About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
NMFC
...
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.
- New Mountain Finance reports Q4 results
- New Mountain Finance Q4 2023 Earnings Preview
- New Mountain Finance prices $300M notes offering
- New Mountain Finance estimates Q4 net investment income, NAV
- New Mountain Finance declares special distribution, announces extension of stock repurchase program
- New Mountain Finance goes ex dividend tomorrow
- New Mountain Finance appoints CFO
- New Mountain Finance prices public offering of $115M 8.250% notes due 2028
- New Mountain Finance declares dividend $0.32
- New Mountain Finance reports Q3 results
- New Mountain Finance Q3 2023 Earnings Preview
- New Mountain Finance goes ex-dividend tomorrow
- New Mountain Finance NII of $0.39 beats by $0.01, total investment income of $95.5M beats by $3.73M
- New Mountain Finance Q2 2023 Earnings Preview
- New Mountain Finance goes ex dividend tomorrow
- New Mountain Finance reports Q1 results
- New Mountain Finance Q1 2023 Earnings Preview
- New Mountain Finance goes ex dividend tomorrow
- New Mountain Finance prices additional $60M in 7.50% convertible notes
- New Mountain Finance Q4 earnings top consensus on rising rates tailwind
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| August 4, 2021 | 0.3 / 0.3005 | 66.56M / 66.27M |
Beat! |
| May 5, 2021 | 0.3 / 0.3 | 67.71M / 66.65M |
Beat! |
| February 24, 2021 | 0.3 / 0.3 | 68.14M / 68.14M | |
| November 4, 2020 | 0.3 / 0.2967 | 65.52M / 65.56M | |
| August 5, 2020 | 0.3 / 0.29 | 65.97M / 68.7M | |
| May 6, 2020 | 0.35 / 0.34 | 74.08M / 77.26M | |
| February 26, 2020 | 0.36 / 0.35 | 73.26M / 73.27M | |
| November 6, 2019 | 0.36 / 0.35 | 72.59M / 68.61M |
Beat! |
| August 7, 2019 | 0.31 / 0.35 | 66.47M / 65.54M |
Beat! |
| May 6, 2019 | 0.35 / 0.35 | 64.19M / 62.55M |
Beat! |
| February 27, 2019 | 0.36 / 0.35 | 63.51M / 60.29M |
Beat! |
| November 7, 2018 | 0.36 / 0.35 | 60.47M / 56.1M |
Beat! |
| August 7, 2018 | 0.34 / 0.35 | 54.6M / 52.57M |
Beat! |
| May 7, 2018 | 0.34 / 0.34 | 52.89M / 50.63M |
Beat! |
| February 28, 2018 | - / 0.34 | - / 49.87M | |
| November 7, 2017 | 0.31 / 0.34 | 51.24M / 49.92M |
Beat! |
| August 8, 2017 | 0.34 / 0.34 | 50.02M / 47.90M |
Beat! |
| May 8, 2017 | 0.4 / 0.34 | 43.31M / 45.60M | |
| February 28, 2017 | 0.34 / 0.34 | 43.78M / 44.09M | |
| November 8, 2016 | 0.34 / 0.34 | 41.83M / 43.16M |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 12.14 | 12.04 |
12.17
|
12
|
248K | 0.66% | ||||
| May 17, 2023 | 12.06 | 11.98 |
12.11
|
11.95
|
224K | 0.84% | ||||
| May 16, 2023 | 11.96 | 11.98 |
12.09
|
11.96
|
282K | -0.08% | ||||
| May 15, 2023 | 11.97 | 11.94 |
12
|
11.89
|
200K | 0.50% | ||||
| May 12, 2023 | 11.91 | 11.97 |
11.97
|
11.83
|
139K | -0.17% | ||||
| May 11, 2023 | 11.93 | 11.86 |
11.94
|
11.73
|
284K | 0.25% | ||||
| May 10, 2023 | 11.9 | 11.79 |
11.95
|
11.76
|
316K | 1.97% | ||||
| May 9, 2023 | 11.67 | 11.81 |
11.89
|
11.57
|
229K | 0% | ||||
| May 8, 2023 | 11.67 | 11.6 |
11.76
|
11.58
|
231K | 0.52% | ||||
| May 5, 2023 | 11.61 | 11.91 |
11.91
|
11.5
|
176K | 1.66% | ||||
| May 4, 2023 | 11.42 | 11.6 |
11.61
|
11.38
|
291K | -2.23% | ||||
| May 3, 2023 | 11.68 | 11.7 |
11.81
|
11.67
|
268K | -0.17% | ||||
| May 2, 2023 | 11.7 | 11.76 |
11.83
|
11.59
|
329K | -1.1% | ||||
| May 1, 2023 | 11.83 | 11.89 |
11.95
|
11.8
|
181K | -0.5% | ||||
| Apr 28, 2023 | 11.89 | 11.84 |
11.97
|
11.8
|
232K | 0.42% | ||||
| Apr 27, 2023 | 11.84 | 11.76 |
11.86
|
11.72
|
280K | 0.68% | ||||
| Apr 26, 2023 | 11.76 | 11.79 |
11.94
|
11.73
|
332K | -0.59% | ||||
| Apr 25, 2023 | 11.83 | 11.87 |
11.9
|
11.78
|
265K | -1.33% | ||||
| Apr 24, 2023 | 11.99 | 11.75 |
12
|
11.75
|
360K | 1.96% | ||||
| Apr 21, 2023 | 11.76 | 11.7 |
11.88
|
11.64
|
216K | 0.51% | ||||
| Apr 20, 2023 | 11.7 | 11.8 |
11.85
|
11.67
|
255K | -1.02% | ||||
| Apr 19, 2023 | 11.82 | 11.77 |
11.86
|
11.75
|
199K | 0.42% | ||||
| Apr 18, 2023 | 11.77 | 11.89 |
12.06
|
11.69
|
519K | -3.29% | ||||
| Apr 17, 2023 | 12.17 | 11.99 |
12.17
|
11.9
|
261K | 1.25% | ||||
| Apr 14, 2023 | 12.02 | 12.08 |
12.11
|
11.91
|
265K | -0.33% | ||||
| Apr 13, 2023 | 12.06 | 11.85 |
12.07
|
11.85
|
283K | 1.43% | ||||
| Apr 12, 2023 | 11.89 | 11.9 |
12.02
|
11.84
|
366K | 0.08% | ||||
| Apr 11, 2023 | 11.88 | 11.94 |
12
|
11.85
|
282K | -0.5% | ||||
| Apr 10, 2023 | 11.94 | 12.02 |
12.1
|
11.77
|
376K | -1% | ||||
| Apr 6, 2023 | 12.06 | 11.99 |
12.08
|
11.94
|
421K | 0.67% | ||||
| Apr 5, 2023 | 11.98 | 12.14 |
12.19
|
11.96
|
508K | -1.4% | ||||
| Apr 4, 2023 | 12.15 | 12.07 |
12.23
|
12.07
|
423K | -0.82% | ||||
| Apr 3, 2023 | 12.25 | 11.95 |
12.35
|
11.95
|
535K | 0.66% | ||||
| Mar 31, 2023 | 12.17 | 12.38 |
12.44
|
12.16
|
995K | -0.49% | ||||
| Mar 30, 2023 | 12.23 | 12.27 |
12.31
|
12.18
|
227K | 0.08% | ||||
| Mar 29, 2023 | 12.22 | 12.22 |
12.32
|
12.19
|
494K | 0.49% | ||||
| Mar 28, 2023 | 12.16 | 12.04 |
12.19
|
12.04
|
213K | 0.50% | ||||
| Mar 27, 2023 | 12.1 | 12.13 |
12.17
|
12.08
|
239K | 0.17% | ||||
| Mar 24, 2023 | 12.08 | 11.85 |
12.09
|
11.75
|
273K | 1.51% | ||||
| Mar 23, 2023 | 11.9 | 11.98 |
12.19
|
11.89
|
268K | -0.34% | ||||
| Mar 22, 2023 | 11.94 | 12.07 |
12.16
|
11.94
|
295K | -0.83% | ||||
| Mar 21, 2023 | 12.04 | 11.89 |
12.07
|
11.89
|
427K | 2.38% | ||||
| Mar 20, 2023 | 11.76 | 11.65 |
11.87
|
11.65
|
652K | 0.17% | ||||
| Mar 17, 2023 | 11.74 | 11.72 |
11.8
|
11.64
|
1.1M | -0.17% | ||||
| Mar 16, 2023 | 11.76 | 11.52 |
11.86
|
11.41
|
570K | -1.26% | ||||
| Mar 15, 2023 | 11.91 | 11.81 |
11.94
|
11.69
|
941K | -0.42% | ||||
| Mar 14, 2023 | 11.96 | 11.85 |
12.07
|
11.84
|
675K | 2.40% | ||||
| Mar 13, 2023 | 11.68 | 11.52 |
11.77
|
11.27
|
1.1M | 0.43% | ||||
| Mar 10, 2023 | 11.63 | 12.24 |
12.35
|
11.6
|
905K | -5.6% | ||||
| Mar 9, 2023 | 12.32 | 12.54 |
12.7
|
12.24
|
630K | -2.22% | ||||
| Mar 8, 2023 | 12.6 | 12.66 |
12.66
|
12.5
|
208K | -0.24% | ||||
| Mar 7, 2023 | 12.63 | 12.82 |
12.82
|
12.55
|
238K | -1.1% | ||||
| Mar 6, 2023 | 12.77 | 12.8 |
12.9
|
12.76
|
295K | -0.23% | ||||
| Mar 3, 2023 | 12.8 | 12.76 |
12.88
|
12.72
|
192K | 0.39% | ||||
| Mar 2, 2023 | 12.75 | 12.77 |
12.81
|
12.65
|
213K | -0.55% | ||||
| Mar 1, 2023 | 12.82 | 12.69 |
12.88
|
12.67
|
249K | 1.26% | ||||
| Feb 28, 2023 | 12.66 | 12.9 |
12.95
|
12.29
|
552K | -1.71% | ||||
| Feb 27, 2023 | 12.88 | 12.97 |
13.04
|
12.88
|
224K | 0% | ||||
| Feb 24, 2023 | 12.88 | 12.78 |
12.9
|
12.78
|
143K | 0.16% | ||||
| Feb 23, 2023 | 12.86 | 12.87 |
12.98
|
12.78
|
207K | 0.31% | ||||
| Feb 22, 2023 | 12.82 | 12.69 |
12.85
|
12.69
|
156K | 0.87% | ||||
| Feb 21, 2023 | 12.71 | 12.8 |
12.89
|
12.69
|
258K | -1.24% | ||||
| Feb 17, 2023 | 12.87 | 12.83 |
12.89
|
12.78
|
309K | 0.55% | ||||
| Feb 16, 2023 | 12.8 | 12.84 |
12.88
|
12.8
|
310K | 0% | ||||
| Feb 15, 2023 | 12.8 | 12.7 |
12.83
|
12.67
|
315K | 0.16% | ||||
| Feb 14, 2023 | 12.78 | 12.84 |
12.91
|
12.76
|
228K | -0.39% | ||||
| Feb 13, 2023 | 12.83 | 12.75 |
12.85
|
12.73
|
273K | 0.71% | ||||
| Feb 10, 2023 | 12.74 | 12.63 |
12.78
|
12.63
|
149K | 0.71% | ||||
| Feb 9, 2023 | 12.65 | 12.83 |
12.9
|
12.63
|
252K | -1.33% | ||||
| Feb 8, 2023 | 12.82 | 13.02 |
13.02
|
12.8
|
191K | -1.54% | ||||
| Feb 7, 2023 | 13.02 | 13.01 |
13.07
|
12.91
|
324K | 0% | ||||
| Feb 6, 2023 | 13.02 | 13.06 |
13.07
|
12.88
|
209K | -0.46% | ||||
| Feb 3, 2023 | 13.08 | 13.04 |
13.11
|
13.02
|
231K | -0.23% | ||||
| Feb 2, 2023 | 13.11 | 13.1 |
13.12
|
13.02
|
233K | 0.61% | ||||
| Feb 1, 2023 | 13.03 | 12.92 |
13.13
|
12.91
|
382K | 0.85% | ||||
| Jan 31, 2023 | 12.92 | 12.98 |
12.98
|
12.91
|
216K | 0.08% | ||||
| Jan 30, 2023 | 12.91 | 13.03 |
13.05
|
12.9
|
396K | -0.84% | ||||
| Jan 27, 2023 | 13.02 | 13 |
13.05
|
12.95
|
305K | 0.31% | ||||
| Jan 26, 2023 | 12.98 | 12.89 |
12.99
|
12.88
|
362K | 0.62% | ||||
| Jan 25, 2023 | 12.9 | 12.85 |
12.92
|
12.8
|
191K | 0.31% | ||||
| Jan 24, 2023 | 12.86 | 12.85 |
12.99
|
12.83
|
371K | -0.23% | ||||
| Jan 23, 2023 | 12.89 | 12.88 |
12.93
|
12.84
|
324K | 0.39% | ||||
| Jan 20, 2023 | 12.84 | 12.73 |
12.85
|
12.68
|
148K | 1.02% | ||||
| Jan 19, 2023 | 12.71 | 12.79 |
12.84
|
12.7
|
137K | -0.7% | ||||
| Jan 18, 2023 | 12.8 | 12.93 |
12.98
|
12.76
|
160K | -0.47% | ||||
| Jan 17, 2023 | 12.86 | 12.85 |
12.96
|
12.85
|
200K | 0.39% | ||||
| Jan 13, 2023 | 12.81 | 12.78 |
12.9
|
12.74
|
180K | -0.62% | ||||
| Jan 12, 2023 | 12.89 | 12.82 |
12.92
|
12.82
|
265K | 0.62% | ||||
| Jan 11, 2023 | 12.81 | 12.74 |
12.82
|
12.74
|
294K | 0.87% | ||||
| Jan 10, 2023 | 12.7 | 12.73 |
12.77
|
12.62
|
177K | 0.32% | ||||
| Jan 9, 2023 | 12.66 | 12.6 |
12.71
|
12.6
|
186K | 0.72% | ||||
| Jan 6, 2023 | 12.57 | 12.64 |
12.66
|
12.53
|
263K | 0.48% | ||||
| Jan 5, 2023 | 12.51 | 12.67 |
12.67
|
12.5
|
210K | -1.26% | ||||
| Jan 4, 2023 | 12.67 | 12.54 |
12.67
|
12.5
|
265K | 1.36% | ||||
| Jan 3, 2023 | 12.5 | 12.43 |
12.52
|
12.35
|
468K | 1.05% | ||||
| Dec 30 | 12.37 | 12.51 |
12.56
|
12.27
|
498K | -0.72% | ||||
| Dec 29 | 12.46 | 12.25 |
12.48
|
12.23
|
397K | 2.81% | ||||
| Dec 28 | 12.12 | 12.14 |
12.33
|
12.09
|
361K | -0.57% | ||||
| Dec 27 | 12.19 | 12.4 |
12.4
|
12.08
|
362K | -1.22% | ||||
| Dec 23 | 12.34 | 12.13 |
12.35
|
12.13
|
237K | 1.82% | ||||
| Dec 22 | 12.12 | 12.04 |
12.15
|
11.95
|
236K | -0.08% | ||||
| Dec 21 | 12.13 | 12.19 |
12.36
|
12.1
|
430K | 0.41% | ||||
| Dec 20 | 12.08 | 12.02 |
12.1
|
11.97
|
283K | 0.50% | ||||
| Dec 19 | 12.02 | 12.01 |
12.08
|
11.97
|
426K | 0.25% | ||||
| Dec 16 | 11.99 | 12.03 |
12.11
|
11.89
|
1.5M | -1.56% | ||||
| Dec 15 | 12.18 | 12.32 |
12.34
|
12.15
|
481K | -3.87% | ||||
| Dec 14 | 12.67 | 12.75 |
12.77
|
12.62
|
492K | -0.71% | ||||
| Dec 13 | 12.76 | 12.89 |
12.94
|
12.72
|
545K | 0.63% | ||||
| Dec 12 | 12.68 | 12.65 |
12.71
|
12.55
|
405K | 0.16% | ||||
| Dec 9 | 12.66 | 12.6 |
12.72
|
12.57
|
233K | 0.08% | ||||
| Dec 8 | 12.65 | 12.65 |
12.73
|
12.64
|
279K | -0.08% | ||||
| Dec 7 | 12.66 | 12.5 |
12.73
|
12.46
|
365K | 0.96% | ||||
| Dec 6 | 12.54 | 12.7 |
12.73
|
12.42
|
709K | -1.26% | ||||
| Dec 5 | 12.7 | 12.61 |
12.71
|
12.5
|
574K | 0.79% | ||||
| Dec 2 | 12.6 | 12.6 |
12.66
|
12.49
|
231K | -0.87% | ||||
| Dec 1 | 12.71 | 12.79 |
12.83
|
12.7
|
239K | -0.47% | ||||
| Nov 30 | 12.77 | 12.61 |
12.79
|
12.43
|
488K | 1.19% | ||||
| Nov 29 | 12.62 | 12.55 |
12.62
|
12.51
|
439K | 0.40% | ||||
| Nov 28 | 12.57 | 12.75 |
12.77
|
12.54
|
224K | -1.72% | ||||
| Nov 25 | 12.79 | 12.79 |
12.84
|
12.72
|
97.4K | 0.31% | ||||
| Nov 23 | 12.75 | 12.78 |
12.83
|
12.68
|
224K | -0.39% | ||||
| Nov 22 | 12.8 | 12.7 |
12.88
|
12.68
|
306K | 0.79% | ||||
| Nov 21 | 12.7 | 12.67 |
12.73
|
12.54
|
405K | 0.08% | ||||
| Nov 18 | 12.69 | 12.73 |
12.78
|
12.61
|
284K | -0.16% | ||||
| Nov 17 | 12.71 | 12.55 |
12.71
|
12.48
|
180K | 0.47% | ||||
| Nov 16 | 12.65 | 12.62 |
12.73
|
12.58
|
249K | -0.32% | ||||
| Nov 15 | 12.69 | 12.59 |
12.72
|
12.59
|
413K | 1.04% | ||||
| Nov 14 | 12.56 | 12.6 |
12.75
|
12.55
|
604K | -0.08% | ||||
| Nov 11 | 12.57 | 12.6 |
12.67
|
12.49
|
315K | 0.16% | ||||
| Nov 10 | 12.55 | 12.34 |
12.85
|
12.34
|
723K | 3.21% | ||||
| Nov 9 | 12.16 | 12.3 |
12.61
|
12.15
|
450K | -2.09% | ||||
| Nov 8 | 12.42 | 12.53 |
12.53
|
12.3
|
280K | -0.88% | ||||
| Nov 7 | 12.53 | 12.41 |
12.53
|
12.36
|
423K | 1.54% | ||||
| Nov 4 | 12.34 | 12.32 |
12.52
|
12.19
|
276K | 0.82% | ||||
| Nov 3 | 12.24 | 12.08 |
12.27
|
12.04
|
361K | 0.33% | ||||
| Nov 2 | 12.2 | 12.24 |
12.35
|
12.09
|
348K | -0.33% | ||||
| Nov 1 | 12.24 | 12.25 |
12.27
|
12.07
|
541K | 0.74% | ||||
| Oct 31 | 12.15 | 12.12 |
12.32
|
12
|
448K | 0.50% | ||||
| Oct 28 | 12.09 | 12.38 |
12.45
|
12.07
|
577K | -2.34% | ||||
| Oct 27 | 12.38 | 12.53 |
12.63
|
12.36
|
120K | -0.16% | ||||
| Oct 26 | 12.4 | 12.57 |
12.63
|
12.39
|
175K | -0.72% | ||||
| Oct 25 | 12.49 | 12.45 |
12.63
|
12.32
|
430K | 0.48% | ||||
| Oct 24 | 12.43 | 12.2 |
12.49
|
12.2
|
247K | 1.97% | ||||
| Oct 21 | 12.19 | 12.18 |
12.22
|
12.05
|
184K | 0.33% | ||||
| Oct 20 | 12.15 | 12.23 |
12.27
|
12.13
|
178K | -0.33% | ||||
| Oct 19 | 12.19 | 12.18 |
12.27
|
12.11
|
319K | 0% | ||||
| Oct 18 | 12.19 | 12.14 |
12.27
|
12.11
|
237K | 1.75% | ||||
| Oct 17 | 11.98 | 11.92 |
12.04
|
11.86
|
218K | 1.61% | ||||
| Oct 14 | 11.79 | 11.81 |
11.99
|
11.77
|
240K | 0% | ||||
| Oct 13 | 11.79 | 11.52 |
11.9
|
11.4
|
349K | 1.38% | ||||
| Oct 12 | 11.63 | 11.57 |
11.68
|
11.47
|
217K | 0.52% | ||||
| Oct 11 | 11.57 | 11.38 |
11.62
|
11.26
|
320K | 1.49% | ||||
| Oct 10 | 11.4 | 11.6 |
11.65
|
11.36
|
270K | -1.98% | ||||
| Oct 7 | 11.63 | 11.71 |
11.74
|
11.5
|
261K | -1.44% | ||||
| Oct 6 | 11.8 | 11.94 |
12
|
11.75
|
201K | -1.26% | ||||
| Oct 5 | 11.95 | 12.06 |
12.11
|
11.8
|
237K | -2.05% | ||||
| Oct 4 | 12.2 | 11.72 |
12.2
|
11.72
|
286K | 5.08% | ||||
| Oct 3 | 11.61 | 11.63 |
11.76
|
11.17
|
571K | 0.69% | ||||
| Sep 30 | 11.53 | 11.67 |
11.8
|
11.37
|
662K | 2.40% | ||||
| Sep 29 | 11.26 | 11.71 |
11.71
|
11.18
|
446K | -5.06% | ||||
| Sep 28 | 11.86 | 11.72 |
11.93
|
11.64
|
344K | 1.45% | ||||
| Sep 27 | 11.69 | 11.55 |
11.92
|
11.55
|
388K | 1.65% | ||||
| Sep 26 | 11.5 | 11.81 |
11.88
|
11.42
|
420K | -3.36% | ||||
| Sep 23 | 11.9 | 12.1 |
12.1
|
11.78
|
404K | -2.46% | ||||
| Sep 22 | 12.2 | 12.61 |
12.61
|
12.18
|
274K | -3.1% | ||||
| Sep 21 | 12.59 | 12.61 |
12.79
|
12.57
|
274K | 0% | ||||
| Sep 20 | 12.59 | 12.59 |
12.65
|
12.56
|
246K | -0.55% | ||||
| Sep 19 | 12.66 | 12.63 |
12.8
|
12.63
|
304K | -0.78% | ||||
| Sep 16 | 12.76 | 12.73 |
12.81
|
12.65
|
669K | -0.31% | ||||
| Sep 15 | 12.8 | 12.72 |
12.93
|
12.72
|
280K | -1.92% | ||||
| Sep 14 | 13.05 | 13.05 |
13.16
|
12.98
|
317K | 0.08% | ||||
| Sep 13 | 13.04 | 13.29 |
13.33
|
13.02
|
439K | -2.69% | ||||
| Sep 12 | 13.4 | 13.45 |
13.45
|
13.3
|
440K | 0.15% | ||||
| Sep 9 | 13.38 | 13.34 |
13.45
|
13.34
|
421K | 1.21% | ||||
| Sep 8 | 13.22 | 13.1 |
13.26
|
13.08
|
287K | 1.07% | ||||
| Sep 7 | 13.08 | 12.83 |
13.1
|
12.83
|
191K | 1.08% | ||||
| Sep 6 | 12.94 | 13 |
13.01
|
12.82
|
404K | 0.08% | ||||
| Sep 2 | 12.93 | 12.93 |
13.07
|
12.9
|
122K | 0.15% | ||||
| Sep 1 | 12.91 | 13.13 |
13.14
|
12.85
|
198K | -1.68% | ||||
| Aug 31 | 13.13 | 13.14 |
13.29
|
13.1
|
151K | 0.23% | ||||
| Aug 30 | 13.1 | 13.29 |
13.29
|
13.1
|
224K | -1.13% | ||||
| Aug 29 | 13.25 | 13.23 |
13.3
|
13.16
|
165K | 0% | ||||
| Aug 26 | 13.25 | 13.41 |
13.44
|
13.24
|
137K | -0.97% | ||||
| Aug 25 | 13.38 | 13.4 |
13.47
|
13.35
|
151K | -0.22% | ||||
| Aug 24 | 13.41 | 13.29 |
13.44
|
13.27
|
150K | 0.90% | ||||
| Aug 23 | 13.29 | 13.24 |
13.37
|
13.22
|
147K | 0.53% | ||||
| Aug 22 | 13.22 | 13.28 |
13.28
|
13.18
|
157K | -0.75% | ||||
| Aug 19 | 13.32 | 13.42 |
13.42
|
13.32
|
171K | -0.89% | ||||
| Aug 18 | 13.44 | 13.3 |
13.45
|
13.27
|
212K | 1.28% | ||||
| Aug 17 | 13.27 | 13.41 |
13.41
|
13.27
|
207K | -1.7% | ||||
| Aug 16 | 13.5 | 13.4 |
13.52
|
13.38
|
323K | 0.07% | ||||
| Aug 15 | 13.49 | 13.47 |
13.53
|
13.35
|
359K | 0.30% | ||||
| Aug 12 | 13.45 | 13.45 |
13.59
|
13.44
|
360K | 0% | ||||
| Aug 11 | 13.45 | 13.49 |
13.49
|
13.37
|
238K | 0.07% | ||||
| Aug 10 | 13.44 | 13.25 |
13.48
|
13.03
|
413K | 1.74% | ||||
| Aug 9 | 13.21 | 13.4 |
13.45
|
12.96
|
284K | -0.9% | ||||
| Aug 8 | 13.33 | 13.2 |
13.36
|
13.19
|
216K | 1.60% | ||||
| Aug 5 | 13.12 | 13.08 |
13.22
|
13.05
|
152K | 0.31% | ||||
| Aug 4 | 13.08 | 13.16 |
13.23
|
13.06
|
224K | -0.3% | ||||
| Aug 3 | 13.12 | 12.98 |
13.18
|
12.96
|
200K | 1.16% | ||||
| Aug 2 | 12.97 | 12.99 |
13.05
|
12.91
|
212K | -0.08% | ||||
| Aug 1 | 12.98 | 12.92 |
13.06
|
12.87
|
257K | 0.39% | ||||
| Jul 29 | 12.93 | 12.79 |
12.96
|
12.74
|
180K | 0.94% | ||||
| Jul 28 | 12.81 | 12.7 |
12.83
|
12.66
|
142K | 1.18% | ||||
| Jul 27 | 12.66 | 12.48 |
12.68
|
12.42
|
175K | 1.85% | ||||
| Jul 26 | 12.43 | 12.37 |
12.52
|
12.37
|
346K | 0.40% | ||||
| Jul 25 | 12.38 | 12.56 |
12.56
|
12.37
|
226K | -0.88% | ||||
| Jul 22 | 12.49 | 12.51 |
12.57
|
12.44
|
253K | 0% | ||||
| Jul 21 | 12.49 | 12.46 |
12.49
|
12.37
|
253K | -0.08% | ||||
| Jul 20 | 12.5 | 12.46 |
12.57
|
12.41
|
177K | 0.48% | ||||
| Jul 19 | 12.44 | 12.42 |
12.48
|
12.35
|
241K | 1.14% | ||||
| Jul 18 | 12.3 | 12.26 |
12.44
|
12.26
|
258K | 0.57% | ||||
| Jul 15 | 12.23 | 12.15 |
12.26
|
12.04
|
225K | 1.07% | ||||
| Jul 14 | 12.1 | 12.1 |
12.15
|
12.03
|
159K | -1.22% | ||||
| Jul 13 | 12.25 | 12.3 |
12.32
|
12.16
|
308K | -0.65% | ||||
| Jul 12 | 12.33 | 12.25 |
12.45
|
12.25
|
136K | 0.24% | ||||
| Jul 11 | 12.3 | 12.31 |
12.42
|
12.26
|
195K | -1.2% | ||||
| Jul 8 | 12.45 | 12.45 |
12.48
|
12.3
|
161K | 0.89% | ||||
| Jul 7 | 12.34 | 12.23 |
12.39
|
12.23
|
194K | 1.31% | ||||
| Jul 6 | 12.18 | 12.36 |
12.43
|
12.07
|
186K | -1.54% | ||||
| Jul 5 | 12.37 | 12.28 |
12.38
|
12.04
|
416K | 0.24% | ||||
| Jul 1 | 12.34 | 11.88 |
12.35
|
11.88
|
369K | 3.61% | ||||
| Jun 30 | 11.91 | 11.8 |
12.01
|
11.71
|
483K | 0.76% | ||||
| Jun 29 | 11.82 | 11.91 |
11.95
|
11.76
|
296K | -0.92% | ||||
| Jun 28 | 11.93 | 11.9 |
12.12
|
11.87
|
357K | 0.76% | ||||
| Jun 27 | 11.84 | 11.76 |
11.9
|
11.71
|
218K | 1.20% | ||||
| Jun 24 | 11.7 | 11.6 |
11.77
|
11.6
|
504K | 1.56% | ||||
| Jun 23 | 11.52 | 11.65 |
11.68
|
11.44
|
559K | -1.12% | ||||
| Jun 22 | 11.65 | 11.52 |
11.7
|
11.52
|
402K | 0.26% | ||||
| Jun 21 | 11.62 | 11.7 |
11.81
|
11.58
|
611K | 1.40% | ||||
| Jun 17 | 11.46 | 11.16 |
11.53
|
11.14
|
1.6M | 2.32% | ||||
| Jun 16 | 11.2 | 11.39 |
11.47
|
11.09
|
922K | -3.28% | ||||
| Jun 15 | 11.58 | 11.62 |
11.85
|
11.42
|
890K | -2.44% | ||||
| Jun 14 | 11.87 | 12.11 |
12.21
|
11.81
|
1.1M | -1.41% | ||||
| Jun 13 | 12.04 | 12.54 |
12.54
|
11.97
|
841K | -4.9% | ||||
| Jun 10 | 12.66 | 12.68 |
12.76
|
12.57
|
651K | -0.94% | ||||
| Jun 9 | 12.78 | 13 |
13.03
|
12.77
|
409K | -1.39% | ||||
| Jun 8 | 12.96 | 13.05 |
13.05
|
12.92
|
292K | -0.77% | ||||
| Jun 7 | 13.06 | 13.01 |
13.09
|
13
|
158K | -0.15% | ||||
| Jun 6 | 13.08 | 13.06 |
13.12
|
13.01
|
229K | 0.31% | ||||
| Jun 3 | 13.04 | 13.07 |
13.1
|
12.98
|
239K | -0.31% | ||||
| Jun 2 | 13.08 | 13.04 |
13.11
|
12.95
|
206K | 0.23% | ||||
| Jun 1 | 13.05 | 13 |
13.05
|
12.86
|
175K | 0.93% | ||||
| May 31 | 12.93 | 13.03 |
13.08
|
12.9
|
240K | -1.15% | ||||
| May 27 | 13.08 | 12.95 |
13.1
|
12.9
|
224K | 1.47% | ||||
| May 26 | 12.89 | 12.73 |
12.95
|
12.73
|
254K | 1.42% | ||||
| May 25 | 12.71 | 12.52 |
12.77
|
12.47
|
291K | 1.52% | ||||
| May 24 | 12.52 | 12.56 |
12.59
|
12.27
|
477K | -0.16% | ||||
| May 23 | 12.54 | 12.33 |
12.69
|
12.26
|
379K | 0.97% | ||||
| May 20 | 12.42 | 12.65 |
12.78
|
12.26
|
464K | -1.35% | ||||
| May 19 | 12.59 | 12.78 |
12.78
|
12.57
|
271K | -1.56% | ||||
| May 18 | 12.79 | 13.11 |
13.11
|
12.77
|
405K | -1.46% | ||||
| May 17 | 12.98 | 12.95 |
13.08
|
12.9
|
562K | 1.25% | ||||
| May 16 | 12.82 | 12.62 |
12.86
|
12.57
|
368K | 1.50% | ||||
| May 13 | 12.63 | 12.45 |
12.76
|
12.44
|
574K | 1.61% | ||||
| May 12 | 12.43 | 12.8 |
12.87
|
12.26
|
793K | -3.12% | ||||
| May 11 | 12.83 | 13.08 |
13.08
|
12.77
|
369K | -1.23% | ||||
| May 10 | 12.99 | 13.16 |
13.38
|
12.83
|
368K | 0.70% | ||||
| May 9 | 12.9 | 13.24 |
13.24
|
12.9
|
535K | -3.37% | ||||
| May 6 | 13.35 | 13.28 |
13.39
|
13.19
|
290K | 1.14% | ||||
| May 5 | 13.2 | 13.36 |
13.36
|
13.09
|
350K | -1.57% | ||||
| May 4 | 13.41 | 13.35 |
13.46
|
13.31
|
333K | 0.90% | ||||
| May 3 | 13.29 | 13.19 |
13.35
|
13.14
|
484K | 1.14% | ||||
| May 2 | 13.14 | 13.26 |
13.33
|
13.01
|
586K | -1.2% | ||||
| Apr 29 | 13.3 | 13.54 |
13.61
|
13.27
|
379K | -1.92% | ||||
| Apr 28 | 13.56 | 13.48 |
13.56
|
13.26
|
318K | 1.04% | ||||
| Apr 27 | 13.42 | 13.41 |
13.5
|
13.33
|
350K | 0.60% | ||||
| Apr 26 | 13.34 | 13.63 |
13.63
|
13.3
|
437K | -1.98% | ||||
| Apr 25 | 13.61 | 13.41 |
13.65
|
13.35
|
575K | 0.07% | ||||
| Apr 22 | 13.6 | 13.66 |
13.66
|
13.39
|
550K | -0.51% | ||||
| Apr 21 | 13.67 | 13.76 |
13.76
|
13.62
|
423K | -0.15% | ||||
| Apr 20 | 13.69 | 13.61 |
13.72
|
13.61
|
215K | 0.74% | ||||
| Apr 19 | 13.59 | 13.65 |
13.68
|
13.57
|
293K | -0.44% | ||||
| Apr 18 | 13.65 | 13.55 |
13.67
|
13.54
|
159K | 0.74% | ||||
| Apr 14 | 13.55 | 13.64 |
13.68
|
13.5
|
261K | -0.66% | ||||
| Apr 13 | 13.64 | 13.5 |
13.68
|
13.5
|
342K | 1.04% | ||||
| Apr 12 | 13.5 | 13.55 |
13.64
|
13.5
|
332K | -0.59% | ||||
| Apr 11 | 13.58 | 13.52 |
13.61
|
13.51
|
289K | -0.29% | ||||
| Apr 8 | 13.62 | 13.62 |
13.69
|
13.57
|
376K | 0.15% | ||||
| Apr 7 | 13.6 | 13.64 |
13.64
|
13.5
|
185K | -0.15% | ||||
| Apr 6 | 13.62 | 13.74 |
13.76
|
13.59
|
225K | -0.66% | ||||
| Apr 5 | 13.71 | 13.83 |
13.88
|
13.68
|
294K | -0.94% | ||||
| Apr 4 | 13.84 | 13.94 |
13.94
|
13.78
|
302K | -0.5% | ||||
| Apr 1 | 13.91 | 13.84 |
14.03
|
13.84
|
729K | 0.43% | ||||
| Mar 31 | 13.85 | 13.85 |
13.95
|
13.8
|
796K | 0.44% | ||||
| Mar 30 | 13.79 | 13.77 |
13.79
|
13.7
|
276K | 0.07% | ||||
| Mar 29 | 13.78 | 13.79 |
13.86
|
13.75
|
334K | 0.44% | ||||
| Mar 28 | 13.72 | 13.7 |
13.81
|
13.64
|
372K | 0.22% | ||||
| Mar 25 | 13.69 | 13.68 |
13.69
|
13.63
|
260K | 0.37% | ||||
| Mar 24 | 13.64 | 13.61 |
13.71
|
13.58
|
268K | 0.22% | ||||
| Mar 23 | 13.61 | 13.65 |
13.68
|
13.56
|
314K | -0.22% | ||||
| Mar 22 | 13.64 | 13.71 |
13.72
|
13.52
|
267K | 0.07% | ||||
| Mar 21 | 13.63 | 13.48 |
13.73
|
13.48
|
473K | 1.72% | ||||
| Mar 18 | 13.4 | 13.65 |
13.7
|
13.26
|
1.3M | -1.83% | ||||
| Mar 17 | 13.65 | 13.34 |
13.67
|
13.25
|
463K | 2.17% | ||||
| Mar 16 | 13.36 | 13.47 |
13.49
|
13.25
|
550K | -2.55% | ||||
| Mar 15 | 13.71 | 13.7 |
13.81
|
13.61
|
635K | 0.37% | ||||
| Mar 14 | 13.66 | 13.9 |
14.09
|
13.63
|
774K | -0.51% | ||||
| Mar 11 | 13.73 | 13.78 |
13.86
|
13.71
|
328K | 0.15% | ||||
| Mar 10 | 13.71 | 13.63 |
13.76
|
13.52
|
337K | 0.07% | ||||
| Mar 9 | 13.7 | 13.69 |
13.78
|
13.68
|
350K | 0.81% | ||||
| Mar 8 | 13.59 | 13.46 |
13.72
|
13.39
|
390K | 1.42% | ||||
| Mar 7 | 13.4 | 13.69 |
13.7
|
13.4
|
495K | -2.05% | ||||
| Mar 4 | 13.68 | 13.66 |
13.77
|
13.64
|
282K | -0.73% | ||||
| Mar 3 | 13.78 | 13.67 |
13.79
|
13.65
|
197K | 1.03% | ||||
| Mar 2 | 13.64 | 13.7 |
13.81
|
13.61
|
409K | 0.22% | ||||
| Mar 1 | 13.61 | 13.56 |
13.65
|
13.37
|
265K | 0.81% | ||||
| Feb 28 | 13.5 | 13.45 |
13.53
|
13.25
|
129K | 0.22% | ||||
| Feb 25 | 13.47 | 13.36 |
13.5
|
13.35
|
240K | 1.13% | ||||
| Feb 24 | 13.32 | 13.14 |
13.35
|
12.95
|
687K | -0.3% | ||||
| Feb 23 | 13.36 | 13.55 |
13.59
|
13.36
|
153K | -0.89% | ||||
| Feb 22 | 13.48 | 13.64 |
13.64
|
13.42
|
312K | -0.88% | ||||
| Feb 18 | 13.6 | 13.64 |
13.64
|
13.53
|
245K | -0.29% | ||||
| Feb 17 | 13.64 | 13.64 |
13.66
|
13.59
|
153K | -0.44% | ||||
| Feb 16 | 13.7 | 13.7 |
13.77
|
13.67
|
222K | 0.29% | ||||
| Feb 15 | 13.66 | 13.68 |
13.78
|
13.64
|
135K | 0.15% | ||||
| Feb 14 | 13.64 | 13.73 |
13.77
|
13.54
|
174K | -0.87% | ||||
| Feb 11 | 13.76 | 13.62 |
13.81
|
13.61
|
596K | 0.88% | ||||
| Feb 10 | 13.64 | 13.7 |
13.78
|
13.63
|
159K | -0.58% | ||||
| Feb 9 | 13.72 | 13.83 |
13.9
|
13.7
|
177K | -0.29% | ||||
| Feb 8 | 13.76 | 13.72 |
13.8
|
13.7
|
265K | 0.51% | ||||
| Feb 7 | 13.69 | 13.46 |
13.73
|
13.4
|
412K | 2.16% | ||||
| Feb 4 | 13.4 | 13.32 |
13.44
|
13.23
|
193K | 0.53% | ||||
| Feb 3 | 13.33 | 13.44 |
13.5
|
13.33
|
200K | -0.82% | ||||
| Feb 2 | 13.44 | 13.38 |
13.48
|
13.36
|
230K | 0.30% | ||||
| Feb 1 | 13.4 | 13.35 |
13.44
|
13.28
|
164K | 0.75% | ||||
| Jan 31 | 13.3 | 13.19 |
13.32
|
13.14
|
195K | 0.91% | ||||
| Jan 28 | 13.18 | 13.06 |
13.19
|
12.98
|
180K | 0.69% | ||||
| Jan 27 | 13.09 | 13.22 |
13.28
|
13.07
|
382K | -0.46% | ||||
| Jan 26 | 13.15 | 13.24 |
13.36
|
13.06
|
229K | -0.38% | ||||
| Jan 25 | 13.2 | 12.88 |
13.26
|
12.81
|
302K | 2.01% | ||||
| Jan 24 | 12.94 | 12.98 |
13
|
12.52
|
610K | -0.31% | ||||
| Jan 21 | 12.98 | 13.05 |
13.1
|
12.9
|
465K | -0.84% | ||||
| Jan 20 | 13.09 | 13.31 |
13.33
|
13.08
|
199K | -1.36% | ||||
| Jan 19 | 13.27 | 13.37 |
13.41
|
13.25
|
244K | -0.45% | ||||
| Jan 18 | 13.33 | 13.3 |
13.49
|
13.28
|
202K | 0% | ||||
| Jan 14 | 13.33 | 13.44 |
13.48
|
13.31
|
430K | -0.74% | ||||
| Jan 13 | 13.43 | 13.77 |
13.77
|
13.42
|
278K | -1.47% | ||||
| Jan 12 | 13.63 | 13.65 |
13.7
|
13.57
|
252K | 0.07% | ||||
| Jan 11 | 13.62 | 13.6 |
13.65
|
13.53
|
310K | 0.22% | ||||
| Jan 10 | 13.59 | 13.68 |
13.7
|
13.56
|
165K | -0.59% | ||||
| Jan 7 | 13.67 | 13.64 |
13.71
|
13.61
|
248K | 0.51% | ||||
| Jan 6 | 13.6 | 13.63 |
13.69
|
13.58
|
272K | 0% | ||||
| Jan 5 | 13.6 | 13.69 |
13.73
|
13.57
|
385K | -0.8% | ||||
| Jan 4 | 13.71 | 13.82 |
13.85
|
13.65
|
275K | 0.15% | ||||
| Jan 3 | 13.69 | 13.7 |
13.72
|
13.61
|
250K | -0.07% | ||||
| Dec 31 | 13.7 | 13.65 |
13.73
|
13.61
|
203K | 0.22% | ||||
| Dec 30 | 13.67 | 13.82 |
13.82
|
13.65
|
370K | -0.22% | ||||
| Dec 29 | 13.7 | 13.7 |
13.85
|
13.69
|
272K | -0.07% | ||||
| Dec 28 | 13.71 | 13.7 |
13.87
|
13.65
|
461K | 0.15% | ||||
| Dec 27 | 13.69 | 13.64 |
13.7
|
13.54
|
260K | 0.81% | ||||
| Dec 23 | 13.58 | 13.55 |
13.64
|
13.47
|
262K | 1.27% | ||||
| Dec 22 | 13.41 | 13.31 |
13.48
|
13.29
|
194K | 0.98% | ||||
| Dec 21 | 13.28 | 13.25 |
13.45
|
13.23
|
392K | 0.68% | ||||
| Dec 20 | 13.19 | 13.04 |
13.22
|
12.97
|
384K | 0.38% | ||||
| Dec 17 | 13.14 | 13.21 |
13.26
|
12.97
|
1.2M | -0.83% | ||||
| Dec 16 | 13.25 | 13.29 |
13.38
|
13.12
|
383K | -0.45% | ||||
| Dec 15 | 13.31 | 13.34 |
13.47
|
13.16
|
275K | -2.2% | ||||
| Dec 14 | 13.61 | 13.67 |
13.77
|
13.59
|
264K | -0.22% | ||||
| Dec 13 | 13.64 | 13.75 |
13.75
|
13.61
|
258K | -0.58% | ||||
| Dec 10 | 13.72 | 13.79 |
13.81
|
13.69
|
219K | 0.37% | ||||
| Dec 9 | 13.67 | 13.72 |
13.72
|
13.56
|
173K | -0.36% | ||||
| Dec 8 | 13.72 | 13.74 |
13.81
|
13.69
|
175K | -0.15% | ||||
| Dec 7 | 13.74 | 13.75 |
13.86
|
13.7
|
196K | 0.07% | ||||
| Dec 6 | 13.73 | 13.6 |
13.79
|
13.58
|
215K | 0.96% | ||||
| Dec 3 | 13.6 | 13.63 |
13.65
|
13.52
|
180K | -0.29% | ||||
| Dec 2 | 13.64 | 13.56 |
13.71
|
13.54
|
195K | 1.04% | ||||
| Dec 1 | 13.5 | 13.6 |
13.67
|
13.5
|
217K | 0.07% | ||||
| Nov 30 | 13.49 | 13.53 |
13.54
|
13.39
|
308K | -0.66% | ||||
| Nov 29 | 13.58 | 13.62 |
13.65
|
13.52
|
165K | 0.44% | ||||
| Nov 26 | 13.52 | 13.5 |
13.74
|
13.34
|
180K | -0.73% | ||||
| Nov 24 | 13.62 | 13.62 |
13.68
|
13.53
|
209K | 0.22% | ||||
| Nov 23 | 13.59 | 13.7 |
13.75
|
13.59
|
205K | -0.44% | ||||
| Nov 22 | 13.65 | 13.7 |
13.72
|
13.64
|
157K | 0.15% | ||||
| Nov 19 | 13.63 | 13.74 |
13.79
|
13.6
|
199K | -1.23% | ||||
| Nov 18 | 13.8 | 13.72 |
13.81
|
13.68
|
202K | 0.36% | ||||
| Nov 17 | 13.75 | 13.8 |
13.8
|
13.7
|
136K | -0.36% | ||||
| Nov 16 | 13.8 | 13.92 |
13.94
|
13.71
|
140K | 0% | ||||
| Nov 15 | 13.8 | 13.93 |
13.93
|
13.76
|
161K | -0.36% | ||||
| Nov 12 | 13.85 | 13.87 |
13.91
|
13.8
|
125K | -0.29% | ||||
| Nov 11 | 13.89 | 13.81 |
13.93
|
13.81
|
153K | 0.43% | ||||
| Nov 10 | 13.83 | 13.9 |
13.94
|
13.78
|
163K | -0.14% | ||||
| Nov 9 | 13.85 | 13.95 |
13.95
|
13.84
|
237K | -1% | ||||
| Nov 8 | 13.99 | 13.97 |
14.06
|
13.94
|
515K | 0% | ||||
| Nov 5 | 13.99 | 13.87 |
14.02
|
13.79
|
280K | 1.38% | ||||
| Nov 4 | 13.8 | 13.9 |
13.95
|
13.53
|
390K | -0.93% | ||||
| Nov 3 | 13.93 | 14.08 |
14.08
|
13.93
|
305K | -0.92% | ||||
| Nov 2 | 14.06 | 14 |
14.08
|
13.97
|
207K | 0.43% | ||||
| Nov 1 | 14 | 14.04 |
14.11
|
13.95
|
196K | -0.43% | ||||
| Oct 29 | 14.06 | 14.11 |
14.11
|
14.01
|
118K | -0.07% | ||||
| Oct 28 | 14.07 | 13.96 |
14.09
|
13.94
|
162K | 0.79% | ||||
| Oct 27 | 13.96 | 13.88 |
13.99
|
13.85
|
137K | 0.36% | ||||
| Oct 26 | 13.91 | 13.93 |
13.99
|
13.83
|
299K | -0.14% | ||||
| Oct 25 | 13.93 | 14.07 |
14.1
|
13.88
|
379K | -1% | ||||
| Oct 22 | 14.07 | 13.94 |
14.09
|
13.94
|
206K | 0.86% | ||||
| Oct 21 | 13.95 | 13.85 |
13.95
|
13.85
|
174K | 0.65% | ||||
| Oct 20 | 13.86 | 13.85 |
14.1
|
13.82
|
232K | 0.07% | ||||
| Oct 19 | 13.85 | 13.7 |
13.88
|
13.67
|
352K | 1.39% | ||||
| Oct 18 | 13.66 | 13.64 |
13.71
|
13.62
|
206K | 0.15% | ||||
| Oct 15 | 13.64 | 13.69 |
13.74
|
13.61
|
199K | 0% | ||||
| Oct 14 | 13.64 | 13.7 |
13.71
|
13.55
|
244K | -0.15% | ||||
| Oct 13 | 13.66 | 13.54 |
13.66
|
13.51
|
310K | 0.89% | ||||
| Oct 12 | 13.54 | 13.42 |
13.58
|
13.4
|
192K | 0.74% | ||||
| Oct 11 | 13.44 | 13.45 |
13.51
|
13.41
|
198K | 0.52% | ||||
| Oct 8 | 13.37 | 13.25 |
13.45
|
13.24
|
158K | 0.75% | ||||
| Oct 7 | 13.27 | 13.5 |
13.5
|
13.27
|
140K | -0.6% | ||||
| Oct 6 | 13.35 | 13.21 |
13.38
|
13.18
|
183K | 0.60% | ||||
| Oct 5 | 13.27 | 13.37 |
13.41
|
13.24
|
196K | -0.15% | ||||
| Oct 4 | 13.29 | 13.52 |
13.53
|
13.16
|
540K | -1.77% | ||||
| Oct 1 | 13.53 | 13.35 |
13.54
|
13.34
|
439K | 1.65% | ||||
| Sep 30 | 13.31 | 13.47 |
13.54
|
13.31
|
467K | -0.6% | ||||
| Sep 29 | 13.39 | 13.4 |
13.41
|
13.32
|
174K | 0.30% | ||||
| Sep 28 | 13.35 | 13.33 |
13.5
|
13.33
|
323K | -0.22% | ||||
| Sep 27 | 13.38 | 13.34 |
13.45
|
13.28
|
177K | 0.45% | ||||
| Sep 24 | 13.32 | 13.34 |
13.34
|
13.29
|
174K | -0.15% | ||||
| Sep 23 | 13.34 | 13.4 |
13.48
|
13.33
|
201K | -0.45% | ||||
| Sep 22 | 13.4 | 13.32 |
13.48
|
13.32
|
209K | 0.98% | ||||
| Sep 21 | 13.27 | 13.17 |
13.34
|
13.12
|
385K | 2.31% | ||||
| Sep 20 | 12.97 | 12.9 |
13.01
|
12.82
|
382K | -0.31% | ||||
| Sep 17 | 13.01 | 13.11 |
13.2
|
12.98
|
715K | -1.14% | ||||
| Sep 16 | 13.16 | 13.39 |
13.39
|
13.11
|
383K | -1.86% | ||||
| Sep 15 | 13.41 | 13.2 |
13.44
|
13.09
|
440K | -0.74% | ||||
| Sep 14 | 13.51 | 13.53 |
13.58
|
13.48
|
398K | 0.22% | ||||
| Sep 13 | 13.48 | 13.52 |
13.52
|
13.26
|
374K | 0.37% | ||||
| Sep 10 | 13.43 | 13.52 |
13.53
|
13.36
|
366K | -0.15% | ||||
| Sep 9 | 13.45 | 13.3 |
13.55
|
13.27
|
241K | 1.36% | ||||
| Sep 8 | 13.27 | 13.31 |
13.4
|
13.25
|
265K | -0.15% | ||||
| Sep 7 | 13.29 | 13.51 |
13.52
|
13.26
|
345K | -1.63% | ||||
| Sep 3 | 13.51 | 13.51 |
13.55
|
13.46
|
119K | 0% | ||||
| Sep 2 | 13.51 | 13.41 |
13.54
|
13.4
|
206K | 0.37% | ||||
| Sep 1 | 13.46 | 13.45 |
13.53
|
13.38
|
197K | 0.67% | ||||
| Aug 31 | 13.37 | 13.31 |
13.45
|
13.31
|
196K | 0.22% | ||||
| Aug 30 | 13.34 | 13.55 |
13.55
|
13.33
|
155K | -1.11% | ||||
| Aug 27 | 13.49 | 13.38 |
13.52
|
13.38
|
219K | 0.82% | ||||
| Aug 26 | 13.38 | 13.49 |
13.52
|
13.33
|
219K | -0.82% | ||||
| Aug 25 | 13.49 | 13.41 |
13.5
|
13.38
|
273K | 0.52% | ||||
| Aug 24 | 13.42 | 13.32 |
13.47
|
13.31
|
253K | 1.28% | ||||
| Aug 23 | 13.25 | 13.25 |
13.34
|
13.03
|
288K | 0.45% | ||||
| Aug 20 | 13.19 | 12.88 |
13.25
|
12.81
|
261K | 2.81% | ||||
| Aug 19 | 12.83 | 13.27 |
13.28
|
12.81
|
643K | -3.82% | ||||
| Aug 18 | 13.34 | 13.45 |
13.45
|
13.31
|
141K | -0.67% | ||||
| Aug 17 | 13.43 | 13.44 |
13.48
|
13.27
|
303K | -0.37% | ||||
| Aug 16 | 13.48 | 13.51 |
13.54
|
13.4
|
164K | -0.37% | ||||
| Aug 13 | 13.53 | 13.56 |
13.57
|
13.49
|
173K | 0.07% | ||||
| Aug 12 | 13.52 | 13.47 |
13.55
|
13.41
|
179K | 0.22% | ||||
| Aug 11 | 13.49 | 13.5 |
13.5
|
13.4
|
177K | 0.75% | ||||
| Aug 10 | 13.39 | 13.4 |
13.47
|
13.28
|
195K | 0.07% | ||||
| Aug 9 | 13.38 | 13.47 |
13.49
|
13.37
|
221K | -0.52% | ||||
| Aug 6 | 13.45 | 13.45 |
13.54
|
13.38
|
176K | 0.22% | ||||
| Aug 5 | 13.42 | 13.32 |
13.47
|
13.26
|
125K | 1.44% | ||||
| Aug 4 | 13.23 | 13.3 |
13.33
|
13.16
|
164K | -0.9% | ||||
| Aug 3 | 13.35 | 13.37 |
13.44
|
13.15
|
291K | 0% | ||||
| Aug 2 | 13.35 | 13.44 |
13.48
|
13.3
|
364K | -0.07% | ||||
| Jul 30 | 13.36 | 13.45 |
13.48
|
13.31
|
319K | -0.45% | ||||
| Jul 29 | 13.42 | 13.6 |
13.61
|
13.42
|
259K | -0.45% | ||||
| Jul 28 | 13.48 | 13.48 |
13.53
|
13.38
|
340K | 0.22% | ||||
| Jul 27 | 13.45 | 13.5 |
13.5
|
13.39
|
281K | -0.59% | ||||
| Jul 26 | 13.53 | 13.4 |
13.55
|
13.38
|
202K | 0.89% | ||||
| Jul 23 | 13.41 | 13.55 |
13.58
|
13.4
|
265K | -0.37% | ||||
| Jul 22 | 13.46 | 13.5 |
13.5
|
13.36
|
201K | -0.44% | ||||
| Jul 21 | 13.52 | 13.3 |
13.59
|
13.3
|
231K | 0.82% | ||||
| Jul 20 | 13.41 | 13.46 |
13.51
|
13.15
|
246K | 1.75% | ||||
| Jul 19 | 13.18 | 13.2 |
13.21
|
12.96
|
474K | -0.9% | ||||
| Jul 16 | 13.3 | 13.34 |
13.46
|
13.3
|
273K | 0% | ||||
| Jul 15 | 13.3 | 13.48 |
13.58
|
13.27
|
452K | -1.41% | ||||
| Jul 14 | 13.49 | 13.57 |
13.68
|
13.42
|
266K | -0.59% | ||||
| Jul 13 | 13.57 | 13.65 |
13.66
|
13.5
|
273K | -0.59% | ||||
| Jul 12 | 13.65 | 13.46 |
13.68
|
13.31
|
423K | 1.49% | ||||
| Jul 9 | 13.45 | 13.22 |
13.48
|
13.18
|
395K | 2.05% | ||||
| Jul 8 | 13.18 | 13.23 |
13.27
|
12.95
|
329K | -0.9% | ||||
| Jul 7 | 13.3 | 13.39 |
13.4
|
13.18
|
345K | -0.89% | ||||
| Jul 6 | 13.42 | 13.55 |
13.59
|
13.32
|
466K | -0.67% | ||||
| Jul 2 | 13.51 | 13.44 |
13.52
|
13.3
|
617K | 1.66% | ||||
| Jul 1 | 13.29 | 13.25 |
13.33
|
13.1
|
745K | 0.91% | ||||
| Jun 30 | 13.17 | 12.8 |
13.29
|
12.72
|
2.6M | 3.46% | ||||
| Jun 29 | 12.73 | 12.87 |
12.92
|
12.7
|
252K | -0.7% | ||||
| Jun 28 | 12.82 | 12.87 |
12.93
|
12.78
|
504K | -0.31% | ||||
| Jun 25 | 12.86 | 13 |
13.02
|
12.85
|
302K | -1% | ||||
| Jun 24 | 12.99 | 13 |
13.08
|
12.94
|
173K | 0.39% | ||||
| Jun 23 | 12.94 | 12.88 |
13
|
12.86
|
364K | 0.54% | ||||
| Jun 22 | 12.87 | 13.08 |
13.08
|
12.84
|
665K | -1.83% | ||||
| Jun 21 | 13.11 | 12.86 |
13.11
|
12.84
|
413K | 2.34% | ||||
| Jun 18 | 12.81 | 12.97 |
13.07
|
12.73
|
691K | -1.61% | ||||
| Jun 17 | 13.02 | 13.21 |
13.25
|
12.88
|
525K | -1.51% | ||||
| Jun 16 | 13.22 | 13.03 |
13.27
|
13.03
|
594K | 1.07% | ||||
| Jun 15 | 13.08 | 13.32 |
13.32
|
13.02
|
458K | -3.18% | ||||
| Jun 14 | 13.51 | 13.5 |
13.6
|
13.46
|
539K | 0.07% | ||||
| Jun 11 | 13.5 | 13.67 |
13.67
|
13.35
|
418K | 1.05% | ||||
| Jun 10 | 13.36 | 13.75 |
13.75
|
13.31
|
599K | -2.34% | ||||
| Jun 9 | 13.68 | 13.57 |
13.71
|
13.51
|
270K | 0.81% | ||||
| Jun 8 | 13.57 | 13.48 |
13.6
|
13.44
|
236K | 0.74% | ||||
| Jun 7 | 13.47 | 13.39 |
13.53
|
13.34
|
451K | 0.97% | ||||
| Jun 4 | 13.34 | 13.35 |
13.37
|
13.28
|
376K | 0.38% | ||||
| Jun 3 | 13.29 | 13.35 |
13.39
|
13.24
|
260K | -0.37% | ||||
| Jun 2 | 13.34 | 13.34 |
13.39
|
13.26
|
299K | 0.38% | ||||
| Jun 1 | 13.29 | 13.38 |
13.38
|
13.21
|
392K | 0.08% | ||||
| May 28 | 13.28 | 13.27 |
13.28
|
13.16
|
214K | 0.23% | ||||
| May 27 | 13.25 | 13.17 |
13.27
|
13.05
|
496K | 0.99% | ||||
| May 26 | 13.12 | 13.02 |
13.15
|
13
|
194K | 0.92% | ||||
| May 25 | 13 | 13.19 |
13.23
|
12.99
|
151K | -1.14% | ||||
| May 24 | 13.15 | 13.15 |
13.18
|
13.04
|
207K | 0% | ||||
| May 21 | 13.15 | 13.12 |
13.18
|
13.02
|
263K | -0.08% | ||||
| May 20 | 13.16 | 13.2 |
13.21
|
13.09
|
206K | 0.38% | ||||
| May 19 | 13.11 | 13.03 |
13.14
|
12.9
|
322K | 0.15% | ||||
| May 18 | 13.09 | 13.02 |
13.21
|
12.99
|
230K | 0.77% | ||||
| May 17 | 12.99 | 12.94 |
13.09
|
12.87
|
207K | 0.46% | ||||
| May 14 | 12.93 | 12.9 |
13.03
|
12.86
|
293K | 1.02% | ||||
| May 13 | 12.8 | 12.6 |
12.89
|
12.6
|
348K | 1.99% | ||||
| May 12 | 12.55 | 12.86 |
12.95
|
12.51
|
985K | -2.41% | ||||
| May 11 | 12.86 | 12.95 |
13.06
|
12.84
|
523K | -0.92% | ||||
| May 10 | 12.98 | 13.1 |
13.21
|
12.98
|
356K | -0.99% | ||||
| May 7 | 13.11 | 13.05 |
13.11
|
12.89
|
356K | 0.77% | ||||
| May 6 | 13.01 | 12.85 |
13.07
|
12.8
|
922K | 1.88% | ||||
| May 5 | 12.77 | 12.82 |
12.85
|
12.65
|
557K | -0.23% | ||||
| May 4 | 12.8 | 13 |
13.03
|
12.7
|
644K | -1.54% | ||||
| May 3 | 13 | 13.16 |
13.2
|
12.98
|
368K | -1.14% | ||||
| Apr 30 | 13.15 | 13.18 |
13.23
|
13.09
|
341K | -0.3% | ||||
| Apr 29 | 13.19 | 13.2 |
13.25
|
13.1
|
818K | 0.23% | ||||
| Apr 28 | 13.16 | 13.14 |
13.19
|
13.08
|
215K | 0.30% | ||||
| Apr 27 | 13.12 | 13.11 |
13.17
|
13.07
|
275K | 0% | ||||
| Apr 26 | 13.12 | 13.07 |
13.14
|
13.01
|
265K | 0.38% | ||||
| Apr 23 | 13.07 | 13.1 |
13.1
|
12.99
|
288K | 0.77% | ||||
| Apr 22 | 12.97 | 13.06 |
13.07
|
12.97
|
206K | -0.69% | ||||
| Apr 21 | 13.06 | 12.95 |
13.1
|
12.92
|
192K | 0.69% | ||||
| Apr 20 | 12.97 | 13 |
13.05
|
12.96
|
306K | -0.38% | ||||
| Apr 19 | 13.02 | 12.99 |
13.06
|
12.98
|
314K | 0.23% | ||||
| Apr 16 | 12.99 | 12.94 |
13.05
|
12.93
|
314K | 0.46% | ||||
| Apr 15 | 12.93 | 12.86 |
13.01
|
12.85
|
209K | 0.54% | ||||
| Apr 14 | 12.86 | 13 |
13.05
|
12.83
|
241K | -0.69% | ||||
| Apr 13 | 12.95 | 12.95 |
13.04
|
12.83
|
334K | -0.23% | ||||
| Apr 12 | 12.98 | 12.96 |
13.09
|
12.92
|
322K | 0.46% | ||||
| Apr 9 | 12.92 | 12.86 |
12.95
|
12.83
|
234K | 0.47% | ||||
| Apr 8 | 12.86 | 12.88 |
12.9
|
12.78
|
182K | 0% | ||||
| Apr 7 | 12.86 | 12.8 |
12.97
|
12.73
|
386K | 0.70% | ||||
| Apr 6 | 12.77 | 12.71 |
12.77
|
12.7
|
407K | 0.31% | ||||
| Apr 5 | 12.73 | 12.82 |
12.86
|
12.71
|
273K | -0.31% | ||||
| Apr 1 | 12.77 | 12.46 |
12.77
|
12.44
|
659K | 2.98% | ||||
| Mar 31 | 12.4 | 12.68 |
12.71
|
12.39
|
860K | -1.59% | ||||
| Mar 30 | 12.6 | 12.52 |
12.63
|
12.44
|
351K | 0.72% | ||||
| Mar 29 | 12.51 | 12.6 |
12.65
|
12.42
|
364K | -0.71% | ||||
| Mar 26 | 12.6 | 12.41 |
12.63
|
12.41
|
461K | 0.80% | ||||
| Mar 25 | 12.5 | 12.32 |
12.54
|
12.24
|
402K | 0.89% | ||||
| Mar 24 | 12.39 | 12.47 |
12.69
|
12.39
|
334K | 0.08% | ||||
| Mar 23 | 12.38 | 12.52 |
12.64
|
12.32
|
262K | -1.75% | ||||
| Mar 22 | 12.6 | 12.72 |
12.73
|
12.53
|
370K | -0.79% | ||||
| Mar 19 | 12.7 | 12.52 |
12.74
|
12.46
|
1.1M | 1.60% | ||||
| Mar 18 | 12.5 | 12.82 |
12.86
|
12.46
|
418K | -2.5% | ||||
| Mar 17 | 12.82 | 12.79 |
12.9
|
12.66
|
606K | 0% | ||||
| Mar 16 | 12.82 | 13 |
13.13
|
12.65
|
626K | -4.26% | ||||
| Mar 15 | 13.39 | 13.19 |
13.44
|
13.19
|
611K | 2.14% | ||||
| Mar 12 | 13.11 | 13.02 |
13.12
|
12.94
|
974K | 0.92% | ||||
| Mar 11 | 12.99 | 12.98 |
13.01
|
12.87
|
633K | 0.62% | ||||
| Mar 10 | 12.91 | 12.91 |
13.03
|
12.84
|
656K | 0.86% | ||||
| Mar 9 | 12.8 | 12.85 |
12.95
|
12.69
|
516K | -0.39% | ||||
| Mar 8 | 12.85 | 12.6 |
12.88
|
12.49
|
499K | 2.64% | ||||
| Mar 5 | 12.52 | 12.56 |
12.63
|
12.16
|
558K | -0.56% | ||||
| Mar 4 | 12.59 | 12.92 |
12.96
|
12.44
|
591K | -2.1% | ||||
| Mar 3 | 12.86 | 12.78 |
12.98
|
12.68
|
544K | 0.94% | ||||
| Mar 2 | 12.74 | 12.54 |
12.86
|
12.48
|
775K | 1.84% | ||||
| Mar 1 | 12.51 | 12.56 |
12.7
|
12.41
|
585K | 0.97% | ||||
| Feb 26 | 12.39 | 12.29 |
12.45
|
12.19
|
435K | 1.14% | ||||
| Feb 25 | 12.25 | 12.57 |
12.64
|
12.18
|
542K | -2% | ||||
| Feb 24 | 12.5 | 12.23 |
12.56
|
12.23
|
510K | 2.21% | ||||
| Feb 23 | 12.23 | 12.27 |
12.33
|
12.13
|
311K | -0.08% | ||||
| Feb 22 | 12.24 | 12.18 |
12.32
|
12.13
|
412K | 0% | ||||
| Feb 19 | 12.24 | 12.29 |
12.31
|
12.09
|
367K | -0.33% | ||||
| Feb 18 | 12.28 | 12.36 |
12.47
|
12.17
|
276K | 0.66% | ||||
| Feb 17 | 12.2 | 12.35 |
12.35
|
12.11
|
406K | -1.05% | ||||
| Feb 16 | 12.33 | 12.35 |
12.43
|
12.28
|
590K | 0.41% | ||||
| Feb 12 | 12.28 | 12.28 |
12.42
|
12.19
|
366K | 0.24% | ||||
| Feb 11 | 12.25 | 12.11 |
12.47
|
12.05
|
619K | 1.32% | ||||
| Feb 10 | 12.09 | 11.88 |
12.16
|
11.88
|
533K | 1.68% | ||||
| Feb 9 | 11.89 | 11.9 |
11.98
|
11.84
|
203K | 0.08% | ||||
| Feb 8 | 11.88 | 12.01 |
12.04
|
11.83
|
518K | -0.75% | ||||
| Feb 5 | 11.97 | 11.92 |
12.18
|
11.88
|
418K | 1.01% | ||||
| Feb 4 | 11.85 | 11.82 |
12
|
11.8
|
289K | 0.25% | ||||
| Feb 3 | 11.82 | 11.63 |
11.84
|
11.61
|
248K | 1.29% | ||||
| Feb 2 | 11.67 | 11.63 |
11.75
|
11.63
|
232K | 0.69% | ||||
| Feb 1 | 11.59 | 11.46 |
11.62
|
11.37
|
268K | 1.22% | ||||
| Jan 29 | 11.45 | 11.59 |
11.59
|
11.15
|
404K | -1.12% | ||||
| Jan 28 | 11.58 | 11.66 |
11.72
|
11.53
|
474K | -0.69% | ||||
| Jan 27 | 11.66 | 11.77 |
11.89
|
11.65
|
486K | -1.27% | ||||
| Jan 26 | 11.81 | 11.75 |
11.95
|
11.71
|
806K | 0.77% | ||||
| Jan 25 | 11.72 | 11.7 |
11.84
|
11.68
|
507K | 0.17% | ||||
| Jan 22 | 11.7 | 11.84 |
11.84
|
11.65
|
376K | -1.35% | ||||
| Jan 21 | 11.86 | 11.88 |
11.9
|
11.74
|
577K | 0.17% | ||||
| Jan 20 | 11.84 | 11.89 |
11.89
|
11.72
|
443K | 0.17% | ||||
| Jan 19 | 11.82 | 11.88 |
11.9
|
11.75
|
377K | 0.17% | ||||
| Jan 15 | 11.8 | 11.71 |
11.85
|
11.71
|
232K | 0.08% | ||||
| Jan 14 | 11.79 | 11.76 |
11.83
|
11.65
|
251K | 0.94% | ||||
| Jan 13 | 11.68 | 11.66 |
11.75
|
11.62
|
257K | 0.34% | ||||
| Jan 12 | 11.64 | 11.63 |
11.81
|
11.63
|
294K | 0% | ||||
| Jan 11 | 11.64 | 11.69 |
11.81
|
11.58
|
415K | -1.44% | ||||
| Jan 8 | 11.81 | 11.77 |
11.83
|
11.66
|
194K | 0.51% | ||||
| Jan 7 | 11.75 | 11.68 |
11.86
|
11.68
|
303K | 1.38% | ||||
| Jan 6 | 11.59 | 11.67 |
11.79
|
11.56
|
311K | 0.17% | ||||
| Jan 5 | 11.57 | 11.5 |
11.79
|
11.45
|
707K | 1.85% | ||||
| Jan 4 | 11.36 | 11.5 |
11.5
|
11.15
|
430K | 0% | ||||
| Dec 31 | 11.36 | 11.3 |
11.48
|
11.25
|
576K | 0.09% | ||||
| Dec 30 | 11.35 | 11.46 |
11.55
|
11.33
|
499K | 0.18% | ||||
| Dec 29 | 11.33 | 11.35 |
11.39
|
11.16
|
452K | -0.09% | ||||
| Dec 28 | 11.34 | 11.4 |
11.58
|
11.34
|
359K | 0.27% | ||||
| Dec 24 | 11.31 | 11.45 |
11.46
|
11.29
|
144K | -0.7% | ||||
| Dec 23 | 11.39 | 11.35 |
11.48
|
11.31
|
369K | 0.35% | ||||
| Dec 22 | 11.35 | 11.59 |
11.65
|
11.28
|
373K | -2.16% | ||||
| Dec 21 | 11.6 | 11.59 |
11.78
|
11.54
|
426K | -0.68% | ||||
| Dec 18 | 11.68 | 11.52 |
11.71
|
11.52
|
807K | 0.26% | ||||
| Dec 17 | 11.65 | 11.55 |
11.76
|
11.5
|
599K | -0.09% | ||||
| Dec 16 | 11.66 | 11.55 |
11.67
|
11.48
|
415K | 1.04% | ||||
| Dec 15 | 11.54 | 11.66 |
11.76
|
11.45
|
436K | -2.37% | ||||
| Dec 14 | 11.82 | 11.99 |
12.09
|
11.75
|
484K | 1.03% | ||||
| Dec 11 | 11.7 | 11.76 |
11.82
|
11.51
|
591K | -1.02% | ||||
| Dec 10 | 11.82 | 11.84 |
11.88
|
11.72
|
654K | -0.42% | ||||
| Dec 9 | 11.87 | 12.24 |
12.24
|
11.78
|
403K | -1.49% | ||||
| Dec 8 | 12.05 | 12.1 |
12.29
|
11.99
|
551K | -0.82% | ||||
| Dec 7 | 12.15 | 12.11 |
12.25
|
11.97
|
543K | 0.75% | ||||
| Dec 4 | 12.06 | 12.18 |
12.3
|
11.98
|
521K | -0.17% | ||||
| Dec 3 | 12.08 | 11.99 |
12.17
|
11.98
|
389K | 0.67% | ||||
| Dec 2 | 12 | 12.05 |
12.13
|
11.94
|
399K | -0.99% | ||||
| Dec 1 | 12.12 | 12.1 |
12.23
|
12.03
|
765K | 1.08% | ||||
| Nov 30 | 11.99 | 12 |
12.01
|
11.77
|
593K | 0% | ||||
| Nov 27 | 11.99 | 12.02 |
12.06
|
11.9
|
237K | -0.17% | ||||
| Nov 25 | 12.01 | 11.95 |
12.05
|
11.91
|
479K | 0.76% | ||||
| Nov 24 | 11.92 | 11.83 |
11.97
|
11.78
|
691K | 1.88% | ||||
| Nov 23 | 11.7 | 11.44 |
11.74
|
11.4
|
577K | 3.45% | ||||
| Nov 20 | 11.31 | 11.25 |
11.36
|
11.24
|
384K | 0.35% | ||||
| Nov 19 | 11.27 | 11.16 |
11.36
|
11.12
|
352K | 0.27% | ||||
| Nov 18 | 11.24 | 11.29 |
11.5
|
11.22
|
473K | 0.18% | ||||
| Nov 17 | 11.22 | 11.14 |
11.4
|
11.12
|
587K | -0.44% | ||||
| Nov 16 | 11.27 | 11.23 |
11.34
|
11.19
|
463K | 3.02% | ||||
| Nov 13 | 10.94 | 10.9 |
11.05
|
10.89
|
403K | 1.11% | ||||
| Nov 12 | 10.82 | 10.88 |
11.08
|
10.73
|
262K | -1.81% | ||||
| Nov 11 | 11.02 | 10.95 |
11.19
|
10.87
|
323K | 0.82% | ||||
| Nov 10 | 10.93 | 10.44 |
11.03
|
10.41
|
489K | 5.10% | ||||
| Nov 9 | 10.4 | 10.55 |
10.98
|
10.25
|
1.1M | 0% | ||||
| Nov 6 | 10.4 | 10.4 |
10.48
|
10.18
|
608K | 0.10% | ||||
| Nov 5 | 10.39 | 9.5 |
10.42
|
9.5
|
1.0M | 9.71% | ||||
| Nov 4 | 9.47 | 9.1 |
9.53
|
9.1
|
290K | 0.11% | ||||
| Nov 3 | 9.46 | 9.42 |
9.48
|
9.33
|
249K | 1.28% | ||||
| Nov 2 | 9.34 | 9.12 |
9.43
|
9.11
|
330K | 3.09% | ||||
| Oct 30 | 9.06 | 9.02 |
9.15
|
8.96
|
670K | -0.88% | ||||
| Oct 29 | 9.14 | 9.11 |
9.21
|
8.94
|
839K | -0.54% | ||||
| Oct 28 | 9.19 | 9.29 |
9.37
|
9.07
|
716K | -2.75% | ||||
| Oct 27 | 9.45 | 9.44 |
9.54
|
9.4
|
244K | 0.43% | ||||
| Oct 26 | 9.41 | 9.41 |
9.45
|
9.3
|
310K | -1.26% | ||||
| Oct 23 | 9.53 | 9.4 |
9.59
|
9.4
|
427K | 0.63% | ||||
| Oct 22 | 9.47 | 9.42 |
9.51
|
9.37
|
258K | 0.21% | ||||
| Oct 21 | 9.45 | 9.46 |
9.57
|
9.36
|
266K | -0.11% | ||||
| Oct 20 | 9.46 | 9.53 |
9.53
|
9.39
|
241K | 0.21% | ||||
| Oct 19 | 9.44 | 9.67 |
9.71
|
9.43
|
320K | -2.28% | ||||
| Oct 16 | 9.66 | 9.67 |
9.75
|
9.5
|
313K | 0.10% | ||||
| Oct 15 | 9.65 | 9.65 |
9.78
|
9.61
|
335K | -1.23% | ||||
| Oct 14 | 9.77 | 9.71 |
9.85
|
9.7
|
402K | 0.72% | ||||
| Oct 13 | 9.7 | 9.7 |
9.78
|
9.66
|
304K | -0.41% | ||||
| Oct 12 | 9.74 | 9.93 |
9.93
|
9.68
|
403K | -1.02% | ||||
| Oct 9 | 9.84 | 9.89 |
9.92
|
9.79
|
260K | -0.2% | ||||
| Oct 8 | 9.86 | 9.75 |
9.9
|
9.65
|
356K | 1.13% | ||||
| Oct 7 | 9.75 | 9.84 |
9.9
|
9.59
|
240K | -0.2% | ||||
| Oct 6 | 9.77 | 9.91 |
9.99
|
9.75
|
223K | -1.11% | ||||
| Oct 5 | 9.88 | 9.96 |
10.05
|
9.86
|
237K | -0.2% | ||||
| Oct 2 | 9.9 | 9.64 |
9.94
|
9.64
|
350K | 0.92% | ||||
| Oct 1 | 9.81 | 9.59 |
9.82
|
9.49
|
531K | 2.62% | ||||
| Sep 30 | 9.56 | 9.84 |
9.89
|
9.48
|
657K | -0.1% | ||||
| Sep 29 | 9.57 | 9.8 |
9.85
|
9.46
|
353K | -2.15% | ||||
| Sep 28 | 9.78 | 9.52 |
9.93
|
9.52
|
555K | 3.27% | ||||
| Sep 25 | 9.47 | 9.22 |
9.5
|
9.22
|
323K | 2.49% | ||||
| Sep 24 | 9.24 | 9.33 |
9.41
|
9.1
|
651K | -1.18% | ||||
| Sep 23 | 9.35 | 9.69 |
9.75
|
9.31
|
360K | -3.01% | ||||
| Sep 22 | 9.64 | 9.61 |
9.83
|
9.57
|
310K | 0.63% | ||||
| Sep 21 | 9.58 | 9.68 |
9.69
|
9.48
|
531K | -2.44% | ||||
| Sep 18 | 9.82 | 9.88 |
9.91
|
9.78
|
531K | -0.71% | ||||
| Sep 17 | 9.89 | 9.68 |
9.96
|
9.66
|
480K | -0.8% | ||||
| Sep 16 | 9.97 | 10.14 |
10.24
|
9.96
|
407K | -1.77% | ||||
| Sep 15 | 10.15 | 10.42 |
10.47
|
10.06
|
592K | -4.34% | ||||
| Sep 14 | 10.61 | 10.49 |
10.69
|
10.46
|
797K | 1.82% | ||||
| Sep 11 | 10.42 | 10.36 |
10.44
|
10.31
|
585K | 0.48% | ||||
| Sep 10 | 10.37 | 10.32 |
10.46
|
10.32
|
402K | 0.48% | ||||
| Sep 9 | 10.32 | 10.36 |
10.4
|
10.21
|
368K | 0.68% | ||||
| Sep 8 | 10.25 | 10.06 |
10.39
|
10
|
645K | 2.60% | ||||
| Sep 4 | 9.99 | 10.02 |
10.08
|
9.78
|
846K | 1.01% | ||||
| Sep 3 | 9.89 | 10 |
10.1
|
9.86
|
450K | -0.9% | ||||
| Sep 2 | 9.98 | 10.02 |
10.03
|
9.93
|
384K | -0.8% | ||||
| Sep 1 | 10.06 | 9.99 |
10.08
|
9.92
|
230K | 0.70% | ||||
| Aug 31 | 9.99 | 10.09 |
10.11
|
9.95
|
258K | -1.19% | ||||
| Aug 28 | 10.11 | 10.04 |
10.11
|
9.98
|
416K | 1.51% | ||||
| Aug 27 | 9.96 | 9.86 |
10.06
|
9.85
|
425K | 0.71% | ||||
| Aug 26 | 9.89 | 10 |
10.07
|
9.84
|
358K | -1.4% | ||||
| Aug 25 | 10.03 | 10.2 |
10.2
|
9.99
|
440K | -1.47% | ||||
| Aug 24 | 10.18 | 9.88 |
10.18
|
9.81
|
640K | 3.56% | ||||
| Aug 21 | 9.83 | 9.81 |
9.86
|
9.7
|
383K | -0.1% | ||||
| Aug 20 | 9.84 | 9.82 |
9.97
|
9.82
|
269K | -0.91% | ||||
| Aug 19 | 9.93 | 9.9 |
10
|
9.85
|
409K | 0.51% | ||||
| Aug 18 | 9.88 | 10.12 |
10.16
|
9.87
|
729K | -2.56% | ||||
| Aug 17 | 10.14 | 10.19 |
10.26
|
10
|
409K | -0.39% | ||||
| Aug 14 | 10.18 | 10.15 |
10.21
|
10
|
454K | -0.59% | ||||
| Aug 13 | 10.24 | 10.29 |
10.47
|
10.15
|
316K | -0.87% | ||||
| Aug 12 | 10.33 | 10.53 |
10.54
|
10.22
|
279K | -0.77% | ||||
| Aug 11 | 10.41 | 10.61 |
10.78
|
10.38
|
1.0M | -0.67% | ||||
| Aug 10 | 10.48 | 10.08 |
10.54
|
9.87
|
968K | 5.01% | ||||
| Aug 7 | 9.98 | 9.46 |
10.08
|
9.46
|
841K | 4.83% | ||||
| Aug 6 | 9.52 | 9.54 |
9.8
|
9.45
|
342K | 0.11% | ||||
| Aug 5 | 9.51 | 9.4 |
9.55
|
9.39
|
319K | 2.15% | ||||
| Aug 4 | 9.31 | 9.07 |
9.38
|
9.04
|
426K | 2.08% | ||||
| Aug 3 | 9.12 | 8.96 |
9.18
|
8.92
|
387K | 1.45% | ||||
| Jul 31 | 8.99 | 8.98 |
9.05
|
8.88
|
362K | -0.33% | ||||
| Jul 30 | 9.02 | 8.97 |
9.05
|
8.86
|
458K | -0.99% | ||||
| Jul 29 | 9.11 | 9.1 |
9.15
|
8.97
|
244K | 0.66% | ||||
| Jul 28 | 9.05 | 8.97 |
9.1
|
8.89
|
330K | 0.67% | ||||
| Jul 27 | 8.99 | 9.11 |
9.11
|
8.92
|
287K | -1.1% | ||||
| Jul 24 | 9.09 | 9.3 |
9.3
|
9.05
|
419K | -2.26% | ||||
| Jul 23 | 9.3 | 9.3 |
9.4
|
9.22
|
313K | 0.32% | ||||
| Jul 22 | 9.27 | 9.28 |
9.34
|
9.18
|
528K | -0.54% | ||||
| Jul 21 | 9.32 | 9.24 |
9.39
|
9.19
|
383K | 1.64% | ||||
| Jul 20 | 9.17 | 9.18 |
9.29
|
9.11
|
368K | -0.43% | ||||
| Jul 17 | 9.21 | 9.28 |
9.35
|
9.15
|
369K | -0.43% | ||||
| Jul 16 | 9.25 | 9.16 |
9.3
|
9.15
|
485K | -0.43% | ||||
| Jul 15 | 9.29 | 9.17 |
9.3
|
9.12
|
486K | 2.65% | ||||
| Jul 14 | 9.05 | 8.86 |
9.14
|
8.85
|
434K | 1% | ||||
| Jul 13 | 8.96 | 9.05 |
9.07
|
8.88
|
364K | 0.11% | ||||
| Jul 10 | 8.95 | 8.82 |
8.99
|
8.78
|
472K | 1.59% | ||||
| Jul 9 | 8.81 | 9.15 |
9.15
|
8.8
|
732K | -3.72% | ||||
| Jul 8 | 9.15 | 9.07 |
9.19
|
8.98
|
338K | 0.99% | ||||
| Jul 7 | 9.06 | 9.2 |
9.34
|
9.06
|
303K | -2.37% | ||||
| Jul 6 | 9.28 | 9.4 |
9.48
|
9.21
|
456K | -0.54% | ||||
| Jul 2 | 9.33 | 9.6 |
9.66
|
9.24
|
411K | -1.37% | ||||
| Jul 1 | 9.46 | 9.28 |
9.58
|
9.27
|
628K | 1.83% | ||||
| Jun 30 | 9.29 | 9.15 |
9.52
|
9.11
|
646K | 1.09% | ||||
| Jun 29 | 9.19 | 9.02 |
9.22
|
8.86
|
302K | 1.88% | ||||
| Jun 26 | 9.02 | 8.9 |
9.23
|
8.9
|
530K | 0.33% | ||||
| Jun 25 | 8.99 | 8.98 |
9.13
|
8.85
|
462K | 0.11% | ||||
| Jun 24 | 8.98 | 9 |
9.1
|
8.74
|
766K | -1.32% | ||||
| Jun 23 | 9.1 | 9.22 |
9.34
|
8.99
|
582K | -0.87% | ||||
| Jun 22 | 9.18 | 9.08 |
9.28
|
9.01
|
542K | 0.66% | ||||
| Jun 19 | 9.12 | 9.22 |
9.39
|
9.04
|
559K | 1.33% | ||||
| Jun 18 | 9 | 9.11 |
9.32
|
8.98
|
446K | -2.81% | ||||
| Jun 17 | 9.26 | 9.6 |
9.6
|
9.18
|
582K | -3.54% | ||||
| Jun 16 | 9.6 | 9.82 |
9.84
|
9.41
|
649K | 1.37% | ||||
| Jun 15 | 9.47 | 9.01 |
9.59
|
8.88
|
622K | -2.47% | ||||
| Jun 12 | 9.71 | 9.66 |
9.85
|
9.26
|
805K | 5.77% | ||||
| Jun 11 | 9.18 | 9.59 |
9.59
|
9.07
|
996K | -7.27% | ||||
| Jun 10 | 9.9 | 10.5 |
10.65
|
9.77
|
1.0M | -4.81% | ||||
| Jun 9 | 10.4 | 10.32 |
10.51
|
10.05
|
689K | -0.48% | ||||
| Jun 8 | 10.45 | 10.47 |
10.6
|
10.32
|
806K | 3.77% | ||||
| Jun 5 | 10.07 | 10.3 |
10.5
|
9.95
|
1.1M | 1.51% | ||||
| Jun 4 | 9.92 | 9.81 |
9.96
|
9.6
|
421K | 0.30% | ||||
| Jun 3 | 9.89 | 9.75 |
9.94
|
9.66
|
563K | 3.56% | ||||
| Jun 2 | 9.55 | 9.75 |
9.78
|
9.36
|
835K | -1.44% | ||||
| Jun 1 | 9.69 | 9.5 |
9.78
|
9.48
|
655K | 2% | ||||
| May 29 | 9.5 | 9.32 |
9.62
|
9.28
|
595K | 0.74% | ||||
| May 28 | 9.43 | 9.82 |
9.82
|
9.34
|
841K | -0.74% | ||||
| May 27 | 9.5 | 9.57 |
9.72
|
9.22
|
846K | 0.74% | ||||
| May 26 | 9.43 | 9.33 |
9.74
|
9.33
|
862K | 3.51% | ||||
| May 22 | 9.11 | 8.93 |
9.15
|
8.75
|
653K | 2.59% | ||||
| May 21 | 8.88 | 8.6 |
8.97
|
8.59
|
542K | 2.30% | ||||
| May 20 | 8.68 | 8.66 |
8.8
|
8.48
|
586K | 2.12% | ||||
| May 19 | 8.5 | 8.36 |
8.67
|
8.16
|
891K | 3.41% | ||||
| May 18 | 8.22 | 8.19 |
8.3
|
8.06
|
469K | 3.92% | ||||
| May 15 | 7.91 | 7.91 |
8.01
|
7.76
|
446K | -1.62% | ||||
| May 14 | 8.04 | 7.4 |
8.09
|
6.96
|
1.5M | 6.63% | ||||
| May 13 | 7.54 | 7.75 |
8.08
|
7.18
|
1.0M | -3.83% | ||||
| May 12 | 7.84 | 8.19 |
8.32
|
7.8
|
782K | -2.61% | ||||
| May 11 | 8.05 | 7.95 |
8.21
|
7.78
|
935K | 1.26% | ||||
| May 8 | 7.95 | 7.9 |
8.05
|
7.78
|
916K | 2.19% | ||||
| May 7 | 7.78 | 7.61 |
8.15
|
7.6
|
1.5M | 2.77% | ||||
| May 6 | 7.57 | 7.33 |
7.61
|
7.15
|
1.0M | 4.27% | ||||
| May 5 | 7.26 | 7.23 |
7.61
|
7.18
|
1.0M | 0.28% | ||||
| May 4 | 7.24 | 7.3 |
7.33
|
7.05
|
662K | -2.16% | ||||
| May 1 | 7.4 | 7.41 |
7.48
|
7.22
|
900K | -3.27% | ||||
| Apr 30 | 7.65 | 7.79 |
7.79
|
7.41
|
958K | -0.91% | ||||
| Apr 29 | 7.72 | 7.54 |
7.85
|
7.54
|
954K | 5.46% | ||||
| Apr 28 | 7.32 | 7.77 |
7.97
|
7.28
|
1.2M | -3.43% | ||||
| Apr 27 | 7.58 | 7.24 |
7.69
|
7.24
|
1.3M | 6.01% | ||||
| Apr 24 | 7.15 | 6.72 |
7.16
|
6.67
|
816K | 6.40% | ||||
| Apr 23 | 6.72 | 6.75 |
6.82
|
6.34
|
1.4M | -1.18% | ||||
| Apr 22 | 6.8 | 7.01 |
7.09
|
6.77
|
757K | -2.02% | ||||
| Apr 21 | 6.94 | 6.95 |
7.15
|
6.81
|
778K | -2.12% | ||||
| Apr 20 | 7.09 | 7.09 |
7.2
|
6.91
|
946K | -2.88% | ||||
| Apr 17 | 7.3 | 7.55 |
7.73
|
7.25
|
1.7M | 1.67% | ||||
| Apr 16 | 7.18 | 7.25 |
7.42
|
7.04
|
897K | -0.97% | ||||
| Apr 15 | 7.25 | 7.3 |
7.56
|
6.97
|
1.4M | -5.35% | ||||
| Apr 14 | 7.66 | 7.56 |
7.76
|
7.28
|
1.7M | 4.93% | ||||
| Apr 13 | 7.3 | 7.4 |
7.4
|
6.63
|
2.0M | -0.27% | ||||
| Apr 9 | 7.32 | 6.78 |
7.68
|
6.78
|
2.1M | 12.44% | ||||
| Apr 8 | 6.51 | 5.93 |
6.89
|
5.7
|
2.5M | 16.46% | ||||
| Apr 7 | 5.59 | 5.46 |
5.88
|
5.36
|
3.0M | 11.35% | ||||
| Apr 6 | 5.02 | 5.31 |
5.61
|
5
|
1.8M | -0.79% | ||||
| Apr 3 | 5.06 | 5.85 |
5.85
|
4.87
|
2.0M | -10.28% | ||||
| Apr 2 | 5.64 | 5.89 |
5.92
|
5.5
|
1.5M | -5.37% | ||||
| Apr 1 | 5.96 | 6.51 |
6.53
|
5.86
|
1.4M | -12.35% | ||||
| Mar 31 | 6.8 | 7.5 |
7.67
|
6.65
|
1.3M | -10.41% | ||||
| Mar 30 | 7.59 | 7.97 |
8.04
|
7.48
|
2.3M | -8.22% | ||||
| Mar 27 | 8.27 | 8.4 |
8.5
|
7.61
|
2.0M | 2.86% | ||||
| Mar 26 | 8.04 | 7.6 |
8.73
|
7.6
|
2.0M | 7.06% | ||||
| Mar 25 | 7.51 | 6.25 |
8.1
|
6.25
|
3.3M | 23.72% | ||||
| Mar 24 | 6.07 | 5.52 |
6.78
|
5.52
|
1.8M | 17.86% | ||||
| Mar 23 | 5.15 | 6 |
6.01
|
4.82
|
2.5M | -16.26% | ||||
| Mar 20 | 6.15 | 6.24 |
7.05
|
5.95
|
2.2M | 0.65% | ||||
| Mar 19 | 6.11 | 5.99 |
6.24
|
4.62
|
3.6M | -3.63% | ||||
| Mar 18 | 6.34 | 7.49 |
7.49
|
5.91
|
3.7M | -18.19% | ||||
| Mar 17 | 7.75 | 8.17 |
8.18
|
7.04
|
2.4M | -2.88% | ||||
| Mar 16 | 7.98 | 8.01 |
9
|
7.87
|
1.8M | -22.3% | ||||
| Mar 13 | 10.27 | 10.43 |
10.59
|
9.66
|
2.0M | 2.70% | ||||
| Mar 12 | 10 | 10.33 |
10.33
|
9.22
|
2.3M | -11.74% | ||||
| Mar 11 | 11.33 | 11.4 |
11.53
|
11.08
|
2.2M | -1.13% | ||||
| Mar 10 | 11.46 | 12.36 |
12.41
|
11.27
|
1.4M | -2.22% | ||||
| Mar 9 | 11.72 | 12.08 |
12.18
|
9.93
|
2.4M | -8.72% | ||||
| Mar 6 | 12.84 | 13.09 |
13.18
|
12.65
|
2.2M | -3.89% | ||||
| Mar 5 | 13.36 | 13.27 |
13.45
|
13.25
|
874K | -0.37% | ||||
| Mar 4 | 13.41 | 13.21 |
13.48
|
13.15
|
872K | 2.44% | ||||
| Mar 3 | 13.09 | 13.14 |
13.38
|
12.98
|
1.5M | 0.31% | ||||
| Mar 2 | 13.05 | 12.8 |
13.15
|
12.8
|
1.9M | 2.03% | ||||
| Feb 28 | 12.79 | 13 |
13.01
|
12.6
|
2.8M | -2.96% | ||||
| Feb 27 | 13.18 | 13.36 |
13.49
|
12.86
|
1.8M | -3.8% | ||||
| Feb 26 | 13.7 | 13.58 |
13.89
|
13.58
|
730K | 0.59% | ||||
| Feb 25 | 13.62 | 14.15 |
14.15
|
13.36
|
1.6M | -3.61% | ||||
| Feb 24 | 14.13 | 14.08 |
14.15
|
14.03
|
661K | -0.49% | ||||
| Feb 21 | 14.2 | 14.24 |
14.25
|
14.11
|
559K | -0.28% | ||||
| Feb 20 | 14.24 | 14.2 |
14.27
|
14.14
|
527K | 0.28% | ||||
| Feb 19 | 14.2 | 14.31 |
14.36
|
14.17
|
697K | -1.32% | ||||
| Feb 18 | 14.39 | 14.35 |
14.45
|
14.35
|
467K | 0.35% | ||||
| Feb 14 | 14.34 | 14.42 |
14.44
|
14.3
|
461K | -0.69% | ||||
| Feb 13 | 14.44 | 14.31 |
14.44
|
14.29
|
340K | 0.63% | ||||
| Feb 12 | 14.35 | 14.32 |
14.39
|
14.29
|
420K | 0.35% | ||||
| Feb 11 | 14.3 | 14.24 |
14.33
|
14.24
|
361K | 0.42% | ||||
| Feb 10 | 14.24 | 14.26 |
14.32
|
14.22
|
449K | 0.07% | ||||
| Feb 7 | 14.23 | 14.2 |
14.26
|
14.15
|
451K | 0.21% | ||||
| Feb 6 | 14.2 | 14.23 |
14.33
|
14.17
|
525K | -0.07% | ||||
| Feb 5 | 14.21 | 14.14 |
14.26
|
14.12
|
629K | 0.64% | ||||
| Feb 4 | 14.12 | 14.19 |
14.2
|
14.1
|
457K | -0.42% | ||||
| Feb 3 | 14.18 | 14.16 |
14.2
|
14.08
|
373K | 0.93% | ||||
| Jan 31 | 14.05 | 14.03 |
14.12
|
14.02
|
610K | -0.28% | ||||
| Jan 30 | 14.09 | 14.02 |
14.1
|
14.01
|
348K | 0.50% | ||||
| Jan 29 | 14.02 | 14.08 |
14.09
|
13.99
|
427K | -0.07% | ||||
| Jan 28 | 14.03 | 13.97 |
14.04
|
13.95
|
332K | 0.65% | ||||
| Jan 27 | 13.94 | 14.1 |
14.12
|
13.91
|
555K | -1.9% | ||||
| Jan 24 | 14.21 | 14.2 |
14.24
|
14.13
|
721K | 0.07% | ||||
| Jan 23 | 14.2 | 14.15 |
14.22
|
14.04
|
556K | 0.21% | ||||
| Jan 22 | 14.17 | 14.18 |
14.2
|
14.12
|
516K | -0.21% | ||||
| Jan 21 | 14.2 | 14.19 |
14.22
|
14.04
|
817K | -0.14% | ||||
| Jan 17 | 14.22 | 14.1 |
14.22
|
14.04
|
644K | 0.92% | ||||
| Jan 16 | 14.09 | 14.08 |
14.1
|
14.04
|
304K | 0.21% | ||||
| Jan 15 | 14.06 | 14.02 |
14.07
|
13.97
|
273K | 0.36% | ||||
| Jan 14 | 14.01 | 14 |
14.02
|
13.98
|
303K | 0% | ||||
| Jan 13 | 14.01 | 13.92 |
14.02
|
13.91
|
421K | 0.86% | ||||
| Jan 10 | 13.89 | 13.84 |
13.94
|
13.81
|
506K | 0.58% | ||||
| Jan 9 | 13.81 | 13.9 |
13.94
|
13.79
|
608K | -0.5% | ||||
| Jan 8 | 13.88 | 13.9 |
13.93
|
13.82
|
555K | -0.07% | ||||
| Jan 7 | 13.89 | 13.85 |
14
|
13.85
|
478K | -0.36% | ||||
| Jan 6 | 13.94 | 13.79 |
13.97
|
13.79
|
596K | 1.09% | ||||
| Jan 3 | 13.79 | 13.71 |
13.84
|
13.7
|
451K | 0.22% | ||||
| Jan 2 | 13.76 | 13.79 |
13.8
|
13.69
|
590K | 0.15% | ||||
| Dec 31 | 13.74 | 13.69 |
13.77
|
13.68
|
395K | 0.15% | ||||
| Dec 30 | 13.72 | 13.73 |
13.8
|
13.66
|
569K | -0.44% | ||||
| Dec 27 | 13.78 | 13.83 |
13.84
|
13.71
|
508K | -0.14% | ||||
| Dec 26 | 13.8 | 13.86 |
13.86
|
13.7
|
469K | -0.22% | ||||
| Dec 24 | 13.83 | 13.8 |
13.89
|
13.76
|
353K | 0.44% | ||||
| Dec 23 | 13.77 | 13.81 |
13.84
|
13.69
|
747K | -0.29% | ||||
| Dec 20 | 13.81 | 13.82 |
13.87
|
13.75
|
1.4M | 0.15% | ||||
| Dec 19 | 13.79 | 13.73 |
13.85
|
13.71
|
585K | 0.44% | ||||
| Dec 18 | 13.73 | 13.84 |
13.85
|
13.72
|
434K | -0.79% | ||||
| Dec 17 | 13.84 | 13.76 |
13.85
|
13.76
|
501K | 0.51% | ||||
| Dec 16 | 13.77 | 13.56 |
13.81
|
13.56
|
964K | 1.77% | ||||
| Dec 13 | 13.53 | 13.45 |
13.59
|
13.45
|
437K | 0.22% | ||||
| Dec 12 | 13.5 | 13.44 |
13.56
|
13.42
|
623K | -1.68% | ||||
| Dec 11 | 13.73 | 13.81 |
13.82
|
13.71
|
587K | -0.65% | ||||
| Dec 10 | 13.82 | 13.82 |
13.83
|
13.78
|
373K | 0% | ||||
| Dec 9 | 13.82 | 13.81 |
13.92
|
13.79
|
673K | 0.22% | ||||
| Dec 6 | 13.79 | 13.74 |
13.82
|
13.71
|
698K | 0.66% | ||||
| Dec 5 | 13.7 | 13.74 |
13.78
|
13.64
|
1.1M | 1.26% | ||||
| Dec 4 | 13.53 | 13.47 |
13.57
|
13.45
|
431K | 0.74% | ||||
| Dec 3 | 13.43 | 13.45 |
13.46
|
13.37
|
467K | -0.37% | ||||
| Dec 2 | 13.48 | 13.56 |
13.63
|
13.45
|
730K | -0.15% | ||||
| Nov 29 | 13.5 | 13.45 |
13.51
|
13.42
|
344K | 0.15% | ||||
| Nov 27 | 13.48 | 13.36 |
13.49
|
13.33
|
506K | 0.90% | ||||
| Nov 26 | 13.36 | 13.4 |
13.46
|
13.34
|
417K | -0.45% | ||||
| Nov 25 | 13.42 | 13.4 |
13.46
|
13.36
|
501K | 0.22% | ||||
| Nov 22 | 13.39 | 13.43 |
13.45
|
13.34
|
470K | -0.15% | ||||
| Nov 21 | 13.41 | 13.5 |
13.52
|
13.36
|
447K | -0.59% | ||||
| Nov 20 | 13.49 | 13.49 |
13.51
|
13.41
|
409K | 0% | ||||
| Nov 19 | 13.49 | 13.5 |
13.54
|
13.45
|
697K | 0.45% | ||||
| Nov 18 | 13.43 | 13.4 |
13.45
|
13.35
|
516K | 0.15% | ||||
| Nov 15 | 13.41 | 13.42 |
13.47
|
13.37
|
486K | 0.15% | ||||
| Nov 14 | 13.39 | 13.38 |
13.45
|
13.31
|
746K | 0.15% | ||||
| Nov 13 | 13.37 | 13.42 |
13.45
|
13.37
|
440K | -0.67% | ||||
| Nov 12 | 13.46 | 13.42 |
13.52
|
13.38
|
503K | 0.60% | ||||
| Nov 11 | 13.38 | 13.4 |
13.43
|
13.35
|
850K | -0.22% | ||||
| Nov 8 | 13.41 | 13.52 |
13.59
|
13.39
|
820K | -0.67% | ||||
| Nov 7 | 13.5 | 13.55 |
13.63
|
13.39
|
1.4M | -0.15% | ||||
| Nov 6 | 13.52 | 13.6 |
13.69
|
13.52
|
721K | -0.59% | ||||
| Nov 5 | 13.6 | 13.65 |
13.75
|
13.59
|
1.2M | -0.44% | ||||
| Nov 4 | 13.66 | 13.72 |
13.73
|
13.64
|
975K | 0.07% | ||||
| Nov 1 | 13.65 | 13.58 |
13.73
|
13.55
|
666K | 0.52% | ||||
| Oct 31 | 13.58 | 13.51 |
13.59
|
13.4
|
577K | 0.37% | ||||
| Oct 30 | 13.53 | 13.49 |
13.59
|
13.44
|
671K | 0.22% | ||||
| Oct 29 | 13.5 | 13.43 |
13.53
|
13.35
|
768K | 0.22% | ||||
| Oct 28 | 13.47 | 13.47 |
13.55
|
13.41
|
975K | 0.22% | ||||
| Oct 25 | 13.44 | 13.32 |
13.5
|
13.32
|
1.1M | 0.75% | ||||
| Oct 24 | 13.34 | 13.43 |
13.48
|
13.33
|
1.4M | -0.52% | ||||
| Oct 23 | 13.41 | 13.22 |
13.44
|
13.2
|
8.7M | -1.03% | ||||
| Oct 22 | 13.55 | 13.53 |
13.63
|
13.48
|
289K | 0.30% | ||||
| Oct 21 | 13.51 | 13.55 |
13.62
|
13.5
|
429K | -0.3% | ||||
| Oct 18 | 13.55 | 13.49 |
13.59
|
13.47
|
254K | 0.44% | ||||
| Oct 17 | 13.49 | 13.47 |
13.53
|
13.44
|
300K | 0.37% | ||||
| Oct 16 | 13.44 | 13.47 |
13.55
|
13.4
|
231K | -0.3% | ||||
| Oct 15 | 13.48 | 13.46 |
13.54
|
13.45
|
210K | 0.45% | ||||
| Oct 14 | 13.42 | 13.52 |
13.52
|
13.41
|
302K | -0.74% | ||||
| Oct 11 | 13.52 | 13.5 |
13.59
|
13.48
|
383K | 0.67% | ||||
| Oct 10 | 13.43 | 13.34 |
13.46
|
13.34
|
386K | 0.90% | ||||
| Oct 9 | 13.31 | 13.31 |
13.38
|
13.27
|
483K | 0% | ||||
| Oct 8 | 13.31 | 13.37 |
13.38
|
13.28
|
322K | -0.75% | ||||
| Oct 7 | 13.41 | 13.36 |
13.43
|
13.34
|
254K | 0.22% | ||||
| Oct 4 | 13.38 | 13.31 |
13.42
|
13.3
|
353K | 0.68% | ||||
| Oct 3 | 13.29 | 13.33 |
13.43
|
13.24
|
726K | -0.15% | ||||
| Oct 2 | 13.31 | 13.39 |
13.4
|
13.25
|
555K | -1.04% | ||||
| Oct 1 | 13.45 | 13.64 |
13.67
|
13.38
|
437K | -1.32% | ||||
| Sep 30 | 13.63 | 13.64 |
13.77
|
13.61
|
544K | 0.07% | ||||
| Sep 27 | 13.62 | 13.7 |
13.73
|
13.58
|
381K | -0.37% | ||||
| Sep 26 | 13.67 | 13.57 |
13.69
|
13.57
|
246K | 0.74% | ||||
| Sep 25 | 13.57 | 13.59 |
13.69
|
13.56
|
322K | -0.15% | ||||
| Sep 24 | 13.59 | 13.71 |
13.72
|
13.53
|
316K | -0.88% | ||||
| Sep 23 | 13.71 | 13.62 |
13.71
|
13.62
|
252K | 0.22% | ||||
| Sep 20 | 13.68 | 13.6 |
13.68
|
13.56
|
360K | 0.66% | ||||
| Sep 19 | 13.59 | 13.6 |
13.74
|
13.57
|
398K | 0% | ||||
| Sep 18 | 13.59 | 13.53 |
13.6
|
13.46
|
228K | 0.59% | ||||
| Sep 17 | 13.51 | 13.53 |
13.53
|
13.35
|
381K | -0.44% | ||||
| Sep 16 | 13.57 | 13.48 |
13.75
|
13.47
|
746K | 0.59% | ||||
| Sep 13 | 13.49 | 13.57 |
13.58
|
13.4
|
482K | -0.37% | ||||
| Sep 12 | 13.54 | 13.51 |
13.57
|
13.46
|
487K | -1.46% | ||||
| Sep 11 | 13.74 | 13.69 |
13.78
|
13.64
|
493K | 0.44% | ||||
| Sep 10 | 13.68 | 13.64 |
13.69
|
13.56
|
336K | 0.44% | ||||
| Sep 9 | 13.62 | 13.48 |
13.65
|
13.48
|
398K | 1.11% | ||||
| Sep 6 | 13.47 | 13.45 |
13.51
|
13.4
|
442K | 0.22% | ||||
| Sep 5 | 13.44 | 13.4 |
13.48
|
13.39
|
517K | 0.45% | ||||
| Sep 4 | 13.38 | 13.4 |
13.46
|
13.33
|
351K | 0.07% | ||||
| Sep 3 | 13.37 | 13.47 |
13.47
|
13.31
|
304K | -0.89% | ||||
| Aug 30 | 13.49 | 13.5 |
13.54
|
13.4
|
395K | 0.15% | ||||
| Aug 29 | 13.47 | 13.39 |
13.49
|
13.34
|
306K | 1.05% | ||||
| Aug 28 | 13.33 | 13.3 |
13.39
|
13.27
|
460K | 0.23% | ||||
| Aug 27 | 13.3 | 13.44 |
13.46
|
13.28
|
547K | -1.04% | ||||
| Aug 26 | 13.44 | 13.54 |
13.56
|
13.43
|
476K | -0.07% | ||||
| Aug 23 | 13.45 | 13.57 |
13.62
|
13.43
|
572K | -1.03% | ||||
| Aug 22 | 13.59 | 13.7 |
13.77
|
13.59
|
305K | -0.88% | ||||
| Aug 21 | 13.71 | 13.7 |
13.77
|
13.63
|
245K | 0.15% | ||||
| Aug 20 | 13.69 | 13.81 |
13.84
|
13.69
|
349K | -0.58% | ||||
| Aug 19 | 13.77 | 13.81 |
13.87
|
13.76
|
367K | 0.22% | ||||
| Aug 16 | 13.74 | 13.46 |
13.74
|
13.44
|
410K | 2.54% | ||||
| Aug 15 | 13.4 | 13.44 |
13.51
|
13.39
|
276K | 0.07% | ||||
| Aug 14 | 13.39 | 13.4 |
13.45
|
13.26
|
383K | -0.52% | ||||
| Aug 13 | 13.46 | 13.43 |
13.54
|
13.37
|
411K | 0.52% | ||||
| Aug 12 | 13.39 | 13.41 |
13.41
|
13.24
|
484K | -0.15% | ||||
| Aug 9 | 13.41 | 13.5 |
13.53
|
13.38
|
406K | -0.89% | ||||
| Aug 8 | 13.53 | 13.4 |
13.61
|
13.01
|
1.1M | -0.07% | ||||
| Aug 7 | 13.54 | 13.52 |
13.57
|
13.39
|
394K | -0.29% | ||||
| Aug 6 | 13.58 | 13.57 |
13.75
|
13.54
|
421K | 0.52% | ||||
| Aug 5 | 13.51 | 13.68 |
13.69
|
13.46
|
551K | -1.67% | ||||
| Aug 2 | 13.74 | 13.76 |
13.8
|
13.64
|
339K | -0.15% | ||||
| Aug 1 | 13.76 | 13.79 |
13.82
|
13.74
|
317K | -0.07% | ||||
| Jul 31 | 13.77 | 13.85 |
13.85
|
13.7
|
301K | -0.58% | ||||
| Jul 30 | 13.85 | 13.74 |
13.85
|
13.68
|
396K | 0.80% | ||||
| Jul 29 | 13.74 | 13.85 |
13.85
|
13.72
|
343K | -0.79% | ||||
| Jul 26 | 13.85 | 13.86 |
13.89
|
13.83
|
231K | -0.29% | ||||
| Jul 25 | 13.89 | 13.86 |
13.9
|
13.82
|
327K | 0.22% | ||||
| Jul 24 | 13.86 | 13.78 |
13.86
|
13.76
|
399K | 0.58% | ||||
| Jul 23 | 13.78 | 13.71 |
13.81
|
13.7
|
547K | 0.44% | ||||
| Jul 22 | 13.72 | 13.66 |
13.74
|
13.61
|
491K | 0.81% | ||||
| Jul 19 | 13.61 | 13.63 |
13.72
|
13.61
|
318K | -0.07% | ||||
| Jul 18 | 13.62 | 13.61 |
13.72
|
13.59
|
434K | 0.37% | ||||
| Jul 17 | 13.57 | 13.66 |
13.7
|
13.55
|
828K | -0.59% | ||||
| Jul 16 | 13.65 | 13.71 |
13.79
|
13.6
|
719K | -0.44% | ||||
| Jul 15 | 13.71 | 13.8 |
13.81
|
13.7
|
539K | -0.65% | ||||
| Jul 12 | 13.8 | 13.71 |
13.8
|
13.71
|
636K | 0.66% | ||||
| Jul 11 | 13.71 | 13.72 |
13.78
|
13.68
|
1.1M | 0% | ||||
| Jul 10 | 13.71 | 13.65 |
13.72
|
13.57
|
1.4M | 0.59% | ||||
| Jul 9 | 13.63 | 13.62 |
13.7
|
13.58
|
6.2M | -2.57% | ||||
| Jul 8 | 13.99 | 14.01 |
14.05
|
13.94
|
327K | -0.21% | ||||
| Jul 5 | 14.02 | 14.05 |
14.05
|
13.98
|
124K | -0.36% | ||||
| Jul 3 | 14.07 | 14.03 |
14.09
|
13.97
|
190K | 0.50% | ||||
| Jul 2 | 14 | 13.96 |
14.04
|
13.88
|
253K | 0.65% | ||||
| Jul 1 | 13.91 | 14.06 |
14.09
|
13.9
|
316K | -0.43% | ||||
| Jun 28 | 13.97 | 13.85 |
14
|
13.81
|
371K | 1.31% | ||||
| Jun 27 | 13.79 | 13.81 |
13.87
|
13.71
|
388K | 0% | ||||
| Jun 26 | 13.79 | 13.75 |
13.9
|
13.56
|
508K | 0.15% | ||||
| Jun 25 | 13.77 | 14.03 |
14.03
|
13.75
|
560K | -1.64% | ||||
| Jun 24 | 14 | 14.09 |
14.14
|
13.98
|
277K | -0.36% | ||||
| Jun 21 | 14.05 | 13.98 |
14.09
|
13.92
|
249K | 0.50% | ||||
| Jun 20 | 13.98 | 14.18 |
14.18
|
13.91
|
283K | -1.27% | ||||
| Jun 19 | 14.16 | 13.99 |
14.18
|
13.99
|
379K | 1.22% | ||||
| Jun 18 | 13.99 | 14.03 |
14.11
|
13.98
|
222K | 0.21% | ||||
| Jun 17 | 13.96 | 14.04 |
14.06
|
13.9
|
256K | -0.64% | ||||
| Jun 14 | 14.05 | 14.05 |
14.09
|
14.04
|
196K | 0.14% | ||||
| Jun 13 | 14.03 | 14.05 |
14.08
|
13.96
|
296K | -2.23% | ||||
| Jun 12 | 14.35 | 14.34 |
14.35
|
14.21
|
352K | 0.14% | ||||
| Jun 11 | 14.33 | 14.33 |
14.38
|
14.26
|
259K | -0.07% | ||||
| Jun 10 | 14.34 | 14.26 |
14.34
|
14.26
|
266K | 0.63% | ||||
| Jun 7 | 14.25 | 14.19 |
14.26
|
14.16
|
285K | 0.42% | ||||
| Jun 6 | 14.19 | 14.18 |
14.27
|
14.17
|
414K | 0.07% | ||||
| Jun 5 | 14.18 | 14.16 |
14.2
|
14.11
|
405K | 0.21% | ||||
| Jun 4 | 14.15 | 14.08 |
14.17
|
14.03
|
372K | 0.71% | ||||
| Jun 3 | 14.05 | 13.95 |
14.13
|
13.9
|
257K | 0.64% | ||||
| May 31 | 13.96 | 14.01 |
14.02
|
13.91
|
356K | -0.71% | ||||
| May 30 | 14.06 | 14.12 |
14.17
|
14.04
|
184K | -0.21% | ||||
| May 29 | 14.09 | 14.18 |
14.18
|
14.03
|
243K | -0.63% | ||||
| May 28 | 14.18 | 14.16 |
14.25
|
14.13
|
161K | 0.21% | ||||
| May 24 | 14.15 | 14.18 |
14.2
|
14.12
|
124K | 0% | ||||
| May 23 | 14.15 | 14.12 |
14.17
|
14.06
|
186K | 0% | ||||
| May 22 | 14.15 | 14.13 |
14.2
|
14.11
|
202K | -0.28% | ||||
| May 21 | 14.19 | 14.09 |
14.2
|
14.08
|
221K | 0.71% | ||||
| May 20 | 14.09 | 14.12 |
14.16
|
14.08
|
154K | -0.07% | ||||
| May 17 | 14.1 | 14.05 |
14.16
|
14.02
|
152K | 0.21% | ||||
| May 16 | 14.07 | 13.98 |
14.1
|
13.98
|
229K | 0.57% | ||||
| May 15 | 13.99 | 14.01 |
14.03
|
13.93
|
212K | -0.21% | ||||
| May 14 | 14.02 | 13.94 |
14.08
|
13.91
|
352K | 0.57% | ||||
| May 13 | 13.94 | 14 |
14.04
|
13.88
|
454K | -1.48% | ||||
| May 10 | 14.15 | 14.14 |
14.17
|
14.07
|
196K | 0.14% | ||||
| May 9 | 14.13 | 14.13 |
14.17
|
13.98
|
259K | 0% | ||||
| May 8 | 14.13 | 14.2 |
14.32
|
14.12
|
431K | -0.91% | ||||
| May 7 | 14.26 | 13.92 |
14.3
|
13.92
|
462K | 0.78% | ||||
| May 6 | 14.15 | 14.06 |
14.17
|
14
|
284K | 0.28% | ||||
| May 3 | 14.11 | 14.04 |
14.15
|
14.01
|
248K | 0.57% | ||||
| May 2 | 14.03 | 14.02 |
14.03
|
13.96
|
128K | 0.21% | ||||
| May 1 | 14 | 14.06 |
14.08
|
14
|
183K | -0.43% | ||||
| Apr 30 | 14.06 | 13.98 |
14.07
|
13.89
|
247K | 0.29% | ||||
| Apr 29 | 14.02 | 14 |
14.05
|
13.99
|
258K | 0.21% | ||||
| Apr 26 | 13.99 | 13.96 |
14
|
13.91
|
178K | 0.21% | ||||
| Apr 25 | 13.96 | 13.98 |
14
|
13.85
|
247K | 0% | ||||
| Apr 24 | 13.96 | 13.94 |
14.04
|
13.86
|
315K | 0.14% | ||||
| Apr 23 | 13.94 | 13.75 |
13.95
|
13.69
|
289K | 1.46% | ||||
| Apr 22 | 13.74 | 13.77 |
13.77
|
13.69
|
124K | -0.07% | ||||
| Apr 18 | 13.75 | 13.76 |
13.81
|
13.71
|
177K | 0.15% | ||||
| Apr 17 | 13.73 | 13.81 |
13.82
|
13.69
|
121K | -0.51% | ||||
| Apr 16 | 13.8 | 13.69 |
13.82
|
13.65
|
156K | 1.10% | ||||
| Apr 15 | 13.65 | 13.78 |
13.78
|
13.63
|
174K | -0.87% | ||||
| Apr 12 | 13.77 | 13.71 |
13.77
|
13.68
|
212K | 0.73% | ||||
| Apr 11 | 13.67 | 13.61 |
13.72
|
13.61
|
225K | 0% | ||||