About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
ORN
...
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.
- Orion Group Non-GAAP EPS of $0.02 beats by $0.03, revenue of $168.78M misses by $22.28M
- Orion Group wins contract for Grand Bahama shipyard dry dock
- Orion Group jumps to 17-month high after B. Riley upgrade to Buy
- Orion Group Non-GAAP EPS of -$0.14 in-line, revenue of $182.53M beats by $2.8M
- Orion Group Q2 2023 Earnings Preview
- Orion Group pursues sale-leaseback for two Texas properties
- Orion Group reports Q1 results
- Orion Group Non-GAAP EPS of -$0.12 misses by $0.12, revenue of $196.2M beats by $28.48M
- Orion Group Q4 2022 Earnings Preview
- Orion Group announces contract wins totaling $134M
- Orion Group says Austin Shanfelter to transition back to chairman of the board
- Orion Group announces over $40M contract award
- Orion Group GAAP EPS of -$0.01 misses by $0.02, revenue of $182.6M beats by $9.45M
- Orion Group Non-GAAP EPS of $0.02 beats by $0.01, revenue of $182.6M beats by $9.45M
- Orion Group Q3 2022 Earnings Preview
- Orion Group appoints Scott Thanisch as CFO
- Orion Group Holdings names new president and CEO
- Orion Group GAAP EPS of -$0.10 misses by $0.04, revenue of $195.58M beats by $34.02M
- Orion Group Q2 2022 Earnings Preview
- Orion Group Non-GAAP EPS of -$0.10, revenue of $174.93M
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| October 27, 2021 | -0.33 / -0.14 | 139.91M / 132.7M |
Beat! |
| July 28, 2021 | 0.11 / 0.0775 | 145.88M / 168.33M | |
| April 28, 2021 | 0.03 / 0.02 | 153.31M / 155.1M | |
| February 24, 2021 | 0.12 / 0.08 | 170.18M / 180.36M | |
| October 28, 2020 | 0.39 / 0.065 | 189.43M / 183.62M |
Beat! |
| July 29, 2020 | 0.07 / - | 183.71M / 162.13M |
Beat! |
| April 29, 2020 | 0.09 / -0.08 | 166.62M / 157.97M |
Beat! |
| February 26, 2020 | 0.01 / 0.01 | 199.79M / 163.72M |
Beat! |
| October 31, 2019 | 0.14 / 0.03 | 199.51M / 165.84M |
Beat! |
| July 31, 2019 | -0.06 / -0.14 | 165.99M / 153.96M |
Beat! |
| May 9, 2019 | -0.27 / -0.12 | 143.1M / 125.84M |
Beat! |
| March 26, 2019 | -3.32 / -0.11 | 99.21M / 145.43M | |
| November 8, 2017 | -0.18 / 0.06 | 140.2M / 165.4M | |
| August 3, 2017 | -0.08 / 0.13 | 137.4M / 162.0M | |
| May 4, 2017 | -0.07 / 0.05 | 138.8M / - |
Beat! |
| March 9, 2017 | -0.23 / -0.08 | 144.3M / 148.2M | |
| November 3, 2016 | 0.17 / 0.08 | 164.0M / 175.0M | |
| August 4, 2016 | 0.17 / 0.16 | 140.3M / 151.8M |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 2.64 | 2.57 |
2.75
|
2.56
|
35.1K | 1.93% | ||||
| May 17, 2023 | 2.59 | 2.69 |
2.74
|
2.56
|
48.0K | -1.52% | ||||
| May 16, 2023 | 2.63 | 2.59 |
2.77
|
2.55
|
121K | 7.35% | ||||
| May 15, 2023 | 2.45 | 2.44 |
2.46
|
2.42
|
39.8K | 1.24% | ||||
| May 12, 2023 | 2.42 | 2.56 |
2.61
|
2.41
|
30.3K | -6.92% | ||||
| May 11, 2023 | 2.6 | 2.59 |
2.62
|
2.43
|
42.5K | 0.39% | ||||
| May 10, 2023 | 2.59 | 2.59 |
2.69
|
2.55
|
71.9K | 2.78% | ||||
| May 9, 2023 | 2.52 | 2.5 |
2.59
|
2.5
|
42.0K | -1.18% | ||||
| May 8, 2023 | 2.55 | 2.63 |
2.68
|
2.51
|
22.7K | -2.3% | ||||
| May 5, 2023 | 2.61 | 2.53 |
2.69
|
2.53
|
46.7K | 6.10% | ||||
| May 4, 2023 | 2.46 | 2.46 |
2.56
|
2.44
|
52.0K | -3.53% | ||||
| May 3, 2023 | 2.55 | 2.56 |
2.72
|
2.51
|
36.3K | 0.79% | ||||
| May 2, 2023 | 2.53 | 2.52 |
2.58
|
2.44
|
43.2K | 1.20% | ||||
| May 1, 2023 | 2.5 | 2.38 |
2.52
|
2.38
|
369K | 5.04% | ||||
| Apr 28, 2023 | 2.38 | 2.4 |
2.41
|
2.35
|
31.8K | -1.65% | ||||
| Apr 27, 2023 | 2.42 | 2.39 |
2.43
|
2.39
|
4.3K | 1.26% | ||||
| Apr 26, 2023 | 2.39 | 2.42 |
2.42
|
2.34
|
13.9K | 1.27% | ||||
| Apr 25, 2023 | 2.36 | 2.4 |
2.4
|
2.35
|
19.9K | -1.26% | ||||
| Apr 24, 2023 | 2.39 | 2.39 |
2.45
|
2.33
|
62.4K | -1.65% | ||||
| Apr 21, 2023 | 2.43 | 2.38 |
2.52
|
2.38
|
25.9K | 2.10% | ||||
| Apr 20, 2023 | 2.38 | 2.5 |
2.51
|
2.37
|
38.5K | -5.56% | ||||
| Apr 19, 2023 | 2.52 | 2.52 |
2.57
|
2.5
|
46.1K | -1.56% | ||||
| Apr 18, 2023 | 2.56 | 2.54 |
2.6
|
2.51
|
16.8K | 0.39% | ||||
| Apr 17, 2023 | 2.55 | 2.56 |
2.58
|
2.5
|
11.4K | 1.19% | ||||
| Apr 14, 2023 | 2.52 | 2.55 |
2.61
|
2.52
|
13.5K | -2.33% | ||||
| Apr 13, 2023 | 2.58 | 2.51 |
2.6
|
2.51
|
18.3K | 0% | ||||
| Apr 12, 2023 | 2.58 | 2.57 |
2.6
|
2.54
|
8.0K | -0.77% | ||||
| Apr 11, 2023 | 2.6 | 2.54 |
2.67
|
2.54
|
51.3K | 1.56% | ||||
| Apr 10, 2023 | 2.56 | 2.56 |
2.58
|
2.5
|
49.7K | 0% | ||||
| Apr 6, 2023 | 2.56 | 2.52 |
2.57
|
2.52
|
24.4K | 0.39% | ||||
| Apr 5, 2023 | 2.55 | 2.53 |
2.6
|
2.53
|
11.4K | 0% | ||||
| Apr 4, 2023 | 2.55 | 2.55 |
2.64
|
2.53
|
35.0K | -1.16% | ||||
| Apr 3, 2023 | 2.58 | 2.54 |
2.72
|
2.54
|
33.7K | -0.39% | ||||
| Mar 31, 2023 | 2.59 | 2.6 |
2.68
|
2.55
|
10.0K | -0.38% | ||||
| Mar 30, 2023 | 2.6 | 2.65 |
2.66
|
2.58
|
34.6K | -1.89% | ||||
| Mar 29, 2023 | 2.65 | 2.66 |
2.7
|
2.57
|
24.2K | 0% | ||||
| Mar 28, 2023 | 2.65 | 2.6 |
2.77
|
2.6
|
44.1K | 1.15% | ||||
| Mar 27, 2023 | 2.62 | 2.52 |
2.71
|
2.52
|
31.4K | 2.34% | ||||
| Mar 24, 2023 | 2.56 | 2.58 |
2.64
|
2.55
|
32.7K | -1.16% | ||||
| Mar 23, 2023 | 2.59 | 2.7 |
2.73
|
2.59
|
31.7K | -4.07% | ||||
| Mar 22, 2023 | 2.7 | 2.73 |
2.78
|
2.62
|
45.4K | -0.74% | ||||
| Mar 21, 2023 | 2.72 | 2.68 |
2.76
|
2.68
|
65.7K | 0.74% | ||||
| Mar 20, 2023 | 2.7 | 2.73 |
2.79
|
2.66
|
117K | -1.1% | ||||
| Mar 17, 2023 | 2.73 | 2.95 |
2.97
|
2.66
|
89.6K | -7.14% | ||||
| Mar 16, 2023 | 2.94 | 2.86 |
2.98
|
2.84
|
112K | 4.26% | ||||
| Mar 15, 2023 | 2.82 | 2.91 |
2.98
|
2.79
|
110K | -1.74% | ||||
| Mar 14, 2023 | 2.87 | 2.88 |
3.04
|
2.86
|
108K | 2.87% | ||||
| Mar 13, 2023 | 2.79 | 2.76 |
2.84
|
2.71
|
47.1K | 1.09% | ||||
| Mar 10, 2023 | 2.76 | 2.61 |
3.27
|
2.59
|
339K | 4.15% | ||||
| Mar 9, 2023 | 2.65 | 2.72 |
2.73
|
2.62
|
30.1K | -2.57% | ||||
| Mar 8, 2023 | 2.72 | 2.71 |
2.77
|
2.71
|
30.2K | -1.81% | ||||
| Mar 7, 2023 | 2.77 | 2.8 |
2.8
|
2.72
|
15.1K | 1.47% | ||||
| Mar 6, 2023 | 2.73 | 2.75 |
2.79
|
2.73
|
25.5K | -0.73% | ||||
| Mar 3, 2023 | 2.75 | 2.77 |
2.82
|
2.74
|
24.6K | -0.72% | ||||
| Mar 2, 2023 | 2.77 | 2.76 |
2.79
|
2.76
|
4.4K | 1.09% | ||||
| Mar 1, 2023 | 2.74 | 2.85 |
2.85
|
2.73
|
49.6K | -1.08% | ||||
| Feb 28, 2023 | 2.77 | 2.71 |
2.82
|
2.71
|
35.1K | 1.47% | ||||
| Feb 27, 2023 | 2.73 | 2.74 |
2.77
|
2.69
|
38.4K | -0.36% | ||||
| Feb 24, 2023 | 2.74 | 2.81 |
2.81
|
2.73
|
14.3K | -2.14% | ||||
| Feb 23, 2023 | 2.8 | 2.73 |
2.8
|
2.68
|
32.9K | 2.19% | ||||
| Feb 22, 2023 | 2.74 | 2.69 |
2.77
|
2.69
|
28.0K | 1.86% | ||||
| Feb 21, 2023 | 2.69 | 2.73 |
2.77
|
2.66
|
47.4K | -2.54% | ||||
| Feb 17, 2023 | 2.76 | 2.74 |
2.77
|
2.7
|
52.3K | -0.36% | ||||
| Feb 16, 2023 | 2.77 | 2.82 |
2.84
|
2.75
|
24.3K | -1.77% | ||||
| Feb 15, 2023 | 2.82 | 2.85 |
2.87
|
2.8
|
36.2K | -1.05% | ||||
| Feb 14, 2023 | 2.85 | 2.85 |
2.86
|
2.85
|
8.5K | -0.35% | ||||
| Feb 13, 2023 | 2.86 | 2.85 |
2.86
|
2.82
|
22.1K | 0% | ||||
| Feb 10, 2023 | 2.86 | 2.84 |
2.86
|
2.84
|
13.1K | 0.35% | ||||
| Feb 9, 2023 | 2.85 | 2.82 |
2.89
|
2.8
|
60.5K | 0.71% | ||||
| Feb 8, 2023 | 2.83 | 2.79 |
2.83
|
2.75
|
11.4K | 1.07% | ||||
| Feb 7, 2023 | 2.8 | 2.74 |
2.86
|
2.71
|
34.8K | -0.71% | ||||
| Feb 6, 2023 | 2.82 | 2.88 |
2.91
|
2.82
|
29.4K | -1.74% | ||||
| Feb 3, 2023 | 2.87 | 2.92 |
2.93
|
2.83
|
84.1K | -0.35% | ||||
| Feb 2, 2023 | 2.88 | 2.91 |
2.95
|
2.85
|
145K | 0.70% | ||||
| Feb 1, 2023 | 2.86 | 2.85 |
2.9
|
2.85
|
128K | -0.35% | ||||
| Jan 31, 2023 | 2.87 | 2.86 |
2.89
|
2.86
|
32.8K | 0.70% | ||||
| Jan 30, 2023 | 2.85 | 2.77 |
2.95
|
2.77
|
145K | 3.64% | ||||
| Jan 27, 2023 | 2.75 | 2.8 |
2.82
|
2.7
|
55.6K | -3.17% | ||||
| Jan 26, 2023 | 2.84 | 2.96 |
2.96
|
2.79
|
47.2K | -3.73% | ||||
| Jan 25, 2023 | 2.95 | 2.83 |
2.95
|
2.83
|
32.6K | 5.36% | ||||
| Jan 24, 2023 | 2.8 | 2.83 |
2.9
|
2.8
|
29.9K | -1.06% | ||||
| Jan 23, 2023 | 2.83 | 2.82 |
3.02
|
2.76
|
66.7K | -1.05% | ||||
| Jan 20, 2023 | 2.86 | 2.95 |
2.99
|
2.83
|
56.1K | -4.03% | ||||
| Jan 19, 2023 | 2.98 | 2.92 |
3.01
|
2.91
|
59.0K | 2.76% | ||||
| Jan 18, 2023 | 2.9 | 2.95 |
2.95
|
2.77
|
44.7K | -3.33% | ||||
| Jan 17, 2023 | 3 | 2.94 |
3.06
|
2.94
|
93.9K | 3.81% | ||||
| Jan 13, 2023 | 2.89 | 2.94 |
2.95
|
2.88
|
16.4K | -1.03% | ||||
| Jan 12, 2023 | 2.92 | 2.99 |
3.04
|
2.86
|
68.9K | -2.99% | ||||
| Jan 11, 2023 | 3.01 | 2.94 |
3.07
|
2.89
|
91.8K | 3.44% | ||||
| Jan 10, 2023 | 2.91 | 2.77 |
2.92
|
2.75
|
61.7K | 6.59% | ||||
| Jan 9, 2023 | 2.73 | 2.67 |
2.78
|
2.67
|
95.1K | 3.02% | ||||
| Jan 6, 2023 | 2.65 | 2.69 |
2.75
|
2.59
|
116K | 0.38% | ||||
| Jan 5, 2023 | 2.64 | 2.64 |
2.67
|
2.55
|
108K | 1.93% | ||||
| Jan 4, 2023 | 2.59 | 2.51 |
2.6
|
2.49
|
40.2K | 1.57% | ||||
| Jan 3, 2023 | 2.55 | 2.4 |
2.56
|
2.4
|
41.8K | 7.14% | ||||
| Dec 30 | 2.38 | 2.3 |
2.41
|
2.3
|
35.2K | 1.28% | ||||
| Dec 29 | 2.35 | 2.33 |
2.4
|
2.29
|
61.4K | 0.86% | ||||
| Dec 28 | 2.33 | 2.39 |
2.43
|
2.3
|
30.1K | -0.85% | ||||
| Dec 27 | 2.35 | 2.26 |
2.45
|
2.23
|
60.4K | 2.62% | ||||
| Dec 23 | 2.29 | 2.28 |
2.3
|
2.25
|
21.0K | 1.33% | ||||
| Dec 22 | 2.26 | 2.27 |
2.3
|
2.2
|
175K | -0.88% | ||||
| Dec 21 | 2.28 | 2.35 |
2.37
|
2.22
|
130K | -1.3% | ||||
| Dec 20 | 2.31 | 2.38 |
2.43
|
2.29
|
60.7K | -3.75% | ||||
| Dec 19 | 2.4 | 2.42 |
2.5
|
2.34
|
56.2K | -1.64% | ||||
| Dec 16 | 2.44 | 2.48 |
2.52
|
2.4
|
55.5K | -2.4% | ||||
| Dec 15 | 2.5 | 2.53 |
2.59
|
2.44
|
62.9K | -0.4% | ||||
| Dec 14 | 2.51 | 2.55 |
2.6
|
2.51
|
80.6K | -1.57% | ||||
| Dec 13 | 2.55 | 2.44 |
2.6
|
2.33
|
105K | 6.69% | ||||
| Dec 12 | 2.39 | 2.38 |
2.48
|
2.38
|
60.1K | -0.42% | ||||
| Dec 9 | 2.4 | 2.42 |
2.48
|
2.4
|
16.7K | -0.83% | ||||
| Dec 8 | 2.42 | 2.47 |
2.5
|
2.42
|
36.3K | -3.2% | ||||
| Dec 7 | 2.5 | 2.5 |
2.53
|
2.44
|
43.3K | 2.46% | ||||
| Dec 6 | 2.44 | 2.45 |
2.51
|
2.41
|
26.1K | -2.01% | ||||
| Dec 5 | 2.49 | 2.53 |
2.65
|
2.47
|
33.0K | -2.35% | ||||
| Dec 2 | 2.55 | 2.52 |
2.59
|
2.5
|
59.1K | -0.78% | ||||
| Dec 1 | 2.57 | 2.65 |
2.65
|
2.57
|
39.7K | -2.65% | ||||
| Nov 30 | 2.64 | 2.67 |
2.69
|
2.63
|
36.4K | 0.38% | ||||
| Nov 29 | 2.63 | 2.62 |
2.65
|
2.59
|
45.9K | 0.77% | ||||
| Nov 28 | 2.61 | 2.43 |
2.71
|
2.41
|
78.4K | 6.97% | ||||
| Nov 25 | 2.44 | 2.35 |
2.49
|
2.35
|
59.5K | 4.27% | ||||
| Nov 23 | 2.34 | 2.28 |
2.36
|
2.28
|
55.7K | 3.08% | ||||
| Nov 22 | 2.27 | 2.21 |
2.3
|
2.21
|
119K | 1.34% | ||||
| Nov 21 | 2.24 | 2.25 |
2.33
|
2.22
|
243K | 0.90% | ||||
| Nov 18 | 2.22 | 2.22 |
2.31
|
2.16
|
238K | 1.83% | ||||
| Nov 17 | 2.18 | 2.28 |
2.39
|
2.1
|
100K | -5.63% | ||||
| Nov 16 | 2.31 | 2.26 |
2.36
|
2.24
|
33.0K | 0.43% | ||||
| Nov 15 | 2.3 | 2.3 |
2.4
|
2.28
|
124K | 0% | ||||
| Nov 14 | 2.3 | 2.28 |
2.47
|
2.28
|
291K | 0.44% | ||||
| Nov 11 | 2.29 | 2.32 |
2.39
|
2.29
|
61.7K | 0% | ||||
| Nov 10 | 2.29 | 2.31 |
2.35
|
2.24
|
88.8K | 2.23% | ||||
| Nov 9 | 2.24 | 2.27 |
2.29
|
2.23
|
50.4K | -0.44% | ||||
| Nov 8 | 2.25 | 2.34 |
2.4
|
2.24
|
26.1K | -2.17% | ||||
| Nov 7 | 2.3 | 2.32 |
2.38
|
2.28
|
34.1K | 0.44% | ||||
| Nov 4 | 2.29 | 2.37 |
2.38
|
2.27
|
33.6K | -2.55% | ||||
| Nov 3 | 2.35 | 2.23 |
2.57
|
2.17
|
105K | 3.52% | ||||
| Nov 2 | 2.27 | 2.29 |
2.36
|
2.24
|
74.6K | 0.44% | ||||
| Nov 1 | 2.26 | 2.31 |
2.34
|
2.23
|
117K | -0.88% | ||||
| Oct 31 | 2.28 | 2.4 |
2.48
|
2.28
|
94.3K | -6.56% | ||||
| Oct 28 | 2.44 | 2.45 |
2.48
|
2.39
|
62.1K | -1.61% | ||||
| Oct 27 | 2.48 | 2.65 |
2.65
|
2.47
|
101K | -1.59% | ||||
| Oct 26 | 2.52 | 2.62 |
2.77
|
2.52
|
63.4K | -4.18% | ||||
| Oct 25 | 2.63 | 2.66 |
2.7
|
2.48
|
40.8K | 0% | ||||
| Oct 24 | 2.63 | 2.52 |
2.69
|
2.52
|
52.6K | 5.62% | ||||
| Oct 21 | 2.49 | 2.48 |
2.51
|
2.47
|
37.0K | -0.4% | ||||
| Oct 20 | 2.5 | 2.51 |
2.55
|
2.47
|
17.1K | 1.21% | ||||
| Oct 19 | 2.47 | 2.46 |
2.51
|
2.46
|
24.6K | 0.41% | ||||
| Oct 18 | 2.46 | 2.5 |
2.56
|
2.46
|
33.7K | 1.23% | ||||
| Oct 17 | 2.43 | 2.47 |
2.52
|
2.37
|
40.5K | -2.02% | ||||
| Oct 14 | 2.48 | 2.52 |
2.52
|
2.4
|
14.1K | -2.36% | ||||
| Oct 13 | 2.54 | 2.32 |
2.54
|
2.32
|
23.5K | 7.17% | ||||
| Oct 12 | 2.37 | 2.43 |
2.43
|
2.32
|
19.5K | -2.47% | ||||
| Oct 11 | 2.43 | 2.47 |
2.49
|
2.41
|
28.1K | -3.57% | ||||
| Oct 10 | 2.52 | 2.44 |
2.55
|
2.44
|
14.9K | 2.02% | ||||
| Oct 7 | 2.47 | 2.57 |
2.63
|
2.46
|
23.2K | -4.26% | ||||
| Oct 6 | 2.58 | 2.52 |
2.59
|
2.52
|
10.7K | 1.18% | ||||
| Oct 5 | 2.55 | 2.6 |
2.74
|
2.52
|
45.0K | 1.59% | ||||
| Oct 4 | 2.51 | 2.51 |
2.62
|
2.51
|
39.5K | -1.18% | ||||
| Oct 3 | 2.54 | 2.62 |
2.62
|
2.5
|
100K | -3.79% | ||||
| Sep 30 | 2.64 | 2.36 |
2.72
|
2.36
|
68.4K | 8.20% | ||||
| Sep 29 | 2.44 | 2.4 |
2.45
|
2.34
|
48.8K | 2.52% | ||||
| Sep 28 | 2.38 | 2.4 |
2.44
|
2.34
|
14.0K | 2.15% | ||||
| Sep 27 | 2.33 | 2.41 |
2.41
|
2.28
|
41.5K | -1.27% | ||||
| Sep 26 | 2.36 | 2.4 |
2.46
|
2.35
|
18.5K | -1.26% | ||||
| Sep 23 | 2.39 | 2.38 |
2.47
|
2.35
|
60.9K | 0.84% | ||||
| Sep 22 | 2.37 | 2.56 |
2.56
|
2.35
|
14.8K | -5.2% | ||||
| Sep 21 | 2.5 | 2.38 |
2.54
|
2.38
|
20.2K | 3.73% | ||||
| Sep 20 | 2.41 | 2.47 |
2.49
|
2.4
|
35.6K | -3.6% | ||||
| Sep 19 | 2.5 | 2.47 |
2.58
|
2.44
|
47.2K | -1.57% | ||||
| Sep 16 | 2.54 | 2.59 |
2.64
|
2.45
|
74.8K | -4.87% | ||||
| Sep 15 | 2.67 | 2.72 |
2.74
|
2.62
|
41.4K | 4.71% | ||||
| Sep 14 | 2.55 | 2.69 |
2.72
|
2.55
|
32.9K | -3.77% | ||||
| Sep 13 | 2.65 | 2.7 |
2.74
|
2.65
|
11.9K | -3.64% | ||||
| Sep 12 | 2.75 | 2.7 |
2.8
|
2.7
|
20.3K | 1.10% | ||||
| Sep 9 | 2.72 | 2.77 |
2.86
|
2.71
|
72.2K | -1.81% | ||||
| Sep 8 | 2.77 | 2.73 |
2.86
|
2.71
|
22.8K | 1.47% | ||||
| Sep 7 | 2.73 | 2.83 |
2.84
|
2.73
|
42.0K | -4.21% | ||||
| Sep 6 | 2.85 | 3.09 |
3.09
|
2.85
|
29.3K | -7.17% | ||||
| Sep 2 | 3.07 | 3.15 |
3.2
|
3.01
|
58.2K | -2.54% | ||||
| Sep 1 | 3.15 | 3.17 |
3.19
|
3
|
35.1K | -1.25% | ||||
| Aug 31 | 3.19 | 3.3 |
3.3
|
3.08
|
85.8K | -2.45% | ||||
| Aug 30 | 3.27 | 3.24 |
3.35
|
3.17
|
100K | 2.83% | ||||
| Aug 29 | 3.18 | 3.2 |
3.33
|
3.15
|
111K | -0.93% | ||||
| Aug 26 | 3.21 | 3.15 |
3.24
|
3.1
|
74.2K | 2.88% | ||||
| Aug 25 | 3.12 | 3.1 |
3.16
|
3.06
|
47.0K | 0.65% | ||||
| Aug 24 | 3.1 | 3.11 |
3.19
|
3.04
|
40.7K | -1.27% | ||||
| Aug 23 | 3.14 | 2.88 |
3.2
|
2.81
|
107K | 9.79% | ||||
| Aug 22 | 2.86 | 2.71 |
2.87
|
2.65
|
158K | 4.76% | ||||
| Aug 19 | 2.73 | 2.76 |
2.85
|
2.71
|
197K | -1.8% | ||||
| Aug 18 | 2.78 | 2.73 |
2.84
|
2.66
|
58.6K | 3.73% | ||||
| Aug 17 | 2.68 | 2.81 |
2.81
|
2.64
|
14.1K | -4.63% | ||||
| Aug 16 | 2.81 | 2.7 |
2.87
|
2.67
|
43.0K | 4.46% | ||||
| Aug 15 | 2.69 | 2.72 |
2.76
|
2.68
|
24.3K | -2.18% | ||||
| Aug 12 | 2.75 | 2.66 |
2.76
|
2.66
|
43.1K | 3.38% | ||||
| Aug 11 | 2.66 | 2.67 |
2.68
|
2.62
|
19.0K | 1.53% | ||||
| Aug 10 | 2.62 | 2.71 |
2.74
|
2.61
|
21.5K | -2.24% | ||||
| Aug 9 | 2.68 | 2.77 |
2.77
|
2.68
|
23.2K | -2.9% | ||||
| Aug 8 | 2.76 | 2.67 |
2.8
|
2.67
|
60.8K | 2.99% | ||||
| Aug 5 | 2.68 | 2.58 |
2.69
|
2.57
|
30.1K | 1.52% | ||||
| Aug 4 | 2.64 | 2.64 |
2.73
|
2.6
|
58.4K | -2.22% | ||||
| Aug 3 | 2.7 | 2.56 |
2.7
|
2.54
|
57.2K | 4.65% | ||||
| Aug 2 | 2.58 | 2.69 |
2.8
|
2.55
|
125K | -4.8% | ||||
| Aug 1 | 2.71 | 2.67 |
2.74
|
2.59
|
75.6K | 1.12% | ||||
| Jul 29 | 2.68 | 2.69 |
2.72
|
2.62
|
61.9K | -0.37% | ||||
| Jul 28 | 2.69 | 2.48 |
2.72
|
2.41
|
129K | 9.35% | ||||
| Jul 27 | 2.46 | 2.52 |
2.59
|
2.41
|
48.0K | -3.15% | ||||
| Jul 26 | 2.54 | 2.44 |
2.59
|
2.44
|
28.0K | 3.67% | ||||
| Jul 25 | 2.45 | 2.62 |
2.65
|
2.45
|
38.4K | -4.67% | ||||
| Jul 22 | 2.57 | 2.53 |
2.67
|
2.52
|
29.0K | 0% | ||||
| Jul 21 | 2.57 | 2.4 |
2.72
|
2.38
|
55.6K | 4.47% | ||||
| Jul 20 | 2.46 | 2.38 |
2.49
|
2.38
|
57.2K | 3.36% | ||||
| Jul 19 | 2.38 | 2.32 |
2.43
|
2.32
|
53.1K | 3.48% | ||||
| Jul 18 | 2.3 | 2.35 |
2.39
|
2.26
|
169K | 1.32% | ||||
| Jul 15 | 2.27 | 2.27 |
2.36
|
2.26
|
84.3K | 0% | ||||
| Jul 14 | 2.27 | 2.26 |
2.32
|
2.26
|
45.4K | 0% | ||||
| Jul 13 | 2.27 | 2.3 |
2.31
|
2.23
|
98.9K | 0.44% | ||||
| Jul 12 | 2.26 | 2.28 |
2.32
|
2.26
|
58.0K | -1.31% | ||||
| Jul 11 | 2.29 | 2.23 |
2.33
|
2.2
|
105K | 0.44% | ||||
| Jul 8 | 2.28 | 2.22 |
2.31
|
2.2
|
57.7K | 0% | ||||
| Jul 7 | 2.28 | 2.28 |
2.36
|
2.28
|
39.0K | 2.24% | ||||
| Jul 6 | 2.23 | 2.25 |
2.31
|
2.23
|
16.8K | -0.89% | ||||
| Jul 5 | 2.25 | 2.16 |
2.32
|
2.14
|
31.0K | 0.90% | ||||
| Jul 1 | 2.23 | 2.22 |
2.33
|
2.19
|
101K | -2.19% | ||||
| Jun 30 | 2.28 | 2.18 |
2.29
|
2.18
|
27.0K | 3.64% | ||||
| Jun 29 | 2.2 | 2.24 |
2.29
|
2.1
|
110K | -2.22% | ||||
| Jun 28 | 2.25 | 2.34 |
2.46
|
2.25
|
29.1K | -4.26% | ||||
| Jun 27 | 2.35 | 2.42 |
2.45
|
2.33
|
64.1K | -2.89% | ||||
| Jun 24 | 2.42 | 2.42 |
2.57
|
2.42
|
43.3K | -0.82% | ||||
| Jun 23 | 2.44 | 2.5 |
2.53
|
2.44
|
31.8K | -4.31% | ||||
| Jun 22 | 2.55 | 2.46 |
2.63
|
2.46
|
11.6K | 0.39% | ||||
| Jun 21 | 2.54 | 2.61 |
2.63
|
2.48
|
34.9K | -4.51% | ||||
| Jun 17 | 2.66 | 2.3 |
2.66
|
2.29
|
86.1K | 9.92% | ||||
| Jun 16 | 2.42 | 2.59 |
2.59
|
2.37
|
92.3K | -6.92% | ||||
| Jun 15 | 2.6 | 2.59 |
2.66
|
2.53
|
39.9K | 1.17% | ||||
| Jun 14 | 2.57 | 2.59 |
2.63
|
2.57
|
21.1K | 0.78% | ||||
| Jun 13 | 2.55 | 2.72 |
2.72
|
2.52
|
53.6K | -7.27% | ||||
| Jun 10 | 2.75 | 2.78 |
2.86
|
2.63
|
45.4K | -3.17% | ||||
| Jun 9 | 2.84 | 2.87 |
2.9
|
2.82
|
23.8K | -1.39% | ||||
| Jun 8 | 2.88 | 2.9 |
2.95
|
2.84
|
59.8K | 2.13% | ||||
| Jun 7 | 2.82 | 2.59 |
2.9
|
2.57
|
143K | 9.73% | ||||
| Jun 6 | 2.57 | 2.73 |
2.79
|
2.57
|
40.5K | -3.38% | ||||
| Jun 3 | 2.66 | 2.73 |
2.78
|
2.61
|
24.0K | -5.67% | ||||
| Jun 2 | 2.82 | 2.86 |
2.93
|
2.77
|
32.5K | -0.35% | ||||
| Jun 1 | 2.83 | 2.64 |
2.85
|
2.64
|
40.0K | 6.79% | ||||
| May 31 | 2.65 | 2.5 |
2.72
|
2.5
|
56.1K | 5.16% | ||||
| May 27 | 2.52 | 2.73 |
2.78
|
2.45
|
131K | -7.35% | ||||
| May 26 | 2.72 | 2.7 |
2.77
|
2.57
|
55.4K | 2.64% | ||||
| May 25 | 2.65 | 2.5 |
2.73
|
2.47
|
45.6K | 4.74% | ||||
| May 24 | 2.53 | 2.65 |
2.65
|
2.5
|
60.2K | -5.95% | ||||
| May 23 | 2.69 | 2.7 |
2.77
|
2.57
|
52.6K | -1.1% | ||||
| May 20 | 2.72 | 2.82 |
2.82
|
2.71
|
23.8K | -2.51% | ||||
| May 19 | 2.79 | 2.81 |
2.82
|
2.74
|
29.2K | -1.76% | ||||
| May 18 | 2.84 | 2.81 |
2.9
|
2.74
|
46.1K | -0.35% | ||||
| May 17 | 2.85 | 2.73 |
2.9
|
2.61
|
72.2K | 7.95% | ||||
| May 16 | 2.64 | 2.67 |
2.7
|
2.63
|
14.7K | -2.22% | ||||
| May 13 | 2.7 | 2.66 |
2.76
|
2.62
|
42.3K | 2.27% | ||||
| May 12 | 2.64 | 2.44 |
2.69
|
2.44
|
33.8K | 5.18% | ||||
| May 11 | 2.51 | 2.52 |
2.57
|
2.42
|
65.9K | -0.4% | ||||
| May 10 | 2.52 | 2.51 |
2.6
|
2.42
|
90.2K | 0.80% | ||||
| May 9 | 2.5 | 2.62 |
2.62
|
2.43
|
140K | -6.37% | ||||
| May 6 | 2.67 | 2.66 |
2.77
|
2.58
|
110K | 0% | ||||
| May 5 | 2.67 | 2.84 |
2.85
|
2.64
|
90.8K | -7.29% | ||||
| May 4 | 2.88 | 2.75 |
2.88
|
2.72
|
39.9K | 5.88% | ||||
| May 3 | 2.72 | 2.77 |
2.87
|
2.64
|
102K | -2.16% | ||||
| May 2 | 2.78 | 2.73 |
2.78
|
2.6
|
209K | 4.51% | ||||
| Apr 29 | 2.66 | 2.49 |
2.7
|
2.45
|
317K | 8.13% | ||||
| Apr 28 | 2.46 | 2.38 |
2.5
|
2.33
|
199K | 3.80% | ||||
| Apr 27 | 2.37 | 2.28 |
2.43
|
2.27
|
120K | 5.33% | ||||
| Apr 26 | 2.25 | 2.33 |
2.34
|
2.24
|
85.1K | -3.43% | ||||
| Apr 25 | 2.33 | 2.34 |
2.36
|
2.29
|
66.1K | -0.85% | ||||
| Apr 22 | 2.35 | 2.43 |
2.43
|
2.33
|
92.5K | -2.49% | ||||
| Apr 21 | 2.41 | 2.51 |
2.61
|
2.4
|
128K | -8.71% | ||||
| Apr 20 | 2.64 | 2.43 |
2.65
|
2.38
|
110K | 10% | ||||
| Apr 19 | 2.4 | 2.32 |
2.55
|
2.32
|
139K | 1.27% | ||||
| Apr 18 | 2.37 | 2.45 |
2.51
|
2.33
|
199K | -7.42% | ||||
| Apr 14 | 2.56 | 2.46 |
2.59
|
2.38
|
160K | 5.35% | ||||
| Apr 13 | 2.43 | 2.36 |
2.48
|
2.3
|
137K | 3.40% | ||||
| Apr 12 | 2.35 | 2.6 |
2.6
|
2.32
|
94.1K | -8.91% | ||||
| Apr 11 | 2.58 | 2.39 |
2.63
|
2.38
|
212K | 11.69% | ||||
| Apr 8 | 2.31 | 2.45 |
2.49
|
2.3
|
181K | -6.48% | ||||
| Apr 7 | 2.47 | 2.64 |
2.69
|
2.42
|
266K | -6.44% | ||||
| Apr 6 | 2.64 | 2.59 |
2.68
|
2.45
|
184K | 2.33% | ||||
| Apr 5 | 2.58 | 2.53 |
2.65
|
2.53
|
120K | 1.98% | ||||
| Apr 4 | 2.53 | 2.62 |
2.62
|
2.49
|
132K | -4.53% | ||||
| Apr 1 | 2.65 | 2.5 |
2.67
|
2.47
|
125K | 6.85% | ||||
| Mar 31 | 2.48 | 2.67 |
2.75
|
2.47
|
64.8K | -6.77% | ||||
| Mar 30 | 2.66 | 2.65 |
2.71
|
2.58
|
98.2K | 0% | ||||
| Mar 29 | 2.66 | 2.7 |
2.82
|
2.65
|
164K | -1.48% | ||||
| Mar 28 | 2.7 | 2.57 |
2.7
|
2.56
|
196K | 3.45% | ||||
| Mar 25 | 2.61 | 2.38 |
2.63
|
2.36
|
287K | 8.75% | ||||
| Mar 24 | 2.4 | 2.25 |
2.71
|
2.25
|
375K | 8.11% | ||||
| Mar 23 | 2.22 | 2.24 |
2.29
|
2.19
|
208K | 0.45% | ||||
| Mar 22 | 2.21 | 2.19 |
2.28
|
2.19
|
152K | -0.9% | ||||
| Mar 21 | 2.23 | 2.2 |
2.29
|
2.2
|
140K | 0.45% | ||||
| Mar 18 | 2.22 | 2.21 |
2.34
|
2.21
|
343K | -3.48% | ||||
| Mar 17 | 2.3 | 2.18 |
2.3
|
2.13
|
193K | 2.22% | ||||
| Mar 16 | 2.25 | 2.24 |
2.41
|
2.1
|
513K | -0.88% | ||||
| Mar 15 | 2.27 | 2.45 |
2.49
|
2.21
|
148K | -2.99% | ||||
| Mar 14 | 2.34 | 2.52 |
2.55
|
2.31
|
107K | -6.4% | ||||
| Mar 11 | 2.5 | 2.35 |
2.58
|
2.34
|
125K | 4.17% | ||||
| Mar 10 | 2.4 | 2.47 |
2.47
|
2.19
|
214K | 2.56% | ||||
| Mar 9 | 2.34 | 2.21 |
2.41
|
2.21
|
248K | 5.41% | ||||
| Mar 8 | 2.22 | 2.2 |
2.3
|
2.17
|
500K | 0.91% | ||||
| Mar 7 | 2.2 | 2.2 |
2.28
|
2.15
|
397K | 0.46% | ||||
| Mar 4 | 2.19 | 2.38 |
2.38
|
2.15
|
475K | -6.81% | ||||
| Mar 3 | 2.35 | 2.5 |
2.82
|
2.3
|
1.5M | -24.68% | ||||
| Mar 2 | 3.12 | 3.16 |
3.42
|
3.1
|
149K | 1.30% | ||||
| Mar 1 | 3.08 | 3.23 |
3.23
|
3.07
|
61.0K | -4.35% | ||||
| Feb 28 | 3.22 | 3.13 |
3.28
|
3.12
|
27.1K | 0.63% | ||||
| Feb 25 | 3.2 | 3.24 |
3.38
|
3.15
|
57.0K | 0% | ||||
| Feb 24 | 3.2 | 3.11 |
3.24
|
3.02
|
76.9K | 0.63% | ||||
| Feb 23 | 3.18 | 3.35 |
3.38
|
3.17
|
13.4K | -4.79% | ||||
| Feb 22 | 3.34 | 3.37 |
3.51
|
3.25
|
56.6K | -1.18% | ||||
| Feb 18 | 3.38 | 3.45 |
3.49
|
3.38
|
52.9K | -3.15% | ||||
| Feb 17 | 3.49 | 3.41 |
3.51
|
3.39
|
59.1K | -1.41% | ||||
| Feb 16 | 3.54 | 3.17 |
3.57
|
3.1
|
113K | 10.28% | ||||
| Feb 15 | 3.21 | 3.12 |
3.24
|
3.12
|
42.4K | 5.94% | ||||
| Feb 14 | 3.03 | 3.07 |
3.1
|
3
|
47.0K | -1.3% | ||||
| Feb 11 | 3.07 | 3.24 |
3.25
|
3.03
|
84.1K | -6.4% | ||||
| Feb 10 | 3.28 | 3.18 |
3.36
|
3.18
|
71.6K | -0.3% | ||||
| Feb 9 | 3.29 | 3.47 |
3.51
|
3.26
|
68.5K | -4.36% | ||||
| Feb 8 | 3.44 | 3.21 |
3.47
|
3.2
|
57.2K | 7.17% | ||||
| Feb 7 | 3.21 | 3.06 |
3.25
|
3.06
|
58.1K | 3.55% | ||||
| Feb 4 | 3.1 | 3.06 |
3.13
|
3.05
|
37.1K | 0.32% | ||||
| Feb 3 | 3.09 | 3.08 |
3.26
|
3.08
|
34.3K | -0.32% | ||||
| Feb 2 | 3.1 | 3.2 |
3.21
|
3.08
|
78.5K | -3.13% | ||||
| Feb 1 | 3.2 | 3.2 |
3.39
|
3.17
|
84.7K | 0% | ||||
| Jan 31 | 3.2 | 3.15 |
3.27
|
3.15
|
60.3K | 0.95% | ||||
| Jan 28 | 3.17 | 3.25 |
3.25
|
3.14
|
27.4K | -1.25% | ||||
| Jan 27 | 3.21 | 3.42 |
3.42
|
3.05
|
203K | -5.31% | ||||
| Jan 26 | 3.39 | 3.49 |
3.62
|
3.28
|
62.3K | -1.45% | ||||
| Jan 25 | 3.44 | 3.43 |
3.51
|
3.35
|
54.8K | -3.1% | ||||
| Jan 24 | 3.55 | 3.31 |
3.55
|
3.21
|
94.3K | 5.65% | ||||
| Jan 21 | 3.36 | 3.39 |
3.42
|
3.3
|
65.2K | -2.61% | ||||
| Jan 20 | 3.45 | 3.46 |
3.55
|
3.42
|
46.3K | -0.29% | ||||
| Jan 19 | 3.46 | 3.6 |
3.6
|
3.43
|
55.9K | -2.81% | ||||
| Jan 18 | 3.56 | 3.77 |
3.77
|
3.42
|
159K | -6.32% | ||||
| Jan 14 | 3.8 | 3.66 |
3.83
|
3.6
|
66.8K | 3.54% | ||||
| Jan 13 | 3.67 | 3.71 |
3.77
|
3.64
|
58.5K | 0.55% | ||||
| Jan 12 | 3.65 | 3.77 |
3.78
|
3.64
|
41.3K | -1.62% | ||||
| Jan 11 | 3.71 | 3.66 |
3.72
|
3.6
|
52.3K | 0.54% | ||||
| Jan 10 | 3.69 | 3.79 |
3.85
|
3.64
|
60.5K | -2.38% | ||||
| Jan 7 | 3.78 | 3.9 |
3.9
|
3.78
|
32.3K | -2.83% | ||||
| Jan 6 | 3.89 | 3.86 |
3.98
|
3.8
|
83.9K | 0.52% | ||||
| Jan 5 | 3.87 | 4 |
4.21
|
3.85
|
98.6K | -3.25% | ||||
| Jan 4 | 4 | 4.08 |
4.2
|
3.99
|
93.0K | -1.96% | ||||
| Jan 3 | 4.08 | 3.75 |
4.08
|
3.74
|
71.4K | 8.22% | ||||
| Dec 31 | 3.77 | 3.74 |
3.88
|
3.72
|
159K | -0.26% | ||||
| Dec 30 | 3.78 | 3.67 |
3.89
|
3.67
|
115K | 1.61% | ||||
| Dec 29 | 3.72 | 3.76 |
3.8
|
3.66
|
178K | -0.8% | ||||
| Dec 28 | 3.75 | 3.87 |
3.95
|
3.72
|
75.9K | -4.09% | ||||
| Dec 27 | 3.91 | 3.79 |
3.92
|
3.74
|
150K | 3.44% | ||||
| Dec 23 | 3.78 | 3.74 |
3.92
|
3.7
|
495K | 1.89% | ||||
| Dec 22 | 3.71 | 3.71 |
3.8
|
3.65
|
189K | -0.27% | ||||
| Dec 21 | 3.72 | 3.62 |
3.8
|
3.56
|
244K | 3.05% | ||||
| Dec 20 | 3.61 | 3.73 |
3.76
|
3.46
|
313K | -5% | ||||
| Dec 17 | 3.8 | 4.03 |
4.05
|
3.79
|
170K | -6.86% | ||||
| Dec 16 | 4.08 | 4.3 |
4.3
|
3.96
|
87.3K | -4.67% | ||||
| Dec 15 | 4.28 | 4.28 |
4.29
|
4.15
|
113K | -0.47% | ||||
| Dec 14 | 4.3 | 4.28 |
4.3
|
4.13
|
264K | -0.69% | ||||
| Dec 13 | 4.33 | 4.37 |
4.39
|
4.27
|
130K | -0.92% | ||||
| Dec 10 | 4.37 | 4.36 |
4.41
|
4.27
|
48.6K | 1.39% | ||||
| Dec 9 | 4.31 | 4.39 |
4.39
|
4.24
|
88.6K | -1.15% | ||||
| Dec 8 | 4.36 | 4.21 |
4.4
|
4.18
|
97.7K | 2.59% | ||||
| Dec 7 | 4.25 | 4.15 |
4.3
|
4.15
|
59.2K | 2.41% | ||||
| Dec 6 | 4.15 | 3.91 |
4.16
|
3.87
|
87.5K | 6.41% | ||||
| Dec 3 | 3.9 | 4 |
4.08
|
3.75
|
191K | -1.52% | ||||
| Dec 2 | 3.96 | 3.95 |
4.08
|
3.9
|
61.8K | 0.51% | ||||
| Dec 1 | 3.94 | 4.15 |
4.19
|
3.89
|
139K | -3.9% | ||||
| Nov 30 | 4.1 | 4.05 |
4.17
|
3.94
|
234K | -0.24% | ||||
| Nov 29 | 4.11 | 4.32 |
4.33
|
4.1
|
103K | -3.75% | ||||
| Nov 26 | 4.27 | 4.31 |
4.34
|
4.1
|
92.5K | -1.84% | ||||
| Nov 24 | 4.35 | 4.41 |
4.46
|
4.33
|
106K | -1.36% | ||||
| Nov 23 | 4.41 | 4.54 |
4.64
|
4.38
|
139K | -3.29% | ||||
| Nov 22 | 4.56 | 4.83 |
4.9
|
4.49
|
189K | -5% | ||||
| Nov 19 | 4.8 | 4.83 |
4.88
|
4.78
|
85.8K | -0.21% | ||||
| Nov 18 | 4.81 | 4.9 |
4.94
|
4.8
|
73.7K | -2.24% | ||||
| Nov 17 | 4.92 | 4.95 |
4.99
|
4.86
|
155K | -1.6% | ||||
| Nov 16 | 5 | 4.99 |
5.05
|
4.89
|
226K | 0% | ||||
| Nov 15 | 5 | 4.97 |
5.01
|
4.87
|
103K | 0% | ||||
| Nov 12 | 5 | 5.06 |
5.06
|
4.89
|
122K | -0.2% | ||||
| Nov 11 | 5.01 | 4.69 |
5.06
|
4.68
|
246K | 7.28% | ||||
| Nov 10 | 4.67 | 4.74 |
4.87
|
4.6
|
102K | -2.3% | ||||
| Nov 9 | 4.78 | 4.49 |
4.78
|
4.49
|
206K | 5.99% | ||||
| Nov 8 | 4.51 | 4.4 |
4.56
|
4.38
|
165K | 2.97% | ||||
| Nov 5 | 4.38 | 4.26 |
4.4
|
4.26
|
92.5K | 2.82% | ||||
| Nov 4 | 4.26 | 4.36 |
4.36
|
4.22
|
109K | -1.84% | ||||
| Nov 3 | 4.34 | 4.35 |
4.37
|
4.29
|
96.6K | -0.91% | ||||
| Nov 2 | 4.38 | 4.39 |
4.39
|
4.27
|
125K | -0.23% | ||||
| Nov 1 | 4.39 | 4.44 |
4.45
|
4.35
|
114K | -1.35% | ||||
| Oct 29 | 4.45 | 4.36 |
4.64
|
4.33
|
318K | 1.14% | ||||
| Oct 28 | 4.4 | 4.52 |
4.58
|
4.18
|
373K | -3.3% | ||||
| Oct 27 | 4.55 | 4.69 |
4.69
|
4.53
|
116K | -2.78% | ||||
| Oct 26 | 4.68 | 4.7 |
4.72
|
4.65
|
54.8K | -0.85% | ||||
| Oct 25 | 4.72 | 4.67 |
4.74
|
4.66
|
97.3K | 1.07% | ||||
| Oct 22 | 4.67 | 4.71 |
4.75
|
4.64
|
91.8K | -1.06% | ||||
| Oct 21 | 4.72 | 4.66 |
4.72
|
4.61
|
65.7K | 1.07% | ||||
| Oct 20 | 4.67 | 4.62 |
4.68
|
4.6
|
48.3K | 0.65% | ||||
| Oct 19 | 4.64 | 4.68 |
4.69
|
4.61
|
53.8K | -0.64% | ||||
| Oct 18 | 4.67 | 4.6 |
4.68
|
4.55
|
145K | 0.21% | ||||
| Oct 15 | 4.66 | 4.7 |
4.75
|
4.66
|
64.0K | -0.64% | ||||
| Oct 14 | 4.69 | 4.9 |
4.95
|
4.66
|
85.9K | -1.88% | ||||
| Oct 13 | 4.78 | 4.7 |
4.78
|
4.65
|
164K | 0.63% | ||||
| Oct 12 | 4.75 | 4.93 |
4.95
|
4.74
|
246K | -4.04% | ||||
| Oct 11 | 4.95 | 5.06 |
5.13
|
4.94
|
104K | -2.56% | ||||
| Oct 8 | 5.08 | 5.15 |
5.19
|
5.06
|
89.0K | -1.17% | ||||
| Oct 7 | 5.14 | 5.09 |
5.16
|
5.07
|
73.1K | 1.98% | ||||
| Oct 6 | 5.04 | 5.07 |
5.1
|
4.97
|
123K | -1.75% | ||||
| Oct 5 | 5.13 | 5.04 |
5.14
|
4.94
|
175K | 1.79% | ||||
| Oct 4 | 5.04 | 5.27 |
5.27
|
5.01
|
222K | -5.79% | ||||
| Oct 1 | 5.35 | 5.48 |
5.5
|
5.23
|
295K | -1.65% | ||||
| Sep 30 | 5.44 | 5.61 |
5.8
|
5.4
|
1.2M | 6.25% | ||||
| Sep 29 | 5.12 | 5.12 |
5.17
|
5.05
|
1.2M | 0% | ||||
| Sep 28 | 5.12 | 5.22 |
5.28
|
5.06
|
120K | -2.66% | ||||
| Sep 27 | 5.26 | 5.14 |
5.3
|
5.14
|
100K | 1.94% | ||||
| Sep 24 | 5.16 | 5.09 |
5.2
|
5.08
|
50.1K | -0.39% | ||||
| Sep 23 | 5.18 | 5.13 |
5.27
|
5.05
|
115K | 2.17% | ||||
| Sep 22 | 5.07 | 5.02 |
5.16
|
5.02
|
101K | 1.20% | ||||
| Sep 21 | 5.01 | 5.1 |
5.1
|
4.92
|
87.8K | -0.79% | ||||
| Sep 20 | 5.05 | 5.26 |
5.26
|
4.99
|
91.9K | -4.9% | ||||
| Sep 17 | 5.31 | 5.35 |
5.4
|
5.24
|
84.0K | -1.12% | ||||
| Sep 16 | 5.37 | 5.42 |
5.42
|
5.3
|
59.9K | -0.56% | ||||
| Sep 15 | 5.4 | 5.38 |
5.42
|
5.36
|
54.6K | 0.19% | ||||
| Sep 14 | 5.39 | 5.46 |
5.54
|
5.37
|
70.5K | -1.28% | ||||
| Sep 13 | 5.46 | 5.44 |
5.51
|
5.35
|
50.7K | 0.37% | ||||
| Sep 10 | 5.44 | 5.51 |
5.54
|
5.39
|
77.3K | -0.73% | ||||
| Sep 9 | 5.48 | 5.49 |
5.51
|
5.4
|
103K | -0.18% | ||||
| Sep 8 | 5.49 | 5.57 |
5.64
|
5.46
|
70.2K | -2.66% | ||||
| Sep 7 | 5.64 | 5.52 |
5.64
|
5.49
|
130K | 1.99% | ||||
| Sep 3 | 5.53 | 5.54 |
5.59
|
5.48
|
95.9K | -0.36% | ||||
| Sep 2 | 5.55 | 5.46 |
5.59
|
5.46
|
59.0K | 1.83% | ||||
| Sep 1 | 5.45 | 5.48 |
5.48
|
5.32
|
98.8K | 0.37% | ||||
| Aug 31 | 5.43 | 5.5 |
5.52
|
5.34
|
155K | -0.91% | ||||
| Aug 30 | 5.48 | 5.46 |
5.59
|
5.39
|
380K | 0.37% | ||||
| Aug 27 | 5.46 | 5.48 |
5.56
|
5.46
|
165K | -0.36% | ||||
| Aug 26 | 5.48 | 5.44 |
5.48
|
5.37
|
88.7K | 0.74% | ||||
| Aug 25 | 5.44 | 5.45 |
5.56
|
5.39
|
108K | -0.91% | ||||
| Aug 24 | 5.49 | 5.42 |
5.54
|
5.37
|
186K | 2.04% | ||||
| Aug 23 | 5.38 | 5.33 |
5.42
|
5.3
|
82.3K | 1.32% | ||||
| Aug 20 | 5.31 | 5.33 |
5.38
|
5.28
|
254K | -0.93% | ||||
| Aug 19 | 5.36 | 5.44 |
5.44
|
5.3
|
118K | -1.47% | ||||
| Aug 18 | 5.44 | 5.32 |
5.52
|
5.32
|
166K | 0.74% | ||||
| Aug 17 | 5.4 | 5.44 |
5.45
|
5.35
|
135K | -0.74% | ||||
| Aug 16 | 5.44 | 5.49 |
5.6
|
5.35
|
95.0K | -1.98% | ||||
| Aug 13 | 5.55 | 5.5 |
5.55
|
5.41
|
75.1K | 0.73% | ||||
| Aug 12 | 5.51 | 5.55 |
5.56
|
5.46
|
45.3K | -1.08% | ||||
| Aug 11 | 5.57 | 5.54 |
5.59
|
5.44
|
143K | 0.72% | ||||
| Aug 10 | 5.53 | 5.41 |
5.59
|
5.32
|
153K | 2.60% | ||||
| Aug 9 | 5.39 | 5.39 |
5.44
|
5.32
|
95.5K | 0.56% | ||||
| Aug 6 | 5.36 | 5.31 |
5.4
|
5.27
|
174K | 1.32% | ||||
| Aug 5 | 5.29 | 5.28 |
5.42
|
5.28
|
349K | 0.19% | ||||
| Aug 4 | 5.28 | 5.25 |
5.35
|
5.16
|
256K | -0.75% | ||||
| Aug 3 | 5.32 | 5.37 |
5.37
|
5.12
|
434K | -0.75% | ||||
| Aug 2 | 5.36 | 5.37 |
5.37
|
5.24
|
341K | -0.19% | ||||
| Jul 30 | 5.37 | 5.41 |
5.45
|
5.24
|
404K | -3.76% | ||||
| Jul 29 | 5.58 | 5.92 |
5.95
|
5.23
|
471K | -6.69% | ||||
| Jul 28 | 5.98 | 5.86 |
5.98
|
5.72
|
96.1K | 3.46% | ||||
| Jul 27 | 5.78 | 5.69 |
5.79
|
5.65
|
92.0K | 0.70% | ||||
| Jul 26 | 5.74 | 5.81 |
5.88
|
5.65
|
131K | -0.86% | ||||
| Jul 23 | 5.79 | 5.75 |
5.8
|
5.63
|
59.3K | 1.05% | ||||
| Jul 22 | 5.73 | 5.77 |
5.77
|
5.59
|
93.9K | -0.17% | ||||
| Jul 21 | 5.74 | 5.76 |
5.88
|
5.72
|
101K | 1.06% | ||||
| Jul 20 | 5.68 | 5.64 |
5.84
|
5.64
|
126K | 1.25% | ||||
| Jul 19 | 5.61 | 5.52 |
5.66
|
5.43
|
179K | 1.63% | ||||
| Jul 16 | 5.52 | 5.62 |
5.65
|
5.5
|
84.5K | -1.43% | ||||
| Jul 15 | 5.6 | 5.5 |
5.63
|
5.44
|
159K | 1.45% | ||||
| Jul 14 | 5.52 | 5.67 |
5.68
|
5.44
|
676K | -2.3% | ||||
| Jul 13 | 5.65 | 5.73 |
5.73
|
5.63
|
93.3K | -1.4% | ||||
| Jul 12 | 5.73 | 5.75 |
5.78
|
5.6
|
173K | -0.35% | ||||
| Jul 9 | 5.75 | 5.76 |
5.76
|
5.65
|
85.1K | 2.86% | ||||
| Jul 8 | 5.59 | 5.5 |
5.69
|
5.42
|
124K | 0.36% | ||||
| Jul 7 | 5.57 | 5.54 |
5.61
|
5.5
|
150K | 0% | ||||
| Jul 6 | 5.57 | 5.81 |
5.83
|
5.51
|
236K | -4.95% | ||||
| Jul 2 | 5.86 | 5.82 |
5.92
|
5.74
|
75.1K | 1.03% | ||||
| Jul 1 | 5.8 | 5.77 |
5.9
|
5.74
|
83.6K | 0.87% | ||||
| Jun 30 | 5.75 | 5.73 |
5.82
|
5.65
|
63.2K | -0.35% | ||||
| Jun 29 | 5.77 | 5.78 |
5.87
|
5.75
|
47.7K | -0.69% | ||||
| Jun 28 | 5.81 | 5.78 |
5.92
|
5.73
|
110K | 0.35% | ||||
| Jun 25 | 5.79 | 6 |
6.1
|
5.79
|
218K | -2.2% | ||||
| Jun 24 | 5.92 | 5.6 |
5.94
|
5.58
|
151K | 5.71% | ||||
| Jun 23 | 5.6 | 5.6 |
5.69
|
5.59
|
75.0K | -0.53% | ||||
| Jun 22 | 5.63 | 5.63 |
5.67
|
5.58
|
111K | -0.53% | ||||
| Jun 21 | 5.66 | 5.68 |
5.82
|
5.55
|
208K | 1.43% | ||||
| Jun 18 | 5.58 | 5.6 |
5.74
|
5.52
|
204K | -1.06% | ||||
| Jun 17 | 5.64 | 5.71 |
5.8
|
5.6
|
172K | -1.23% | ||||
| Jun 16 | 5.71 | 5.66 |
5.75
|
5.63
|
126K | 0.18% | ||||
| Jun 15 | 5.7 | 5.7 |
5.75
|
5.63
|
292K | 0% | ||||
| Jun 14 | 5.7 | 5.82 |
5.91
|
5.7
|
72.1K | -2.06% | ||||
| Jun 11 | 5.82 | 5.89 |
5.95
|
5.77
|
89.8K | -0.34% | ||||
| Jun 10 | 5.84 | 5.85 |
5.92
|
5.77
|
197K | -0.34% | ||||
| Jun 9 | 5.86 | 5.9 |
5.95
|
5.83
|
117K | 0.69% | ||||
| Jun 8 | 5.82 | 5.88 |
5.88
|
5.79
|
78.3K | -0.51% | ||||
| Jun 7 | 5.85 | 5.88 |
5.89
|
5.76
|
54.7K | -0.34% | ||||
| Jun 4 | 5.87 | 5.93 |
5.98
|
5.77
|
65.8K | -0.34% | ||||
| Jun 3 | 5.89 | 5.84 |
5.89
|
5.7
|
151K | 0.17% | ||||
| Jun 2 | 5.88 | 5.98 |
5.98
|
5.81
|
124K | -1.18% | ||||
| Jun 1 | 5.95 | 6.05 |
6.12
|
5.93
|
116K | -0.5% | ||||
| May 28 | 5.98 | 6.08 |
6.1
|
5.93
|
44.2K | -0.66% | ||||
| May 27 | 6.02 | 6.06 |
6.15
|
5.95
|
110K | 0% | ||||
| May 26 | 6.02 | 6 |
6.08
|
5.88
|
84.1K | 1.86% | ||||
| May 25 | 5.91 | 6.28 |
6.32
|
5.9
|
101K | -5.74% | ||||
| May 24 | 6.27 | 6.25 |
6.35
|
6.14
|
110K | 0.97% | ||||
| May 21 | 6.21 | 6.26 |
6.5
|
6.17
|
158K | 1.14% | ||||
| May 20 | 6.14 | 6.01 |
6.31
|
5.95
|
221K | 2.16% | ||||
| May 19 | 6.01 | 5.91 |
6.02
|
5.67
|
115K | 1.18% | ||||
| May 18 | 5.94 | 5.78 |
6.04
|
5.78
|
122K | 2.06% | ||||
| May 17 | 5.82 | 5.87 |
5.87
|
5.74
|
82.7K | -0.85% | ||||
| May 14 | 5.87 | 5.67 |
5.87
|
5.61
|
127K | 4.26% | ||||
| May 13 | 5.63 | 5.58 |
5.72
|
5.51
|
150K | 1.81% | ||||
| May 12 | 5.53 | 5.61 |
5.69
|
5.47
|
142K | -2.47% | ||||
| May 11 | 5.67 | 5.56 |
5.67
|
5.51
|
128K | -0.18% | ||||
| May 10 | 5.68 | 5.81 |
5.86
|
5.66
|
101K | -2.24% | ||||
| May 7 | 5.81 | 5.64 |
5.85
|
5.59
|
112K | 2.11% | ||||
| May 6 | 5.69 | 5.63 |
5.76
|
5.46
|
153K | 1.43% | ||||
| May 5 | 5.61 | 5.49 |
5.65
|
5.39
|
180K | 3.13% | ||||
| May 4 | 5.44 | 5.45 |
5.52
|
5.32
|
201K | -0.55% | ||||
| May 3 | 5.47 | 5.36 |
5.57
|
5.36
|
459K | 1.48% | ||||
| Apr 30 | 5.39 | 5.5 |
5.6
|
5.34
|
322K | -2.88% | ||||
| Apr 29 | 5.55 | 5.9 |
5.92
|
5.5
|
212K | -4.48% | ||||
| Apr 28 | 5.81 | 5.89 |
5.92
|
5.8
|
97.8K | -1.53% | ||||
| Apr 27 | 5.9 | 5.89 |
5.92
|
5.82
|
67.0K | 0% | ||||
| Apr 26 | 5.9 | 5.75 |
5.93
|
5.75
|
107K | 2.79% | ||||
| Apr 23 | 5.74 | 5.72 |
5.78
|
5.68
|
106K | 0.53% | ||||
| Apr 22 | 5.71 | 5.79 |
5.79
|
5.62
|
170K | -1.21% | ||||
| Apr 21 | 5.78 | 5.6 |
5.81
|
5.59
|
97.2K | 2.12% | ||||
| Apr 20 | 5.66 | 5.92 |
5.94
|
5.6
|
176K | -4.39% | ||||
| Apr 19 | 5.92 | 5.91 |
5.94
|
5.8
|
130K | -0.17% | ||||
| Apr 16 | 5.93 | 5.82 |
5.93
|
5.8
|
107K | 2.60% | ||||
| Apr 15 | 5.78 | 5.96 |
5.99
|
5.75
|
123K | -1.37% | ||||
| Apr 14 | 5.86 | 5.94 |
6.02
|
5.81
|
158K | -1.35% | ||||
| Apr 13 | 5.94 | 5.93 |
5.97
|
5.8
|
145K | 0.51% | ||||
| Apr 12 | 5.91 | 5.89 |
5.96
|
5.72
|
118K | 0.51% | ||||
| Apr 9 | 5.88 | 6 |
6
|
5.84
|
133K | -2.33% | ||||
| Apr 8 | 6.02 | 6 |
6.11
|
5.84
|
139K | 0.50% | ||||
| Apr 7 | 5.99 | 6.27 |
6.29
|
5.97
|
147K | -4.77% | ||||
| Apr 6 | 6.29 | 6.13 |
6.34
|
6.1
|
171K | 2.61% | ||||
| Apr 5 | 6.13 | 6.23 |
6.23
|
6.05
|
177K | -0.16% | ||||
| Apr 1 | 6.14 | 6.05 |
6.23
|
5.92
|
210K | 1.15% | ||||
| Mar 31 | 6.07 | 6.1 |
6.3
|
5.88
|
318K | 1.68% | ||||
| Mar 30 | 5.97 | 5.59 |
5.99
|
5.59
|
224K | 6.99% | ||||
| Mar 29 | 5.58 | 5.68 |
5.93
|
5.52
|
166K | -1.24% | ||||
| Mar 26 | 5.65 | 5.8 |
5.89
|
5.56
|
123K | -1.22% | ||||
| Mar 25 | 5.72 | 5.43 |
5.79
|
5.4
|
156K | 4.76% | ||||
| Mar 24 | 5.46 | 5.55 |
5.81
|
5.44
|
183K | -0.55% | ||||
| Mar 23 | 5.49 | 5.72 |
5.86
|
5.42
|
143K | -4.69% | ||||
| Mar 22 | 5.76 | 5.73 |
5.86
|
5.61
|
245K | -0.69% | ||||
| Mar 19 | 5.8 | 6.05 |
6.13
|
5.78
|
312K | -4.61% | ||||
| Mar 18 | 6.08 | 6.1 |
6.27
|
6.05
|
159K | -0.49% | ||||
| Mar 17 | 6.11 | 6.21 |
6.21
|
6.02
|
119K | -1.77% | ||||
| Mar 16 | 6.22 | 6.44 |
6.45
|
6.13
|
188K | -3.86% | ||||
| Mar 15 | 6.47 | 6.61 |
6.67
|
6.35
|
170K | -1.52% | ||||
| Mar 12 | 6.57 | 6.43 |
6.65
|
6.31
|
344K | 2.82% | ||||
| Mar 11 | 6.39 | 6.11 |
6.43
|
6.02
|
515K | 5.97% | ||||
| Mar 10 | 6.03 | 5.91 |
6.09
|
5.91
|
277K | 3.08% | ||||
| Mar 9 | 5.85 | 5.87 |
5.96
|
5.75
|
240K | 0.34% | ||||
| Mar 8 | 5.83 | 5.82 |
5.98
|
5.74
|
250K | 3% | ||||
| Mar 5 | 5.66 | 5.54 |
5.81
|
5.41
|
504K | 1.80% | ||||
| Mar 4 | 5.56 | 5.5 |
5.6
|
5.36
|
299K | 1.09% | ||||
| Mar 3 | 5.5 | 5.48 |
5.65
|
5.46
|
187K | 0.73% | ||||
| Mar 2 | 5.46 | 5.6 |
5.76
|
5.35
|
260K | -3.36% | ||||
| Mar 1 | 5.65 | 5.96 |
5.99
|
5.6
|
323K | -3.09% | ||||
| Feb 26 | 5.83 | 5.82 |
5.93
|
5.53
|
304K | -0.51% | ||||
| Feb 25 | 5.86 | 5.92 |
6.14
|
5.61
|
400K | -1.51% | ||||
| Feb 24 | 5.95 | 5.97 |
6.09
|
5.84
|
195K | 1.88% | ||||
| Feb 23 | 5.84 | 6.05 |
6.05
|
5.69
|
256K | -3.15% | ||||
| Feb 22 | 6.03 | 5.88 |
6.07
|
5.86
|
311K | 2.55% | ||||
| Feb 19 | 5.88 | 5.78 |
5.99
|
5.77
|
181K | 3.16% | ||||
| Feb 18 | 5.7 | 5.84 |
5.84
|
5.67
|
185K | -2.56% | ||||
| Feb 17 | 5.85 | 5.95 |
5.99
|
5.67
|
203K | -2.5% | ||||
| Feb 16 | 6 | 6.24 |
6.25
|
5.95
|
283K | -2.6% | ||||
| Feb 12 | 6.16 | 6.06 |
6.23
|
6.04
|
278K | 0.82% | ||||
| Feb 11 | 6.11 | 5.91 |
6.22
|
5.89
|
305K | 4.27% | ||||
| Feb 10 | 5.86 | 6.02 |
6.04
|
5.65
|
256K | -2.66% | ||||
| Feb 9 | 6.02 | 5.9 |
6.1
|
5.88
|
310K | 2.03% | ||||
| Feb 8 | 5.9 | 5.72 |
5.93
|
5.7
|
253K | 1.90% | ||||
| Feb 5 | 5.79 | 5.9 |
5.9
|
5.68
|
217K | -0.34% | ||||
| Feb 4 | 5.81 | 5.79 |
5.83
|
5.7
|
187K | 0.35% | ||||
| Feb 3 | 5.79 | 5.59 |
5.79
|
5.58
|
173K | 4.14% | ||||
| Feb 2 | 5.56 | 5.62 |
5.63
|
5.37
|
200K | 1.28% | ||||
| Feb 1 | 5.49 | 5.31 |
5.54
|
5.16
|
367K | 2.23% | ||||
| Jan 29 | 5.37 | 5.62 |
5.66
|
5.32
|
263K | -4.45% | ||||
| Jan 28 | 5.62 | 5.54 |
5.62
|
5.42
|
209K | 3.31% | ||||
| Jan 27 | 5.44 | 5.74 |
5.75
|
5.41
|
435K | -7.01% | ||||
| Jan 26 | 5.85 | 6.02 |
6.09
|
5.82
|
261K | -2.01% | ||||
| Jan 25 | 5.97 | 5.85 |
6.05
|
5.76
|
277K | 2.05% | ||||
| Jan 22 | 5.85 | 5.91 |
5.92
|
5.66
|
281K | -0.85% | ||||
| Jan 21 | 5.9 | 6 |
6.09
|
5.77
|
276K | -1.17% | ||||
| Jan 20 | 5.97 | 5.91 |
6.05
|
5.86
|
309K | 1.02% | ||||
| Jan 19 | 5.91 | 5.92 |
6.05
|
5.8
|
323K | 2.07% | ||||
| Jan 15 | 5.79 | 5.77 |
5.86
|
5.61
|
300K | 0.35% | ||||
| Jan 14 | 5.77 | 5.47 |
5.78
|
5.4
|
379K | 6.85% | ||||
| Jan 13 | 5.4 | 5.4 |
5.42
|
5.21
|
228K | 2.08% | ||||
| Jan 12 | 5.29 | 5.21 |
5.33
|
5.12
|
175K | 3.32% | ||||
| Jan 11 | 5.12 | 5.08 |
5.19
|
5.03
|
251K | -1.16% | ||||
| Jan 8 | 5.18 | 5.4 |
5.44
|
5.04
|
261K | -2.63% | ||||
| Jan 7 | 5.32 | 5.42 |
5.54
|
5.32
|
416K | 0.19% | ||||
| Jan 6 | 5.31 | 5.1 |
5.47
|
5.1
|
558K | 5.57% | ||||
| Jan 5 | 5.03 | 4.78 |
5.08
|
4.72
|
171K | 5.23% | ||||
| Jan 4 | 4.78 | 5 |
5.07
|
4.65
|
353K | -3.63% | ||||
| Dec 31 | 4.96 | 5.18 |
5.2
|
4.95
|
187K | -3.69% | ||||
| Dec 30 | 5.15 | 5.26 |
5.34
|
5.11
|
245K | -1.9% | ||||
| Dec 29 | 5.25 | 5.32 |
5.39
|
5.06
|
331K | 0.96% | ||||
| Dec 28 | 5.2 | 5.01 |
5.24
|
4.97
|
298K | 5.26% | ||||
| Dec 24 | 4.94 | 5 |
5.03
|
4.91
|
80.8K | -0.4% | ||||
| Dec 23 | 4.96 | 5 |
5.09
|
4.88
|
455K | 0.20% | ||||
| Dec 22 | 4.95 | 4.92 |
5.06
|
4.92
|
281K | 0.61% | ||||
| Dec 21 | 4.92 | 5.02 |
5.03
|
4.86
|
486K | -2.19% | ||||
| Dec 18 | 5.03 | 5 |
5.29
|
4.93
|
694K | 1.21% | ||||
| Dec 17 | 4.97 | 4.82 |
4.98
|
4.77
|
555K | 5.30% | ||||
| Dec 16 | 4.72 | 4.75 |
4.78
|
4.6
|
242K | 0% | ||||
| Dec 15 | 4.72 | 4.63 |
4.79
|
4.53
|
410K | 3.28% | ||||
| Dec 14 | 4.57 | 4.51 |
4.7
|
4.46
|
347K | 3.39% | ||||
| Dec 11 | 4.42 | 4.34 |
4.5
|
4.27
|
198K | 2.79% | ||||
| Dec 10 | 4.3 | 4.5 |
4.51
|
4.28
|
244K | -4.87% | ||||
| Dec 9 | 4.52 | 4.85 |
4.85
|
4.44
|
360K | -3.62% | ||||
| Dec 8 | 4.69 | 4.68 |
4.78
|
4.6
|
323K | 1.08% | ||||
| Dec 7 | 4.64 | 4.7 |
4.75
|
4.4
|
493K | 2.20% | ||||
| Dec 4 | 4.54 | 4.57 |
4.8
|
4.46
|
870K | 2.71% | ||||
| Dec 3 | 4.42 | 4.05 |
4.45
|
4.02
|
464K | 9.14% | ||||
| Dec 2 | 4.05 | 3.9 |
4.06
|
3.86
|
148K | 3.05% | ||||
| Dec 1 | 3.93 | 4.08 |
4.12
|
3.91
|
149K | -1.01% | ||||
| Nov 30 | 3.97 | 4.3 |
4.36
|
3.95
|
310K | -8.1% | ||||
| Nov 27 | 4.32 | 4.39 |
4.41
|
4.27
|
97.9K | -1.59% | ||||
| Nov 25 | 4.39 | 4.33 |
4.42
|
4.28
|
191K | 2.81% | ||||
| Nov 24 | 4.27 | 4.27 |
4.33
|
4.16
|
318K | 1.91% | ||||
| Nov 23 | 4.19 | 4.09 |
4.25
|
4.09
|
451K | 2.70% | ||||
| Nov 20 | 4.08 | 4.02 |
4.12
|
3.97
|
333K | 1.75% | ||||
| Nov 19 | 4.01 | 3.96 |
4.1
|
3.89
|
263K | 0.50% | ||||
| Nov 18 | 3.99 | 4.01 |
4.05
|
3.92
|
234K | 1.27% | ||||
| Nov 17 | 3.94 | 3.85 |
4.03
|
3.72
|
288K | 2.60% | ||||
| Nov 16 | 3.84 | 3.96 |
4.06
|
3.77
|
355K | -1.03% | ||||
| Nov 13 | 3.88 | 3.91 |
4
|
3.87
|
124K | 0.52% | ||||
| Nov 12 | 3.86 | 3.83 |
3.96
|
3.74
|
210K | 1.05% | ||||
| Nov 11 | 3.82 | 3.99 |
4.11
|
3.8
|
260K | -3.05% | ||||
| Nov 10 | 3.94 | 3.82 |
4.04
|
3.77
|
328K | 4.51% | ||||
| Nov 9 | 3.77 | 3.8 |
3.87
|
3.66
|
403K | 5.31% | ||||
| Nov 6 | 3.58 | 3.61 |
3.63
|
3.55
|
237K | 1.13% | ||||
| Nov 5 | 3.54 | 3.37 |
3.64
|
3.34
|
226K | 5.67% | ||||
| Nov 4 | 3.35 | 3.53 |
3.59
|
3.3
|
281K | -6.42% | ||||
| Nov 3 | 3.58 | 3.65 |
3.7
|
3.42
|
371K | 0% | ||||
| Nov 2 | 3.58 | 3.34 |
3.69
|
3.32
|
646K | 9.82% | ||||
| Oct 30 | 3.26 | 3.14 |
3.35
|
3.13
|
378K | 4.15% | ||||
| Oct 29 | 3.13 | 3.16 |
3.25
|
2.82
|
1.8M | 13.41% | ||||
| Oct 28 | 2.76 | 2.87 |
2.88
|
2.68
|
384K | -5.8% | ||||
| Oct 27 | 2.93 | 2.97 |
3
|
2.82
|
100K | -1.68% | ||||
| Oct 26 | 2.98 | 3 |
3.03
|
2.9
|
191K | -0.67% | ||||
| Oct 23 | 3 | 3 |
3.07
|
2.95
|
95.9K | 0.67% | ||||
| Oct 22 | 2.98 | 3 |
3.07
|
2.91
|
202K | -0.33% | ||||
| Oct 21 | 2.99 | 3.08 |
3.13
|
2.97
|
129K | -2.92% | ||||
| Oct 20 | 3.08 | 3.15 |
3.2
|
3.06
|
67.6K | 0% | ||||
| Oct 19 | 3.08 | 3.14 |
3.19
|
3
|
164K | -2.53% | ||||
| Oct 16 | 3.16 | 3.13 |
3.23
|
3.13
|
43.5K | 0.32% | ||||
| Oct 15 | 3.15 | 3.1 |
3.18
|
3.03
|
25.3K | 0% | ||||
| Oct 14 | 3.15 | 3.07 |
3.2
|
3.07
|
52.3K | -0.94% | ||||
| Oct 13 | 3.18 | 3.01 |
3.2
|
3
|
105K | 5.30% | ||||
| Oct 12 | 3.02 | 3.24 |
3.24
|
3
|
138K | -5.33% | ||||
| Oct 9 | 3.19 | 3.23 |
3.28
|
3.19
|
118K | -0.62% | ||||
| Oct 8 | 3.21 | 3.14 |
3.26
|
3.1
|
267K | 2.88% | ||||
| Oct 7 | 3.12 | 3.04 |
3.2
|
2.98
|
236K | 4.70% | ||||
| Oct 6 | 2.98 | 2.95 |
3.1
|
2.92
|
196K | 2.41% | ||||
| Oct 5 | 2.91 | 2.76 |
2.95
|
2.74
|
111K | 5.82% | ||||
| Oct 2 | 2.75 | 2.65 |
2.88
|
2.65
|
64.2K | 0% | ||||
| Oct 1 | 2.75 | 2.76 |
2.79
|
2.71
|
113K | 0% | ||||
| Sep 30 | 2.75 | 2.7 |
2.83
|
2.7
|
169K | 2.61% | ||||
| Sep 29 | 2.68 | 2.7 |
2.73
|
2.61
|
65.3K | -1.11% | ||||
| Sep 28 | 2.71 | 2.77 |
2.84
|
2.67
|
147K | -2.17% | ||||
| Sep 25 | 2.77 | 2.7 |
2.8
|
2.66
|
169K | 2.97% | ||||
| Sep 24 | 2.69 | 2.71 |
2.74
|
2.61
|
113K | 2.28% | ||||
| Sep 23 | 2.63 | 2.69 |
2.82
|
2.62
|
201K | -1.87% | ||||
| Sep 22 | 2.68 | 2.6 |
2.7
|
2.59
|
78.2K | 3.08% | ||||
| Sep 21 | 2.6 | 2.76 |
2.79
|
2.57
|
201K | -8.13% | ||||
| Sep 18 | 2.83 | 2.7 |
2.9
|
2.7
|
248K | 3.66% | ||||
| Sep 17 | 2.73 | 2.6 |
2.76
|
2.6
|
242K | 4.20% | ||||
| Sep 16 | 2.62 | 2.6 |
2.69
|
2.57
|
130K | 1.55% | ||||
| Sep 15 | 2.58 | 2.59 |
2.61
|
2.54
|
57.5K | 0% | ||||
| Sep 14 | 2.58 | 2.55 |
2.62
|
2.46
|
183K | 1.57% | ||||
| Sep 11 | 2.54 | 2.65 |
2.66
|
2.53
|
103K | -4.15% | ||||
| Sep 10 | 2.65 | 2.78 |
2.79
|
2.62
|
132K | -3.99% | ||||
| Sep 9 | 2.76 | 2.87 |
2.87
|
2.74
|
76.4K | -1.78% | ||||
| Sep 8 | 2.81 | 2.91 |
2.96
|
2.8
|
159K | -3.44% | ||||
| Sep 4 | 2.91 | 2.75 |
2.92
|
2.73
|
151K | 4.68% | ||||
| Sep 3 | 2.78 | 2.89 |
2.92
|
2.67
|
150K | -3.47% | ||||
| Sep 2 | 2.88 | 2.64 |
2.89
|
2.64
|
197K | 9.09% | ||||
| Sep 1 | 2.64 | 2.6 |
2.69
|
2.54
|
215K | 1.15% | ||||
| Aug 31 | 2.61 | 2.66 |
2.7
|
2.58
|
166K | -3.69% | ||||
| Aug 28 | 2.71 | 2.62 |
2.76
|
2.55
|
163K | 2.26% | ||||
| Aug 27 | 2.65 | 2.72 |
2.8
|
2.61
|
143K | -3.28% | ||||
| Aug 26 | 2.74 | 2.83 |
2.83
|
2.69
|
217K | -3.18% | ||||
| Aug 25 | 2.83 | 2.89 |
2.91
|
2.77
|
108K | -1.05% | ||||
| Aug 24 | 2.86 | 2.85 |
2.88
|
2.68
|
598K | -4.03% | ||||
| Aug 21 | 2.98 | 3.12 |
3.22
|
2.89
|
522K | -4.79% | ||||
| Aug 20 | 3.13 | 3.2 |
3.2
|
3.06
|
137K | -2.19% | ||||
| Aug 19 | 3.2 | 3.28 |
3.32
|
3.16
|
154K | -1.84% | ||||
| Aug 18 | 3.26 | 3.31 |
3.34
|
3.22
|
120K | -1.51% | ||||
| Aug 17 | 3.31 | 3.3 |
3.43
|
3.25
|
370K | 0.91% | ||||
| Aug 14 | 3.28 | 3.14 |
3.32
|
3.13
|
304K | 2.82% | ||||
| Aug 13 | 3.19 | 3.23 |
3.23
|
3.09
|
203K | -0.93% | ||||
| Aug 12 | 3.22 | 3.17 |
3.29
|
3.15
|
392K | 3.54% | ||||
| Aug 11 | 3.11 | 3 |
3.23
|
2.95
|
831K | 6.14% | ||||
| Aug 10 | 2.93 | 2.85 |
2.94
|
2.85
|
211K | 2.45% | ||||
| Aug 7 | 2.86 | 2.95 |
2.96
|
2.83
|
118K | -3.05% | ||||
| Aug 6 | 2.95 | 3.05 |
3.12
|
2.92
|
143K | -2.96% | ||||
| Aug 5 | 3.04 | 3.15 |
3.17
|
3.04
|
125K | -2.56% | ||||
| Aug 4 | 3.12 | 3.05 |
3.12
|
3.03
|
131K | 1.63% | ||||
| Aug 3 | 3.07 | 2.9 |
3.09
|
2.9
|
250K | 6.60% | ||||
| Jul 31 | 2.88 | 2.93 |
3.02
|
2.7
|
308K | -3.03% | ||||
| Jul 30 | 2.97 | 3.03 |
3.12
|
2.91
|
603K | -1% | ||||
| Jul 29 | 3 | 2.73 |
3.03
|
2.68
|
511K | 10.29% | ||||
| Jul 28 | 2.72 | 2.68 |
2.77
|
2.61
|
183K | -0.37% | ||||
| Jul 27 | 2.73 | 2.72 |
2.8
|
2.71
|
171K | 0.37% | ||||
| Jul 24 | 2.72 | 2.83 |
2.84
|
2.71
|
143K | -3.2% | ||||
| Jul 23 | 2.81 | 2.8 |
2.86
|
2.75
|
107K | 0.72% | ||||
| Jul 22 | 2.79 | 2.81 |
2.91
|
2.79
|
98.8K | -0.71% | ||||
| Jul 21 | 2.81 | 2.83 |
2.87
|
2.79
|
134K | 1.08% | ||||
| Jul 20 | 2.78 | 2.84 |
2.84
|
2.72
|
251K | -0.71% | ||||
| Jul 17 | 2.8 | 2.83 |
2.88
|
2.79
|
127K | -0.36% | ||||
| Jul 16 | 2.81 | 2.88 |
2.88
|
2.8
|
163K | -3.1% | ||||
| Jul 15 | 2.9 | 2.99 |
2.99
|
2.76
|
307K | -0.34% | ||||
| Jul 14 | 2.91 | 2.85 |
3.02
|
2.77
|
723K | 4.30% | ||||
| Jul 13 | 2.79 | 2.73 |
2.86
|
2.67
|
1.1M | 2.95% | ||||
| Jul 10 | 2.71 | 2.78 |
2.79
|
2.69
|
164K | -2.52% | ||||
| Jul 9 | 2.78 | 2.92 |
2.93
|
2.77
|
141K | -4.79% | ||||
| Jul 8 | 2.92 | 2.81 |
2.94
|
2.81
|
526K | 3.55% | ||||
| Jul 7 | 2.82 | 2.91 |
2.96
|
2.8
|
176K | -1.74% | ||||
| Jul 6 | 2.87 | 3.14 |
3.19
|
2.82
|
496K | -8.89% | ||||
| Jul 2 | 3.15 | 3.33 |
3.38
|
3.14
|
221K | -4.55% | ||||
| Jul 1 | 3.3 | 3.25 |
3.4
|
3.21
|
586K | 5.10% | ||||
| Jun 30 | 3.14 | 3.02 |
3.16
|
3.02
|
316K | 4.32% | ||||
| Jun 29 | 3.01 | 2.94 |
3.03
|
2.93
|
192K | 1.01% | ||||
| Jun 26 | 2.98 | 3.02 |
3.04
|
2.82
|
741K | -2.61% | ||||
| Jun 25 | 3.06 | 3.22 |
3.27
|
3.03
|
155K | -5.26% | ||||
| Jun 24 | 3.23 | 3.35 |
3.35
|
3.13
|
217K | -3.58% | ||||
| Jun 23 | 3.35 | 3.27 |
3.38
|
3.19
|
187K | 1.52% | ||||
| Jun 22 | 3.3 | 3.22 |
3.35
|
3.08
|
336K | -2.08% | ||||
| Jun 19 | 3.37 | 3.72 |
3.74
|
3.21
|
623K | -5.34% | ||||
| Jun 18 | 3.56 | 3.94 |
4
|
3.32
|
2.6M | 8.54% | ||||
| Jun 17 | 3.28 | 3.08 |
3.5
|
3.04
|
2.7M | 11.95% | ||||
| Jun 16 | 2.93 | 2.8 |
3.01
|
2.76
|
241K | 10.15% | ||||
| Jun 15 | 2.66 | 2.64 |
2.74
|
2.55
|
81.2K | 0.38% | ||||
| Jun 12 | 2.65 | 2.64 |
2.7
|
2.55
|
144K | 4.74% | ||||
| Jun 11 | 2.53 | 2.75 |
2.82
|
2.45
|
158K | -11.23% | ||||
| Jun 10 | 2.85 | 3.05 |
3.05
|
2.76
|
149K | -7.47% | ||||
| Jun 9 | 3.08 | 3.14 |
3.16
|
2.93
|
257K | -4.64% | ||||
| Jun 8 | 3.23 | 3.11 |
3.28
|
3.1
|
319K | 7.67% | ||||
| Jun 5 | 3 | 2.81 |
3.04
|
2.76
|
299K | 11.94% | ||||
| Jun 4 | 2.68 | 2.64 |
2.76
|
2.55
|
264K | 0% | ||||
| Jun 3 | 2.68 | 2.66 |
2.77
|
2.65
|
141K | 2.29% | ||||
| Jun 2 | 2.62 | 2.6 |
2.67
|
2.51
|
71.3K | 0.77% | ||||
| Jun 1 | 2.6 | 2.68 |
2.76
|
2.58
|
122K | -1.14% | ||||
| May 29 | 2.63 | 2.42 |
2.71
|
2.39
|
192K | 8.23% | ||||
| May 28 | 2.43 | 2.71 |
2.88
|
2.3
|
301K | -8.3% | ||||
| May 27 | 2.65 | 2.6 |
2.73
|
2.36
|
361K | 6.85% | ||||
| May 26 | 2.48 | 2.38 |
2.57
|
2.37
|
310K | 7.36% | ||||
| May 22 | 2.31 | 2.26 |
2.36
|
2.2
|
142K | 2.21% | ||||
| May 21 | 2.26 | 2.22 |
2.33
|
2.22
|
63.7K | -0.44% | ||||
| May 20 | 2.27 | 2.4 |
2.46
|
2.22
|
155K | -1.73% | ||||
| May 19 | 2.31 | 2.32 |
2.4
|
2.27
|
111K | -2.53% | ||||
| May 18 | 2.37 | 2.28 |
2.38
|
2.25
|
60.4K | 7.24% | ||||
| May 15 | 2.21 | 2.2 |
2.24
|
2.15
|
41.8K | -2.64% | ||||
| May 14 | 2.27 | 2.08 |
2.28
|
2.01
|
277K | 9.13% | ||||
| May 13 | 2.08 | 2.23 |
2.24
|
2.03
|
90.9K | -7.14% | ||||
| May 12 | 2.24 | 2.32 |
2.35
|
2.23
|
54.6K | -1.75% | ||||
| May 11 | 2.28 | 2.28 |
2.34
|
2.22
|
71.3K | 0% | ||||
| May 8 | 2.28 | 2.34 |
2.4
|
2.25
|
95.8K | 0% | ||||
| May 7 | 2.28 | 2.2 |
2.37
|
2.2
|
124K | 3.64% | ||||
| May 6 | 2.2 | 2.34 |
2.39
|
2.2
|
143K | -3.08% | ||||
| May 5 | 2.27 | 2.49 |
2.51
|
2.25
|
102K | -6.97% | ||||
| May 4 | 2.44 | 2.28 |
2.49
|
2.23
|
115K | 7.96% | ||||
| May 1 | 2.26 | 2.55 |
2.62
|
2.21
|
242K | -10.32% | ||||
| Apr 30 | 2.52 | 2.52 |
2.8
|
2.5
|
368K | 10.04% | ||||
| Apr 29 | 2.29 | 2.1 |
2.4
|
2.09
|
155K | 9.05% | ||||
| Apr 28 | 2.1 | 2.11 |
2.22
|
2.05
|
84.5K | -0.47% | ||||
| Apr 27 | 2.11 | 2.05 |
2.21
|
2.03
|
97.2K | 2.43% | ||||
| Apr 24 | 2.06 | 2.17 |
2.17
|
2.02
|
51.6K | -2.37% | ||||
| Apr 23 | 2.11 | 2.1 |
2.19
|
2.06
|
23.7K | 1.93% | ||||
| Apr 22 | 2.07 | 2.12 |
2.14
|
2.02
|
74.1K | 0% | ||||
| Apr 21 | 2.07 | 2.11 |
2.15
|
2.03
|
53.3K | -1.9% | ||||
| Apr 20 | 2.11 | 2.16 |
2.2
|
2.03
|
127K | -1.86% | ||||
| Apr 17 | 2.15 | 2.26 |
2.32
|
2.11
|
77.7K | -0.92% | ||||
| Apr 16 | 2.17 | 2.3 |
2.3
|
2.12
|
68.0K | -4.41% | ||||
| Apr 15 | 2.27 | 2.27 |
2.31
|
2.1
|
155K | 4.13% | ||||
| Apr 14 | 2.18 | 2.18 |
2.27
|
2.13
|
79.8K | 2.35% | ||||
| Apr 13 | 2.13 | 2.28 |
2.3
|
2.08
|
104K | -6.99% | ||||
| Apr 9 | 2.29 | 2.14 |
2.31
|
2.14
|
65.2K | 9.57% | ||||
| Apr 8 | 2.09 | 2.07 |
2.15
|
2.02
|
80.6K | 3.98% | ||||
| Apr 7 | 2.01 | 2.28 |
2.41
|
2.01
|
94.3K | -9.87% | ||||
| Apr 6 | 2.23 | 2.19 |
2.5
|
2.19
|
73.4K | 4.69% | ||||
| Apr 3 | 2.13 | 2.32 |
2.35
|
2.06
|
90.3K | -9.75% | ||||
| Apr 2 | 2.36 | 2.37 |
2.4
|
2.17
|
156K | -0.42% | ||||
| Apr 1 | 2.37 | 2.5 |
2.59
|
2.24
|
223K | -8.85% | ||||
| Mar 31 | 2.6 | 2.32 |
2.65
|
2.26
|
240K | 12.55% | ||||
| Mar 30 | 2.31 | 2.42 |
2.45
|
2.15
|
171K | -4.55% | ||||
| Mar 27 | 2.42 | 2.14 |
2.46
|
2.14
|
109K | 10% | ||||
| Mar 26 | 2.2 | 2.18 |
2.26
|
2.1
|
185K | 5.26% | ||||
| Mar 25 | 2.09 | 2.1 |
2.21
|
1.99
|
70.6K | -0.48% | ||||
| Mar 24 | 2.1 | 1.99 |
2.15
|
1.96
|
122K | 16.02% | ||||
| Mar 23 | 1.81 | 2.08 |
2.14
|
1.75
|
117K | -12.98% | ||||
| Mar 20 | 2.08 | 1.99 |
2.26
|
1.96
|
218K | -2.35% | ||||
| Mar 19 | 2.13 | 1.65 |
2.28
|
1.61
|
231K | 32.30% | ||||
| Mar 18 | 1.61 | 1.68 |
1.8
|
1.6
|
216K | -5.85% | ||||
| Mar 17 | 1.71 | 1.61 |
1.86
|
1.59
|
246K | 6.21% | ||||
| Mar 16 | 1.61 | 1.83 |
1.98
|
1.53
|
543K | -17.44% | ||||
| Mar 13 | 1.95 | 2.28 |
2.29
|
1.93
|
467K | -10.55% | ||||
| Mar 12 | 2.18 | 2.6 |
2.63
|
2.15
|
279K | -20.73% | ||||
| Mar 11 | 2.75 | 2.9 |
2.98
|
2.69
|
125K | -6.14% | ||||
| Mar 10 | 2.93 | 2.91 |
2.94
|
2.7
|
139K | 4.27% | ||||
| Mar 9 | 2.81 | 2.78 |
3.01
|
2.78
|
123K | -13% | ||||
| Mar 6 | 3.23 | 3.25 |
3.37
|
3.15
|
101K | -1.82% | ||||
| Mar 5 | 3.29 | 3.47 |
3.48
|
3.28
|
104K | -6.8% | ||||
| Mar 4 | 3.53 | 3.56 |
3.6
|
3.48
|
71.3K | 0.28% | ||||
| Mar 3 | 3.52 | 3.76 |
3.83
|
3.48
|
135K | -5.63% | ||||
| Mar 2 | 3.73 | 3.97 |
3.97
|
3.65
|
131K | -5.09% | ||||
| Feb 28 | 3.93 | 3.79 |
3.98
|
3.74
|
180K | 2.61% | ||||
| Feb 27 | 3.83 | 4.41 |
4.41
|
3.79
|
238K | -4.25% | ||||
| Feb 26 | 4 | 4.07 |
4.11
|
3.85
|
203K | -1.96% | ||||
| Feb 25 | 4.08 | 4.22 |
4.22
|
3.98
|
108K | -3.09% | ||||
| Feb 24 | 4.21 | 4.05 |
4.25
|
4
|
96.8K | -0.94% | ||||
| Feb 21 | 4.25 | 4.4 |
4.45
|
4.21
|
83.3K | -2.97% | ||||
| Feb 20 | 4.38 | 4.45 |
4.56
|
4.35
|
106K | -0.9% | ||||
| Feb 19 | 4.42 | 4.47 |
4.64
|
4.39
|
82.6K | -0.9% | ||||
| Feb 18 | 4.46 | 4.64 |
4.68
|
4.4
|
156K | -5.51% | ||||
| Feb 14 | 4.72 | 4.68 |
4.77
|
4.65
|
68.9K | 0.64% | ||||
| Feb 13 | 4.69 | 4.71 |
4.78
|
4.65
|
33.4K | -2.09% | ||||
| Feb 12 | 4.79 | 4.94 |
5.02
|
4.76
|
43.2K | -3.43% | ||||
| Feb 11 | 4.96 | 5.04 |
5.13
|
4.91
|
76.3K | 0% | ||||
| Feb 10 | 4.96 | 4.64 |
4.98
|
4.55
|
148K | 9.49% | ||||
| Feb 7 | 4.53 | 4.68 |
4.7
|
4.52
|
67.2K | -4.23% | ||||
| Feb 6 | 4.73 | 4.73 |
4.81
|
4.64
|
49.8K | 0.85% | ||||
| Feb 5 | 4.69 | 4.51 |
4.72
|
4.51
|
284K | 6.59% | ||||
| Feb 4 | 4.4 | 4.32 |
4.45
|
4.27
|
130K | 2.80% | ||||
| Feb 3 | 4.28 | 4.3 |
4.38
|
4.22
|
188K | -0.93% | ||||
| Jan 31 | 4.32 | 4.57 |
4.6
|
4.27
|
85.3K | -6.29% | ||||
| Jan 30 | 4.61 | 4.61 |
4.72
|
4.61
|
210K | -1.71% | ||||
| Jan 29 | 4.69 | 4.91 |
4.91
|
4.67
|
117K | -3.3% | ||||
| Jan 28 | 4.85 | 4.88 |
4.99
|
4.81
|
74.2K | 1.46% | ||||
| Jan 27 | 4.78 | 4.86 |
4.89
|
4.46
|
159K | -3.63% | ||||
| Jan 24 | 4.96 | 5.16 |
5.17
|
4.93
|
66.6K | -3.69% | ||||
| Jan 23 | 5.15 | 5.23 |
5.28
|
5.08
|
78.0K | -2.83% | ||||
| Jan 22 | 5.3 | 5.46 |
5.46
|
5.18
|
138K | -2.75% | ||||
| Jan 21 | 5.45 | 5.62 |
5.63
|
5.42
|
82.1K | -3.88% | ||||
| Jan 17 | 5.67 | 5.88 |
5.89
|
5.6
|
91.4K | -3.24% | ||||
| Jan 16 | 5.86 | 5.91 |
5.99
|
5.75
|
218K | 0% | ||||
| Jan 15 | 5.86 | 5.72 |
5.94
|
5.71
|
324K | 2.27% | ||||
| Jan 14 | 5.73 | 5.68 |
5.76
|
5.54
|
115K | 2.14% | ||||
| Jan 13 | 5.61 | 5.46 |
5.64
|
5.33
|
424K | 4.28% | ||||
| Jan 10 | 5.38 | 5.02 |
5.5
|
5.02
|
210K | 6.53% | ||||
| Jan 9 | 5.05 | 4.92 |
5.14
|
4.89
|
76.0K | 1.81% | ||||
| Jan 8 | 4.96 | 5.09 |
5.12
|
4.91
|
99.1K | -1.78% | ||||
| Jan 7 | 5.05 | 5.35 |
5.35
|
5.04
|
47.1K | -4.72% | ||||
| Jan 6 | 5.3 | 5.22 |
5.39
|
5.14
|
83.7K | 0.38% | ||||
| Jan 3 | 5.28 | 5.28 |
5.29
|
5.11
|
55.2K | -1.49% | ||||
| Jan 2 | 5.36 | 5.19 |
5.4
|
5.01
|
103K | 3.28% | ||||
| Dec 31 | 5.19 | 5.04 |
5.24
|
4.97
|
88.1K | 2.17% | ||||
| Dec 30 | 5.08 | 5 |
5.16
|
4.97
|
43.1K | 1.60% | ||||
| Dec 27 | 5 | 5.09 |
5.1
|
4.95
|
106K | -1.57% | ||||
| Dec 26 | 5.08 | 5.09 |
5.11
|
5
|
31.5K | -0.78% | ||||
| Dec 24 | 5.12 | 5.04 |
5.12
|
5.03
|
10.1K | 1.79% | ||||
| Dec 23 | 5.03 | 5.03 |
5.11
|
4.95
|
53.6K | 0.40% | ||||
| Dec 20 | 5.01 | 4.99 |
5.08
|
4.88
|
129K | 0.40% | ||||
| Dec 19 | 4.99 | 4.86 |
5.02
|
4.79
|
167K | 1.84% | ||||
| Dec 18 | 4.9 | 5.14 |
5.18
|
4.84
|
163K | -5.41% | ||||
| Dec 17 | 5.18 | 5.11 |
5.28
|
5.11
|
63.6K | 0.78% | ||||
| Dec 16 | 5.14 | 5.2 |
5.22
|
5.04
|
133K | -0.58% | ||||
| Dec 13 | 5.17 | 5.47 |
5.53
|
5.15
|
270K | -5.66% | ||||
| Dec 12 | 5.48 | 5.31 |
5.51
|
5.27
|
92.3K | 2.62% | ||||
| Dec 11 | 5.34 | 5.3 |
5.38
|
5.18
|
124K | 0.38% | ||||
| Dec 10 | 5.32 | 5.25 |
5.39
|
5.18
|
121K | 1.53% | ||||
| Dec 9 | 5.24 | 5.27 |
5.29
|
5.12
|
203K | 0.58% | ||||
| Dec 6 | 5.21 | 5.31 |
5.34
|
5.19
|
179K | -1.14% | ||||
| Dec 5 | 5.27 | 5.22 |
5.34
|
5.17
|
106K | 0.19% | ||||
| Dec 4 | 5.26 | 5.25 |
5.43
|
5.15
|
107K | 1.15% | ||||
| Dec 3 | 5.2 | 5.17 |
5.29
|
4.92
|
241K | -1.14% | ||||
| Dec 2 | 5.26 | 5.54 |
5.64
|
5.19
|
188K | -4.54% | ||||
| Nov 29 | 5.51 | 5.52 |
5.66
|
5.45
|
121K | -1.08% | ||||
| Nov 27 | 5.57 | 5.59 |
5.7
|
5.52
|
94.2K | -0.18% | ||||
| Nov 26 | 5.58 | 5.47 |
5.75
|
5.41
|
166K | 1.64% | ||||
| Nov 25 | 5.49 | 5.37 |
5.57
|
5.16
|
290K | 1.67% | ||||
| Nov 22 | 5.4 | 5.47 |
5.5
|
5.35
|
80.0K | 0% | ||||
| Nov 21 | 5.4 | 5.49 |
5.55
|
5.21
|
222K | 0.56% | ||||
| Nov 20 | 5.37 | 5.78 |
5.84
|
5.37
|
238K | -8.05% | ||||
| Nov 19 | 5.84 | 5.81 |
5.93
|
5.67
|
189K | -0.34% | ||||
| Nov 18 | 5.86 | 5.75 |
5.91
|
5.74
|
298K | 2.45% | ||||
| Nov 15 | 5.72 | 5.69 |
5.75
|
5.59
|
228K | 1.42% | ||||
| Nov 14 | 5.64 | 5.6 |
5.74
|
5.3
|
379K | 0.89% | ||||
| Nov 13 | 5.59 | 5.6 |
5.64
|
5.51
|
108K | 0.36% | ||||
| Nov 12 | 5.57 | 5.56 |
5.72
|
5.54
|
177K | 0.36% | ||||
| Nov 11 | 5.55 | 5.27 |
5.58
|
5.27
|
257K | 4.13% | ||||
| Nov 8 | 5.33 | 5.54 |
5.65
|
5.3
|
235K | -3.96% | ||||
| Nov 7 | 5.55 | 5.52 |
5.67
|
5.22
|
463K | 1.09% | ||||
| Nov 6 | 5.49 | 5.46 |
5.59
|
5.46
|
293K | 1.10% | ||||
| Nov 5 | 5.43 | 5.4 |
5.54
|
5.37
|
247K | 1.50% | ||||
| Nov 4 | 5.35 | 5.19 |
5.5
|
5.18
|
648K | 7.21% | ||||
| Nov 1 | 4.99 | 5.08 |
5.12
|
4.97
|
126K | 1.84% | ||||
| Oct 31 | 4.9 | 5.08 |
5.3
|
4.72
|
497K | 11.36% | ||||
| Oct 30 | 4.4 | 4.4 |
4.43
|
4.25
|
45.4K | 2.80% | ||||
| Oct 29 | 4.28 | 4.26 |
4.34
|
4.18
|
46.6K | 0% | ||||
| Oct 28 | 4.28 | 4.36 |
4.36
|
4.15
|
38.4K | -2.06% | ||||
| Oct 25 | 4.37 | 4.5 |
4.56
|
4.34
|
31.0K | -3.74% | ||||
| Oct 24 | 4.54 | 4.58 |
4.58
|
4.47
|
42.4K | -0.44% | ||||
| Oct 23 | 4.56 | 4.36 |
4.65
|
4.27
|
66.6K | 4.11% | ||||
| Oct 22 | 4.38 | 4.27 |
4.45
|
4.26
|
38.6K | -1.79% | ||||
| Oct 21 | 4.46 | 4.45 |
4.51
|
4.37
|
61.3K | 1.13% | ||||
| Oct 18 | 4.41 | 4.24 |
4.44
|
4.17
|
37.8K | 3.04% | ||||
| Oct 17 | 4.28 | 4.18 |
4.35
|
4.13
|
49.9K | 3.63% | ||||
| Oct 16 | 4.13 | 4.13 |
4.26
|
4.1
|
62.0K | -0.24% | ||||
| Oct 15 | 4.14 | 4.2 |
4.3
|
4.14
|
65.8K | -1.43% | ||||
| Oct 14 | 4.2 | 4.32 |
4.43
|
4.15
|
59.3K | -2.55% | ||||
| Oct 11 | 4.31 | 4.28 |
4.48
|
4.28
|
63.3K | 2.62% | ||||
| Oct 10 | 4.2 | 4.38 |
4.41
|
4.15
|
85.0K | -2.33% | ||||
| Oct 9 | 4.3 | 4.12 |
4.33
|
4.07
|
97.6K | 5.65% | ||||
| Oct 8 | 4.07 | 4.04 |
4.09
|
3.87
|
40.4K | 0.74% | ||||
| Oct 7 | 4.04 | 4.17 |
4.17
|
4.02
|
135K | -3.12% | ||||
| Oct 4 | 4.17 | 4.13 |
4.22
|
3.96
|
93.4K | 2.71% | ||||
| Oct 3 | 4.06 | 4.16 |
4.16
|
3.91
|
78.9K | -2.17% | ||||
| Oct 2 | 4.15 | 4.21 |
4.24
|
4.05
|
50.2K | -1.66% | ||||
| Oct 1 | 4.22 | 4.5 |
4.53
|
4.21
|
41.4K | -6.22% | ||||
| Sep 30 | 4.5 | 4.46 |
4.56
|
4.4
|
39.9K | 1.12% | ||||
| Sep 27 | 4.45 | 4.53 |
4.64
|
4.32
|
72.5K | -1.77% | ||||
| Sep 26 | 4.53 | 4.32 |
4.55
|
4.25
|
41.2K | 5.35% | ||||
| Sep 25 | 4.3 | 4.27 |
4.34
|
4.14
|
29.6K | 2.38% | ||||
| Sep 24 | 4.2 | 4.26 |
4.26
|
4.14
|
71.7K | -1.41% | ||||
| Sep 23 | 4.26 | 4.37 |
4.4
|
4.16
|
244K | -4.05% | ||||
| Sep 20 | 4.44 | 4.41 |
4.52
|
4.3
|
110K | -0.45% | ||||
| Sep 19 | 4.46 | 4.46 |
4.6
|
4.34
|
90.0K | -1.98% | ||||
| Sep 18 | 4.55 | 4.57 |
4.64
|
4.45
|
80.1K | 0% | ||||
| Sep 17 | 4.55 | 5.07 |
5.07
|
4.51
|
195K | -12.16% | ||||
| Sep 16 | 5.18 | 5.11 |
5.24
|
5.02
|
101K | 0.78% | ||||
| Sep 13 | 5.14 | 5.18 |
5.18
|
4.96
|
196K | 0% | ||||
| Sep 12 | 5.14 | 5.04 |
5.19
|
4.96
|
158K | 1.18% | ||||
| Sep 11 | 5.08 | 4.7 |
5.2
|
4.65
|
449K | 8.78% | ||||
| Sep 10 | 4.67 | 4.38 |
4.83
|
4.38
|
554K | 7.11% | ||||
| Sep 9 | 4.36 | 4.33 |
4.48
|
4.12
|
117K | 1.40% | ||||
| Sep 6 | 4.3 | 4.18 |
4.34
|
4.02
|
114K | 2.38% | ||||
| Sep 5 | 4.2 | 4.04 |
4.3
|
4.04
|
121K | 5.26% | ||||
| Sep 4 | 3.99 | 3.96 |
4.1
|
3.93
|
73.4K | 1.53% | ||||
| Sep 3 | 3.93 | 4.12 |
4.12
|
3.83
|
115K | -5.07% | ||||
| Aug 30 | 4.14 | 4.07 |
4.22
|
4.05
|
83.7K | 3.24% | ||||
| Aug 29 | 4.01 | 3.98 |
4.17
|
3.98
|
64.3K | 2.04% | ||||
| Aug 28 | 3.93 | 3.94 |
4.03
|
3.91
|
60.6K | -0.25% | ||||
| Aug 27 | 3.94 | 4.09 |
4.13
|
3.92
|
76.5K | -4.37% | ||||
| Aug 26 | 4.12 | 4.22 |
4.24
|
4.07
|
67.5K | 0.49% | ||||
| Aug 23 | 4.1 | 4.53 |
4.58
|
4.08
|
118K | -10.68% | ||||
| Aug 22 | 4.59 | 4.43 |
4.62
|
4.37
|
154K | 4.08% | ||||
| Aug 21 | 4.41 | 4.29 |
4.5
|
4.29
|
274K | 1.38% | ||||
| Aug 20 | 4.35 | 4.27 |
4.41
|
4.22
|
204K | 0.93% | ||||
| Aug 19 | 4.31 | 4.35 |
4.52
|
4.26
|
131K | 0% | ||||
| Aug 16 | 4.31 | 4.16 |
4.45
|
4.16
|
150K | 2.86% | ||||
| Aug 15 | 4.19 | 4.04 |
4.33
|
4.04
|
175K | 2.95% | ||||
| Aug 14 | 4.07 | 4.03 |
4.14
|
3.91
|
156K | -0.73% | ||||
| Aug 13 | 4.1 | 3.95 |
4.15
|
3.95
|
58.9K | 2.76% | ||||
| Aug 12 | 3.99 | 4.06 |
4.2
|
3.95
|
190K | -3.86% | ||||
| Aug 9 | 4.15 | 4.18 |
4.32
|
4.14
|
172K | -2.58% | ||||
| Aug 8 | 4.26 | 4.44 |
4.49
|
4.16
|
201K | -4.48% | ||||
| Aug 7 | 4.46 | 4.6 |
4.7
|
4.37
|
130K | -2.83% | ||||
| Aug 6 | 4.59 | 4.44 |
4.61
|
4.21
|
236K | 2.46% | ||||
| Aug 5 | 4.48 | 4.58 |
4.58
|
4.21
|
213K | -3.66% | ||||
| Aug 2 | 4.65 | 4.77 |
4.77
|
4.53
|
401K | -0.85% | ||||
| Aug 1 | 4.69 | 4.3 |
4.79
|
4.09
|
914K | 15.23% | ||||
| Jul 31 | 4.07 | 4.17 |
4.18
|
4.06
|
158K | -2.4% | ||||
| Jul 30 | 4.17 | 3.96 |
4.19
|
3.96
|
196K | 2.46% | ||||
| Jul 29 | 4.07 | 4.15 |
4.15
|
3.96
|
144K | -0.97% | ||||
| Jul 26 | 4.11 | 4.09 |
4.18
|
4.06
|
131K | 1.23% | ||||
| Jul 25 | 4.06 | 4.13 |
4.21
|
4.06
|
204K | -1.93% | ||||
| Jul 24 | 4.14 | 3.94 |
4.3
|
3.88
|
363K | 5.61% | ||||
| Jul 23 | 3.92 | 3.74 |
3.95
|
3.72
|
258K | 4.26% | ||||
| Jul 22 | 3.76 | 3.51 |
3.8
|
3.51
|
316K | 7.12% | ||||
| Jul 19 | 3.51 | 3.78 |
3.84
|
3.47
|
562K | -6.9% | ||||
| Jul 18 | 3.77 | 3.84 |
3.9
|
3.72
|
451K | -3.33% | ||||
| Jul 17 | 3.9 | 4.1 |
4.45
|
3.82
|
1.5M | 3.17% | ||||
| Jul 16 | 3.78 | 3.78 |
3.85
|
3.71
|
527K | 0.27% | ||||
| Jul 15 | 3.77 | 3.69 |
3.82
|
3.58
|
167K | 3.01% | ||||
| Jul 12 | 3.66 | 3.68 |
3.78
|
3.63
|
141K | 0% | ||||
| Jul 11 | 3.66 | 3.63 |
3.69
|
3.54
|
178K | 1.10% | ||||
| Jul 10 | 3.62 | 3.78 |
3.79
|
3.53
|
366K | -4.23% | ||||
| Jul 9 | 3.78 | 3.66 |
3.84
|
3.52
|
631K | 3.28% | ||||
| Jul 8 | 3.66 | 3.33 |
3.76
|
3.25
|
1.2M | 18.06% | ||||
| Jul 5 | 3.1 | 3.16 |
3.16
|
2.88
|
313K | -2.82% | ||||
| Jul 3 | 3.19 | 2.99 |
3.2
|
2.89
|
292K | 8.87% | ||||
| Jul 2 | 2.93 | 2.62 |
2.98
|
2.58
|
535K | 12.26% | ||||
| Jul 1 | 2.61 | 2.69 |
2.7
|
2.57
|
220K | -2.61% | ||||
| Jun 28 | 2.68 | 2.36 |
2.68
|
2.36
|
3.3M | 14.04% | ||||
| Jun 27 | 2.35 | 2.31 |
2.39
|
2.23
|
181K | 2.62% | ||||
| Jun 26 | 2.29 | 2.32 |
2.38
|
2.2
|
344K | -0.87% | ||||
| Jun 25 | 2.31 | 2.35 |
2.35
|
2.26
|
157K | -1.7% | ||||
| Jun 24 | 2.35 | 2.29 |
2.38
|
2.24
|
247K | 2.62% | ||||
| Jun 21 | 2.29 | 2.27 |
2.35
|
2.25
|
240K | 0% | ||||
| Jun 20 | 2.29 | 2.29 |
2.35
|
2.23
|
195K | 1.78% | ||||
| Jun 19 | 2.25 | 2.3 |
2.35
|
2.23
|
221K | -2.17% | ||||
| Jun 18 | 2.3 | 2.28 |
2.33
|
2.21
|
112K | 0.88% | ||||
| Jun 17 | 2.28 | 2.18 |
2.39
|
2.12
|
342K | 5.56% | ||||
| Jun 14 | 2.16 | 2.21 |
2.23
|
2.15
|
144K | -2.26% | ||||
| Jun 13 | 2.21 | 2.32 |
2.33
|
2.16
|
257K | -4.33% | ||||
| Jun 12 | 2.31 | 2.27 |
2.33
|
2.19
|
207K | 0.87% | ||||
| Jun 11 | 2.29 | 2.48 |
2.5
|
2.26
|
248K | -7.29% | ||||
| Jun 10 | 2.47 | 2.21 |
2.51
|
2.16
|
337K | 12.27% | ||||
| Jun 7 | 2.2 | 2.37 |
2.42
|
2.15
|
558K | -7.17% | ||||
| Jun 6 | 2.37 | 2.36 |
2.39
|
2.32
|
95.0K | 0.42% | ||||
| Jun 5 | 2.36 | 2.47 |
2.47
|
2.34
|
228K | -4.45% | ||||
| Jun 4 | 2.47 | 2.25 |
2.52
|
2.24
|
342K | 10.76% | ||||
| Jun 3 | 2.23 | 2.47 |
2.55
|
2.22
|
321K | -9.72% | ||||
| May 31 | 2.47 | 2.42 |
2.48
|
2.35
|
233K | 0.82% | ||||
| May 30 | 2.45 | 2.24 |
2.46
|
2.21
|
492K | 9.87% | ||||
| May 29 | 2.23 | 2.12 |
2.24
|
2.08
|
720K | 7.73% | ||||
| May 28 | 2.07 | 1.98 |
2.16
|
1.89
|
929K | 5.61% | ||||
| May 24 | 1.96 | 1.95 |
2.03
|
1.87
|
994K | 6.52% | ||||
| May 23 | 1.84 | 2.01 |
2.08
|
1.8
|
6.8M | -8% | ||||
| May 22 | 2 | 2.13 |
2.15
|
1.98
|
1.1M | -1.48% | ||||
| May 21 | 2.03 | 2.07 |
2.09
|
1.96
|
1.5M | -12.5% | ||||
| May 20 | 2.32 | 2.26 |
2.33
|
2.25
|
180K | 0.87% | ||||
| May 17 | 2.3 | 2.35 |
2.38
|
2.28
|
137K | -2.13% | ||||
| May 16 | 2.35 | 2.43 |
2.45
|
2.33
|
216K | -2.89% | ||||
| May 15 | 2.42 | 2.51 |
2.51
|
2.37
|
191K | -3.2% | ||||
| May 14 | 2.5 | 2.46 |
2.57
|
2.37
|
345K | 2.88% | ||||
| May 13 | 2.43 | 2.52 |
2.57
|
2.38
|
266K | -5.08% | ||||
| May 10 | 2.56 | 2.6 |
2.63
|
2.46
|
290K | -1.54% | ||||
| May 9 | 2.6 | 2.65 |
2.65
|
2.52
|
133K | -2.26% | ||||
| May 8 | 2.66 | 2.8 |
2.8
|
2.63
|
124K | -5% | ||||
| May 7 | 2.8 | 2.75 |
2.81
|
2.71
|
153K | 0.36% | ||||
| May 6 | 2.79 | 2.7 |
2.81
|
2.6
|
310K | 1.09% | ||||
| May 3 | 2.76 | 2.62 |
2.76
|
2.59
|
152K | 6.15% | ||||
| May 2 | 2.6 | 2.56 |
2.68
|
2.55
|
131K | 1.56% | ||||
| May 1 | 2.56 | 2.61 |
2.62
|
2.51
|
331K | -1.16% | ||||
| Apr 30 | 2.59 | 2.52 |
2.61
|
2.49
|
270K | 3.19% | ||||
| Apr 29 | 2.51 | 2.57 |
2.6
|
2.51
|
249K | -1.95% | ||||
| Apr 26 | 2.56 | 2.55 |
2.6
|
2.5
|
168K | 0.79% | ||||
| Apr 25 | 2.54 | 2.58 |
2.58
|
2.51
|
135K | -1.55% | ||||
| Apr 24 | 2.58 | 2.58 |
2.61
|
2.53
|
116K | 0.39% | ||||
| Apr 23 | 2.57 | 2.65 |
2.67
|
2.55
|
343K | -3.38% | ||||
| Apr 22 | 2.66 | 2.72 |
2.72
|
2.58
|
196K | -1.85% | ||||
| Apr 18 | 2.71 | 2.73 |
2.76
|
2.68
|
179K | 0% | ||||
| Apr 17 | 2.71 | 2.61 |
2.85
|
2.61
|
258K | 4.63% | ||||
| Apr 16 | 2.59 | 2.64 |
2.67
|
2.56
|
251K | -1.15% | ||||
| Apr 15 | 2.62 | 2.74 |
2.74
|
2.62
|
285K | -4.38% | ||||
| Apr 12 | 2.74 | 2.77 |
2.77
|
2.67
|
294K | 0% | ||||
| Apr 11 | 2.74 | 2.8 |
2.88
|
2.69
|
383K | 0% | ||||