10 | 21.97 | 22.01 |
22.14
|
21.86
|
112K | -0.41% | ||||
| Jan 9 | 22.06 | 22.06 |
22.29
|
21.54
|
377K | -0.27% | ||||
| Jan 8 | 22.12 | 22.5 |
22.68
|
22
|
437K | -3.11% | ||||
| Jan 7 | 22.83 | 22.9 |
23.09
|
22.81
|
96.2K | -0.26% | ||||
| Jan 6 | 22.89 | 22.68 |
23
|
22.68
|
126K | 0.18% | ||||
| Jan 3 | 22.85 | 22.63 |
22.95
|
22.63
|
85.1K | 0.26% | ||||
| Jan 2 | 22.79 | 22.7 |
22.87
|
22.61
|
153K | 0.62% | ||||
| Dec 31 | 22.65 | 22.34 |
22.87
|
22.31
|
206K | 1.25% | ||||
| Dec 30 | 22.37 | 22.79 |
22.85
|
22.34
|
234K | -1.32% | ||||
| Dec 27 | 22.67 | 22.72 |
22.8
|
22.57
|
102K | -0.18% | ||||
| Dec 26 | 22.71 | 22.8 |
22.92
|
22.71
|
111K | 0.04% | ||||
| Dec 24 | 22.7 | 22.71 |
22.78
|
22.64
|
45.2K | 0% | ||||
| Dec 23 | 22.7 | 22.69 |
23.11
|
22.56
|
127K | -0.53% | ||||
| Dec 20 | 22.82 | 22.64 |
22.96
|
22.59
|
639K | 1.20% | ||||
| Dec 19 | 22.55 | 22.78 |
23.07
|
22.54
|
134K | -1.61% | ||||
| Dec 18 | 22.92 | 23.42 |
23.45
|
22.86
|
179K | -2.18% | ||||
| Dec 17 | 23.43 | 23.2 |
23.49
|
23.2
|
189K | 0.82% | ||||
| Dec 16 | 23.24 | 22.82 |
23.61
|
22.82
|
471K | 1.89% | ||||
| Dec 13 | 22.81 | 22.88 |
22.95
|
22.58
|
231K | -3.02% | ||||
| Dec 12 | 23.52 | 23.55 |
23.71
|
23.39
|
229K | 0.09% | ||||
| Dec 11 | 23.5 | 23.71 |
23.71
|
23.38
|
218K | -0.93% | ||||
| Dec 10 | 23.72 | 23.35 |
23.73
|
23.3
|
184K | 1.45% | ||||
| Dec 9 | 23.38 | 23.55 |
23.65
|
23.25
|
189K | -0.72% | ||||
| Dec 6 | 23.55 | 23.4 |
23.68
|
23.34
|
199K | 1.25% | ||||
| Dec 5 | 23.26 | 23.37 |
23.44
|
23.25
|
135K | 0.13% | ||||
| Dec 4 | 23.23 | 23.42 |
23.5
|
23.21
|
159K | -0.34% | ||||
| Dec 3 | 23.31 | 23.35 |
23.43
|
23.29
|
140K | -0.43% | ||||
| Dec 2 | 23.41 | 23.49 |
23.5
|
23.3
|
201K | 0.17% | ||||
| Nov 29 | 23.37 | 23.4 |
23.4
|
23.27
|
87.7K | 0.04% | ||||
| Nov 27 | 23.36 | 23.37 |
23.4
|
23.23
|
90.7K | 0.30% | ||||
| Nov 26 | 23.29 | 23.39 |
23.44
|
23.1
|
134K | -0.43% | ||||
| Nov 25 | 23.39 | 23.4 |
23.45
|
23.16
|
201K | 1.92% | ||||
| Nov 22 | 22.95 | 22.87 |
22.99
|
22.85
|
106K | 0.35% | ||||
| Nov 21 | 22.87 | 23.1 |
23.1
|
22.83
|
87.3K | -1% | ||||
| Nov 20 | 23.1 | 23 |
23.25
|
22.96
|
113K | -0.09% | ||||
| Nov 19 | 23.12 | 22.98 |
23.34
|
22.98
|
99.5K | 0.92% | ||||
| Nov 18 | 22.91 | 22.96 |
23
|
22.83
|
116K | -0.22% | ||||
| Nov 15 | 22.96 | 22.81 |
23.04
|
22.6
|
173K | 1.37% | ||||
| Nov 14 | 22.65 | 22.8 |
22.97
|
22.62
|
82.8K | -0.7% | ||||
| Nov 13 | 22.81 | 22.85 |
22.93
|
22.58
|
86.4K | -0.52% | ||||
| Nov 12 | 22.93 | 22.56 |
22.97
|
22.55
|
144K | 1.64% | ||||
| Nov 11 | 22.56 | 22.5 |
22.75
|
22.49
|
95.7K | 0.18% | ||||
| Nov 8 | 22.52 | 22.27 |
22.75
|
22.12
|
116K | -1.53% | ||||
| Nov 7 | 22.87 | 22.8 |
23.6
|
22.61
|
334K | 3.53% | ||||
| Nov 6 | 22.09 | 22.44 |
22.59
|
22.01
|
216K | -1.73% | ||||
| Nov 5 | 22.48 | 22.44 |
22.76
|
22.44
|
96.7K | 0.36% | ||||
| Nov 4 | 22.4 | 22.3 |
22.56
|
22.13
|
206K | 1.27% | ||||
| Nov 1 | 22.12 | 22 |
22.27
|
22
|
76.2K | 0.41% | ||||
| Oct 31 | 22.03 | 22.01 |
22.24
|
21.88
|
76.1K | 0.09% | ||||
| Oct 30 | 22.01 | 22.07 |
22.18
|
21.84
|
108K | 0.46% | ||||
| Oct 29 | 21.91 | 21.94 |
22.13
|
21.9
|
74.8K | -0.14% | ||||
| Oct 28 | 21.94 | 22.27 |
22.39
|
21.9
|
122K | -0.72% | ||||
| Oct 25 | 22.1 | 22.26 |
22.31
|
22.03
|
89.2K | -0.72% | ||||
| Oct 24 | 22.26 | 22.35 |
22.43
|
22.1
|
71.7K | -0.4% | ||||
| Oct 23 | 22.35 | 22.32 |
22.47
|
22.3
|
87.4K | 0.45% | ||||
| Oct 22 | 22.25 | 22.29 |
22.47
|
22.23
|
68.2K | -0.09% | ||||
| Oct 21 | 22.27 | 22.1 |
22.34
|
22.08
|
169K | 1% | ||||
| Oct 18 | 22.05 | 21.7 |
22.12
|
21.68
|
130K | 1.47% | ||||
| Oct 17 | 21.73 | 21.8 |
21.89
|
21.67
|
100K | 0.05% | ||||
| Oct 16 | 21.72 | 21.92 |
22.05
|
21.65
|
105K | -0.41% | ||||
| Oct 15 | 21.81 | 21.65 |
22
|
21.65
|
168K | 0.83% | ||||
| Oct 14 | 21.63 | 21.5 |
21.8
|
21.48
|
159K | 0.93% | ||||
| Oct 11 | 21.43 | 21.66 |
21.93
|
21.36
|
204K | 0.14% | ||||
| Oct 10 | 21.4 | 21.5 |
22.53
|
21.33
|
278K | 1.42% | ||||
| Oct 9 | 21.1 | 21.15 |
21.26
|
21.09
|
131K | 0.05% | ||||
| Oct 8 | 21.09 | 21.19 |
21.45
|
20.96
|
160K | -1.26% | ||||
| Oct 7 | 21.36 | 21.57 |
21.7
|
20.75
|
313K | -1.66% | ||||
| Oct 4 | 21.72 | 21.92 |
22.05
|
21.67
|
117K | -0.73% | ||||
| Oct 3 | 21.88 | 21.55 |
21.97
|
21.55
|
150K | 1.44% | ||||
| Oct 2 | 21.57 | 22.22 |
22.5
|
21.5
|
195K | -3.23% | ||||
| Oct 1 | 22.29 | 22.71 |
22.83
|
22.25
|
90.4K | -1.28% | ||||
| Sep 30 | 22.58 | 22.78 |
22.83
|
22.55
|
88.4K | -0.35% | ||||
| Sep 27 | 22.66 | 22.87 |
22.9
|
22.5
|
68.7K | -0.04% | ||||
| Sep 26 | 22.67 | 22.34 |
22.94
|
22.34
|
77.8K | 1.52% | ||||
| Sep 25 | 22.33 | 22.46 |
22.5
|
22.28
|
38.5K | -0.45% | ||||
| Sep 24 | 22.43 | 22.56 |
22.83
|
22.42
|
79.0K | -0.36% | ||||
| Sep 23 | 22.51 | 23 |
23.06
|
22.42
|
149K | -2.72% | ||||
| Sep 20 | 23.14 | 23.24 |
23.46
|
22.95
|
127K | -0.73% | ||||
| Sep 19 | 23.31 | 23.31 |
23.65
|
23.24
|
139K | -2.26% | ||||
| Sep 18 | 23.85 | 23.85 |
23.93
|
23.52
|
213K | 0.17% | ||||
| Sep 17 | 23.81 | 23.47 |
23.99
|
23.47
|
170K | 1.54% | ||||
| Sep 16 | 23.45 | 23.05 |
23.55
|
23.05
|
117K | 0.90% | ||||
| Sep 13 | 23.24 | 23 |
23.38
|
22.94
|
173K | 1.44% | ||||
| Sep 12 | 22.91 | 22.94 |
23
|
22.66
|
113K | -0.13% | ||||
| Sep 11 | 22.94 | 22.86 |
22.97
|
22.72
|
127K | 0.88% | ||||
| Sep 10 | 22.74 | 22.79 |
22.98
|
22.7
|
101K | 0.13% | ||||
| Sep 9 | 22.71 | 22.73 |
23
|
22.62
|
159K | 0.18% | ||||
| Sep 6 | 22.67 | 22.79 |
22.84
|
22.22
|
132K | -0.4% | ||||
| Sep 5 | 22.76 | 22.87 |
22.93
|
22.62
|
106K | 0.09% | ||||
| Sep 4 | 22.74 | 22.76 |
22.86
|
22.74
|
119K | 0.09% | ||||
| Sep 3 | 22.72 | 22.7 |
22.82
|
22.51
|
86.7K | -0.39% | ||||
| Aug 30 | 22.81 | 23.1 |
23.1
|
22.75
|
91.7K | -1.08% | ||||
| Aug 29 | 23.06 | 23.07 |
23.1
|
22.76
|
77.0K | 0.26% | ||||
| Aug 28 | 23 | 22.86 |
23.04
|
22.84
|
137K | 0.61% | ||||
| Aug 27 | 22.86 | 22.66 |
22.88
|
22.66
|
99.2K | 0.97% | ||||
| Aug 26 | 22.64 | 22.64 |
22.78
|
22.61
|
76.5K | 0.85% | ||||
| Aug 23 | 22.45 | 22.63 |
22.77
|
22.4
|
129K | -0.53% | ||||
| Aug 22 | 22.57 | 22.53 |
22.75
|
22.47
|
255K | 0.76% | ||||
| Aug 21 | 22.4 | 22.46 |
22.5
|
22.25
|
352K | 3.18% | ||||
| Aug 20 | 21.71 | 21.57 |
22
|
21.57
|
85.5K | 0.74% | ||||
| Aug 19 | 21.55 | 21.6 |
22.04
|
21.44
|
147K | 1.03% | ||||
| Aug 16 | 21.33 | 20.99 |
21.43
|
20.86
|
64.4K | 2.06% | ||||
| Aug 15 | 20.9 | 20.74 |
21.13
|
20.74
|
70.2K | 1.01% | ||||
| Aug 14 | 20.69 | 20.91 |
21.06
|
20.5
|
69.5K | -2.41% | ||||
| Aug 13 | 21.2 | 21.26 |
21.48
|
21.12
|
73.4K | -0.05% | ||||
| Aug 12 | 21.21 | 20.69 |
21.43
|
20.66
|
90.8K | 1.63% | ||||
| Aug 9 | 20.87 | 20.62 |
21.04
|
20.56
|
66.0K | 0.82% | ||||
| Aug 8 | 20.7 | 20.43 |
20.82
|
20.43
|
76.8K | 1.37% | ||||
| Aug 7 | 20.42 | 20.37 |
20.72
|
20.21
|
137K | -1.69% | ||||
| Aug 6 | 20.77 | 20.57 |
21
|
20.38
|
125K | 1.52% | ||||
| Aug 5 | 20.46 | 21.04 |
21.06
|
20.36
|
209K | -3.31% | ||||
| Aug 2 | 21.16 | 21.18 |
21.25
|
21.02
|
50.4K | -0.33% | ||||
| Aug 1 | 21.23 | 21.58 |
21.78
|
21.11
|
59.5K | -1.53% | ||||
| Jul 31 | 21.56 | 22.16 |
22.16
|
21.36
|
77.6K | -2.84% | ||||
| Jul 30 | 22.19 | 22.03 |
22.27
|
21.26
|
143K | 5.57% | ||||
| Jul 29 | 21.02 | 22.1 |
22.1
|
20.55
|
308K | -4.89% | ||||
| Jul 26 | 22.1 | 21.79 |
22.13
|
21.79
|
87.1K | 1.84% | ||||
| Jul 25 | 21.7 | 21.68 |
21.97
|
21.46
|
48.6K | 0.51% | ||||
| Jul 24 | 21.59 | 21.15 |
21.66
|
21.15
|
84.7K | 1.60% | ||||
| Jul 23 | 21.25 | 21.21 |
21.38
|
21.06
|
83.9K | 0.24% | ||||
| Jul 22 | 21.2 | 21.75 |
21.75
|
20.81
|
214K | -2.75% | ||||
| Jul 19 | 21.8 | 21.86 |
22.04
|
21.8
|
58.2K | 0.18% | ||||
| Jul 18 | 21.76 | 22.18 |
22.18
|
21.69
|
66.4K | -1.63% | ||||
| Jul 17 | 22.12 | 22.01 |
22.19
|
21.9
|
73.2K | 0.36% | ||||
| Jul 16 | 22.04 | 22.08 |
22.2
|
21.84
|
109K | -0.27% | ||||
| Jul 15 | 22.1 | 22.08 |
22.42
|
21.93
|
110K | -0.05% | ||||
| Jul 12 | 22.11 | 22.01 |
22.16
|
21.85
|
83.5K | 0.27% | ||||
| Jul 11 | 22.05 | 22.32 |
22.38
|
22.01
|
68.2K | -0.99% | ||||
| Jul 10 | 22.27 | 22.32 |
22.49
|
22.26
|
76.3K | -0.62% | ||||
| Jul 9 | 22.41 | 22.36 |
22.48
|
22.21
|
187K | -0.66% | ||||
| Jul 8 | 22.56 | 22.7 |
22.7
|
21.92
|
254K | -2.34% | ||||
| Jul 5 | 23.1 | 22.63 |
23.22
|
22.63
|
47.7K | 1.32% | ||||
| Jul 3 | 22.8 | 22.83 |
23.12
|
22.8
|
32.9K | -0.13% | ||||
| Jul 2 | 22.83 | 22.78 |
22.9
|
22.56
|
53.5K | 0.26% | ||||
| Jul 1 | 22.77 | 23.22 |
23.4
|
22.66
|
94.4K | -1% | ||||
| Jun 28 | 23 | 23 |
23.21
|
22.48
|
114K | 0.22% | ||||
| Jun 27 | 22.95 | 22.48 |
23
|
22.48
|
64.0K | 2.09% | ||||
| Jun 26 | 22.48 | 22.41 |
22.9
|
22.35
|
75.0K | 0.76% | ||||
| Jun 25 | 22.31 | 22.95 |
23
|
21.91
|
156K | -3% | ||||
| Jun 24 | 23 | 23.1 |
23.4
|
23
|
163K | 0.48% | ||||
| Jun 21 | 22.89 | 22.9 |
23.09
|
22.79
|
84.8K | 0.22% | ||||
| Jun 20 | 22.84 | 22.8 |
22.9
|
22.52
|
79.8K | 0.71% | ||||
| Jun 19 | 22.68 | 22.8 |
22.96
|
22.64
|
57.3K | -0.66% | ||||
| Jun 18 | 22.83 | 22.5 |
22.96
|
22.44
|
121K | 1.47% | ||||
| Jun 17 | 22.5 | 22.5 |
22.56
|
22.03
|
133K | -0.44% | ||||
| Jun 14 | 22.6 | 22.59 |
22.68
|
22.35
|
98.1K | 0.36% | ||||
| Jun 13 | 22.52 | 22.7 |
22.75
|
22.46
|
101K | -1.83% | ||||
| Jun 12 | 22.94 | 22.92 |
23.24
|
22.83
|
117K | 0% | ||||
| Jun 11 | 22.94 | 22.84 |
23.15
|
22.59
|
87.2K | 0.48% | ||||
| Jun 10 | 22.83 | 22.9 |
22.96
|
22.58
|
113K | 0.71% | ||||
| Jun 7 | 22.67 | 22.36 |
22.72
|
22.34
|
70.7K | 1.61% | ||||
| Jun 6 | 22.31 | 22.35 |
22.44
|
22.13
|
58.7K | -0.4% | ||||
| Jun 5 | 22.4 | 22.12 |
22.62
|
22.01
|
92.6K | 1.91% | ||||
| Jun 4 | 21.98 | 20.94 |
22
|
20.86
|
133K | 5.77% | ||||
| Jun 3 | 20.78 | 21.05 |
21.2
|
20.52
|
118K | -1.47% | ||||
| May 31 | 21.09 | 21.3 |
21.37
|
20.86
|
156K | -1.77% | ||||
| May 30 | 21.47 | 21.49 |
21.59
|
21.34
|
32.3K | -0.14% | ||||
| May 29 | 21.5 | 21.65 |
21.76
|
21.32
|
89.0K | -0.74% | ||||
| May 28 | 21.66 | 21.75 |
21.9
|
21.65
|
80.5K | -0.78% | ||||
| May 24 | 21.83 | 21.87 |
22.01
|
21.63
|
60.8K | 0.41% | ||||
| May 23 | 21.74 | 21.89 |
21.99
|
21.51
|
73.2K | -1.32% | ||||
| May 22 | 22.03 | 22.46 |
22.46
|
21.9
|
59.4K | -2.09% | ||||
| May 21 | 22.5 | 22.61 |
22.7
|
22.27
|
67.4K | -0.53% | ||||
| May 20 | 22.62 | 22.38 |
22.62
|
22.36
|
42.5K | 0.94% | ||||
| May 17 | 22.41 | 22.3 |
22.59
|
22.25
|
43.3K | 0.36% | ||||
| May 16 | 22.33 | 22.22 |
22.41
|
22.21
|
59.5K | 0.77% | ||||
| May 15 | 22.16 | 22.09 |
22.38
|
22.02
|
59.2K | -0.49% | ||||
| May 14 | 22.27 | 22.3 |
22.44
|
22.22
|
47.4K | 0.27% | ||||
| May 13 | 22.21 | 22.21 |
22.45
|
22.11
|
62.9K | -0.8% | ||||
| May 10 | 22.39 | 22.43 |
22.58
|
22.29
|
46.5K | -0.49% | ||||
| May 9 | 22.5 | 22.46 |
22.59
|
22.3
|
50.5K | -0.4% | ||||
| May 8 | 22.59 | 22.7 |
22.76
|
22.55
|
47.6K | -0.79% | ||||
| May 7 | 22.77 | 22.93 |
23.28
|
22.6
|
86.6K | -0.83% | ||||
| May 6 | 22.96 | 22.1 |
23.83
|
22.1
|
144K | 2.23% | ||||
| May 3 | 22.46 | 22.29 |
22.61
|
22.05
|
128K | 1.40% | ||||
| May 2 | 22.15 | 21.5 |
22.76
|
21.33
|
160K | 3.50% | ||||
| May 1 | 21.4 | 20.92 |
21.5
|
20.87
|
172K | 2.29% | ||||
| Apr 30 | 20.92 | 20.96 |
21.05
|
20.65
|
64.5K | -0.48% | ||||
| Apr 29 | 21.02 | 21 |
21.15
|
20.83
|
102K | 0.38% | ||||
| Apr 26 | 20.94 | 20.77 |
21.09
|
20.49
|
85.4K | 0.92% | ||||
| Apr 25 | 20.75 | 20.65 |
20.79
|
20.4
|
49.9K | 0.39% | ||||
| Apr 24 | 20.67 | 20.67 |
20.88
|
20.57
|
65.9K | -0.19% | ||||
| Apr 23 | 20.71 | 20.62 |
20.97
|
20.62
|
57.6K | 0.44% | ||||
| Apr 22 | 20.62 | 20.77 |
20.96
|
20.53
|
91.5K | -0.72% | ||||
| Apr 18 | 20.77 | 20.88 |
20.92
|
20.57
|
72.1K | -0.19% | ||||
| Apr 17 | 20.81 | 21.08 |
21.08
|
20.76
|
56.5K | -1% | ||||
| Apr 16 | 21.02 | 20.94 |
21.19
|
20.8
|
64.3K | 0.82% | ||||
| Apr 15 | 20.85 | 21.23 |
21.29
|
20.65
|
117K | -1.88% | ||||
| Apr 12 | 21.25 | 21.03 |
21.3
|
21.03
|
68.5K | 1.09% | ||||
| Apr 11 | 21.02 | 20.95 |
21.13
|
20.84
|
49.4K | 0% | ||||