About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
PAY
...
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.
- Paymentus stock jumps after blowout Q4 earnings, strong EBITDA guidance
- Paymentus Non-GAAP EPS of $0.11 beats by $0.05, revenue of $164.8M beats by $7.39M
- Paymentus Non-GAAP EPS of $0.09 beats by $0.05, revenue of $152.4M in-line
- Paymentus stock retreats after downgrade to Neutral at Citi
- Paymentus stock dips after downgrade to Neutral at Baird
- Paymentus stock spikes as strong Q2 results impress
- Paymentus Non-GAAP EPS of $0.08 beats by $0.07, revenue of $148.9M beats by $4.31M
- Paymentus Non-GAAP EPS of $0.02 beats by $0.01, revenue of $148.3M beats by $10.36M
- Paymentus Q4 results beat estimates, co sees Q1, FY 2023 revenue below consensus
- Wells Fargo downgrades Fiserv, TaskUs, Paymentus as market environment 'challenging'
- Paymentus GAAP EPS of -$0.01 beats by $0.01, revenue of $128.2M beats by $6.94M
- FIS, Marqeta, Paymentus, Cardlytics cut at Wells Fargo on Fed's hawkish stance
- Society Pass tops tech gainers; Digi International tops losers
- Paymentus stock falls premarket on 2022 guidance cut
- Paymentus Non-GAAP EPS of $0.00, revenue of $120M
- Paymentus Non-GAAP EPS of $0.03 beats by $0.02, revenue of $116.7M beats by $2M
- PayPal, Block rated Overweight as Wells Fargo reinstates payment stock coverage
- Paymentus Non-GAAP EPS of $0.02 beats by $0.01, revenue of $108.13M beats by $3.15M
- Paymentus snags new Buy rating at Goldman, Flywire rated Neutral
- Figs, Paymentus and other hot recent IPOs set to see lockups expire next week
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| December 31, 2018 | - / 0.54 | - / 472M | |
| September 6, 2018 | 0.42 / 0.42 | 451M / 451M | |
| June 8, 2018 | 0.25 / 0.28 | 438.4M / 436.07M |
Beat! |
| March 8, 2018 | 0.23 / 0.22 | 424.6M / 419.4M |
Beat! |
| December 12, 2017 | 0.44 / 0.43 | 476.6M / 472.66M |
Beat! |
| September 7, 2017 | 0.36 / 0.36 | 466.9M / 464.23M |
Beat! |
| June 8, 2017 | 0.3 / 0.37 | 927.6M / 472.6M |
Beat! |
| March 9, 2017 | 0.21 / 0.3 | 453.9M / - |
Beat! |
| December 12, 2016 | 0.30 / 0.21 | 464.2M / 477.1M |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 9.58 | 9.36 |
9.69
|
9.36
|
38.2K | 1.81% | ||||
| May 17, 2023 | 9.41 | 9.23 |
9.48
|
9.14
|
32.5K | 3.41% | ||||
| May 16, 2023 | 9.1 | 9.27 |
9.63
|
9.07
|
102K | -1.19% | ||||
| May 15, 2023 | 9.21 | 9.07 |
9.28
|
9
|
37.0K | 2.33% | ||||
| May 12, 2023 | 9 | 9.27 |
9.28
|
8.98
|
31.6K | -2.17% | ||||
| May 11, 2023 | 9.2 | 9.19 |
9.47
|
8.94
|
53.0K | -0.86% | ||||
| May 10, 2023 | 9.28 | 9.2 |
9.5
|
9.14
|
82.3K | 2.43% | ||||
| May 9, 2023 | 9.06 | 8.61 |
9.31
|
8.61
|
252K | 12.69% | ||||
| May 8, 2023 | 8.04 | 8.38 |
8.38
|
7.94
|
109K | -1.71% | ||||
| May 5, 2023 | 8.18 | 8.07 |
8.49
|
8.07
|
42.8K | 3.41% | ||||
| May 4, 2023 | 7.91 | 7.92 |
8.05
|
7.76
|
53.8K | -0.5% | ||||
| May 3, 2023 | 7.95 | 8.14 |
8.2
|
7.86
|
41.0K | -1.73% | ||||
| May 2, 2023 | 8.09 | 8.22 |
8.33
|
7.9
|
75.8K | -3.23% | ||||
| May 1, 2023 | 8.36 | 8.23 |
8.55
|
8.19
|
53.0K | 1.58% | ||||
| Apr 28, 2023 | 8.23 | 8.16 |
8.36
|
8.03
|
32.3K | 1.11% | ||||
| Apr 27, 2023 | 8.14 | 8 |
8.14
|
7.96
|
22.8K | 2.78% | ||||
| Apr 26, 2023 | 7.92 | 8.12 |
8.36
|
7.82
|
48.9K | -2.22% | ||||
| Apr 25, 2023 | 8.1 | 7.98 |
8.23
|
7.98
|
35.4K | -0.12% | ||||
| Apr 24, 2023 | 8.11 | 8.24 |
8.24
|
8.01
|
21.8K | -0.86% | ||||
| Apr 21, 2023 | 8.18 | 8.19 |
8.26
|
8.02
|
52.7K | 0% | ||||
| Apr 20, 2023 | 8.18 | 8.02 |
8.25
|
7.81
|
36.3K | -1.33% | ||||
| Apr 19, 2023 | 8.29 | 8.68 |
8.68
|
8.22
|
20.3K | -4.82% | ||||
| Apr 18, 2023 | 8.71 | 8.89 |
8.92
|
8.65
|
63.4K | -1.14% | ||||
| Apr 17, 2023 | 8.81 | 8.79 |
8.87
|
8.7
|
22.5K | -0.68% | ||||
| Apr 14, 2023 | 8.87 | 8.98 |
9.06
|
8.72
|
21.3K | -0.45% | ||||
| Apr 13, 2023 | 8.91 | 8.77 |
8.95
|
8.77
|
20.2K | 2.18% | ||||
| Apr 12, 2023 | 8.72 | 8.96 |
8.96
|
8.57
|
21.8K | -1.02% | ||||
| Apr 11, 2023 | 8.81 | 8.75 |
8.87
|
8.64
|
24.0K | 0.92% | ||||
| Apr 10, 2023 | 8.73 | 8.51 |
8.77
|
8.48
|
38.0K | 2.11% | ||||
| Apr 6, 2023 | 8.55 | 8.56 |
8.57
|
8.41
|
18.0K | 0% | ||||
| Apr 5, 2023 | 8.55 | 8.54 |
8.55
|
8.21
|
34.0K | -0.58% | ||||
| Apr 4, 2023 | 8.6 | 8.97 |
9
|
8.55
|
21.5K | -4.02% | ||||
| Apr 3, 2023 | 8.96 | 8.8 |
9.02
|
8.76
|
40.4K | 1.13% | ||||
| Mar 31, 2023 | 8.86 | 8.55 |
9.02
|
8.51
|
94.8K | 3.63% | ||||
| Mar 30, 2023 | 8.55 | 8.66 |
8.66
|
8.4
|
35.5K | 0.59% | ||||
| Mar 29, 2023 | 8.5 | 8.45 |
8.63
|
8.41
|
30.8K | 0.83% | ||||
| Mar 28, 2023 | 8.43 | 8.07 |
8.62
|
8.07
|
80.7K | 3.31% | ||||
| Mar 27, 2023 | 8.16 | 8.11 |
8.17
|
7.98
|
126K | 2.26% | ||||
| Mar 24, 2023 | 7.98 | 7.86 |
8.01
|
7.86
|
64.0K | -0.13% | ||||
| Mar 23, 2023 | 7.99 | 7.82 |
8
|
7.8
|
71.7K | 3.10% | ||||
| Mar 22, 2023 | 7.75 | 7.99 |
8.06
|
7.74
|
36.7K | -3.25% | ||||
| Mar 21, 2023 | 8.01 | 7.75 |
8.04
|
7.63
|
41.7K | 4.98% | ||||
| Mar 20, 2023 | 7.63 | 7.69 |
7.82
|
7.52
|
32.6K | -0.39% | ||||
| Mar 17, 2023 | 7.66 | 7.81 |
7.86
|
7.58
|
76.4K | -2.79% | ||||
| Mar 16, 2023 | 7.88 | 7.76 |
7.91
|
7.72
|
46.3K | 0.64% | ||||
| Mar 15, 2023 | 7.83 | 7.44 |
7.84
|
7.38
|
76.6K | 1.95% | ||||
| Mar 14, 2023 | 7.68 | 7.44 |
7.84
|
7.26
|
103K | 5.35% | ||||
| Mar 13, 2023 | 7.29 | 7.34 |
7.54
|
7.07
|
104K | -2.8% | ||||
| Mar 10, 2023 | 7.5 | 8.06 |
8.06
|
7.5
|
164K | -7.86% | ||||
| Mar 9, 2023 | 8.14 | 8.44 |
8.5
|
8.13
|
31.9K | -3.78% | ||||
| Mar 8, 2023 | 8.46 | 8.55 |
8.6
|
8.27
|
34.1K | -0.59% | ||||
| Mar 7, 2023 | 8.51 | 8.42 |
8.77
|
8.36
|
117K | 1.07% | ||||
| Mar 6, 2023 | 8.42 | 8.63 |
8.63
|
8.26
|
76.6K | -3% | ||||
| Mar 3, 2023 | 8.68 | 8.94 |
9.02
|
8.62
|
38.0K | -2.25% | ||||
| Mar 2, 2023 | 8.88 | 8.82 |
8.97
|
8.76
|
180K | -0.56% | ||||
| Mar 1, 2023 | 8.93 | 8.93 |
9.03
|
8.82
|
68.5K | -0.22% | ||||
| Feb 28, 2023 | 8.95 | 8.78 |
9.22
|
8.78
|
106K | 1.59% | ||||
| Feb 27, 2023 | 8.81 | 8.96 |
9.04
|
8.7
|
101K | -0.23% | ||||
| Feb 24, 2023 | 8.83 | 9.7 |
9.74
|
8.67
|
366K | 9.55% | ||||
| Feb 23, 2023 | 8.06 | 8.09 |
8.27
|
7.9
|
109K | 0.75% | ||||
| Feb 22, 2023 | 8 | 8.05 |
8.22
|
7.99
|
64.6K | 0% | ||||
| Feb 21, 2023 | 8 | 8.31 |
8.31
|
7.93
|
137K | -5.99% | ||||
| Feb 17, 2023 | 8.51 | 9.21 |
9.21
|
8.48
|
62.4K | -8.1% | ||||
| Feb 16, 2023 | 9.26 | 8.98 |
9.36
|
8.97
|
91.4K | 0.87% | ||||
| Feb 15, 2023 | 9.18 | 8.86 |
9.24
|
8.84
|
49.9K | 3.03% | ||||
| Feb 14, 2023 | 8.91 | 8.71 |
9.03
|
8.71
|
38.9K | 0.56% | ||||
| Feb 13, 2023 | 8.86 | 8.77 |
8.93
|
8.55
|
52.2K | 1.26% | ||||
| Feb 10, 2023 | 8.75 | 8.9 |
8.98
|
8.6
|
79.1K | -2.23% | ||||
| Feb 9, 2023 | 8.95 | 9.16 |
9.2
|
8.95
|
61.1K | -1% | ||||
| Feb 8, 2023 | 9.04 | 9.07 |
9.25
|
8.97
|
54.7K | -1.2% | ||||
| Feb 7, 2023 | 9.15 | 9.26 |
9.34
|
8.85
|
116K | -2.03% | ||||
| Feb 6, 2023 | 9.34 | 9.26 |
9.56
|
9.22
|
92.5K | -0.53% | ||||
| Feb 3, 2023 | 9.39 | 9.36 |
9.56
|
9.29
|
86.7K | -1.47% | ||||
| Feb 2, 2023 | 9.53 | 9.36 |
9.7
|
9.36
|
113K | 4.27% | ||||
| Feb 1, 2023 | 9.14 | 8.7 |
9.2
|
8.7
|
54.7K | 5.18% | ||||
| Jan 31, 2023 | 8.69 | 8.6 |
8.87
|
8.56
|
138K | 1.05% | ||||
| Jan 30, 2023 | 8.6 | 8.74 |
8.86
|
8.58
|
54.3K | -3.26% | ||||
| Jan 27, 2023 | 8.89 | 8.77 |
8.96
|
8.7
|
58.7K | 1.60% | ||||
| Jan 26, 2023 | 8.75 | 8.62 |
8.77
|
8.59
|
61.3K | 2.58% | ||||
| Jan 25, 2023 | 8.53 | 8.45 |
8.61
|
8.2
|
49.8K | -1.39% | ||||
| Jan 24, 2023 | 8.65 | 8.67 |
8.77
|
8.56
|
63.7K | -1.14% | ||||
| Jan 23, 2023 | 8.75 | 8.74 |
8.82
|
8.57
|
96.0K | 0.11% | ||||
| Jan 20, 2023 | 8.74 | 8.42 |
8.77
|
8.35
|
173K | 4.92% | ||||
| Jan 19, 2023 | 8.33 | 8.38 |
8.69
|
8.18
|
156K | -1.3% | ||||
| Jan 18, 2023 | 8.44 | 8.65 |
8.98
|
8.41
|
175K | -1.52% | ||||
| Jan 17, 2023 | 8.57 | 8.08 |
8.61
|
7.94
|
237K | 5.54% | ||||
| Jan 13, 2023 | 8.12 | 7.8 |
8.15
|
7.8
|
92.4K | 0.37% | ||||
| Jan 12, 2023 | 8.09 | 7.97 |
8.11
|
7.72
|
113K | 2.41% | ||||
| Jan 11, 2023 | 7.9 | 7.96 |
8.27
|
7.85
|
140K | -0.13% | ||||
| Jan 10, 2023 | 7.91 | 7.8 |
7.97
|
7.6
|
137K | 1.54% | ||||
| Jan 9, 2023 | 7.79 | 7.3 |
8.18
|
7.02
|
305K | -2.38% | ||||
| Jan 6, 2023 | 7.98 | 8.05 |
8.08
|
7.78
|
68.0K | 0.25% | ||||
| Jan 5, 2023 | 7.96 | 7.9 |
8.12
|
7.79
|
79.3K | -1.36% | ||||
| Jan 4, 2023 | 8.07 | 8.28 |
8.44
|
7.97
|
85.3K | -1.34% | ||||
| Jan 3, 2023 | 8.18 | 8.13 |
8.47
|
8.06
|
140K | 2.12% | ||||
| Dec 30 | 8.01 | 7.66 |
8.3
|
7.66
|
269K | 1.65% | ||||
| Dec 29 | 7.88 | 7.01 |
7.93
|
7.01
|
220K | 12.57% | ||||
| Dec 28 | 7 | 7.05 |
7.32
|
7
|
98.0K | -0.57% | ||||
| Dec 27 | 7.04 | 7.1 |
7.2
|
6.75
|
227K | -1.68% | ||||
| Dec 23 | 7.16 | 7.43 |
7.43
|
7.13
|
212K | -2.85% | ||||
| Dec 22 | 7.37 | 7.72 |
7.72
|
7.19
|
268K | -5.75% | ||||
| Dec 21 | 7.82 | 8.04 |
8.06
|
7.82
|
205K | 0.26% | ||||
| Dec 20 | 7.8 | 7.55 |
7.98
|
7.51
|
146K | 1.69% | ||||
| Dec 19 | 7.67 | 8 |
8
|
7.47
|
244K | -4.36% | ||||
| Dec 16 | 8.02 | 8.07 |
8.22
|
8.02
|
259K | -2.67% | ||||
| Dec 15 | 8.24 | 8.4 |
8.6
|
8.08
|
308K | -4.74% | ||||
| Dec 14 | 8.65 | 9.25 |
9.55
|
8.65
|
269K | -7.39% | ||||
| Dec 13 | 9.34 | 9.77 |
9.98
|
9.32
|
139K | -0.43% | ||||
| Dec 12 | 9.38 | 9.41 |
9.47
|
9.1
|
275K | -0.53% | ||||
| Dec 9 | 9.43 | 9.33 |
9.74
|
9.31
|
76.6K | 0.32% | ||||
| Dec 8 | 9.4 | 9.33 |
9.54
|
9.1
|
122K | 1.95% | ||||
| Dec 7 | 9.22 | 9.1 |
9.39
|
8.97
|
70.1K | 1.32% | ||||
| Dec 6 | 9.1 | 9.5 |
9.5
|
9.04
|
77.3K | -4.21% | ||||
| Dec 5 | 9.5 | 9.88 |
9.88
|
9.39
|
112K | -4.33% | ||||
| Dec 2 | 9.93 | 9.66 |
10.21
|
9.66
|
144K | 0% | ||||
| Dec 1 | 9.93 | 10.13 |
10.42
|
9.83
|
192K | -2.07% | ||||
| Nov 30 | 10.14 | 9.49 |
10.66
|
9.49
|
524K | 7.19% | ||||
| Nov 29 | 9.46 | 9.41 |
9.62
|
9.33
|
144K | 0.32% | ||||
| Nov 28 | 9.43 | 9.74 |
9.93
|
9.34
|
197K | -4.75% | ||||
| Nov 25 | 9.9 | 9.63 |
10.01
|
9.63
|
34.1K | 1.85% | ||||
| Nov 23 | 9.72 | 9.55 |
9.8
|
9.2
|
176K | 1.36% | ||||
| Nov 22 | 9.59 | 9.64 |
9.78
|
9.42
|
257K | 0% | ||||
| Nov 21 | 9.59 | 9.73 |
9.76
|
8.82
|
843K | -1.64% | ||||
| Nov 18 | 9.75 | 10.04 |
10.36
|
9.74
|
425K | -1.91% | ||||
| Nov 17 | 9.94 | 10.5 |
10.63
|
9.93
|
608K | -8.3% | ||||
| Nov 16 | 10.84 | 11.69 |
11.69
|
10.77
|
235K | -7.9% | ||||
| Nov 15 | 11.77 | 11.72 |
11.98
|
11.46
|
240K | 1.90% | ||||
| Nov 14 | 11.55 | 12.41 |
12.41
|
11.27
|
329K | -7.38% | ||||
| Nov 11 | 12.47 | 11.79 |
12.89
|
11.54
|
350K | 6.76% | ||||
| Nov 10 | 11.68 | 9.73 |
12.04
|
9.73
|
461K | 31.98% | ||||
| Nov 9 | 8.85 | 9.75 |
9.75
|
8.83
|
717K | -9.42% | ||||
| Nov 8 | 9.77 | 9.73 |
9.86
|
9.52
|
750K | 0.10% | ||||
| Nov 7 | 9.76 | 10.1 |
10.1
|
9.62
|
109K | -2.5% | ||||
| Nov 4 | 10.01 | 10.45 |
10.47
|
9.96
|
219K | -3.29% | ||||
| Nov 3 | 10.35 | 10.22 |
10.5
|
10.15
|
240K | -0.96% | ||||
| Nov 2 | 10.45 | 10.4 |
10.7
|
10.18
|
268K | 0% | ||||
| Nov 1 | 10.45 | 10.53 |
10.54
|
10.2
|
101K | 0.48% | ||||
| Oct 31 | 10.4 | 10.65 |
10.85
|
10.37
|
77.2K | -2.71% | ||||
| Oct 28 | 10.69 | 10.74 |
10.89
|
10.62
|
43.2K | -0.09% | ||||
| Oct 27 | 10.7 | 10.97 |
11.23
|
10.69
|
107K | -1.47% | ||||
| Oct 26 | 10.86 | 10.99 |
11.37
|
10.79
|
105K | -1.72% | ||||
| Oct 25 | 11.05 | 10.46 |
11.05
|
10.46
|
60.3K | 5.94% | ||||
| Oct 24 | 10.43 | 10.46 |
10.59
|
9.95
|
76.7K | -0.86% | ||||
| Oct 21 | 10.52 | 10.44 |
10.64
|
10.13
|
65.6K | 0.96% | ||||
| Oct 20 | 10.42 | 10.4 |
10.86
|
10.3
|
86.1K | 1.07% | ||||
| Oct 19 | 10.31 | 10.95 |
10.96
|
10.3
|
98.5K | -7.28% | ||||
| Oct 18 | 11.12 | 11.48 |
11.57
|
10.89
|
98.6K | -0.63% | ||||
| Oct 17 | 11.19 | 10.83 |
11.22
|
10.83
|
133K | 6.17% | ||||
| Oct 14 | 10.54 | 11.08 |
11.08
|
10.4
|
113K | -3.04% | ||||
| Oct 13 | 10.87 | 10.36 |
10.93
|
10.24
|
124K | 1.59% | ||||
| Oct 12 | 10.7 | 10.67 |
10.78
|
10.35
|
150K | 0.47% | ||||
| Oct 11 | 10.65 | 10.7 |
10.99
|
10.52
|
262K | -0.84% | ||||
| Oct 10 | 10.74 | 10.59 |
10.8
|
10.5
|
123K | 1.23% | ||||
| Oct 7 | 10.61 | 10.49 |
10.8
|
10.46
|
64.2K | -0.66% | ||||
| Oct 6 | 10.68 | 10.8 |
11.06
|
10.65
|
60.8K | -1.93% | ||||
| Oct 5 | 10.89 | 10.47 |
10.97
|
10.47
|
88.2K | 0.09% | ||||
| Oct 4 | 10.88 | 10.13 |
10.9
|
10.13
|
142K | 9.57% | ||||
| Oct 3 | 9.93 | 9.88 |
9.94
|
9.56
|
152K | 2.16% | ||||
| Sep 30 | 9.72 | 9.95 |
10.05
|
9.7
|
88.4K | 0.21% | ||||
| Sep 29 | 9.7 | 9.77 |
9.8
|
9.5
|
89.6K | -2.02% | ||||
| Sep 28 | 9.9 | 9.42 |
9.91
|
9.42
|
75.9K | 4.87% | ||||
| Sep 27 | 9.44 | 9.53 |
9.67
|
9.32
|
104K | 0.64% | ||||
| Sep 26 | 9.38 | 9.29 |
9.86
|
9.21
|
250K | -3.1% | ||||
| Sep 23 | 9.68 | 9.66 |
9.73
|
9.39
|
264K | -1.53% | ||||
| Sep 22 | 9.83 | 10.22 |
10.22
|
9.8
|
222K | -3.82% | ||||
| Sep 21 | 10.22 | 10.71 |
10.84
|
10.19
|
264K | -4.75% | ||||
| Sep 20 | 10.73 | 10.99 |
11.01
|
10.63
|
126K | -3.07% | ||||
| Sep 19 | 11.07 | 11.24 |
11.39
|
10.9
|
179K | -2.64% | ||||
| Sep 16 | 11.37 | 12.02 |
12.02
|
11.37
|
290K | -7.26% | ||||
| Sep 15 | 12.26 | 12.61 |
13.18
|
12.1
|
691K | -3.24% | ||||
| Sep 14 | 12.67 | 12.45 |
12.85
|
12.11
|
299K | 2.34% | ||||
| Sep 13 | 12.38 | 12.5 |
12.76
|
12.25
|
427K | -4.18% | ||||
| Sep 12 | 12.92 | 12.5 |
12.96
|
12.39
|
330K | 3.69% | ||||
| Sep 9 | 12.46 | 12.19 |
12.49
|
12.19
|
217K | 3.75% | ||||
| Sep 8 | 12.01 | 11.24 |
12.13
|
11.24
|
330K | -0.41% | ||||
| Sep 7 | 12.06 | 11.74 |
12.06
|
11.64
|
174K | 3.25% | ||||
| Sep 6 | 11.68 | 11.55 |
11.91
|
11.22
|
301K | 2.28% | ||||
| Sep 2 | 11.42 | 11.8 |
11.8
|
11.29
|
329K | -1.55% | ||||
| Sep 1 | 11.6 | 11.59 |
11.65
|
11.03
|
274K | -2.6% | ||||
| Aug 31 | 11.91 | 11.72 |
12.07
|
11.44
|
603K | 2.67% | ||||
| Aug 30 | 11.6 | 11.93 |
11.97
|
11.51
|
173K | -1.53% | ||||
| Aug 29 | 11.78 | 11.6 |
11.95
|
11.3
|
196K | -0.42% | ||||
| Aug 26 | 11.83 | 12.25 |
12.43
|
11.7
|
373K | -3.27% | ||||
| Aug 25 | 12.23 | 11.8 |
12.23
|
11.65
|
306K | 4.35% | ||||
| Aug 24 | 11.72 | 11.39 |
11.74
|
11.11
|
268K | 3.81% | ||||
| Aug 23 | 11.29 | 10.92 |
11.36
|
10.78
|
311K | 2.26% | ||||
| Aug 22 | 11.04 | 10.62 |
11.11
|
10.5
|
390K | 1.85% | ||||
| Aug 19 | 10.84 | 11.16 |
11.21
|
10.7
|
197K | -4.49% | ||||
| Aug 18 | 11.35 | 11.08 |
11.47
|
11.02
|
189K | 1.07% | ||||
| Aug 17 | 11.23 | 11.33 |
11.48
|
11.07
|
200K | -2.18% | ||||
| Aug 16 | 11.48 | 11.24 |
11.87
|
11
|
288K | 1.32% | ||||
| Aug 15 | 11.33 | 11.13 |
11.5
|
11.03
|
229K | 0.71% | ||||
| Aug 12 | 11.25 | 11.13 |
11.52
|
11.02
|
436K | 1.44% | ||||
| Aug 11 | 11.09 | 11.33 |
11.57
|
10.82
|
484K | -0.63% | ||||
| Aug 10 | 11.16 | 11.38 |
11.47
|
10.93
|
614K | 0.90% | ||||
| Aug 9 | 11.06 | 12.83 |
12.83
|
10.9
|
1.2M | -14.26% | ||||
| Aug 8 | 12.9 | 13.05 |
13.21
|
12.71
|
367K | -1.6% | ||||
| Aug 5 | 13.11 | 12.9 |
13.15
|
12.72
|
652K | 1.08% | ||||
| Aug 4 | 12.97 | 14.96 |
14.96
|
12.71
|
2.1M | -28.38% | ||||
| Aug 3 | 18.11 | 16.76 |
18.25
|
16.64
|
395K | 8.97% | ||||
| Aug 2 | 16.62 | 14.79 |
16.75
|
14.79
|
243K | 11.17% | ||||
| Aug 1 | 14.95 | 14.4 |
15.06
|
14.02
|
122K | 2.75% | ||||
| Jul 29 | 14.55 | 14.65 |
14.91
|
14.21
|
473K | -0.68% | ||||
| Jul 28 | 14.65 | 14.29 |
14.97
|
14.03
|
410K | 3.02% | ||||
| Jul 27 | 14.22 | 13.75 |
14.49
|
13.71
|
89.4K | 5.96% | ||||
| Jul 26 | 13.42 | 13.79 |
13.91
|
13.3
|
93.5K | -3.45% | ||||
| Jul 25 | 13.9 | 13.92 |
13.98
|
13.3
|
251K | -0.07% | ||||
| Jul 22 | 13.91 | 14.34 |
14.34
|
13.75
|
101K | -2.25% | ||||
| Jul 21 | 14.23 | 14.12 |
14.78
|
14.12
|
152K | 0.92% | ||||
| Jul 20 | 14.1 | 13.75 |
14.86
|
13.62
|
414K | 0.93% | ||||
| Jul 19 | 13.97 | 13.6 |
14.13
|
13.6
|
39.8K | 2.72% | ||||
| Jul 18 | 13.6 | 13.66 |
14.21
|
13.3
|
37.1K | 0.74% | ||||
| Jul 15 | 13.5 | 13.27 |
13.65
|
13.09
|
29.2K | 3.77% | ||||
| Jul 14 | 13.01 | 12.93 |
13.29
|
12.5
|
59.6K | -1.51% | ||||
| Jul 13 | 13.21 | 12.89 |
13.41
|
12.88
|
19.8K | -0.68% | ||||
| Jul 12 | 13.3 | 13.4 |
13.43
|
12.87
|
51.0K | -0.37% | ||||
| Jul 11 | 13.35 | 13.9 |
14.17
|
13.23
|
58.1K | -6.05% | ||||
| Jul 8 | 14.21 | 14.15 |
14.45
|
13.81
|
41.7K | -0.98% | ||||
| Jul 7 | 14.35 | 14.34 |
14.5
|
14.05
|
70.6K | 2.06% | ||||
| Jul 6 | 14.06 | 14.26 |
14.38
|
14
|
54.2K | -0.71% | ||||
| Jul 5 | 14.16 | 13.47 |
14.31
|
13.21
|
57.2K | 3.66% | ||||
| Jul 1 | 13.66 | 13.43 |
13.94
|
13.35
|
51.9K | 2.17% | ||||
| Jun 30 | 13.37 | 13.27 |
14.69
|
12.8
|
270K | -0.07% | ||||
| Jun 29 | 13.38 | 13.71 |
13.74
|
13.07
|
98.5K | -3.11% | ||||
| Jun 28 | 13.81 | 14.31 |
14.4
|
13.74
|
45.0K | -2.88% | ||||
| Jun 27 | 14.22 | 14.42 |
14.74
|
13.9
|
150K | -0.21% | ||||
| Jun 24 | 14.25 | 14.41 |
14.71
|
14.25
|
114K | 0.28% | ||||
| Jun 23 | 14.21 | 13.55 |
14.24
|
13.42
|
74.1K | 5.34% | ||||
| Jun 22 | 13.49 | 13.5 |
13.94
|
13.36
|
82.9K | -2.1% | ||||
| Jun 21 | 13.78 | 13.31 |
13.98
|
13.31
|
111K | 4.87% | ||||
| Jun 17 | 13.14 | 12.98 |
13.69
|
12.91
|
292K | 2.90% | ||||
| Jun 16 | 12.77 | 12.95 |
13.28
|
12.48
|
139K | -3.91% | ||||
| Jun 15 | 13.29 | 13.07 |
13.65
|
12.85
|
119K | 4.32% | ||||
| Jun 14 | 12.74 | 12.61 |
13.39
|
12.2
|
201K | 1.59% | ||||
| Jun 13 | 12.54 | 13.03 |
13.48
|
12.31
|
269K | -7.18% | ||||
| Jun 10 | 13.51 | 14.28 |
14.5
|
13.47
|
112K | -7.97% | ||||
| Jun 9 | 14.68 | 14.87 |
15.03
|
14.44
|
116K | -2.46% | ||||
| Jun 8 | 15.05 | 14.82 |
15.25
|
14.76
|
77.9K | 1.14% | ||||
| Jun 7 | 14.88 | 14.68 |
15.03
|
14.48
|
159K | -0.13% | ||||
| Jun 6 | 14.9 | 15.68 |
15.82
|
14.76
|
165K | -3.5% | ||||
| Jun 3 | 15.44 | 15.62 |
15.66
|
14.92
|
172K | -2.22% | ||||
| Jun 2 | 15.79 | 15.13 |
16.12
|
15
|
134K | 3.34% | ||||
| Jun 1 | 15.28 | 15.32 |
15.59
|
15.16
|
168K | 0.59% | ||||
| May 31 | 15.19 | 15.73 |
15.73
|
15.18
|
202K | -2.44% | ||||
| May 27 | 15.57 | 14.89 |
15.74
|
14.79
|
297K | 5.42% | ||||
| May 26 | 14.77 | 14.25 |
15.08
|
14.14
|
107K | 3.58% | ||||
| May 25 | 14.26 | 13.57 |
14.4
|
13.53
|
93.8K | 4.78% | ||||
| May 24 | 13.61 | 14.57 |
14.57
|
13.25
|
239K | -8.35% | ||||
| May 23 | 14.85 | 15.02 |
15.45
|
14.35
|
95.3K | -1.2% | ||||
| May 20 | 15.03 | 15.14 |
15.2
|
14.19
|
124K | 0.47% | ||||
| May 19 | 14.96 | 14.7 |
15.67
|
14.7
|
263K | 1.01% | ||||
| May 18 | 14.81 | 14.64 |
15.39
|
14.62
|
397K | -0.94% | ||||
| May 17 | 14.95 | 14.19 |
15
|
13.94
|
274K | 8.65% | ||||
| May 16 | 13.76 | 13.65 |
14.34
|
13.49
|
401K | 0.22% | ||||
| May 13 | 13.73 | 13.23 |
13.97
|
13
|
309K | 7.52% | ||||
| May 12 | 12.77 | 11.73 |
12.91
|
11.57
|
218K | 6.33% | ||||
| May 11 | 12.01 | 12.5 |
12.97
|
11.88
|
153K | -5.95% | ||||
| May 10 | 12.77 | 14.43 |
14.43
|
12.54
|
298K | -9.56% | ||||
| May 9 | 14.12 | 13.65 |
14.62
|
13.5
|
253K | -0.63% | ||||
| May 6 | 14.21 | 14.66 |
14.81
|
13.88
|
300K | -3.07% | ||||
| May 5 | 14.66 | 17.7 |
17.7
|
14.48
|
497K | -14.82% | ||||
| May 4 | 17.21 | 16.88 |
17.52
|
16.09
|
527K | 2.87% | ||||
| May 3 | 16.73 | 16.71 |
17.01
|
15.96
|
276K | 0.18% | ||||
| May 2 | 16.7 | 16.36 |
16.86
|
16.06
|
171K | 0.85% | ||||
| Apr 29 | 16.56 | 17.15 |
17.68
|
16.56
|
209K | -3.78% | ||||
| Apr 28 | 17.21 | 17.15 |
17.56
|
16.57
|
179K | 2.50% | ||||
| Apr 27 | 16.79 | 17.09 |
17.51
|
16.71
|
90.3K | -1.24% | ||||
| Apr 26 | 17 | 17.77 |
17.77
|
16.76
|
125K | -5.13% | ||||
| Apr 25 | 17.92 | 17.29 |
18.4
|
17.29
|
185K | 2.40% | ||||
| Apr 22 | 17.5 | 18.16 |
18.3
|
17.31
|
223K | -3.21% | ||||
| Apr 21 | 18.08 | 18.65 |
18.88
|
17.78
|
277K | -1.26% | ||||
| Apr 20 | 18.31 | 19.32 |
19.51
|
18.25
|
152K | -4.64% | ||||
| Apr 19 | 19.2 | 18.45 |
19.42
|
18.28
|
933K | 4.23% | ||||
| Apr 18 | 18.42 | 18.55 |
18.77
|
18.09
|
123K | -1.07% | ||||
| Apr 14 | 18.62 | 19.48 |
19.61
|
18.58
|
81.2K | -3.62% | ||||
| Apr 13 | 19.32 | 18.83 |
19.99
|
18.65
|
124K | 2.77% | ||||
| Apr 12 | 18.8 | 20.1 |
20.14
|
18.75
|
94.8K | -4.33% | ||||
| Apr 11 | 19.65 | 19.72 |
20.07
|
19.46
|
171K | -1.75% | ||||
| Apr 8 | 20 | 19.83 |
20.1
|
19.53
|
219K | -0.05% | ||||
| Apr 7 | 20.01 | 20.57 |
20.86
|
19.42
|
266K | -1.72% | ||||
| Apr 6 | 20.36 | 20.23 |
20.85
|
19.84
|
244K | -1.64% | ||||
| Apr 5 | 20.7 | 22.29 |
22.45
|
20.65
|
221K | -3.04% | ||||
| Apr 4 | 21.35 | 21.01 |
21.81
|
20.87
|
290K | 2.30% | ||||
| Apr 1 | 20.87 | 21.32 |
21.47
|
20.6
|
164K | -1% | ||||
| Mar 31 | 21.08 | 21.67 |
21.89
|
21.08
|
229K | -3.39% | ||||
| Mar 30 | 21.82 | 22.04 |
22.3
|
21.55
|
429K | -1.71% | ||||
| Mar 29 | 22.2 | 21.61 |
22.37
|
21.31
|
163K | 4.37% | ||||
| Mar 28 | 21.27 | 20.74 |
21.46
|
20.2
|
153K | 2.11% | ||||
| Mar 25 | 20.83 | 21.37 |
21.72
|
20.35
|
388K | -2.25% | ||||
| Mar 24 | 21.31 | 20.58 |
21.34
|
20.14
|
232K | 4.51% | ||||
| Mar 23 | 20.39 | 20.42 |
21.2
|
20.02
|
195K | -0.15% | ||||
| Mar 22 | 20.42 | 19.57 |
20.56
|
19.21
|
1.1M | 4.45% | ||||
| Mar 21 | 19.55 | 20.71 |
20.9
|
18.87
|
382K | -6.28% | ||||
| Mar 18 | 20.86 | 19.64 |
20.93
|
19.4
|
767K | 6% | ||||
| Mar 17 | 19.68 | 19.73 |
19.99
|
19.28
|
322K | -1.16% | ||||
| Mar 16 | 19.91 | 18.94 |
19.96
|
18.76
|
289K | 6.99% | ||||
| Mar 15 | 18.61 | 18.12 |
18.8
|
17.85
|
276K | 4.85% | ||||
| Mar 14 | 17.75 | 19.6 |
20.1
|
17.57
|
404K | -9.9% | ||||
| Mar 11 | 19.7 | 20.93 |
21.21
|
19.7
|
422K | -4.37% | ||||
| Mar 10 | 20.6 | 21.15 |
21.43
|
20.4
|
726K | -4.67% | ||||
| Mar 9 | 21.61 | 21.58 |
22.5
|
21.33
|
210K | 3.89% | ||||
| Mar 8 | 20.8 | 20.67 |
21.39
|
19.94
|
353K | 1.12% | ||||
| Mar 7 | 20.57 | 21.04 |
21.27
|
19.89
|
385K | -0.82% | ||||
| Mar 4 | 20.74 | 20.97 |
21.45
|
19.89
|
359K | -1.29% | ||||
| Mar 3 | 21.01 | 22.39 |
22.39
|
20.7
|
274K | -4.28% | ||||
| Mar 2 | 21.95 | 21.58 |
22.43
|
21.58
|
195K | 2.43% | ||||
| Mar 1 | 21.43 | 22.91 |
23.1
|
21.33
|
272K | -6.99% | ||||
| Feb 28 | 23.04 | 22.6 |
24.77
|
22.44
|
394K | 0.57% | ||||
| Feb 25 | 22.91 | 23.27 |
23.28
|
22.12
|
343K | -1.46% | ||||
| Feb 24 | 23.25 | 20.02 |
23.92
|
19.89
|
520K | 9.62% | ||||
| Feb 23 | 21.21 | 21.19 |
21.75
|
20.38
|
613K | 1% | ||||
| Feb 22 | 21 | 21.07 |
21.77
|
19.75
|
739K | -0.99% | ||||
| Feb 18 | 21.21 | 23.86 |
24.32
|
20.51
|
1.1M | -11.14% | ||||
| Feb 17 | 23.87 | 25.77 |
26.85
|
22.57
|
2.1M | -21.25% | ||||
| Feb 16 | 30.31 | 29.47 |
30.69
|
28.53
|
366K | 1.61% | ||||
| Feb 15 | 29.83 | 30.15 |
30.29
|
28.91
|
162K | 1.19% | ||||
| Feb 14 | 29.48 | 28.97 |
30.86
|
28.97
|
532K | 1.76% | ||||
| Feb 11 | 28.97 | 29.73 |
30.3
|
27.94
|
369K | -2.49% | ||||
| Feb 10 | 29.71 | 30 |
31.29
|
29.25
|
222K | -3.38% | ||||
| Feb 9 | 30.75 | 30.34 |
31
|
29.83
|
228K | 2.50% | ||||
| Feb 8 | 30 | 29.38 |
30.08
|
29.1
|
190K | 1.04% | ||||
| Feb 7 | 29.69 | 29.53 |
30.72
|
29.17
|
286K | 0.41% | ||||
| Feb 4 | 29.57 | 27.5 |
30.39
|
27.15
|
408K | 6.18% | ||||
| Feb 3 | 27.85 | 27.45 |
28.97
|
27.45
|
522K | -2.28% | ||||
| Feb 2 | 28.5 | 28.76 |
28.84
|
27.17
|
345K | -0.94% | ||||
| Feb 1 | 28.77 | 26.46 |
28.98
|
25.96
|
400K | 9.47% | ||||
| Jan 31 | 26.28 | 24.75 |
26.78
|
24.5
|
295K | 10.70% | ||||
| Jan 28 | 23.74 | 22.94 |
23.9
|
22.28
|
173K | 4.40% | ||||
| Jan 27 | 22.74 | 24.21 |
24.35
|
22.7
|
153K | -4.65% | ||||
| Jan 26 | 23.85 | 25.08 |
26
|
23.63
|
273K | -2.93% | ||||
| Jan 25 | 24.57 | 25.41 |
26.29
|
23.86
|
718K | -6.83% | ||||
| Jan 24 | 26.37 | 24.36 |
26.5
|
23.03
|
280K | 5.86% | ||||
| Jan 21 | 24.91 | 25.7 |
26.08
|
24.68
|
424K | -4.38% | ||||
| Jan 20 | 26.05 | 26.4 |
27.67
|
25.95
|
187K | -0.38% | ||||
| Jan 19 | 26.15 | 26.18 |
26.99
|
25.55
|
193K | 0.50% | ||||
| Jan 18 | 26.02 | 27.93 |
28.09
|
25.68
|
441K | -7.83% | ||||
| Jan 14 | 28.23 | 30.1 |
30.48
|
27.63
|
235K | -5.2% | ||||
| Jan 13 | 29.78 | 30.96 |
31.8
|
29.71
|
577K | -3.5% | ||||
| Jan 12 | 30.86 | 30.37 |
31.33
|
30.3
|
279K | 2.08% | ||||
| Jan 11 | 30.23 | 28.47 |
30.6
|
28.11
|
262K | 6.52% | ||||
| Jan 10 | 28.38 | 28.15 |
28.44
|
26.83
|
396K | 0.39% | ||||
| Jan 7 | 28.27 | 27.59 |
28.84
|
27.52
|
210K | 0.50% | ||||
| Jan 6 | 28.13 | 27.51 |
28.73
|
26.64
|
426K | 2.29% | ||||
| Jan 5 | 27.5 | 30.44 |
30.69
|
27.08
|
673K | -10.34% | ||||
| Jan 4 | 30.67 | 33.86 |
34.39
|
28.59
|
600K | -9.87% | ||||
| Jan 3 | 34.03 | 35 |
35
|
33.03
|
391K | -2.72% | ||||
| Dec 31 | 34.98 | 35.14 |
36.79
|
34.78
|
412K | -0.06% | ||||
| Dec 30 | 35 | 33.24 |
35.28
|
33.24
|
316K | 4.92% | ||||
| Dec 29 | 33.36 | 32.63 |
33.99
|
32.16
|
259K | 1.99% | ||||
| Dec 28 | 32.71 | 31.4 |
33.21
|
31.4
|
275K | 4.07% | ||||
| Dec 27 | 31.43 | 31.56 |
32.33
|
31.15
|
198K | -0.38% | ||||
| Dec 23 | 31.55 | 30.56 |
31.58
|
30.35
|
433K | 2.84% | ||||
| Dec 22 | 30.68 | 28.5 |
30.77
|
28.5
|
212K | 7.31% | ||||
| Dec 21 | 28.59 | 27.01 |
29.11
|
26.9
|
334K | 6.52% | ||||
| Dec 20 | 26.84 | 27.63 |
27.63
|
26.58
|
249K | -3.76% | ||||
| Dec 17 | 27.89 | 27.34 |
28.66
|
26.76
|
506K | 1.83% | ||||
| Dec 16 | 27.39 | 28.16 |
28.31
|
26.83
|
372K | -1.62% | ||||
| Dec 15 | 27.84 | 28 |
28.08
|
27.11
|
357K | -0.25% | ||||
| Dec 14 | 27.91 | 27.17 |
28.48
|
27
|
591K | 1.38% | ||||
| Dec 13 | 27.53 | 28.29 |
28.97
|
27.51
|
448K | -2.17% | ||||
| Dec 10 | 28.14 | 28.58 |
29.23
|
27.52
|
507K | 3.23% | ||||
| Dec 9 | 27.26 | 30.66 |
30.75
|
26.64
|
901K | -11.61% | ||||
| Dec 8 | 30.84 | 29.97 |
31.09
|
29.68
|
535K | 3.98% | ||||
| Dec 7 | 29.66 | 29.46 |
30.36
|
28.83
|
298K | 2.77% | ||||
| Dec 6 | 28.86 | 26.96 |
29.02
|
26.68
|
216K | 5.79% | ||||
| Dec 3 | 27.28 | 27.61 |
27.77
|
26.53
|
236K | -1.27% | ||||
| Dec 2 | 27.63 | 28.59 |
29.48
|
27.25
|
238K | -2.92% | ||||
| Dec 1 | 28.46 | 29.73 |
30.74
|
27.48
|
531K | -3.72% | ||||
| Nov 30 | 29.56 | 28.54 |
29.97
|
27.96
|
489K | 2.96% | ||||
| Nov 29 | 28.71 | 28.55 |
29.14
|
27.25
|
195K | 1.59% | ||||
| Nov 26 | 28.26 | 28.09 |
29.69
|
27.86
|
298K | -0.81% | ||||
| Nov 24 | 28.49 | 26.86 |
28.67
|
26.55
|
324K | 4.36% | ||||
| Nov 23 | 27.3 | 27.97 |
28.27
|
26.08
|
718K | -3.5% | ||||
| Nov 22 | 28.29 | 30.94 |
31.06
|
28
|
678K | -7.67% | ||||
| Nov 19 | 30.64 | 29.52 |
31.44
|
29.19
|
686K | 2.13% | ||||
| Nov 18 | 30 | 29.74 |
30.18
|
28.82
|
378K | -0.13% | ||||
| Nov 17 | 30.04 | 29.82 |
30.96
|
29.5
|
237K | 0.74% | ||||
| Nov 16 | 29.82 | 29.46 |
31.06
|
29.32
|
213K | 0.81% | ||||
| Nov 15 | 29.58 | 29.88 |
30.42
|
28.95
|
390K | 0.27% | ||||
| Nov 12 | 29.5 | 29 |
30.09
|
28.97
|
480K | 1.90% | ||||
| Nov 11 | 28.95 | 30.01 |
30.21
|
28.76
|
379K | -4.55% | ||||
| Nov 10 | 30.33 | 28.4 |
30.64
|
28.03
|
834K | 8.94% | ||||
| Nov 9 | 27.84 | 27.34 |
28.47
|
26.99
|
393K | 2.32% | ||||
| Nov 8 | 27.21 | 27.41 |
27.74
|
26.76
|
163K | -0.91% | ||||
| Nov 5 | 27.46 | 26.21 |
27.97
|
26.21
|
172K | 4.81% | ||||
| Nov 4 | 26.2 | 27.01 |
27.01
|
25.86
|
63.4K | -1.95% | ||||
| Nov 3 | 26.72 | 26.79 |
26.98
|
26.35
|
91.0K | 0.45% | ||||
| Nov 2 | 26.6 | 26.65 |
26.65
|
25.89
|
66.2K | 0.15% | ||||
| Nov 1 | 26.56 | 25.83 |
26.99
|
25.61
|
92.0K | 3.75% | ||||
| Oct 29 | 25.6 | 25.63 |
26.18
|
25.13
|
90.9K | 0.27% | ||||
| Oct 28 | 25.53 | 25.3 |
25.77
|
24.99
|
62.8K | 1.63% | ||||
| Oct 27 | 25.12 | 27 |
27.02
|
24.82
|
123K | -6.72% | ||||
| Oct 26 | 26.93 | 26.63 |
28
|
26.23
|
218K | 2.20% | ||||
| Oct 25 | 26.35 | 25.29 |
26.81
|
25.29
|
354K | 2.65% | ||||
| Oct 22 | 25.67 | 25.52 |
26.46
|
25.15
|
382K | 6.21% | ||||
| Oct 21 | 24.17 | 24.25 |
24.56
|
24.01
|
44.6K | -1.02% | ||||
| Oct 20 | 24.42 | 24.29 |
24.42
|
24.11
|
21.4K | 0.37% | ||||
| Oct 19 | 24.33 | 24.5 |
24.63
|
24.19
|
37.6K | -1.1% | ||||
| Oct 18 | 24.6 | 24.14 |
24.83
|
23.67
|
77.8K | 2.33% | ||||
| Oct 15 | 24.04 | 24.3 |
24.55
|
23.89
|
227K | -0.95% | ||||
| Oct 14 | 24.27 | 24.58 |
25.31
|
24.18
|
56.7K | -0.21% | ||||
| Oct 13 | 24.32 | 23.16 |
24.43
|
23.15
|
63.0K | 5.14% | ||||
| Oct 12 | 23.13 | 23.21 |
23.97
|
22.92
|
61.8K | -0.6% | ||||
| Oct 11 | 23.27 | 23.35 |
23.71
|
22.95
|
52.6K | -0.73% | ||||
| Oct 8 | 23.44 | 23.64 |
24.24
|
23.31
|
43.6K | -0.64% | ||||
| Oct 7 | 23.59 | 23.86 |
24.48
|
23.5
|
52.1K | 0.25% | ||||
| Oct 6 | 23.53 | 22.93 |
23.59
|
22.56
|
92.4K | 1.55% | ||||
| Oct 5 | 23.17 | 24.05 |
24.66
|
22.78
|
140K | -2.89% | ||||
| Oct 4 | 23.86 | 24.49 |
24.66
|
23.71
|
213K | -3.13% | ||||
| Oct 1 | 24.63 | 24.23 |
25.11
|
23.85
|
201K | -0.04% | ||||
| Sep 30 | 24.64 | 24.3 |
24.77
|
23.63
|
83.5K | 1.19% | ||||
| Sep 29 | 24.35 | 25.5 |
25.51
|
23.94
|
253K | -4.25% | ||||
| Sep 28 | 25.43 | 25 |
25.95
|
24.19
|
283K | 1.31% | ||||
| Sep 27 | 25.1 | 24.56 |
25.66
|
24.41
|
171K | 1.62% | ||||
| Sep 24 | 24.7 | 24.13 |
24.98
|
23.74
|
140K | 1.56% | ||||
| Sep 23 | 24.32 | 24.12 |
24.39
|
23.66
|
144K | 0.21% | ||||
| Sep 22 | 24.27 | 24.57 |
24.78
|
23.33
|
183K | -0.65% | ||||
| Sep 21 | 24.43 | 22.97 |
24.69
|
22.53
|
682K | 6.54% | ||||
| Sep 20 | 22.93 | 23.28 |
23.85
|
22.88
|
311K | -5.33% | ||||
| Sep 17 | 24.22 | 25.28 |
25.4
|
24.16
|
655K | -4.23% | ||||
| Sep 16 | 25.29 | 24.71 |
25.68
|
24.71
|
81.6K | 1.24% | ||||
| Sep 15 | 24.98 | 25.91 |
25.91
|
24.75
|
431K | -2.57% | ||||
| Sep 14 | 25.64 | 25.86 |
26.43
|
25.21
|
149K | -0.5% | ||||
| Sep 13 | 25.77 | 25.88 |
26.94
|
25.62
|
118K | 0.08% | ||||
| Sep 10 | 25.75 | 24.37 |
25.92
|
23.74
|
405K | 6.54% | ||||
| Sep 9 | 24.17 | 24.14 |
24.59
|
24
|
271K | -0.66% | ||||
| Sep 8 | 24.33 | 26.21 |
26.4
|
24.17
|
234K | -6.96% | ||||
| Sep 7 | 26.15 | 27.02 |
27.16
|
25.96
|
124K | -3.54% | ||||
| Sep 3 | 27.11 | 26.73 |
27.45
|
26.37
|
307K | 0.89% | ||||
| Sep 2 | 26.87 | 25.92 |
26.89
|
25.52
|
265K | 5.17% | ||||
| Sep 1 | 25.55 | 25.88 |
25.88
|
25.38
|
242K | -0.39% | ||||
| Aug 31 | 25.65 | 25.94 |
26
|
25.35
|
146K | -0.19% | ||||
| Aug 30 | 25.7 | 25.75 |
26.07
|
25.27
|
443K | 0.04% | ||||
| Aug 27 | 25.69 | 25.76 |
26.9
|
25.54
|
322K | 0.35% | ||||
| Aug 26 | 25.6 | 25.99 |
26.12
|
25.2
|
82.9K | -0.93% | ||||
| Aug 25 | 25.84 | 26.87 |
27.07
|
25.76
|
120K | -3.69% | ||||
| Aug 24 | 26.83 | 27.1 |
27.37
|
26.68
|
206K | 0.34% | ||||
| Aug 23 | 26.74 | 26.82 |
27.46
|
26.58
|
109K | 0.83% | ||||
| Aug 20 | 26.52 | 27.01 |
27.27
|
26.51
|
61.8K | -1.41% | ||||
| Aug 19 | 26.9 | 26.71 |
27.5
|
26.71
|
47.0K | 0% | ||||
| Aug 18 | 26.9 | 26.66 |
27.07
|
26.5
|
126K | 0.34% | ||||
| Aug 17 | 26.81 | 27.27 |
27.53
|
26.75
|
132K | -3.04% | ||||
| Aug 16 | 27.65 | 27.55 |
27.98
|
26.67
|
188K | -1.21% | ||||
| Aug 13 | 27.99 | 28.24 |
28.35
|
26.92
|
120K | -1.76% | ||||
| Aug 12 | 28.49 | 29.44 |
29.94
|
28.09
|
133K | -3.23% | ||||
| Aug 11 | 29.44 | 29.91 |
30.74
|
29.23
|
253K | -1.47% | ||||
| Aug 10 | 29.88 | 29.79 |
30.5
|
29.59
|
170K | 1.49% | ||||
| Aug 9 | 29.44 | 29.09 |
29.55
|
28.69
|
63.1K | 1.76% | ||||
| Aug 6 | 28.93 | 28.51 |
30.07
|
28.51
|
188K | 1.54% | ||||
| Aug 5 | 28.49 | 28.55 |
28.87
|
28.32
|
82.3K | 0.35% | ||||
| Aug 4 | 28.39 | 29.63 |
29.63
|
28.1
|
180K | -3.14% | ||||
| Aug 3 | 29.31 | 29.58 |
29.68
|
29.15
|
73.9K | -0.64% | ||||
| Aug 2 | 29.5 | 29.28 |
29.89
|
29.02
|
75.9K | 1.72% | ||||
| Jul 30 | 29 | 28.63 |
29.36
|
28.63
|
73.5K | 0.83% | ||||
| Jul 29 | 28.76 | 29 |
29.45
|
28.76
|
76.6K | -0.42% | ||||
| Jul 28 | 28.88 | 28.6 |
29.53
|
28.23
|
209K | 1.87% | ||||
| Jul 27 | 28.35 | 28.83 |
29
|
28.29
|
276K | -3.21% | ||||
| Jul 26 | 29.29 | 29.18 |
29.43
|
28.82
|
88.8K | -0.71% | ||||
| Jul 23 | 29.5 | 30.13 |
31.3
|
29.31
|
87.8K | -1.37% | ||||
| Jul 22 | 29.91 | 30 |
30.7
|
29.76
|
131K | -1.61% | ||||
| Jul 21 | 30.4 | 30.85 |
31.02
|
30.18
|
126K | -1.04% | ||||
| Jul 20 | 30.72 | 30.63 |
31.13
|
30.48
|
180K | 1.12% | ||||
| Jul 19 | 30.38 | 31.81 |
32
|
30.25
|
158K | -6.7% | ||||
| Jul 16 | 32.56 | 33 |
33.61
|
32.12
|
161K | -1.69% | ||||
| Jul 15 | 33.12 | 34.54 |
34.77
|
33
|
103K | -4.8% | ||||
| Jul 14 | 34.79 | 35.23 |
35.26
|
34.7
|
167K | 0.64% | ||||
| Jul 13 | 34.57 | 35.91 |
35.91
|
33.06
|
206K | -3.73% | ||||
| Jul 12 | 35.91 | 35.26 |
35.91
|
34.55
|
88.2K | 0.98% | ||||
| Jul 9 | 35.56 | 34.73 |
35.83
|
34.01
|
100K | 2.45% | ||||
| Jul 8 | 34.71 | 35.13 |
35.37
|
32.61
|
456K | -4.54% | ||||
| Jul 7 | 36.36 | 36.9 |
36.96
|
35.31
|
289K | -0.16% | ||||
| Jul 6 | 36.42 | 35.77 |
36.42
|
35.45
|
184K | 3.32% | ||||
| Jul 2 | 35.25 | 34.59 |
35.5
|
33.63
|
156K | 0.86% | ||||
| Jul 1 | 34.95 | 35.55 |
35.8
|
34.42
|
447K | -1.55% | ||||
| Jun 30 | 35.5 | 34.58 |
35.59
|
34.2
|
215K | 0.77% | ||||
| Jun 29 | 35.23 | 36.06 |
36.67
|
34.18
|
351K | -0.34% | ||||
| Jun 28 | 35.35 | 35.56 |
35.56
|
33.24
|
270K | 1% | ||||
| Jun 25 | 35 | 36.93 |
39.23
|
34.85
|
405K | -3.58% | ||||
| Jun 24 | 36.3 | 35.93 |
38.2
|
35.93
|
549K | 3.92% | ||||
| Jun 23 | 34.93 | 33.04 |
35.3
|
32.4
|
910K | 7.05% | ||||
| Jun 22 | 32.63 | 30.53 |
33.4
|
30.53
|
551K | 8.05% | ||||
| Jun 21 | 30.2 | 29.68 |
31.7
|
29.68
|
209K | 3.21% | ||||
| Jun 18 | 29.26 | 29.59 |
30.35
|
28.75
|
100K | -2.11% | ||||
| Jun 17 | 29.89 | 29.5 |
30.35
|
28.96
|
564K | 0.61% | ||||
| Jun 16 | 29.71 | 29.84 |
29.99
|
28.2
|
294K | 0.64% | ||||
| Jun 15 | 29.52 | 29.46 |
30.5
|
29.29
|
154K | 1.72% | ||||
| Jun 14 | 29.02 | 29.88 |
30.43
|
28.92
|
108K | -3.62% | ||||
| Jun 11 | 30.11 | 29.84 |
30.2
|
28.79
|
163K | 0.64% | ||||
| Jun 10 | 29.92 | 28.05 |
29.92
|
28.05
|
111K | 5.91% | ||||
| Jun 9 | 28.25 | 27.85 |
28.49
|
27.85
|
129K | 1.62% | ||||
| Jun 8 | 27.8 | 28.62 |
29.43
|
27.63
|
285K | -2.28% | ||||
| Jun 7 | 28.45 | 31.32 |
31.32
|
28.44
|
339K | -8.17% | ||||
| Jun 4 | 30.98 | 31.1 |
32.11
|
30.79
|
110K | 0.13% | ||||
| Jun 3 | 30.94 | 33.54 |
33.54
|
30.94
|
238K | -7.64% | ||||
| Jun 2 | 33.5 | 31.32 |
33.91
|
30.47
|
1.2M | 5.51% | ||||
| Jun 1 | 31.75 | 30.96 |
32.19
|
29.5
|
803K | 4.10% | ||||
| May 28 | 30.5 | 28.49 |
31.81
|
27.79
|
778K | 8.93% | ||||
| May 27 | 28 | 28.12 |
28.43
|
26.96
|
1.6M | -2.13% | ||||
| May 26 | 28.61 | 28.76 |
30.46
|
28
|
5.5M | 0% | ||||