About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
OPRT
...
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.
- Oportun Financial GAAP EPS of -$0.46 misses by $0.60, revenue of $268M beats by $4.64M
- Oportun secures $200M funding from Castlelake
- Oportun, Ellington extend relationship with $70M in new whole loan sales
- Oportun Financial Non-GAAP EPS of $0.06 beats by $0.20, revenue of $267M beats by $15.95M
- SoFi, Upstart, PayPal snag Buy ratings as BTIG starts new fintech coverage
- NewtekOne, Alpine Income to be added to Russell 3000; Rocket Companies to be deleted
- Oportun Financial Non-GAAP EPS of -$2.60 misses by $1.13, revenue of $260M beats by $14.76M
- Oportun gets notice that CFPB probe ends; no enforcement action recommended
- Oportun Financial Non-GAAP EPS of $0.14 misses by $0.09, revenue of $262M beats by $1.31M
- Oportun Financial to lay off 10% of headcount, reports Q4 prelim results
- Barclays turns neutral on consumer finance stocks as recession looms
- Oportun Financial Non-GAAP EPS, revenue beats, FY22 guidance raised
- Oportun announces $300M private asset-backed securitization
- Oportun Financial falls ~28% after revised FY22 profit expectations, analysts lower price target
- PEI, Ambac Financial leads financial gainers; Magic Empire Global, Senmiao among major losers
- Oportun Financial Q2 Non-GAAP EPS, revenue beats, profit guidance lowered
- Oportun Financial prices $400M of asset-backed notes
- Oportun Financial gets price target cut at Barclays as stock slides to 52-week low
- Oportun Financial Non-GAAP EPS of $1.58 beats by $0.98, revenue of $205M beats by $6.6M
- Oportun sells $228M of loans through amortizing asset-backed securitization
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 24, 2022 | 0.82 / 0.7171 | 194.1M / 184.66M |
Beat! |
| November 3, 2021 | 0.78 / 0.4421 | 159.1M / 152.66M |
Beat! |
| August 5, 2021 | 0.56 / 0.0467 | 138.3M / 135.13M |
Beat! |
| May 6, 2021 | 0.41 / 0.192 | 135.3M / 145.59M | |
| February 18, 2021 | 0.6 / 0.1156 | 140.8M / 138.39M |
Beat! |
| November 10, 2020 | 0.15 / -0.0573 | 136.8M / 135.46M |
Beat! |
| August 6, 2020 | -1.29 / 0.08 | 142.7M / 131.28M |
Beat! |
| May 14, 2020 | -0.04 / 0.17 | 80.6M / 99.81M | |
| February 27, 2020 | 0.94 / 0.63 | 131.6M / 126.06M |
Beat! |
| November 12, 2019 | 0.64 / 0.39 | 114.5M / 105.62M |
Beat! |
| September 16, 2019 | 2.89 / - | 249.3M / - |
Beat! |
| August 28, 2019 | 0.44 / - | 102.15M / - |
Beat! |
| July 17, 2019 | 0.55 / - | 98.29M / - |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 5.53 | 5.47 |
5.72
|
5.43
|
221K | -1.43% | ||||
| May 17, 2023 | 5.61 | 5.11 |
5.62
|
4.96
|
183K | 11.31% | ||||
| May 16, 2023 | 5.04 | 5.31 |
5.4
|
5.02
|
137K | -5.97% | ||||
| May 15, 2023 | 5.36 | 5.14 |
5.41
|
5.06
|
218K | 5.10% | ||||
| May 12, 2023 | 5.1 | 5.2 |
5.29
|
4.97
|
168K | -2.49% | ||||
| May 11, 2023 | 5.23 | 5.09 |
5.38
|
4.8
|
275K | 1.16% | ||||
| May 10, 2023 | 5.17 | 5.6 |
5.7
|
5.17
|
388K | -6.51% | ||||
| May 9, 2023 | 5.53 | 5.05 |
5.6
|
4.81
|
842K | 28.01% | ||||
| May 8, 2023 | 4.32 | 4.05 |
4.34
|
4.01
|
261K | 7.46% | ||||
| May 5, 2023 | 4.02 | 3.8 |
4.12
|
3.8
|
359K | 8.36% | ||||
| May 4, 2023 | 3.71 | 3.61 |
3.79
|
3.53
|
258K | 0.82% | ||||
| May 3, 2023 | 3.68 | 3.69 |
3.85
|
3.65
|
185K | -0.54% | ||||
| May 2, 2023 | 3.7 | 4.06 |
4.06
|
3.47
|
416K | -9.76% | ||||
| May 1, 2023 | 4.1 | 3.98 |
4.17
|
3.89
|
308K | 0.74% | ||||
| Apr 28, 2023 | 4.07 | 3.82 |
4.19
|
3.81
|
254K | 6.54% | ||||
| Apr 27, 2023 | 3.82 | 3.66 |
3.85
|
3.65
|
191K | 4.66% | ||||
| Apr 26, 2023 | 3.65 | 3.76 |
3.76
|
3.65
|
247K | -0.82% | ||||
| Apr 25, 2023 | 3.68 | 3.75 |
3.86
|
3.68
|
212K | -3.41% | ||||
| Apr 24, 2023 | 3.81 | 3.76 |
3.85
|
3.72
|
108K | 1.60% | ||||
| Apr 21, 2023 | 3.75 | 3.82 |
3.83
|
3.71
|
152K | -1.83% | ||||
| Apr 20, 2023 | 3.82 | 3.89 |
3.93
|
3.77
|
81.2K | -3.29% | ||||
| Apr 19, 2023 | 3.95 | 3.78 |
3.99
|
3.77
|
173K | 2.33% | ||||
| Apr 18, 2023 | 3.86 | 3.97 |
4.01
|
3.8
|
139K | -3.02% | ||||
| Apr 17, 2023 | 3.98 | 3.84 |
4.03
|
3.75
|
544K | 3.65% | ||||
| Apr 14, 2023 | 3.84 | 3.88 |
3.94
|
3.73
|
262K | -0.78% | ||||
| Apr 13, 2023 | 3.87 | 4.04 |
4.11
|
3.85
|
483K | -3.25% | ||||
| Apr 12, 2023 | 4 | 4.03 |
4.18
|
3.98
|
343K | 0.76% | ||||
| Apr 11, 2023 | 3.97 | 3.76 |
4.04
|
3.76
|
317K | 5.59% | ||||
| Apr 10, 2023 | 3.76 | 3.5 |
3.84
|
3.47
|
313K | 5.92% | ||||
| Apr 6, 2023 | 3.55 | 3.48 |
3.63
|
3.44
|
206K | 1.43% | ||||
| Apr 5, 2023 | 3.5 | 3.6 |
3.62
|
3.45
|
338K | -3.58% | ||||
| Apr 4, 2023 | 3.63 | 3.86 |
3.86
|
3.6
|
499K | -5.96% | ||||
| Apr 3, 2023 | 3.86 | 3.9 |
4.07
|
3.78
|
343K | 0% | ||||
| Mar 31, 2023 | 3.86 | 3.97 |
4.05
|
3.79
|
482K | -1.53% | ||||
| Mar 30, 2023 | 3.92 | 4.31 |
4.35
|
3.88
|
498K | -7.11% | ||||
| Mar 29, 2023 | 4.22 | 4.01 |
4.32
|
3.96
|
574K | 7.65% | ||||
| Mar 28, 2023 | 3.92 | 3.75 |
3.98
|
3.75
|
407K | 4.26% | ||||
| Mar 27, 2023 | 3.76 | 3.78 |
3.98
|
3.66
|
318K | 3.01% | ||||
| Mar 24, 2023 | 3.65 | 3.65 |
3.73
|
3.54
|
320K | -2.67% | ||||
| Mar 23, 2023 | 3.75 | 3.64 |
3.82
|
3.52
|
521K | 4.17% | ||||
| Mar 22, 2023 | 3.6 | 3.88 |
3.92
|
3.57
|
877K | -6.25% | ||||
| Mar 21, 2023 | 3.84 | 3.64 |
4.12
|
3.63
|
1.1M | 13.27% | ||||
| Mar 20, 2023 | 3.39 | 3.75 |
3.75
|
3.3
|
1.1M | -6.87% | ||||
| Mar 17, 2023 | 3.64 | 2.82 |
3.66
|
2.75
|
2.6M | 28.17% | ||||
| Mar 16, 2023 | 2.84 | 2.37 |
3.01
|
2.25
|
2.2M | 15.92% | ||||
| Mar 15, 2023 | 2.45 | 2.66 |
2.66
|
2.19
|
1.5M | -10.58% | ||||
| Mar 14, 2023 | 2.74 | 3.55 |
3.55
|
2.71
|
3.0M | -34.61% | ||||
| Mar 13, 2023 | 4.19 | 4.23 |
4.44
|
4
|
839K | -3.01% | ||||
| Mar 10, 2023 | 4.32 | 4.91 |
4.99
|
4.12
|
1.1M | -13.94% | ||||
| Mar 9, 2023 | 5.02 | 5.13 |
5.29
|
5
|
367K | -1.76% | ||||
| Mar 8, 2023 | 5.11 | 5.34 |
5.34
|
4.99
|
1.4M | -3.77% | ||||
| Mar 7, 2023 | 5.31 | 5.61 |
5.66
|
5.28
|
327K | -5.18% | ||||
| Mar 6, 2023 | 5.6 | 6 |
6.02
|
5.53
|
483K | -6.67% | ||||
| Mar 3, 2023 | 6 | 6.13 |
6.17
|
5.98
|
163K | 0% | ||||
| Mar 2, 2023 | 6 | 6.09 |
6.09
|
5.82
|
102K | -0.33% | ||||
| Mar 1, 2023 | 6.02 | 5.98 |
6.14
|
5.92
|
133K | -0.33% | ||||
| Feb 28, 2023 | 6.04 | 5.87 |
6.2
|
5.78
|
144K | 2.03% | ||||
| Feb 27, 2023 | 5.92 | 6.07 |
6.13
|
5.88
|
163K | 0.34% | ||||
| Feb 24, 2023 | 5.9 | 5.99 |
6.05
|
5.76
|
142K | -4.07% | ||||
| Feb 23, 2023 | 6.15 | 6.28 |
6.56
|
6.12
|
88.0K | -0.49% | ||||
| Feb 22, 2023 | 6.18 | 6.43 |
6.43
|
6.09
|
200K | -3.59% | ||||
| Feb 21, 2023 | 6.41 | 6.67 |
6.82
|
6.33
|
165K | -5.04% | ||||
| Feb 17, 2023 | 6.75 | 6.94 |
6.94
|
6.69
|
104K | -2.03% | ||||
| Feb 16, 2023 | 6.89 | 6.9 |
7.14
|
6.78
|
71.2K | -2.68% | ||||
| Feb 15, 2023 | 7.08 | 6.79 |
7.1
|
6.71
|
62.2K | 2.61% | ||||
| Feb 14, 2023 | 6.9 | 6.66 |
6.94
|
6.47
|
175K | 2.68% | ||||
| Feb 13, 2023 | 6.72 | 6.65 |
6.82
|
6.55
|
159K | 0% | ||||
| Feb 10, 2023 | 6.72 | 7.18 |
7.18
|
6.4
|
341K | -8.57% | ||||
| Feb 9, 2023 | 7.35 | 7.78 |
7.83
|
7.3
|
89.6K | -4.05% | ||||
| Feb 8, 2023 | 7.66 | 7.72 |
7.93
|
7.62
|
59.0K | -2.17% | ||||
| Feb 7, 2023 | 7.83 | 7.35 |
7.87
|
7.22
|
187K | 6.24% | ||||
| Feb 6, 2023 | 7.37 | 7.59 |
7.59
|
7.35
|
125K | -3.66% | ||||
| Feb 3, 2023 | 7.65 | 7.73 |
7.88
|
7.51
|
134K | -1.42% | ||||
| Feb 2, 2023 | 7.76 | 7.49 |
8.06
|
7.26
|
215K | 5.58% | ||||
| Feb 1, 2023 | 7.35 | 6.94 |
7.48
|
6.92
|
341K | 4.85% | ||||
| Jan 31, 2023 | 7.01 | 6.73 |
7.22
|
6.7
|
244K | 4.01% | ||||
| Jan 30, 2023 | 6.74 | 6.45 |
6.84
|
6.43
|
259K | 4.01% | ||||
| Jan 27, 2023 | 6.48 | 6.48 |
6.55
|
6.27
|
178K | -0.46% | ||||
| Jan 26, 2023 | 6.51 | 6.23 |
6.53
|
6.16
|
175K | 6.55% | ||||
| Jan 25, 2023 | 6.11 | 5.8 |
6.16
|
5.73
|
257K | 3.91% | ||||
| Jan 24, 2023 | 5.88 | 6.13 |
6.26
|
5.84
|
134K | -4.85% | ||||
| Jan 23, 2023 | 6.18 | 6.5 |
6.63
|
6.01
|
349K | -3.89% | ||||
| Jan 20, 2023 | 6.43 | 5.84 |
6.44
|
5.76
|
289K | 10.29% | ||||
| Jan 19, 2023 | 5.83 | 6.01 |
6.1
|
5.79
|
175K | -3.8% | ||||
| Jan 18, 2023 | 6.06 | 6.15 |
6.24
|
6.03
|
181K | -1.46% | ||||
| Jan 17, 2023 | 6.15 | 6.02 |
6.2
|
5.86
|
190K | 2.50% | ||||
| Jan 13, 2023 | 6 | 5.73 |
6.05
|
5.72
|
163K | 4.53% | ||||
| Jan 12, 2023 | 5.74 | 5.62 |
5.75
|
5.53
|
244K | 2.32% | ||||
| Jan 11, 2023 | 5.61 | 5.71 |
5.83
|
5.6
|
117K | -1.75% | ||||
| Jan 10, 2023 | 5.71 | 5.8 |
5.88
|
5.64
|
119K | -2.23% | ||||
| Jan 9, 2023 | 5.84 | 5.55 |
6.25
|
5.53
|
361K | 7.95% | ||||
| Jan 6, 2023 | 5.41 | 5.48 |
5.51
|
4.88
|
421K | -2.52% | ||||
| Jan 5, 2023 | 5.55 | 5.96 |
5.96
|
5.55
|
98.2K | -7.96% | ||||
| Jan 4, 2023 | 6.03 | 5.7 |
6.09
|
5.61
|
158K | 6.91% | ||||
| Jan 3, 2023 | 5.64 | 5.61 |
5.84
|
5.41
|
187K | 2.36% | ||||
| Dec 30 | 5.51 | 5.47 |
5.57
|
5.42
|
89.0K | -1.08% | ||||
| Dec 29 | 5.57 | 5.26 |
5.59
|
5.14
|
99.0K | 9% | ||||
| Dec 28 | 5.11 | 5.09 |
5.22
|
5.05
|
87.7K | 0.20% | ||||
| Dec 27 | 5.1 | 5.21 |
5.27
|
5.01
|
152K | -1.92% | ||||
| Dec 23 | 5.2 | 5.27 |
5.49
|
5.05
|
138K | -0.76% | ||||
| Dec 22 | 5.24 | 5.14 |
5.28
|
4.92
|
502K | 0.38% | ||||
| Dec 21 | 5.22 | 4.94 |
5.32
|
4.9
|
718K | 7.63% | ||||
| Dec 20 | 4.85 | 4.87 |
4.92
|
4.59
|
207K | -1.22% | ||||
| Dec 19 | 4.91 | 5.16 |
5.17
|
4.81
|
170K | -2.58% | ||||
| Dec 16 | 5.04 | 5.32 |
5.32
|
5.01
|
342K | -4.55% | ||||
| Dec 15 | 5.28 | 5.45 |
5.47
|
5.24
|
98.7K | -4% | ||||
| Dec 14 | 5.5 | 5.5 |
5.64
|
5.36
|
184K | -0.54% | ||||
| Dec 13 | 5.53 | 5.66 |
5.83
|
5.39
|
196K | 2.41% | ||||
| Dec 12 | 5.4 | 5.41 |
5.49
|
5.3
|
133K | -1.46% | ||||
| Dec 9 | 5.48 | 5.54 |
5.74
|
5.46
|
108K | -2.84% | ||||
| Dec 8 | 5.64 | 5.53 |
5.69
|
5.45
|
76.4K | 2.17% | ||||
| Dec 7 | 5.52 | 5.8 |
5.83
|
5.5
|
77.7K | -5.8% | ||||
| Dec 6 | 5.86 | 5.71 |
5.93
|
5.66
|
197K | 2.63% | ||||
| Dec 5 | 5.71 | 5.68 |
5.77
|
5.58
|
111K | 0.53% | ||||
| Dec 2 | 5.68 | 5.59 |
5.89
|
5.51
|
116K | -1.56% | ||||
| Dec 1 | 5.77 | 5.68 |
5.84
|
5.56
|
153K | 4.15% | ||||
| Nov 30 | 5.54 | 6.01 |
6.07
|
5.44
|
757K | -7.97% | ||||
| Nov 29 | 6.02 | 5.6 |
6.08
|
5.56
|
114K | 6.74% | ||||
| Nov 28 | 5.64 | 6.07 |
6.13
|
5.59
|
121K | -7.54% | ||||
| Nov 25 | 6.1 | 6.13 |
6.24
|
5.78
|
112K | 1.50% | ||||
| Nov 23 | 6.01 | 5.99 |
6.11
|
5.79
|
92.9K | 0.67% | ||||
| Nov 22 | 5.97 | 5.99 |
6.08
|
5.8
|
137K | -0.17% | ||||
| Nov 21 | 5.98 | 5.86 |
6.1
|
5.81
|
152K | 0.84% | ||||
| Nov 18 | 5.93 | 6.24 |
6.24
|
5.77
|
114K | -2.63% | ||||
| Nov 17 | 6.09 | 6.58 |
6.58
|
6
|
135K | -6.31% | ||||
| Nov 16 | 6.5 | 6.93 |
7.14
|
6.47
|
492K | -8.45% | ||||
| Nov 15 | 7.1 | 6.77 |
7.48
|
6.48
|
467K | 15.26% | ||||
| Nov 14 | 6.16 | 6.79 |
6.92
|
6.13
|
420K | -6.67% | ||||
| Nov 11 | 6.6 | 6.5 |
7.11
|
6.45
|
567K | 2.48% | ||||
| Nov 10 | 6.44 | 5.71 |
6.62
|
5.71
|
355K | 15.21% | ||||
| Nov 9 | 5.59 | 5.16 |
5.83
|
5.06
|
628K | 6.27% | ||||
| Nov 8 | 5.26 | 4.76 |
6.23
|
4.61
|
2.5M | 26.75% | ||||
| Nov 7 | 4.15 | 4.39 |
4.39
|
4.03
|
296K | -3.71% | ||||
| Nov 4 | 4.31 | 4.33 |
4.37
|
4.05
|
231K | -0.46% | ||||
| Nov 3 | 4.33 | 4.55 |
4.7
|
4.32
|
126K | -5.46% | ||||
| Nov 2 | 4.58 | 5.53 |
5.53
|
4.52
|
467K | -16.27% | ||||
| Nov 1 | 5.47 | 5.53 |
5.53
|
5.32
|
159K | -0.55% | ||||
| Oct 31 | 5.5 | 5.17 |
5.53
|
5.12
|
170K | 4.96% | ||||
| Oct 28 | 5.24 | 5.08 |
5.35
|
5.01
|
101K | 4.80% | ||||
| Oct 27 | 5 | 4.74 |
5.15
|
4.53
|
146K | 6.61% | ||||
| Oct 26 | 4.69 | 4.46 |
4.89
|
4.26
|
185K | 1.96% | ||||
| Oct 25 | 4.6 | 4.26 |
4.7
|
4.18
|
119K | 8.24% | ||||
| Oct 24 | 4.25 | 4.28 |
4.31
|
4.03
|
163K | 0.47% | ||||
| Oct 21 | 4.23 | 4.15 |
4.24
|
4.06
|
107K | 2.67% | ||||
| Oct 20 | 4.12 | 4.1 |
4.25
|
4.07
|
118K | -0.24% | ||||
| Oct 19 | 4.13 | 4.34 |
4.34
|
4.05
|
308K | -2.82% | ||||
| Oct 18 | 4.25 | 4.41 |
4.55
|
4.23
|
128K | -2.97% | ||||
| Oct 17 | 4.38 | 4.41 |
4.47
|
4.36
|
126K | 3.06% | ||||
| Oct 14 | 4.25 | 4.72 |
4.72
|
4.24
|
123K | -8.6% | ||||
| Oct 13 | 4.65 | 4.34 |
4.78
|
4.21
|
233K | 4.73% | ||||
| Oct 12 | 4.44 | 4.31 |
4.49
|
4.21
|
155K | 2.78% | ||||
| Oct 11 | 4.32 | 4.41 |
4.55
|
4.26
|
154K | -3.14% | ||||
| Oct 10 | 4.46 | 4.74 |
4.84
|
4.45
|
173K | -6.11% | ||||
| Oct 7 | 4.75 | 4.79 |
4.79
|
4.48
|
215K | -1.86% | ||||
| Oct 6 | 4.84 | 4.88 |
5
|
4.77
|
132K | -1.22% | ||||
| Oct 5 | 4.9 | 4.87 |
4.97
|
4.68
|
224K | -2.58% | ||||
| Oct 4 | 5.03 | 4.67 |
5.13
|
4.67
|
694K | 9.59% | ||||
| Oct 3 | 4.59 | 4.45 |
4.61
|
4.31
|
258K | 5.03% | ||||
| Sep 30 | 4.37 | 4.39 |
4.51
|
4.3
|
245K | 0% | ||||
| Sep 29 | 4.37 | 4.45 |
4.49
|
4.16
|
306K | -2.89% | ||||
| Sep 28 | 4.5 | 4.51 |
4.65
|
4.49
|
190K | 0.67% | ||||
| Sep 27 | 4.47 | 4.45 |
4.58
|
4.37
|
180K | 1.59% | ||||
| Sep 26 | 4.4 | 4.45 |
4.71
|
4.37
|
243K | -3.08% | ||||
| Sep 23 | 4.54 | 4.67 |
4.67
|
4.37
|
277K | -1.52% | ||||
| Sep 22 | 4.61 | 4.86 |
4.86
|
4.55
|
269K | -5.14% | ||||
| Sep 21 | 4.86 | 5.01 |
5.04
|
4.81
|
296K | -2.99% | ||||
| Sep 20 | 5.01 | 5.39 |
5.39
|
4.94
|
211K | -8.91% | ||||
| Sep 19 | 5.5 | 5.41 |
5.61
|
5.22
|
231K | 0.73% | ||||
| Sep 16 | 5.46 | 5.33 |
5.49
|
5.2
|
627K | 0.18% | ||||
| Sep 15 | 5.45 | 5.11 |
5.68
|
5.1
|
326K | 4.81% | ||||
| Sep 14 | 5.2 | 5.6 |
5.6
|
5.09
|
280K | -3.88% | ||||
| Sep 13 | 5.41 | 5.88 |
5.88
|
5.3
|
364K | -7.99% | ||||
| Sep 12 | 5.88 | 5.9 |
6.06
|
5.68
|
425K | 0.51% | ||||
| Sep 9 | 5.85 | 5.34 |
5.86
|
5.25
|
332K | 12.72% | ||||
| Sep 8 | 5.19 | 5.01 |
5.19
|
4.95
|
801K | 3.59% | ||||
| Sep 7 | 5.01 | 5 |
5.06
|
4.94
|
431K | 0.20% | ||||
| Sep 6 | 5 | 5 |
5.09
|
4.96
|
388K | -0.6% | ||||
| Sep 2 | 5.03 | 5.12 |
5.19
|
4.97
|
263K | 0.40% | ||||
| Sep 1 | 5.01 | 5.08 |
5.12
|
4.78
|
471K | -1.96% | ||||
| Aug 31 | 5.11 | 5.32 |
5.39
|
5.1
|
337K | -4.13% | ||||
| Aug 30 | 5.33 | 5.65 |
5.74
|
5.3
|
292K | -5.5% | ||||
| Aug 29 | 5.64 | 5.77 |
5.82
|
5.62
|
312K | -3.09% | ||||
| Aug 26 | 5.82 | 6.12 |
6.12
|
5.8
|
411K | -4.75% | ||||
| Aug 25 | 6.11 | 6.13 |
6.2
|
5.98
|
280K | 0% | ||||
| Aug 24 | 6.11 | 6.25 |
6.36
|
6.05
|
223K | -2.08% | ||||
| Aug 23 | 6.24 | 6.25 |
6.45
|
6.21
|
369K | 0% | ||||
| Aug 22 | 6.24 | 6.6 |
6.62
|
6.16
|
290K | -7.42% | ||||
| Aug 19 | 6.74 | 6.76 |
6.83
|
6.52
|
652K | -2.18% | ||||
| Aug 18 | 6.89 | 6.96 |
7.2
|
6.87
|
229K | -1.85% | ||||
| Aug 17 | 7.02 | 7.22 |
7.22
|
6.97
|
188K | -4.62% | ||||
| Aug 16 | 7.36 | 7.54 |
7.56
|
7.33
|
167K | -3.03% | ||||
| Aug 15 | 7.59 | 7.68 |
7.71
|
7.4
|
273K | -1.43% | ||||
| Aug 12 | 7.7 | 7.59 |
7.74
|
7.54
|
501K | 1.85% | ||||
| Aug 11 | 7.56 | 7.37 |
7.78
|
7.35
|
348K | 3% | ||||
| Aug 10 | 7.34 | 7.78 |
7.81
|
6.94
|
628K | -4.68% | ||||
| Aug 9 | 7.7 | 9.84 |
9.84
|
6.27
|
2.0M | -28.51% | ||||
| Aug 8 | 10.77 | 10.24 |
10.86
|
10.24
|
186K | 6.21% | ||||
| Aug 5 | 10.14 | 9.85 |
10.32
|
9.79
|
174K | 1.60% | ||||
| Aug 4 | 9.98 | 9.82 |
10.02
|
9.61
|
185K | 2.78% | ||||
| Aug 3 | 9.71 | 9.58 |
10
|
9.52
|
166K | 1.78% | ||||
| Aug 2 | 9.54 | 9.16 |
9.65
|
9.07
|
195K | 3.81% | ||||
| Aug 1 | 9.19 | 9.2 |
9.31
|
8.91
|
226K | 0.11% | ||||
| Jul 29 | 9.18 | 8.93 |
9.24
|
8.86
|
186K | 3.26% | ||||
| Jul 28 | 8.89 | 9.5 |
9.53
|
8.89
|
293K | -6.32% | ||||
| Jul 27 | 9.49 | 9.09 |
9.51
|
8.89
|
203K | 5.68% | ||||
| Jul 26 | 8.98 | 9.18 |
9.24
|
8.8
|
140K | -3.65% | ||||
| Jul 25 | 9.32 | 9.42 |
9.65
|
9.21
|
186K | -0.21% | ||||
| Jul 22 | 9.34 | 9.55 |
9.57
|
9.21
|
97.1K | -2.1% | ||||
| Jul 21 | 9.54 | 9.35 |
9.56
|
9.18
|
105K | 0.85% | ||||
| Jul 20 | 9.46 | 9.28 |
9.49
|
9.12
|
185K | 1.18% | ||||
| Jul 19 | 9.35 | 8.58 |
9.38
|
8.58
|
419K | 10.65% | ||||
| Jul 18 | 8.45 | 8.76 |
8.87
|
8.27
|
238K | -0.59% | ||||
| Jul 15 | 8.5 | 8.23 |
8.68
|
8.19
|
218K | 6.12% | ||||
| Jul 14 | 8.01 | 8.24 |
8.27
|
7.83
|
410K | -4.3% | ||||
| Jul 13 | 8.37 | 8.83 |
8.87
|
8.35
|
180K | -5.85% | ||||
| Jul 12 | 8.89 | 8.26 |
8.91
|
8.16
|
246K | 8.15% | ||||
| Jul 11 | 8.22 | 8.73 |
8.73
|
8.14
|
230K | -6.7% | ||||
| Jul 8 | 8.81 | 8.88 |
9
|
8.65
|
151K | -0.68% | ||||
| Jul 7 | 8.87 | 8.8 |
9.07
|
8.8
|
75.5K | 1.60% | ||||
| Jul 6 | 8.73 | 8.91 |
9.15
|
8.71
|
251K | -3% | ||||
| Jul 5 | 9 | 8.3 |
9
|
8.13
|
317K | 5.26% | ||||
| Jul 1 | 8.55 | 8.25 |
8.57
|
8.16
|
178K | 3.39% | ||||
| Jun 30 | 8.27 | 8.61 |
8.67
|
8.11
|
308K | -6.13% | ||||
| Jun 29 | 8.81 | 8.97 |
8.97
|
8.65
|
202K | -2.11% | ||||
| Jun 28 | 9 | 9.22 |
9.76
|
8.86
|
424K | -2.39% | ||||
| Jun 27 | 9.22 | 8.44 |
9.57
|
8.4
|
789K | 11.76% | ||||
| Jun 24 | 8.25 | 8.77 |
8.81
|
8.24
|
1.6M | -2.83% | ||||
| Jun 23 | 8.49 | 8.75 |
9
|
8.37
|
285K | -2.3% | ||||
| Jun 22 | 8.69 | 8.83 |
9.17
|
8.67
|
224K | -3.98% | ||||
| Jun 21 | 9.05 | 9.31 |
9.57
|
9.03
|
294K | -1.09% | ||||
| Jun 17 | 9.15 | 9.16 |
9.47
|
8.91
|
444K | 1.78% | ||||
| Jun 16 | 8.99 | 9.72 |
9.81
|
8.98
|
311K | -10.1% | ||||
| Jun 15 | 10 | 10.11 |
10.25
|
9.92
|
251K | 0.40% | ||||
| Jun 14 | 9.96 | 10.28 |
10.29
|
9.89
|
298K | -1.29% | ||||
| Jun 13 | 10.09 | 10.5 |
10.56
|
9.68
|
294K | -6.05% | ||||
| Jun 10 | 10.74 | 11.12 |
11.23
|
10.7
|
252K | -6.12% | ||||
| Jun 9 | 11.44 | 12.06 |
12.12
|
11.29
|
156K | -5.84% | ||||
| Jun 8 | 12.15 | 12.67 |
12.79
|
12.06
|
119K | -4.1% | ||||
| Jun 7 | 12.67 | 11.78 |
12.7
|
11.78
|
351K | 6.20% | ||||
| Jun 6 | 11.93 | 11.69 |
12.06
|
11.46
|
179K | 4.01% | ||||
| Jun 3 | 11.47 | 11.4 |
11.51
|
11.1
|
233K | 0.70% | ||||
| Jun 2 | 11.39 | 11.37 |
11.62
|
11.26
|
238K | 0.80% | ||||
| Jun 1 | 11.3 | 11.28 |
11.47
|
11.09
|
189K | 0.36% | ||||
| May 31 | 11.26 | 11.2 |
11.44
|
10.9
|
460K | 1.53% | ||||
| May 27 | 11.09 | 11.24 |
11.45
|
11.05
|
92.6K | 0% | ||||
| May 26 | 11.09 | 11.02 |
11.33
|
10.85
|
185K | 2.31% | ||||
| May 25 | 10.84 | 10.73 |
10.99
|
10.52
|
106K | 1.03% | ||||
| May 24 | 10.73 | 10.85 |
10.85
|
10.48
|
100K | -2.54% | ||||
| May 23 | 11.01 | 10.66 |
11.04
|
10.66
|
178K | 3.57% | ||||
| May 20 | 10.63 | 10.93 |
11.59
|
10.28
|
221K | -2.39% | ||||
| May 19 | 10.89 | 10.87 |
11.35
|
10.8
|
208K | -0.64% | ||||
| May 18 | 10.96 | 11.29 |
11.58
|
10.87
|
193K | -3.27% | ||||
| May 17 | 11.33 | 11.47 |
11.63
|
11.18
|
279K | 1.25% | ||||
| May 16 | 11.19 | 11.36 |
11.62
|
11.19
|
134K | -2.19% | ||||
| May 13 | 11.44 | 11.73 |
11.92
|
11.39
|
110K | -0.52% | ||||
| May 12 | 11.5 | 11.62 |
11.8
|
11.01
|
364K | -2.29% | ||||
| May 11 | 11.77 | 11.94 |
12.36
|
11.5
|
159K | -0.59% | ||||
| May 10 | 11.84 | 11.06 |
12.34
|
10.9
|
314K | 9.73% | ||||
| May 9 | 10.79 | 11.55 |
11.56
|
10.59
|
199K | -7.22% | ||||
| May 6 | 11.63 | 11.81 |
11.97
|
11.51
|
171K | -2.6% | ||||
| May 5 | 11.94 | 12.47 |
12.86
|
11.8
|
127K | -6.28% | ||||
| May 4 | 12.74 | 12.04 |
12.82
|
11.93
|
101K | 5.64% | ||||
| May 3 | 12.06 | 11.96 |
12.25
|
11.88
|
109K | 0.75% | ||||
| May 2 | 11.97 | 11.59 |
12.11
|
11.4
|
109K | 3.28% | ||||
| Apr 29 | 11.59 | 12.03 |
12.39
|
11.53
|
58.6K | -5% | ||||
| Apr 28 | 12.2 | 11.78 |
12.42
|
11.7
|
149K | 5.81% | ||||
| Apr 27 | 11.53 | 11.96 |
12.02
|
11.26
|
273K | -3.6% | ||||
| Apr 26 | 11.96 | 12.37 |
12.39
|
11.86
|
115K | -4.7% | ||||
| Apr 25 | 12.55 | 12.02 |
12.77
|
11.85
|
190K | 3.80% | ||||
| Apr 22 | 12.09 | 12.73 |
12.73
|
12.04
|
105K | -4.8% | ||||
| Apr 21 | 12.7 | 13.43 |
13.43
|
12.62
|
99.0K | -3.93% | ||||
| Apr 20 | 13.22 | 13.5 |
13.81
|
13
|
118K | -2.15% | ||||
| Apr 19 | 13.51 | 13.64 |
13.97
|
13.41
|
148K | -0.81% | ||||
| Apr 18 | 13.62 | 13.57 |
13.79
|
12.98
|
231K | 0.89% | ||||
| Apr 14 | 13.5 | 13.85 |
13.89
|
13.48
|
266K | -2.67% | ||||
| Apr 13 | 13.87 | 13.69 |
14.05
|
13.54
|
197K | 1.46% | ||||
| Apr 12 | 13.67 | 13.81 |
13.83
|
13.45
|
177K | 1.11% | ||||
| Apr 11 | 13.52 | 13.92 |
13.95
|
13.38
|
205K | -3.91% | ||||
| Apr 8 | 14.07 | 13.82 |
14.34
|
13.65
|
97.8K | 1.59% | ||||
| Apr 7 | 13.85 | 14.12 |
14.42
|
13.26
|
136K | -1.91% | ||||
| Apr 6 | 14.12 | 14.14 |
14.24
|
13.65
|
157K | -0.98% | ||||
| Apr 5 | 14.26 | 14.43 |
14.57
|
13.88
|
133K | -1.18% | ||||
| Apr 4 | 14.43 | 14.72 |
14.91
|
13.84
|
215K | -1.64% | ||||
| Apr 1 | 14.67 | 14.45 |
14.73
|
14
|
157K | 2.16% | ||||
| Mar 31 | 14.36 | 14.01 |
14.47
|
13.95
|
129K | 2.50% | ||||
| Mar 30 | 14.01 | 14.06 |
14.33
|
13.94
|
75.3K | -0.99% | ||||
| Mar 29 | 14.15 | 13.6 |
14.15
|
13.6
|
87.9K | 5.13% | ||||
| Mar 28 | 13.46 | 13.46 |
13.55
|
13.03
|
85.1K | 0.52% | ||||
| Mar 25 | 13.39 | 13.53 |
13.7
|
13.17
|
75.7K | -0.67% | ||||
| Mar 24 | 13.48 | 13.62 |
13.78
|
13.3
|
52.7K | -0.37% | ||||
| Mar 23 | 13.53 | 14.19 |
14.19
|
13.48
|
59.3K | -5.12% | ||||
| Mar 22 | 14.26 | 14.35 |
14.65
|
14.12
|
89.0K | 0.21% | ||||
| Mar 21 | 14.23 | 14.26 |
14.63
|
14.12
|
104K | -0.42% | ||||
| Mar 18 | 14.29 | 13.91 |
14.36
|
13.68
|
167K | 2.29% | ||||
| Mar 17 | 13.97 | 13.79 |
14.16
|
13.68
|
80.1K | 0.87% | ||||
| Mar 16 | 13.85 | 13.62 |
14.07
|
13.55
|
113K | 2.67% | ||||
| Mar 15 | 13.49 | 14.05 |
14.07
|
13.43
|
113K | -3.57% | ||||
| Mar 14 | 13.99 | 13.63 |
14.06
|
13.5
|
211K | 7.20% | ||||
| Mar 11 | 13.05 | 13.46 |
13.51
|
12.97
|
146K | -1.58% | ||||
| Mar 10 | 13.26 | 13.31 |
13.42
|
12.65
|
250K | -2.36% | ||||
| Mar 9 | 13.58 | 13.49 |
13.9
|
13.49
|
99.3K | 3.43% | ||||
| Mar 8 | 13.13 | 13.46 |
13.57
|
12.94
|
141K | -2.38% | ||||
| Mar 7 | 13.45 | 14.83 |
14.87
|
13.42
|
153K | -8.94% | ||||
| Mar 4 | 14.77 | 15.59 |
16.06
|
14.67
|
129K | -5.98% | ||||
| Mar 3 | 15.71 | 15.94 |
16.53
|
15.64
|
225K | -0.57% | ||||
| Mar 2 | 15.8 | 15.41 |
15.84
|
15.02
|
238K | 5.19% | ||||
| Mar 1 | 15.02 | 16.3 |
16.66
|
14.91
|
104K | -8.08% | ||||
| Feb 28 | 16.34 | 16.27 |
16.66
|
16.04
|
230K | -1.86% | ||||
| Feb 25 | 16.65 | 16.87 |
17.58
|
16.15
|
190K | -1.54% | ||||
| Feb 24 | 16.91 | 15.95 |
17.01
|
15.95
|
155K | 1.08% | ||||
| Feb 23 | 16.73 | 16.78 |
17.2
|
16.66
|
194K | 0.60% | ||||
| Feb 22 | 16.63 | 16.89 |
17.27
|
16.24
|
217K | -3.03% | ||||
| Feb 18 | 17.15 | 17.16 |
17.7
|
16.81
|
194K | -1.04% | ||||
| Feb 17 | 17.33 | 17.44 |
17.78
|
17.12
|
112K | -1.59% | ||||
| Feb 16 | 17.61 | 17.33 |
17.8
|
17.23
|
317K | 1.73% | ||||
| Feb 15 | 17.31 | 17.01 |
17.66
|
16.94
|
184K | 2.73% | ||||
| Feb 14 | 16.85 | 17.07 |
17.1
|
16.71
|
61.5K | -0.82% | ||||
| Feb 11 | 16.99 | 17.12 |
17.47
|
16.76
|
110K | -0.35% | ||||
| Feb 10 | 17.05 | 17.11 |
17.53
|
16.96
|
122K | -1.1% | ||||
| Feb 9 | 17.24 | 17.25 |
17.5
|
17.05
|
113K | 0.06% | ||||
| Feb 8 | 17.23 | 16.97 |
17.45
|
16.8
|
164K | 0.82% | ||||
| Feb 7 | 17.09 | 16.71 |
17.43
|
16.71
|
129K | 1.42% | ||||
| Feb 4 | 16.85 | 16.77 |
17.05
|
16.45
|
112K | -0.35% | ||||
| Feb 3 | 16.91 | 17.32 |
17.68
|
16.89
|
76.5K | -2.93% | ||||
| Feb 2 | 17.42 | 17.99 |
18.19
|
17.27
|
105K | -3.28% | ||||
| Feb 1 | 18.01 | 18.09 |
18.39
|
17.67
|
151K | 0% | ||||
| Jan 31 | 18.01 | 17.75 |
18.25
|
17.71
|
164K | 0% | ||||
| Jan 28 | 18.01 | 18.01 |
18.87
|
17.63
|
84.5K | -0.5% | ||||
| Jan 27 | 18.1 | 18.79 |
19.16
|
18.04
|
145K | -3.47% | ||||
| Jan 26 | 18.75 | 19.03 |
19.5
|
18.53
|
56.8K | -0.79% | ||||
| Jan 25 | 18.9 | 19 |
19.34
|
18.49
|
66.0K | -1.51% | ||||
| Jan 24 | 19.19 | 18.67 |
19.3
|
18
|
101K | 1.21% | ||||
| Jan 21 | 18.96 | 19.35 |
19.5
|
18.78
|
116K | -1.71% | ||||
| Jan 20 | 19.29 | 19.82 |
20.3
|
19.24
|
263K | -3.07% | ||||
| Jan 19 | 19.9 | 19.5 |
19.99
|
19.1
|
124K | 5.12% | ||||
| Jan 18 | 18.93 | 19 |
19.09
|
18.13
|
163K | -1.76% | ||||
| Jan 14 | 19.27 | 19.6 |
19.6
|
19.02
|
64.8K | -2.43% | ||||
| Jan 13 | 19.75 | 19.8 |
20.22
|
19.64
|
63.3K | 0.77% | ||||
| Jan 12 | 19.6 | 19.73 |
19.77
|
19.16
|
151K | 0.51% | ||||
| Jan 11 | 19.5 | 19.45 |
19.65
|
19.02
|
68.8K | 1.40% | ||||
| Jan 10 | 19.23 | 19.9 |
20.31
|
19.06
|
84.0K | -4.14% | ||||
| Jan 7 | 20.06 | 20.21 |
20.57
|
19.96
|
62.8K | -1.23% | ||||
| Jan 6 | 20.31 | 20.24 |
21.39
|
19.22
|
60.1K | 0.59% | ||||
| Jan 5 | 20.19 | 20.68 |
20.92
|
20.17
|
79.1K | -2.32% | ||||
| Jan 4 | 20.67 | 20.66 |
21.07
|
20.44
|
150K | 0.15% | ||||
| Jan 3 | 20.64 | 20.45 |
21.21
|
20.45
|
71.7K | 1.93% | ||||
| Dec 31 | 20.25 | 20.37 |
20.8
|
19.65
|
161K | -1.17% | ||||
| Dec 30 | 20.49 | 20.17 |
20.61
|
20.1
|
170K | 1.04% | ||||
| Dec 29 | 20.28 | 20.45 |
20.62
|
20.11
|
71.6K | -1.36% | ||||
| Dec 28 | 20.56 | 21.53 |
21.74
|
20.56
|
83.2K | -4.33% | ||||
| Dec 27 | 21.49 | 21.06 |
21.68
|
20.69
|
247K | 1.42% | ||||
| Dec 23 | 21.19 | 21.03 |
21.78
|
21.02
|
61.6K | 1.92% | ||||
| Dec 22 | 20.79 | 20.64 |
21.08
|
20.36
|
278K | 0.63% | ||||
| Dec 21 | 20.66 | 20.66 |
21.17
|
20.66
|
87.7K | 1.92% | ||||
| Dec 20 | 20.27 | 19.97 |
20.75
|
19.54
|
307K | -0.73% | ||||
| Dec 17 | 20.42 | 19.36 |
20.47
|
18.82
|
467K | 4.93% | ||||
| Dec 16 | 19.46 | 20.69 |
20.77
|
19.37
|
126K | -4.7% | ||||
| Dec 15 | 20.42 | 19.94 |
20.77
|
19.75
|
139K | 1.74% | ||||
| Dec 14 | 20.07 | 20.34 |
21.33
|
19.96
|
155K | -1.62% | ||||
| Dec 13 | 20.4 | 21.18 |
21.18
|
20.02
|
150K | -4.14% | ||||
| Dec 10 | 21.28 | 22.06 |
22.95
|
21.2
|
93.4K | -2.56% | ||||
| Dec 9 | 21.84 | 22.34 |
22.8
|
21.81
|
71.4K | -3.49% | ||||
| Dec 8 | 22.63 | 22.3 |
23.15
|
21.48
|
117K | 0.98% | ||||
| Dec 7 | 22.41 | 21.64 |
22.75
|
21.64
|
103K | 4.48% | ||||
| Dec 6 | 21.45 | 20.78 |
22.05
|
20.36
|
108K | 3.87% | ||||
| Dec 3 | 20.65 | 21.62 |
21.7
|
20.52
|
82.7K | -3.82% | ||||
| Dec 2 | 21.47 | 20.79 |
21.6
|
20.11
|
160K | 3.72% | ||||
| Dec 1 | 20.7 | 22.08 |
22.32
|
20.64
|
132K | -3.59% | ||||
| Nov 30 | 21.47 | 21.54 |
21.66
|
20.8
|
354K | -1.65% | ||||
| Nov 29 | 21.83 | 23.01 |
23.31
|
21.81
|
103K | -3.58% | ||||
| Nov 26 | 22.64 | 22.57 |
22.76
|
21.94
|
59.9K | -2.58% | ||||
| Nov 24 | 23.24 | 23.54 |
23.92
|
22.64
|
76.3K | -2.15% | ||||
| Nov 23 | 23.75 | 24.04 |
24.04
|
23.22
|
80.2K | -0.29% | ||||
| Nov 22 | 23.82 | 24.07 |
24.67
|
23.12
|
110K | 0.25% | ||||
| Nov 19 | 23.76 | 24.49 |
24.69
|
23.71
|
119K | -3.45% | ||||
| Nov 18 | 24.61 | 25.35 |
25.35
|
24.32
|
92.9K | -2.61% | ||||
| Nov 17 | 25.27 | 25.54 |
26.18
|
25.05
|
96.3K | -0.08% | ||||
| Nov 16 | 25.29 | 25.83 |
26.28
|
24.7
|
100K | -2.39% | ||||
| Nov 15 | 25.91 | 27.84 |
27.84
|
24.57
|
264K | -6.6% | ||||
| Nov 12 | 27.74 | 27.08 |
27.95
|
27.01
|
134K | 3.35% | ||||
| Nov 11 | 26.84 | 26.89 |
27.5
|
26.78
|
66.7K | -0.48% | ||||
| Nov 10 | 26.97 | 26.73 |
27.21
|
26.2
|
66.7K | 0.90% | ||||
| Nov 9 | 26.73 | 26.85 |
27
|
26.33
|
64.1K | -0.37% | ||||
| Nov 8 | 26.83 | 25.58 |
26.99
|
24.97
|
133K | 6.47% | ||||
| Nov 5 | 25.2 | 25.87 |
26.63
|
25.11
|
243K | -0.79% | ||||
| Nov 4 | 25.4 | 24.75 |
27.47
|
24.42
|
443K | 8.55% | ||||
| Nov 3 | 23.4 | 23.46 |
24.36
|
22.74
|
349K | 0.34% | ||||
| Nov 2 | 23.32 | 23.46 |
23.88
|
23.01
|
123K | -0.68% | ||||
| Nov 1 | 23.48 | 23.42 |
23.88
|
23.38
|
209K | 1.08% | ||||
| Oct 29 | 23.23 | 22.23 |
23.29
|
22.11
|
146K | 4.69% | ||||
| Oct 28 | 22.19 | 23.03 |
23.03
|
21.77
|
172K | -2.85% | ||||
| Oct 27 | 22.84 | 23.77 |
23.96
|
22.67
|
138K | -4.71% | ||||
| Oct 26 | 23.97 | 24.42 |
25.59
|
23.8
|
177K | -1.8% | ||||
| Oct 25 | 24.41 | 24.5 |
24.62
|
24.2
|
97.7K | -0.29% | ||||
| Oct 22 | 24.48 | 24.53 |
24.74
|
24.19
|
34.5K | -0.53% | ||||
| Oct 21 | 24.61 | 24.93 |
25.15
|
24.42
|
30.1K | -1.48% | ||||
| Oct 20 | 24.98 | 24.8 |
25.05
|
24.26
|
72.8K | 0.24% | ||||
| Oct 19 | 24.92 | 25.18 |
25.18
|
24.56
|
33.6K | -0.99% | ||||
| Oct 18 | 25.17 | 25.2 |
25.39
|
24.95
|
70.7K | -0.36% | ||||
| Oct 15 | 25.26 | 25.62 |
25.88
|
25.11
|
171K | 0.20% | ||||
| Oct 14 | 25.21 | 24.78 |
25.32
|
24.63
|
108K | 3.24% | ||||
| Oct 13 | 24.42 | 25.65 |
25.65
|
24.21
|
67.3K | -4.61% | ||||
| Oct 12 | 25.6 | 25.31 |
26.23
|
25.31
|
46.1K | 1.03% | ||||
| Oct 11 | 25.34 | 25.54 |
25.77
|
25.18
|
42.9K | 0.36% | ||||
| Oct 8 | 25.25 | 25.55 |
25.94
|
24.93
|
206K | -2.4% | ||||
| Oct 7 | 25.87 | 25.4 |
26.58
|
24.71
|
94.9K | 2.58% | ||||
| Oct 6 | 25.22 | 25.3 |
25.73
|
24.85
|
77.5K | -0.67% | ||||
| Oct 5 | 25.39 | 25.48 |
25.78
|
24.68
|
220K | 0.20% | ||||
| Oct 4 | 25.34 | 25.39 |
25.55
|
25.03
|
53.2K | 0.20% | ||||
| Oct 1 | 25.29 | 25.07 |
25.87
|
24.92
|
97.4K | 1.04% | ||||
| Sep 30 | 25.03 | 25.69 |
25.83
|
24.85
|
137K | -2% | ||||
| Sep 29 | 25.54 | 25.27 |
25.68
|
24.8
|
61.4K | 1.31% | ||||
| Sep 28 | 25.21 | 25.57 |
25.84
|
24.26
|
62.6K | -1.52% | ||||
| Sep 27 | 25.6 | 24.85 |
25.73
|
24.57
|
81.7K | 3.69% | ||||
| Sep 24 | 24.69 | 24.04 |
25.16
|
23.93
|
57.7K | 2.88% | ||||
| Sep 23 | 24 | 23.86 |
24.19
|
23.7
|
19.6K | 1.57% | ||||
| Sep 22 | 23.63 | 23.54 |
23.99
|
23.17
|
27.4K | 1.42% | ||||
| Sep 21 | 23.3 | 23.8 |
23.96
|
22.88
|
52.7K | -1.27% | ||||
| Sep 20 | 23.6 | 23.79 |
24.1
|
23.25
|
47.8K | -3.52% | ||||
| Sep 17 | 24.46 | 24.16 |
24.5
|
23.86
|
88.7K | 1.24% | ||||
| Sep 16 | 24.16 | 24.15 |
24.38
|
23.74
|
24.2K | -0.12% | ||||
| Sep 15 | 24.19 | 24.07 |
24.21
|
23.37
|
40.2K | 0.08% | ||||
| Sep 14 | 24.17 | 24.46 |
24.74
|
24
|
55.2K | -1.15% | ||||
| Sep 13 | 24.45 | 24.34 |
24.68
|
24.11
|
35.5K | 1.24% | ||||
| Sep 10 | 24.15 | 24.63 |
24.98
|
24.06
|
28.3K | -1.11% | ||||
| Sep 9 | 24.42 | 24.79 |
25.68
|
23.5
|
318K | -1.53% | ||||
| Sep 8 | 24.8 | 25.18 |
25.28
|
24.58
|
39.0K | -1.9% | ||||
| Sep 7 | 25.28 | 25.79 |
25.85
|
25.26
|
26.8K | -1.44% | ||||
| Sep 3 | 25.65 | 25.58 |
26.09
|
25.05
|
37.0K | 0.16% | ||||
| Sep 2 | 25.61 | 25.52 |
26.02
|
25.13
|
30.5K | 0.47% | ||||
| Sep 1 | 25.49 | 25.11 |
25.58
|
24.93
|
31.6K | 0.95% | ||||
| Aug 31 | 25.25 | 24.8 |
25.48
|
24.69
|
27.3K | 1.57% | ||||
| Aug 30 | 24.86 | 25.5 |
25.5
|
24.81
|
40.1K | -2.13% | ||||
| Aug 27 | 25.4 | 24.52 |
25.5
|
24.52
|
83.1K | 3.72% | ||||
| Aug 26 | 24.49 | 24.65 |
24.82
|
23.87
|
51.6K | -0.61% | ||||
| Aug 25 | 24.64 | 24.13 |
24.73
|
24.04
|
35.7K | 2.07% | ||||
| Aug 24 | 24.14 | 24.27 |
24.5
|
24.05
|
24.8K | -0.54% | ||||
| Aug 23 | 24.27 | 23.9 |
24.43
|
23.87
|
26.3K | 1.80% | ||||
| Aug 20 | 23.84 | 23.21 |
23.9
|
22.83
|
134K | 2.05% | ||||
| Aug 19 | 23.36 | 23.93 |
23.93
|
22.93
|
45.0K | -3.11% | ||||
| Aug 18 | 24.11 | 23.93 |
24.36
|
23.69
|
39.4K | 0.33% | ||||
| Aug 17 | 24.03 | 24 |
24.03
|
23.37
|
51.4K | -1.11% | ||||
| Aug 16 | 24.3 | 24.39 |
24.39
|
23.82
|
40.3K | -1.26% | ||||
| Aug 13 | 24.61 | 24.73 |
24.73
|
24.29
|
33.6K | -0.53% | ||||
| Aug 12 | 24.74 | 24.99 |
24.99
|
24.4
|
123K | -1.63% | ||||
| Aug 11 | 25.15 | 24.79 |
25.24
|
24.67
|
76.2K | 1.33% | ||||
| Aug 10 | 24.82 | 24.32 |
25
|
24.13
|
40.6K | 2.31% | ||||
| Aug 9 | 24.26 | 24.9 |
25
|
23.76
|
79.1K | -2.45% | ||||
| Aug 6 | 24.87 | 23 |
25.25
|
22.46
|
203K | 13.93% | ||||
| Aug 5 | 21.83 | 21.8 |
22.23
|
21.55
|
81.0K | 1.06% | ||||
| Aug 4 | 21.6 | 21.12 |
21.8
|
20.93
|
49.6K | 2.52% | ||||
| Aug 3 | 21.07 | 20.93 |
21.23
|
20.71
|
22.9K | -0.09% | ||||
| Aug 2 | 21.09 | 21.1 |
21.49
|
20.83
|
33.0K | 0.05% | ||||
| Jul 30 | 21.08 | 21.13 |
21.29
|
20.89
|
39.8K | -0.71% | ||||
| Jul 29 | 21.23 | 21.1 |
21.5
|
20.92
|
44.5K | 0.90% | ||||
| Jul 28 | 21.04 | 20.77 |
21.25
|
20.55
|
37.6K | 1.69% | ||||
| Jul 27 | 20.69 | 20.83 |
21.15
|
20.51
|
52.5K | -0.62% | ||||
| Jul 26 | 20.82 | 20.77 |
21.02
|
20.62
|
19.7K | 0.73% | ||||
| Jul 23 | 20.67 | 20.82 |
20.99
|
20.38
|
38.6K | -0.34% | ||||
| Jul 22 | 20.74 | 20.85 |
21.17
|
20.52
|
92.6K | -0.77% | ||||
| Jul 21 | 20.9 | 20.71 |
21.08
|
20.62
|
53.0K | 1.75% | ||||
| Jul 20 | 20.54 | 20.2 |
20.88
|
19.84
|
73.7K | 1.38% | ||||
| Jul 19 | 20.26 | 19.76 |
20.4
|
19.38
|
65.7K | 0.75% | ||||
| Jul 16 | 20.11 | 20.56 |
20.77
|
20.01
|
29.2K | -1.23% | ||||
| Jul 15 | 20.36 | 20.04 |
20.44
|
19.95
|
62.4K | 1.19% | ||||
| Jul 14 | 20.12 | 20.67 |
20.7
|
20.11
|
24.6K | -2.04% | ||||
| Jul 13 | 20.54 | 20.62 |
20.82
|
20.35
|
26.8K | -1.01% | ||||
| Jul 12 | 20.75 | 20.32 |
20.81
|
20.32
|
34.4K | 1.92% | ||||
| Jul 9 | 20.36 | 19.84 |
20.36
|
19.77
|
33.6K | 3.40% | ||||
| Jul 8 | 19.69 | 19.63 |
19.93
|
19.25
|
45.0K | -1.3% | ||||
| Jul 7 | 19.95 | 20.19 |
20.22
|
19.64
|
42.3K | -1.63% | ||||
| Jul 6 | 20.28 | 20.4 |
20.4
|
20.09
|
62.5K | -0.49% | ||||
| Jul 2 | 20.38 | 20.59 |
20.65
|
20.1
|
26.2K | -0.97% | ||||
| Jul 1 | 20.58 | 20.22 |
20.78
|
20
|
43.2K | 2.75% | ||||
| Jun 30 | 20.03 | 19.93 |
20.48
|
19.89
|
237K | 0.20% | ||||
| Jun 29 | 19.99 | 20 |
20.3
|
19.94
|
43.2K | -0.74% | ||||
| Jun 28 | 20.14 | 20.13 |
20.33
|
19.9
|
50.0K | 0.30% | ||||
| Jun 25 | 20.08 | 20.82 |
20.98
|
19.87
|
268K | -3.6% | ||||
| Jun 24 | 20.83 | 20.53 |
20.87
|
20.27
|
56.7K | 1.86% | ||||
| Jun 23 | 20.45 | 21.25 |
21.25
|
20.26
|
52.9K | -2.29% | ||||
| Jun 22 | 20.93 | 21.34 |
21.34
|
20.8
|
85.3K | -2.01% | ||||
| Jun 21 | 21.36 | 21.28 |
21.6
|
21.22
|
69.4K | 0.95% | ||||
| Jun 18 | 21.16 | 20.88 |
21.73
|
20.85
|
414K | -0.61% | ||||
| Jun 17 | 21.29 | 21.31 |
21.52
|
20.85
|
92.2K | -0.05% | ||||
| Jun 16 | 21.3 | 21.38 |
21.63
|
21.01
|
89.1K | -0.79% | ||||
| Jun 15 | 21.47 | 21.26 |
21.75
|
21.26
|
65.8K | 0.94% | ||||
| Jun 14 | 21.27 | 20.92 |
21.67
|
20.82
|
124K | 1.92% | ||||
| Jun 11 | 20.87 | 20.53 |
21
|
20.51
|
45.1K | 1.95% | ||||
| Jun 10 | 20.47 | 20.37 |
20.79
|
20.08
|
62.3K | 0.99% | ||||
| Jun 9 | 20.27 | 20.79 |
20.79
|
20.14
|
111K | -2.55% | ||||
| Jun 8 | 20.8 | 20.88 |
21.5
|
20.39
|
135K | -0.24% | ||||
| Jun 7 | 20.85 | 20.57 |
20.97
|
20.53
|
42.0K | 1.36% | ||||
| Jun 4 | 20.57 | 20.14 |
20.64
|
19.8
|
63.3K | 2.44% | ||||
| Jun 3 | 20.08 | 19.89 |
20.14
|
19.81
|
45.8K | -0.05% | ||||
| Jun 2 | 20.09 | 19.63 |
20.26
|
19.43
|
41.0K | 2.92% | ||||
| Jun 1 | 19.52 | 19.1 |
19.6
|
19.01
|
141K | 2.31% | ||||
| May 28 | 19.08 | 19.5 |
19.5
|
18.78
|
44.6K | -1.85% | ||||
| May 27 | 19.44 | 20.11 |
20.49
|
19.37
|
104K | -2.85% | ||||
| May 26 | 20.01 | 20.21 |
20.41
|
19.86
|
49.7K | -0.65% | ||||
| May 25 | 20.14 | 20.76 |
21.16
|
20.06
|
112K | -3.13% | ||||
| May 24 | 20.79 | 20.23 |
20.92
|
19.9
|
84.9K | 2.77% | ||||
| May 21 | 20.23 | 19.9 |
20.28
|
19.47
|
59.0K | 3.06% | ||||
| May 20 | 19.63 | 19.41 |
19.76
|
19.18
|
52.7K | 1.97% | ||||
| May 19 | 19.25 | 19.18 |
19.45
|
18.63
|
54.6K | -1.23% | ||||
| May 18 | 19.49 | 19.94 |
20.23
|
19.47
|
54.6K | -2.35% | ||||
| May 17 | 19.96 | 19.87 |
20.01
|
19.66
|
59.6K | -0.25% | ||||
| May 14 | 20.01 | 19.93 |
20.01
|
19.5
|
49.4K | 0.91% | ||||
| May 13 | 19.83 | 19.73 |
20
|
19.51
|
100K | 0.41% | ||||
| May 12 | 19.75 | 20.04 |
20.5
|
19.55
|
117K | -2.18% | ||||
| May 11 | 20.19 | 20.43 |
21.78
|
20.01
|
88.4K | -3.86% | ||||
| May 10 | 21 | 21.78 |
21.78
|
20.45
|
71.6K | -3.67% | ||||
| May 7 | 21.8 | 19.38 |
22
|
19.38
|
210K | 10.32% | ||||
| May 6 | 19.76 | 19.57 |
19.89
|
19.26
|
51.7K | 0.41% | ||||
| May 5 | 19.68 | 19.21 |
19.85
|
19.09
|
70.7K | 0.61% | ||||
| May 4 | 19.56 | 20.89 |
21
|
19.49
|
107K | -6.37% | ||||
| May 3 | 20.89 | 21.67 |
21.97
|
20.81
|
141K | -3.78% | ||||
| Apr 30 | 21.71 | 20.16 |
21.74
|
20.16
|
133K | 6.06% | ||||
| Apr 29 | 20.47 | 21.17 |
21.36
|
20.14
|
82.2K | -2.62% | ||||
| Apr 28 | 21.02 | 21.03 |
21.03
|
20.52
|
62.7K | 0.48% | ||||
| Apr 27 | 20.92 | 20.45 |
21
|
20.35
|
28.2K | 1.85% | ||||
| Apr 26 | 20.54 | 20.57 |
20.92
|
20.25
|
21.7K | 0.54% | ||||
| Apr 23 | 20.43 | 19.97 |
20.73
|
19.97
|
20.0K | 2.30% | ||||
| Apr 22 | 19.97 | 20.3 |
20.45
|
19.83
|
50.4K | -0.7% | ||||
| Apr 21 | 20.11 | 20.21 |
20.62
|
20.03
|
57.8K | -0.98% | ||||
| Apr 20 | 20.31 | 19.59 |
20.31
|
19.35
|
52.9K | 2.89% | ||||
| Apr 19 | 19.74 | 20.13 |
20.42
|
19.58
|
26.7K | -2.13% | ||||
| Apr 16 | 20.17 | 20.52 |
20.6
|
20.08
|
35.9K | -2.8% | ||||
| Apr 15 | 20.75 | 20.72 |
20.98
|
20.27
|
18.8K | 0.78% | ||||
| Apr 14 | 20.59 | 20.63 |
21.19
|
20.35
|
19.1K | -0.15% | ||||
| Apr 13 | 20.62 | 21.19 |
21.28
|
20.39
|
19.1K | -2.96% | ||||
| Apr 12 | 21.25 | 21.25 |
21.98
|
20.92
|
34.8K | 0.43% | ||||
| Apr 9 | 21.16 | 21.27 |
21.88
|
20.09
|
37.6K | -0.47% | ||||
| Apr 8 | 21.26 | 21.14 |
21.29
|
19.92
|
65.2K | 1.14% | ||||
| Apr 7 | 21.02 | 21.89 |
21.89
|
20.91
|
57.7K | -2.69% | ||||
| Apr 6 | 21.6 | 21.71 |
21.93
|
21.27
|
20.8K | 0% | ||||
| Apr 5 | 21.6 | 21.24 |
21.63
|
20.95
|
85.5K | 3% | ||||
| Apr 1 | 20.97 | 20.96 |
21.25
|
20.31
|
40.3K | 1.26% | ||||
| Mar 31 | 20.71 | 20.24 |
20.79
|
19.86
|
80.4K | 2.32% | ||||
| Mar 30 | 20.24 | 19.55 |
21.08
|
19.14
|
62.9K | 3.74% | ||||
| Mar 29 | 19.51 | 20.38 |
20.38
|
19.49
|
71.6K | -5.2% | ||||
| Mar 26 | 20.58 | 21.2 |
21.78
|
20.15
|
37.0K | -1.2% | ||||
| Mar 25 | 20.83 | 19.75 |
21.08
|
19.75
|
71.5K | 4.25% | ||||
| Mar 24 | 19.98 | 19.54 |
21.31
|
19.54
|
54.7K | 3.47% | ||||
| Mar 23 | 19.31 | 20.07 |
20.42
|
18.92
|
52.1K | -5.06% | ||||
| Mar 22 | 20.34 | 21 |
21
|
20.23
|
62.8K | -3.6% | ||||
| Mar 19 | 21.1 | 20.64 |
21.29
|
19.63
|
308K | 1.83% | ||||
| Mar 18 | 20.72 | 21.5 |
22.36
|
20.49
|
57.4K | -4.07% | ||||
| Mar 17 | 21.6 | 22.67 |
22.89
|
21.31
|
51.2K | -3.18% | ||||
| Mar 16 | 22.31 | 22.46 |
22.88
|
21.64
|
90.3K | -0.45% | ||||
| Mar 15 | 22.41 | 21.05 |
22.9
|
21.04
|
204K | 0.45% | ||||
| Mar 12 | 22.31 | 21.94 |
22.37
|
21.5
|
102K | 2.11% | ||||
| Mar 11 | 21.85 | 21.27 |
22.09
|
20.94
|
243K | 2.78% | ||||
| Mar 10 | 21.26 | 21.28 |
22.4
|
20.45
|
140K | -0.09% | ||||
| Mar 9 | 21.28 | 19.39 |
21.38
|
19.25
|
116K | 8.68% | ||||
| Mar 8 | 19.58 | 18.99 |
19.94
|
18.76
|
79.9K | 2.84% | ||||
| Mar 5 | 19.04 | 18.44 |
19.08
|
17.56
|
176K | 4.10% | ||||
| Mar 4 | 18.29 | 18.17 |
18.54
|
17.52
|
370K | 0% | ||||
| Mar 3 | 18.29 | 17.82 |
18.72
|
17.7
|
106K | 2.06% | ||||
| Mar 2 | 17.92 | 17.24 |
18.2
|
17.02
|
120K | 2.99% | ||||
| Mar 1 | 17.4 | 16.74 |
17.48
|
16.27
|
76.0K | 6.62% | ||||
| Feb 26 | 16.32 | 16.49 |
16.75
|
15.94
|
58.1K | -0.49% | ||||
| Feb 25 | 16.4 | 16.68 |
16.81
|
16.13
|
173K | -1.91% | ||||
| Feb 24 | 16.72 | 15.99 |
16.88
|
15.66
|
74.8K | 4.89% | ||||
| Feb 23 | 15.94 | 16.29 |
16.29
|
15.36
|
63.0K | -3.22% | ||||
| Feb 22 | 16.47 | 16.23 |
16.51
|
16
|
44.9K | 0.49% | ||||
| Feb 19 | 16.39 | 17.99 |
17.99
|
16.36
|
158K | -4.82% | ||||
| Feb 18 | 17.22 | 16.57 |
17.31
|
16.08
|
65.0K | 3.92% | ||||
| Feb 17 | 16.57 | 16.92 |
17.13
|
16.19
|
59.2K | -1.89% | ||||
| Feb 16 | 16.89 | 17.15 |
17.52
|
16.6
|
52.0K | 0% | ||||
| Feb 12 | 16.89 | 17.01 |
17.23
|
16.66
|
25.0K | -0.3% | ||||
| Feb 11 | 16.94 | 17.35 |
17.96
|
16.8
|
36.1K | -2.36% | ||||
| Feb 10 | 17.35 | 17.31 |
17.54
|
16.92
|
35.0K | 0.29% | ||||
| Feb 9 | 17.3 | 17.57 |
17.8
|
17.06
|
36.6K | -1.54% | ||||
| Feb 8 | 17.57 | 17.02 |
17.76
|
17.01
|
39.9K | 4.21% | ||||
| Feb 5 | 16.86 | 16.54 |
17.08
|
15.65
|
84.0K | 3.95% | ||||
| Feb 4 | 16.22 | 16.55 |
17
|
16.1
|
91.2K | -2.11% | ||||
| Feb 3 | 16.57 | 16.85 |
17.19
|
16.45
|
42.0K | -1.89% | ||||
| Feb 2 | 16.89 | 16.54 |
17.37
|
16.42
|
64.4K | 4.13% | ||||
| Feb 1 | 16.22 | 16.08 |
16.52
|
15.87
|
31.2K | 1.31% | ||||
| Jan 29 | 16.01 | 16.39 |
16.56
|
15.8
|
82.7K | -2.56% | ||||
| Jan 28 | 16.43 | 15.6 |
16.6
|
15.36
|
65.6K | 6.27% | ||||
| Jan 27 | 15.46 | 16.1 |
16.29
|
15.35
|
102K | -5.9% | ||||
| Jan 26 | 16.43 | 16.64 |
16.98
|
16.19
|
75.3K | -0.24% | ||||
| Jan 25 | 16.47 | 17.24 |
17.24
|
16.2
|
102K | -4.47% | ||||
| Jan 22 | 17.24 | 16.52 |
17.24
|
16.12
|
85.8K | 3.17% | ||||
| Jan 21 | 16.71 | 18.14 |
18.27
|
16.66
|
61.1K | -8.44% | ||||
| Jan 20 | 18.25 | 17.95 |
18.49
|
17.61
|
46.4K | 2.41% | ||||
| Jan 19 | 17.82 | 17.54 |
17.93
|
17.35
|
132K | 2.65% | ||||
| Jan 15 | 17.36 | 17.38 |
17.52
|
17.14
|
58.1K | -1.7% | ||||
| Jan 14 | 17.66 | 17.6 |
18.35
|
17.46
|
69.7K | 1.15% | ||||
| Jan 13 | 17.46 | 17.97 |
17.97
|
17.14
|
30.7K | -2.24% | ||||
| Jan 12 | 17.86 | 17.77 |
18.07
|
17.47
|
46.2K | 1.36% | ||||
| Jan 11 | 17.62 | 18.03 |
18.06
|
17.5
|
23.0K | -3.35% | ||||
| Jan 8 | 18.23 | 18.35 |
18.35
|
17.76
|
31.9K | -0.6% | ||||
| Jan 7 | 18.34 | 19.08 |
19.12
|
18.25
|
55.6K | -1.98% | ||||
| Jan 6 | 18.71 | 18.58 |
19.25
|
18.38
|
69.1K | 2.52% | ||||
| Jan 5 | 18.25 | 18.55 |
18.84
|
17.87
|
48.2K | -1.78% | ||||
| Jan 4 | 18.58 | 19.56 |
19.56
|
18.44
|
68.7K | -4.08% | ||||
| Dec 31 | 19.37 | 19.07 |
19.84
|
19
|
41.8K | 1.47% | ||||
| Dec 30 | 19.09 | 19.06 |
19.33
|
18.78
|
42.0K | -0.1% | ||||
| Dec 29 | 19.11 | 19.31 |
19.8
|
19
|
64.9K | -0.78% | ||||
| Dec 28 | 19.26 | 19.54 |
19.54
|
18.73
|
61.8K | 0.31% | ||||
| Dec 24 | 19.2 | 19.76 |
19.9
|
19.18
|
30.2K | -2.74% | ||||
| Dec 23 | 19.74 | 19 |
19.78
|
19
|
55.6K | 3.35% | ||||
| Dec 22 | 19.1 | 19.39 |
19.81
|
18.95
|
42.9K | -1.09% | ||||
| Dec 21 | 19.31 | 18.6 |
19.31
|
18.6
|
80.0K | 1.63% | ||||
| Dec 18 | 19 | 19.22 |
19.49
|
18.01
|
337K | 0.05% | ||||
| Dec 17 | 18.99 | 18.52 |
19.15
|
18.52
|
193K | 1.28% | ||||
| Dec 16 | 18.75 | 19.18 |
19.18
|
18.56
|
109K | -1.42% | ||||
| Dec 15 | 19.02 | 18.34 |
19.17
|
18.25
|
97.7K | 4.22% | ||||
| Dec 14 | 18.25 | 18.34 |
19
|
17.8
|
59.9K | 0.44% | ||||
| Dec 11 | 18.17 | 17.96 |
18.46
|
17.79
|
49.0K | -0.16% | ||||
| Dec 10 | 18.2 | 18.31 |
18.5
|
17.52
|
126K | 1.68% | ||||
| Dec 9 | 17.9 | 18 |
19.28
|
17.72
|
81.3K | -0.06% | ||||
| Dec 8 | 17.91 | 17.72 |
18
|
17.67
|
102K | -0.11% | ||||
| Dec 7 | 17.93 | 17.84 |
17.99
|
17.72
|
56.8K | 0.11% | ||||
| Dec 4 | 17.91 | 17.8 |
17.95
|
17.46
|
38.1K | 0.79% | ||||
| Dec 3 | 17.77 | 17.83 |
17.95
|
17.47
|
89.1K | -0.17% | ||||
| Dec 2 | 17.8 | 18 |
18.45
|
17.04
|
161K | -2.04% | ||||
| Dec 1 | 18.17 | 17.5 |
18.21
|
16.59
|
78.5K | 7.45% | ||||
| Nov 30 | 16.91 | 17.31 |
17.5
|
16.7
|
154K | -4.19% | ||||
| Nov 27 | 17.65 | 17.92 |
17.94
|
17.21
|
22.7K | -1.62% | ||||
| Nov 25 | 17.94 | 18.13 |
18.39
|
17.53
|
143K | -2.5% | ||||
| Nov 24 | 18.4 | 17.1 |
18.45
|
17.07
|
107K | 7.04% | ||||
| Nov 23 | 17.19 | 16.57 |
17.6
|
16.57
|
51.7K | 4.12% | ||||
| Nov 20 | 16.51 | 16.26 |
16.84
|
16.22
|
43.7K | 0.18% | ||||
| Nov 19 | 16.48 | 16.53 |
16.87
|
16.16
|
39.6K | -0.84% | ||||
| Nov 18 | 16.62 | 16.78 |
17.39
|
16.57
|
52.9K | -0.66% | ||||
| Nov 17 | 16.73 | 17.24 |
17.24
|
16.62
|
43.8K | -3.85% | ||||
| Nov 16 | 17.4 | 16.84 |
17.58
|
16.52
|
48.8K | 4.44% | ||||
| Nov 13 | 16.66 | 15.84 |
16.74
|
15.66
|
80.1K | 5.38% | ||||
| Nov 12 | 15.81 | 15.81 |
16.09
|
15.55
|
27.6K | -0.88% | ||||
| Nov 11 | 15.95 | 16.04 |
16.25
|
15.66
|
176K | 1.98% | ||||
| Nov 10 | 15.64 | 15.39 |
16.39
|
15.27
|
80.6K | 3.71% | ||||
| Nov 9 | 15.08 | 15.69 |
16.37
|
15.08
|
78.0K | 2.10% | ||||
| Nov 6 | 14.77 | 15.29 |
15.39
|
14.16
|
24.4K | -3.34% | ||||
| Nov 5 | 15.28 | 14.87 |
15.68
|
14.87
|
65.7K | 3.87% | ||||
| Nov 4 | 14.71 | 14.09 |
15.18
|
14.01
|
72.3K | 1.24% | ||||
| Nov 3 | 14.53 | 13.76 |
14.91
|
13.18
|
163K | 8.59% | ||||
| Nov 2 | 13.38 | 13.29 |
13.89
|
13.15
|
62.4K | 0.60% | ||||
| Oct 30 | 13.3 | 13.57 |
13.97
|
13
|
38.2K | -2.71% | ||||
| Oct 29 | 13.67 | 13.5 |
14.13
|
13.36
|
50.1K | 0.15% | ||||
| Oct 28 | 13.65 | 13.7 |
14.06
|
13.38
|
56.9K | -2.99% | ||||
| Oct 27 | 14.07 | 14.51 |
14.6
|
13.9
|
35.6K | -2.97% | ||||
| Oct 26 | 14.5 | 14.21 |
14.6
|
14.08
|
35.8K | -1.36% | ||||
| Oct 23 | 14.7 | 14.6 |
14.79
|
14.46
|
23.8K | 1.94% | ||||
| Oct 22 | 14.42 | 14.38 |
14.59
|
14.03
|
26.4K | 1.26% | ||||
| Oct 21 | 14.24 | 14.39 |
14.6
|
14.08
|
25.6K | -1.25% | ||||
| Oct 20 | 14.42 | 14.39 |
14.77
|
14.29
|
29.8K | 2.20% | ||||
| Oct 19 | 14.11 | 14.65 |
14.7
|
14.09
|
30.9K | -2.69% | ||||
| Oct 16 | 14.5 | 14.31 |
14.91
|
14.19
|
33.1K | 0.35% | ||||
| Oct 15 | 14.45 | 14.18 |
14.77
|
14.01
|
38.0K | 1.05% | ||||
| Oct 14 | 14.3 | 14.79 |
14.79
|
14.28
|
27.5K | -2.46% | ||||
| Oct 13 | 14.66 | 14.87 |
14.97
|
14.48
|
48.7K | -1.94% | ||||
| Oct 12 | 14.95 | 14.59 |
14.95
|
14.4
|
66.4K | 1.77% | ||||
| Oct 9 | 14.69 | 14.89 |
14.9
|
14.56
|
40.4K | -0.47% | ||||
| Oct 8 | 14.76 | 14.49 |
14.86
|
14.21
|
59.5K | 3.22% | ||||
| Oct 7 | 14.3 | 14.61 |
14.99
|
14.07
|
39.3K | 0.14% | ||||
| Oct 6 | 14.28 | 14.5 |
15.23
|
14.16
|
96.8K | -0.97% | ||||
| Oct 5 | 14.42 | 13.45 |
14.8
|
13.45
|
111K | 7.93% | ||||
| Oct 2 | 13.36 | 12.45 |
13.55
|
12.31
|
59.6K | 4.05% | ||||
| Oct 1 | 12.84 | 11.88 |
12.93
|
11.57
|
124K | 8.91% | ||||
| Sep 30 | 11.79 | 12.05 |
12.43
|
11.72
|
74.0K | -1.67% | ||||
| Sep 29 | 11.99 | 12.03 |
12.32
|
11.94
|
60.8K | -0.83% | ||||
| Sep 28 | 12.09 | 11.44 |
12.35
|
11.37
|
56.0K | 7.75% | ||||
| Sep 25 | 11.22 | 11.21 |
11.69
|
10.94
|
130K | -1.15% | ||||
| Sep 24 | 11.35 | 11.49 |
11.78
|
11.08
|
72.7K | -2.41% | ||||
| Sep 23 | 11.63 | 11.79 |
12.51
|
11.59
|
120K | -2.92% | ||||
| Sep 22 | 11.98 | 12.67 |
12.99
|
11.74
|
93.7K | -3.54% | ||||
| Sep 21 | 12.42 | 14.16 |
14.16
|
12.34
|
109K | -11.29% | ||||
| Sep 18 | 14 | 15.04 |
15.04
|
13.96
|
443K | -4.76% | ||||
| Sep 17 | 14.7 | 14.41 |
15.6
|
14.34
|
119K | 1.38% | ||||
| Sep 16 | 14.5 | 15.1 |
15.18
|
14.35
|
91.8K | -3.59% | ||||
| Sep 15 | 15.04 | 15.41 |
15.49
|
15.03
|
38.9K | -2.4% | ||||
| Sep 14 | 15.41 | 14.05 |
15.48
|
14.05
|
98.2K | 9.99% | ||||
| Sep 11 | 14.01 | 13.9 |
14.23
|
13.72
|
71.0K | 0.79% | ||||
| Sep 10 | 13.9 | 14.04 |
14.34
|
13.85
|
54.7K | -0.29% | ||||
| Sep 9 | 13.94 | 13.39 |
14.39
|
13.25
|
89.7K | 5.13% | ||||
| Sep 8 | 13.26 | 12.41 |
13.42
|
12.32
|
115K | 4.91% | ||||
| Sep 4 | 12.64 | 12.64 |
12.74
|
12.18
|
70.7K | 1.77% | ||||
| Sep 3 | 12.42 | 12.43 |
12.6
|
12.2
|
88.4K | 0.57% | ||||
| Sep 2 | 12.35 | 12.48 |
12.63
|
12.15
|
60.5K | -2.29% | ||||
| Sep 1 | 12.64 | 12.28 |
12.68
|
12.14
|
56.8K | 0.72% | ||||
| Aug 31 | 12.55 | 13.2 |
13.2
|
12.45
|
131K | -5.85% | ||||
| Aug 28 | 13.33 | 13.11 |
13.37
|
13.02
|
35.3K | 2.70% | ||||
| Aug 27 | 12.98 | 12.81 |
13.11
|
12.71
|
36.2K | 1.17% | ||||
| Aug 26 | 12.83 | 13.27 |
13.4
|
12.79
|
48.1K | -3.61% | ||||
| Aug 25 | 13.31 | 13.08 |
13.37
|
12.91
|
36.9K | 3.02% | ||||
| Aug 24 | 12.92 | 12.93 |
13.07
|
12.61
|
56.7K | 0.39% | ||||
| Aug 21 | 12.87 | 13.14 |
13.31
|
12.57
|
68.5K | -2.5% | ||||
| Aug 20 | 13.2 | 13.14 |
13.33
|
12.95
|
68.1K | 0.53% | ||||
| Aug 19 | 13.13 | 12.88 |
13.51
|
12.67
|
71.2K | 2.82% | ||||
| Aug 18 | 12.77 | 13.71 |
13.71
|
12.66
|
92.3K | -6.38% | ||||
| Aug 17 | 13.64 | 14.75 |
14.75
|
12.74
|
147K | -7.59% | ||||
| Aug 14 | 14.76 | 14.23 |
14.92
|
14.17
|
39.7K | 2.79% | ||||
| Aug 13 | 14.36 | 14.22 |
14.65
|
13.94
|
81.1K | 0.07% | ||||
| Aug 12 | 14.35 | 14.58 |
14.76
|
14.22
|
70.4K | 0.14% | ||||
| Aug 11 | 14.33 | 14.78 |
14.92
|
14.12
|
77.2K | -1.17% | ||||
| Aug 10 | 14.5 | 15.2 |
15.38
|
14.3
|
122K | -3.53% | ||||
| Aug 7 | 15.03 | 16.61 |
16.79
|
14.9
|
125K | -0.53% | ||||
| Aug 6 | 15.11 | 14.28 |
15.49
|
14.28
|
84.8K | 5.81% | ||||
| Aug 5 | 14.28 | 14.15 |
14.63
|
13.91
|
142K | -0.35% | ||||
| Aug 4 | 14.33 | 13.64 |
14.37
|
13.45
|
58.6K | 4.60% | ||||
| Aug 3 | 13.7 | 14.5 |
14.5
|
12.82
|
145K | -4.2% | ||||
| Jul 31 | 14.3 | 15.23 |
15.27
|
13.86
|
85.9K | -6.84% | ||||
| Jul 30 | 15.35 | 14.71 |
15.35
|
14.36
|
76.1K | 2.47% | ||||
| Jul 29 | 14.98 | 14.68 |
15.14
|
14.68
|
58.8K | 1.22% | ||||
| Jul 28 | 14.8 | 14.34 |
15.23
|
14.34
|
67.8K | 2.56% | ||||
| Jul 27 | 14.43 | 13.62 |
14.53
|
13.4
|
110K | 5.48% | ||||
| Jul 24 | 13.68 | 13.96 |
14.14
|
13.63
|
71.4K | -2.01% | ||||
| Jul 23 | 13.96 | 14.32 |
14.37
|
13.79
|
64.0K | -3.19% | ||||
| Jul 22 | 14.42 | 14.12 |
14.61
|
13.76
|
63.2K | 1.12% | ||||
| Jul 21 | 14.26 | 13.72 |
14.45
|
13.52
|
131K | 5.24% | ||||
| Jul 20 | 13.55 | 13.28 |
13.72
|
13.12
|
68.0K | 1.50% | ||||
| Jul 17 | 13.35 | 13.49 |
13.83
|
13.21
|
80.4K | -1.48% | ||||
| Jul 16 | 13.55 | 13.41 |
13.88
|
13.03
|
78.6K | 0.59% | ||||
| Jul 15 | 13.47 | 13.19 |
13.63
|
13.01
|
121K | 4.74% | ||||
| Jul 14 | 12.86 | 12.77 |
13.04
|
12.47
|
96.9K | 0.08% | ||||
| Jul 13 | 12.85 | 13.24 |
13.24
|
12.53
|
115K | -1.53% | ||||
| Jul 10 | 13.05 | 12.96 |
13.05
|
12.71
|
98.9K | 3.33% | ||||
| Jul 9 | 12.63 | 12.99 |
13.06
|
12.2
|
134K | -2.85% | ||||
| Jul 8 | 13 | 12.71 |
13.09
|
12.71
|
77.2K | 2.44% | ||||
| Jul 7 | 12.69 | 13.81 |
13.81
|
12.55
|
121K | -9.36% | ||||
| Jul 6 | 14 | 13.64 |
14.17
|
13.23
|
129K | 5.98% | ||||
| Jul 2 | 13.21 | 13.49 |
13.75
|
13.12
|
120K | -0.97% | ||||
| Jul 1 | 13.34 | 13.47 |
13.92
|
13.07
|
137K | -0.74% | ||||
| Jun 30 | 13.44 | 13.2 |
13.55
|
12.88
|
114K | 0.75% | ||||
| Jun 29 | 13.34 | 12.91 |
13.89
|
12.6
|
192K | 4.46% | ||||
| Jun 26 | 12.77 | 13.95 |
13.95
|
12.27
|
1.9M | -10.07% | ||||
| Jun 25 | 14.2 | 13.79 |
14.36
|
13.79
|
275K | 3.12% | ||||
| Jun 24 | 13.77 | 14.04 |
14.24
|
13.6
|
231K | -4.11% | ||||
| Jun 23 | 14.36 | 13.75 |
14.7
|
13.75
|
290K | 6.37% | ||||
| Jun 22 | 13.5 | 14 |
14.58
|
13.24
|
237K | -7.47% | ||||
| Jun 19 | 14.59 | 13.53 |
14.98
|
13.35
|
396K | 9.53% | ||||
| Jun 18 | 13.32 | 12.99 |
14.18
|
12.88
|
237K | -0.22% | ||||
| Jun 17 | 13.35 | 13.67 |
13.98
|
13.05
|
177K | -2.63% | ||||
| Jun 16 | 13.71 | 14.1 |
14.22
|
13.17
|
167K | 3.55% | ||||
| Jun 15 | 13.24 | 12.15 |
13.69
|
12.15
|
182K | 3.60% | ||||
| Jun 12 | 12.78 | 13.6 |
14.13
|
12.06
|
155K | 0.08% | ||||
| Jun 11 | 12.77 | 12.06 |
13.28
|
11.5
|
242K | -2.52% | ||||
| Jun 10 | 13.1 | 14.15 |
14.15
|
12.52
|
231K | -7.75% | ||||
| Jun 9 | 14.2 | 14.72 |
15.11
|
13.56
|
219K | -6.27% | ||||
| Jun 8 | 15.15 | 13.56 |
15.49
|
13.56
|
280K | 15.65% | ||||
| Jun 5 | 13.1 | 13.41 |
13.88
|
13.03
|
159K | 2.50% | ||||
| Jun 4 | 12.78 | 12.4 |
12.97
|
12.01
|
182K | 2.32% | ||||
| Jun 3 | 12.49 | 11.51 |
12.77
|
11.51
|
274K | 12.32% | ||||
| Jun 2 | 11.12 | 10.22 |
11.32
|
10.14
|
162K | 10.54% | ||||
| Jun 1 | 10.06 | 9.67 |
10.37
|
9.67
|
120K | 4.25% | ||||
| May 29 | 9.65 | 10.19 |
10.62
|
9.62
|
280K | -2.43% | ||||
| May 28 | 9.89 | 9.84 |
10.14
|
9.16
|
262K | 1.23% | ||||
| May 27 | 9.77 | 8.9 |
9.86
|
8.82
|
192K | 11.02% | ||||
| May 26 | 8.8 | 8.51 |
8.89
|
8.47
|
187K | 7.06% | ||||
| May 22 | 8.22 | 8.46 |
8.69
|
7.93
|
191K | -2.03% | ||||
| May 21 | 8.39 | 7.67 |
8.59
|
7.56
|
269K | 8.68% | ||||
| May 20 | 7.72 | 6.96 |
7.94
|
6.96
|
361K | 12.37% | ||||
| May 19 | 6.87 | 7.52 |
7.52
|
6.77
|
172K | -8.64% | ||||
| May 18 | 7.52 | 7.11 |
7.64
|
6.99
|
289K | 9.94% | ||||
| May 15 | 6.84 | 6.63 |
7.04
|
6.54
|
378K | 13.81% | ||||
| May 14 | 6.01 | 6.17 |
6.41
|
5.52
|
397K | -3.84% | ||||
| May 13 | 6.25 | 6.38 |
6.63
|
6
|
251K | -3.85% | ||||
| May 12 | 6.5 | 6.9 |
6.96
|
6.45
|
184K | -5.66% | ||||
| May 11 | 6.89 | 7.09 |
7.24
|
6.54
|
135K | -2.27% | ||||
| May 8 | 7.05 | 6.5 |
7.13
|
6.5
|
246K | 9.98% | ||||
| May 7 | 6.41 | 6.34 |
6.7
|
6.25
|
187K | 2.72% | ||||
| May 6 | 6.24 | 6.48 |
6.74
|
6.13
|
137K | -2.35% | ||||
| May 5 | 6.39 | 7.54 |
7.54
|
6.31
|
283K | -12.35% | ||||
| May 4 | 7.29 | 7 |
7.35
|
6.6
|
139K | 3.85% | ||||
| May 1 | 7.02 | 7.21 |
7.22
|
6.51
|
188K | -6.15% | ||||
| Apr 30 | 7.48 | 8.16 |
8.38
|
7.28
|
389K | -4.23% | ||||
| Apr 29 | 7.81 | 6.74 |
8.48
|
6.74
|
623K | 19.24% | ||||
| Apr 28 | 6.55 | 6.2 |
6.89
|
6.1
|
538K | 9.17% | ||||
| Apr 27 | 6 | 5.45 |
6.2
|
5.35
|
783K | 13.64% | ||||
| Apr 24 | 5.28 | 5.64 |
5.83
|
5.26
|
465K | -6.05% | ||||
| Apr 23 | 5.62 | 5.95 |
6.06
|
5.6
|
134K | -4.91% | ||||
| Apr 22 | 5.91 | 5.98 |
6.13
|
5.75
|
130K | 0.34% | ||||
| Apr 21 | 5.89 | 6.4 |
6.47
|
5.75
|
158K | -8.26% | ||||
| Apr 20 | 6.42 | 6.72 |
6.72
|
6.32
|
296K | -4.18% | ||||
| Apr 17 | 6.7 | 6.91 |
6.96
|
6.46
|
469K | 3.40% | ||||
| Apr 16 | 6.48 | 7.15 |
7.2
|
6.32
|
160K | -6.49% | ||||
| Apr 15 | 6.93 | 7.62 |
7.62
|
6.8
|
118K | -9.41% | ||||
| Apr 14 | 7.65 | 7.85 |
7.89
|
7.36
|
178K | 6.25% | ||||
| Apr 13 | 7.2 | 7.82 |
9.03
|
6.72
|
222K | -5.88% | ||||
| Apr 9 | 7.65 | 7.91 |
8.07
|
7.56
|
116K | 1.46% | ||||
| Apr 8 | 7.54 | 8.22 |
8.22
|
7.2
|
187K | -4.44% | ||||
| Apr 7 | 7.89 | 7.25 |
8.49
|
7.21
|
416K | 9.58% | ||||
| Apr 6 | 7.2 | 6.97 |
7.53
|
6.87
|
421K | 6.19% | ||||
| Apr 3 | 6.78 | 7.85 |
8.04
|
6.53
|
71.0K | -15.14% | ||||
| Apr 2 | 7.99 | 7.8 |
8
|
7.77
|
48.2K | 1.01% | ||||
| Apr 1 | 7.91 | 9.88 |
10.49
|
7.63
|
75.1K | -25.02% | ||||
| Mar 31 | 10.55 | 11.47 |
11.52
|
10.35
|
36.1K | -8.66% | ||||
| Mar 30 | 11.55 | 11.44 |
11.73
|
11.03
|
75.0K | 0.43% | ||||
| Mar 27 | 11.5 | 11.25 |
11.5
|
11.25
|
63.3K | -3.36% | ||||
| Mar 26 | 11.9 | 11.86 |
12.18
|
11.43
|
103K | 0.42% | ||||
| Mar 25 | 11.85 | 11.84 |
12.5
|
11.52
|
183K | 3.04% | ||||
| Mar 24 | 11.5 | 10.84 |
11.7
|
10.84
|
105K | 13.75% | ||||
| Mar 23 | 10.11 | 10.86 |
10.86
|
9.85
|
70.1K | -6.3% | ||||
| Mar 20 | 10.79 | 13.49 |
13.49
|
10.05
|
200K | -19.3% | ||||
| Mar 19 | 13.37 | 14 |
14.99
|
12.97
|
113K | 3% | ||||
| Mar 18 | 12.98 | 12.59 |
12.98
|
11.59
|
51.6K | -3.21% | ||||
| Mar 17 | 13.41 | 13 |
14.94
|
12.09
|
82.4K | -1.76% | ||||
| Mar 16 | 13.65 | 12.78 |
14.37
|
6.31
|
86.9K | -2.01% | ||||
| Mar 13 | 13.93 | 14.1 |
14.1
|
12.92
|
31.5K | 5.29% | ||||
| Mar 12 | 13.23 | 15.2 |
16.42
|
12.77
|
67.7K | -19.13% | ||||
| Mar 11 | 16.36 | 18.39 |
18.77
|
16.22
|
30.3K | -13.89% | ||||
| Mar 10 | 19 | 19.57 |
20.28
|
18.45
|
52.8K | -0.58% | ||||
| Mar 9 | 19.11 | 19.7 |
19.99
|
18.28
|
72.6K | -8.35% | ||||
| Mar 6 | 20.85 | 20.96 |
21.38
|
20.23
|
86.5K | -3.78% | ||||
| Mar 5 | 21.67 | 21.1 |
23.1
|
19.99
|
56.7K | 0.46% | ||||
| Mar 4 | 21.57 | 21.52 |
22.09
|
20.3
|
97.0K | 1.84% | ||||
| Mar 3 | 21.18 | 21.47 |
22.3
|
20.45
|
65.5K | -1.94% | ||||
| Mar 2 | 21.6 | 21.6 |
21.81
|
19.26
|
60.2K | 2.71% | ||||
| Feb 28 | 21.03 | 21.17 |
21.64
|
19
|
94.9K | 6.59% | ||||
| Feb 27 | 19.73 | 19.66 |
20.91
|
18.52
|
37.7K | -1.79% | ||||
| Feb 26 | 20.09 | 19.75 |
20.27
|
19.15
|
54.8K | 2.03% | ||||
| Feb 25 | 19.69 | 19.94 |
20.15
|
18.56
|
63.5K | -1.7% | ||||
| Feb 24 | 20.03 | 19.9 |
20.74
|
19.17
|
32.8K | -0.84% | ||||
| Feb 21 | 20.2 | 20.7 |
20.73
|
20.07
|
19.8K | -2.56% | ||||
| Feb 20 | 20.73 | 20.69 |
21
|
20.54
|
43.1K | 0.05% | ||||
| Feb 19 | 20.72 | 20.79 |
20.91
|
20.45
|
17.0K | 0.14% | ||||
| Feb 18 | 20.69 | 20.6 |
21.08
|
20.42
|
32.4K | 0.19% | ||||
| Feb 14 | 20.65 | 20.39 |
20.95
|
20.18
|
34.1K | 1.03% | ||||
| Feb 13 | 20.44 | 20.83 |
21.11
|
20
|
27.9K | -2.48% | ||||
| Feb 12 | 20.96 | 21.3 |
21.59
|
20.69
|
25.8K | -0.99% | ||||
| Feb 11 | 21.17 | 21.67 |
21.99
|
20.83
|
45.2K | -1.53% | ||||
| Feb 10 | 21.5 | 20.7 |
21.59
|
20.52
|
31.3K | 3.91% | ||||
| Feb 7 | 20.69 | 20.47 |
21.72
|
20.1
|
25.1K | 0.53% | ||||
| Feb 6 | 20.58 | 21.42 |
22.21
|
20.38
|
68.1K | -3.61% | ||||
| Feb 5 | 21.35 | 20.23 |
21.66
|
19.86
|
36.5K | 6.91% | ||||
| Feb 4 | 19.97 | 20.26 |
21.27
|
19.52
|
108K | 0% | ||||
| Feb 3 | 19.97 | 21.31 |
21.99
|
19.97
|
83.9K | -5.09% | ||||
| Jan 31 | 21.04 | 22.42 |
22.42
|
20.9
|
49.1K | -6.28% | ||||
| Jan 30 | 22.45 | 21.28 |
22.7
|
20.38
|
46.4K | 4.91% | ||||
| Jan 29 | 21.4 | 21.55 |
21.62
|
20.74
|
25.7K | -0.19% | ||||
| Jan 28 | 21.44 | 20.75 |
21.62
|
20.75
|
40.3K | 3.98% | ||||
| Jan 27 | 20.62 | 20.2 |
20.97
|
19.72
|
44.4K | 1.23% | ||||
| Jan 24 | 20.37 | 20.83 |
20.93
|
20.12
|
33.9K | -1.97% | ||||
| Jan 23 | 20.78 | 21.62 |
22.55
|
20.54
|
49.3K | -3.57% | ||||
| Jan 22 | 21.55 | 21.7 |
22.24
|
21.36
|
63.1K | 0.80% | ||||
| Jan 21 | 21.38 | 20.96 |
21.94
|
20.95
|
56.3K | 0% | ||||
| Jan 17 | 21.38 | 22.37 |
23.04
|
21.33
|
163K | -7.25% | ||||
| Jan 16 | 23.05 | 22.95 |
23.68
|
22.68
|
133K | 0.44% | ||||
| Jan 15 | 22.95 | 23.66 |
23.71
|
22.38
|
117K | -3.29% | ||||
| Jan 14 | 23.73 | 23.33 |
24.18
|
23.12
|
49.0K | 1.45% | ||||
| Jan 13 | 23.39 | 22.68 |
23.57
|
22.58
|
105K | 3.13% | ||||
| Jan 10 | 22.68 | 22.96 |
23.12
|
22.57
|
68.8K | -1% | ||||
| Jan 9 | 22.91 | 23.57 |
23.57
|
22.53
|
46.4K | -0.78% | ||||
| Jan 8 | 23.09 | 23.69 |
23.77
|
22.99
|
77.0K | -1.03% | ||||
| Jan 7 | 23.33 | 23.39 |
23.65
|
23.13
|
68.1K | -0.77% | ||||
| Jan 6 | 23.51 | 23.57 |
23.77
|
23.24
|
86.4K | 0.17% | ||||
| Jan 3 | 23.47 | 23.62 |
23.84
|
23.06
|
136K | -0.68% | ||||
| Jan 2 | 23.63 | 24.2 |
24.28
|
23.11
|
66.6K | -0.71% | ||||
| Dec 31 | 23.8 | 23.89 |
24.5
|
23.26
|
84.7K | -0.34% | ||||
| Dec 30 | 23.88 | 23.33 |
24.18
|
22.7
|
71.7K | 2.31% | ||||
| Dec 27 | 23.34 | 24.75 |
25.84
|
23.14
|
89.7K | -5.7% | ||||
| Dec 26 | 24.75 | 23.66 |
25.27
|
22.9
|
53.3K | 4.39% | ||||
| Dec 24 | 23.71 | 22.41 |
23.99
|
22.41
|
25.5K | 5.61% | ||||
| Dec 23 | 22.45 | 21.72 |
22.5
|
21.39
|
93.7K | 6.85% | ||||
| Dec 20 | 21.01 | 22.09 |
22.1
|
20.72
|
1.2M | -4.2% | ||||
| Dec 19 | 21.93 | 21.83 |
22.67
|
21.33
|
96.7K | 2.52% | ||||
| Dec 18 | 21.39 | 21.24 |
21.95
|
21.11
|
119K | 1.76% | ||||
| Dec 17 | 21.02 | 20.31 |
21.3
|
20.24
|
71.6K | 3.80% | ||||
| Dec 16 | 20.25 | 20.11 |
20.93
|
19.75
|
109K | 1.30% | ||||
| Dec 13 | 19.99 | 19.43 |
20.01
|
19.43
|
123K | 2.83% | ||||
| Dec 12 | 19.44 | 19.99 |
20.29
|
19.33
|
114K | -2.75% | ||||
| Dec 11 | 19.99 | 20.23 |
20.89
|
19.99
|
59.4K | -0.45% | ||||
| Dec 10 | 20.08 | 20.28 |
20.49
|
19.83
|
124K | -1.57% | ||||
| Dec 9 | 20.4 | 20.27 |
20.62
|
19.98
|
102K | 0.69% | ||||
| Dec 6 | 20.26 | 20.3 |
20.96
|
19.5
|
244K | 0.55% | ||||
| Dec 5 | 20.15 | 20.11 |
20.3
|
19.43
|
65.7K | 0.45% | ||||
| Dec 4 | 20.06 | 20.05 |
20.27
|
19.28
|
88.2K | 0.85% | ||||
| Dec 3 | 19.89 | 20.82 |
21.42
|
19.82
|
82.6K | -4.83% | ||||
| Dec 2 | 20.9 | 21.68 |
21.77
|
20.45
|
94.7K | -1.37% | ||||
| Nov 29 | 21.19 | 19.03 |
21.31
|
19.03
|
42.0K | 11.18% | ||||
| Nov 27 | 19.06 | 18.77 |
19.33
|
18.28
|
77.1K | 1.60% | ||||
| Nov 26 | 18.76 | 18.75 |
18.99
|
18.02
|
134K | 0.32% | ||||
| Nov 25 | 18.7 | 18.33 |
18.97
|
18.12
|
112K | 1.96% | ||||
| Nov 22 | 18.34 | 18.14 |
18.78
|
17.54
|
111K | 1.33% | ||||
| Nov 21 | 18.1 | 18.75 |
19.03
|
17.89
|
96.7K | -4.28% | ||||
| Nov 20 | 18.91 | 20.08 |
20.29
|
18.61
|
106K | -5.97% | ||||
| Nov 19 | 20.11 | 19.3 |
20.46
|
19.12
|
93.5K | 4.63% | ||||
| Nov 18 | 19.22 | 19.69 |
19.98
|
18.96
|
76.1K | -2.39% | ||||
| Nov 15 | 19.69 | 19.45 |
19.87
|
19.33
|
93.1K | 1.86% | ||||
| Nov 14 | 19.33 | 19.84 |
19.9
|
19.31
|
88.5K | -2.57% | ||||
| Nov 13 | 19.84 | 19.49 |
19.86
|
18.57
|
114K | 7.19% | ||||
| Nov 12 | 18.51 | 18.28 |
18.92
|
18
|
82.7K | 1.26% | ||||
| Nov 11 | 18.28 | 17.1 |
18.38
|
17
|
196K | 6.53% | ||||
| Nov 8 | 17.16 | 16.99 |
17.52
|
16.7
|
92.9K | 0.94% | ||||
| Nov 7 | 17 | 16.24 |
17.86
|
16.11
|
150K | 5.26% | ||||
| Nov 6 | 16.15 | 16.43 |
16.7
|
16.01
|
59.9K | -0.49% | ||||
| Nov 5 | 16.23 | 16.54 |
16.67
|
16.2
|
76.0K | -1.1% | ||||
| Nov 4 | 16.41 | 16.41 |
16.87
|
16.2
|
63.8K | 0.98% | ||||
| Nov 1 | 16.25 | 16.09 |
16.46
|
16.05
|
44.0K | 0.81% | ||||
| Oct 31 | 16.12 | 16.43 |
16.69
|
16
|
56.4K | -1.1% | ||||
| Oct 30 | 16.3 | 16.21 |
16.99
|
16
|
30.9K | 0.62% | ||||
| Oct 29 | 16.2 | 16.72 |
16.89
|
16.2
|
68.6K | -2.7% | ||||
| Oct 28 | 16.65 | 16.92 |
18
|
16.65
|
103K | -2% | ||||
| Oct 25 | 16.99 | 16.4 |
18.04
|
16
|
127K | 3.72% | ||||
| Oct 24 | 16.38 | 16.24 |
16.95
|
15.76
|
120K | 1.36% | ||||
| Oct 23 | 16.16 | 16.34 |
16.34
|
15.25
|
32.8K | -0.55% | ||||
| Oct 22 | 16.25 | 16.03 |
16.28
|
15.9
|
76.2K | 1.63% | ||||
| Oct 21 | 15.99 | 16 |
16.58
|
15.76
|
98.8K | 0.82% | ||||
| Oct 18 | 15.86 | 16.02 |
16.29
|
15.39
|
23.0K | -1.49% | ||||
| Oct 17 | 16.1 | 15.87 |
16.19
|
15.81
|
20.3K | 1.19% | ||||
| Oct 16 | 15.91 | 15.83 |
17
|
15.83
|
102K | 1.79% | ||||
| Oct 15 | 15.63 | 15.44 |
16.1
|
15.11
|
85.1K | 0.32% | ||||
| Oct 14 | 15.58 | 15.58 |
15.75
|
15.31
|
30.8K | 0.13% | ||||
| Oct 11 | 15.56 | 15.56 |
15.93
|
15.51
|
7.0K | -0.77% | ||||
| Oct 10 | 15.68 | 15.46 |
16.03
|
15.46
|
8.4K | 0.84% | ||||
| Oct 9 | 15.55 | 15.17 |
15.84
|
15.09
|
77.8K | 2.10% | ||||
| Oct 8 | 15.23 | 15.29 |
15.5
|
15
|
159K | -1.17% | ||||
| Oct 7 | 15.41 | 14.89 |
15.97
|
14.78
|
136K | 2.73% | ||||
| Oct 4 | 15 | 14.36 |
15.13
|
14.3
|
543K | 4.02% | ||||
| Oct 3 | 14.42 | 15.41 |
15.63
|
14.26
|
415K | -6.36% | ||||
| Oct 2 | 15.4 | 15.5 |
15.8
|
14.22
|
429K | -1.16% | ||||
| Oct 1 | 15.58 | 16.2 |
16.49
|
15.5
|
255K | -3.95% | ||||
| Sep 30 | 16.22 | 16.32 |
16.82
|
15.95
|
161K | -0.25% | ||||
| Sep 27 | 16.26 | 16.25 |
16.88
|
15.8
|
322K | 0.56% | ||||
| Sep 26 | 16.17 | 15.7 |
16.5
|
15.24
|
1.7M | 0% | ||||