About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
QNRX
...
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.
- Quoin Pharmaceuticals GAAP EPS of -$2.13
- Quoin Pharmaceuticals GAAP EPS of -$0.34 misses by $0.06
- Quoin Pharmaceuticals GAAP EPS of -$0.41 beats by $0.19
- Quoin Pharmaceuticals plunge 45% on pricing $7M stock offering
- HYZN, BXRX and NUWE among premarket gainers
- Quoin Pharmaceuticals Loss per ADS of -$0.94 beats by $0.41
- Quoin stock soars 22% on plans to start 2nd trial of QRX003 for rare skin disorder
- Quoin Pharmaceuticals GAAP EPS of -$3.24
- Quoin stock crashes 65% on pricing stock offering to raise $16.8M
- Quoin Pharmaceuticals plunges on pricing $16.8M upsized stock offering
- Quoin Pharmaceuticals gets Nasdaq notification on minimum bid price requirement
- Quoin secures licensing & distribution deal for its skin disorder treatments for China
- Quoin soars on FDA clearance to start testing of its QRX003 lotion for rare skin disorder
- Quoin Pharma targets regulatory nod for lead asset in 2024
- Quoin files application with FDA to begin trial of QRX003 for rare skin disorder
- Quoin stock rises after expanding distribution deal with ER-Kim for QRX003
- Quoin Pharmaceuticals inks distribution deal for QRX003 for Netherton syndrome
- Quoin Pharma surges after bullish call from Maxim
- Quoin Pharmaceuticals jumps 50% on exclusive distribution pact with Orpharm for QRX003
- Quoin Pharmaceuticals inks exclusive license and distribution agreement for QRX003
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 0.48 | 0.48 |
0.49
|
0.47
|
63.8K | 0% | ||||
| May 17, 2023 | 0.48 | 0.48 |
0.48
|
0.47
|
50.3K | 0% | ||||
| May 16, 2023 | 0.48 | 0.47 |
0.5
|
0.47
|
85.8K | -2.04% | ||||
| May 15, 2023 | 0.49 | 0.5 |
0.5
|
0.48
|
98.1K | 0% | ||||
| May 12, 2023 | 0.49 | 0.48 |
0.5
|
0.48
|
107K | 2.08% | ||||
| May 11, 2023 | 0.48 | 0.5 |
0.5
|
0.47
|
76.9K | 0% | ||||
| May 10, 2023 | 0.48 | 0.5 |
0.5
|
0.47
|
222K | -2.04% | ||||
| May 9, 2023 | 0.49 | 0.55 |
0.55
|
0.47
|
600K | -14.04% | ||||
| May 8, 2023 | 0.57 | 0.5 |
0.6
|
0.5
|
1.4M | 16.33% | ||||
| May 5, 2023 | 0.49 | 0.48 |
0.5
|
0.47
|
82.3K | 2.08% | ||||
| May 4, 2023 | 0.48 | 0.47 |
0.5
|
0.47
|
79.7K | 0% | ||||
| May 3, 2023 | 0.48 | 0.49 |
0.49
|
0.47
|
100K | 0% | ||||
| May 2, 2023 | 0.48 | 0.49 |
0.51
|
0.48
|
72.2K | -2.04% | ||||
| May 1, 2023 | 0.49 | 0.46 |
0.51
|
0.46
|
181K | -2% | ||||
| Apr 28, 2023 | 0.5 | 0.49 |
0.51
|
0.47
|
285K | -1.96% | ||||
| Apr 27, 2023 | 0.51 | 0.51 |
0.52
|
0.48
|
110K | -1.92% | ||||
| Apr 26, 2023 | 0.52 | 0.52 |
0.52
|
0.49
|
162K | 1.96% | ||||
| Apr 25, 2023 | 0.51 | 0.47 |
0.52
|
0.46
|
538K | 8.51% | ||||
| Apr 24, 2023 | 0.47 | 0.46 |
0.49
|
0.46
|
128K | 2.17% | ||||
| Apr 21, 2023 | 0.46 | 0.46 |
0.49
|
0.46
|
72.9K | 0% | ||||
| Apr 20, 2023 | 0.46 | 0.47 |
0.49
|
0.45
|
210K | -4.17% | ||||
| Apr 19, 2023 | 0.48 | 0.47 |
0.49
|
0.47
|
147K | 0% | ||||
| Apr 18, 2023 | 0.48 | 0.49 |
0.49
|
0.47
|
182K | -2.04% | ||||
| Apr 17, 2023 | 0.49 | 0.52 |
0.52
|
0.47
|
266K | -3.92% | ||||
| Apr 14, 2023 | 0.51 | 0.46 |
0.56
|
0.45
|
1.4M | 15.91% | ||||
| Apr 13, 2023 | 0.44 | 0.46 |
0.46
|
0.44
|
153K | -2.22% | ||||
| Apr 12, 2023 | 0.45 | 0.45 |
0.47
|
0.45
|
165K | -2.17% | ||||
| Apr 11, 2023 | 0.46 | 0.47 |
0.48
|
0.44
|
190K | -2.13% | ||||
| Apr 10, 2023 | 0.47 | 0.49 |
0.49
|
0.46
|
185K | 0% | ||||
| Apr 6, 2023 | 0.47 | 0.48 |
0.49
|
0.46
|
141K | -2.08% | ||||
| Apr 5, 2023 | 0.48 | 0.49 |
0.5
|
0.46
|
65.3K | 0% | ||||
| Apr 4, 2023 | 0.48 | 0.49 |
0.49
|
0.47
|
146K | 0% | ||||
| Apr 3, 2023 | 0.48 | 0.52 |
0.52
|
0.47
|
197K | 0% | ||||
| Mar 31, 2023 | 0.48 | 0.48 |
0.49
|
0.47
|
158K | -2.04% | ||||
| Mar 30, 2023 | 0.49 | 0.49 |
0.5
|
0.48
|
172K | 0% | ||||
| Mar 29, 2023 | 0.49 | 0.49 |
0.49
|
0.47
|
108K | 2.08% | ||||
| Mar 28, 2023 | 0.48 | 0.5 |
0.51
|
0.47
|
342K | -5.88% | ||||
| Mar 27, 2023 | 0.51 | 0.53 |
0.53
|
0.5
|
137K | -1.92% | ||||
| Mar 24, 2023 | 0.52 | 0.51 |
0.52
|
0.48
|
168K | 0% | ||||
| Mar 23, 2023 | 0.52 | 0.54 |
0.54
|
0.51
|
212K | -3.7% | ||||
| Mar 22, 2023 | 0.54 | 0.5 |
0.57
|
0.48
|
1.7M | 5.88% | ||||
| Mar 21, 2023 | 0.51 | 0.49 |
0.51
|
0.48
|
155K | 4.08% | ||||
| Mar 20, 2023 | 0.49 | 0.47 |
0.51
|
0.47
|
200K | 4.26% | ||||
| Mar 17, 2023 | 0.47 | 0.48 |
0.49
|
0.47
|
208K | -6% | ||||
| Mar 16, 2023 | 0.5 | 0.51 |
0.51
|
0.47
|
254K | -1.96% | ||||
| Mar 15, 2023 | 0.51 | 0.5 |
0.54
|
0.47
|
397K | -1.92% | ||||
| Mar 14, 2023 | 0.52 | 0.52 |
0.55
|
0.51
|
331K | 0% | ||||
| Mar 13, 2023 | 0.52 | 0.47 |
0.52
|
0.47
|
391K | 4% | ||||
| Mar 10, 2023 | 0.5 | 0.53 |
0.55
|
0.43
|
1.1M | -5.66% | ||||
| Mar 9, 2023 | 0.53 | 0.6 |
0.61
|
0.52
|
849K | -7.02% | ||||
| Mar 8, 2023 | 0.57 | 0.54 |
0.58
|
0.52
|
630K | 1.79% | ||||
| Mar 7, 2023 | 0.56 | 0.54 |
0.57
|
0.53
|
529K | 0% | ||||
| Mar 6, 2023 | 0.56 | 0.57 |
0.58
|
0.52
|
668K | 1.82% | ||||
| Mar 3, 2023 | 0.55 | 0.53 |
0.58
|
0.53
|
475K | 0% | ||||
| Mar 2, 2023 | 0.55 | 0.52 |
0.55
|
0.52
|
374K | 0% | ||||
| Mar 1, 2023 | 0.55 | 0.57 |
0.57
|
0.51
|
679K | -3.51% | ||||
| Feb 28, 2023 | 0.57 | 0.54 |
0.57
|
0.51
|
1.1M | 11.76% | ||||
| Feb 27, 2023 | 0.51 | 0.49 |
0.53
|
0.47
|
1.3M | 8.51% | ||||
| Feb 24, 2023 | 0.47 | 0.59 |
0.59
|
0.43
|
2.2M | -14.55% | ||||
| Feb 23, 2023 | 0.55 | 0.7 |
0.7
|
0.54
|
1.4M | -11.29% | ||||
| Feb 22, 2023 | 0.62 | 0.69 |
0.75
|
0.62
|
5.1M | -47.9% | ||||
| Feb 21, 2023 | 1.19 | 1.35 |
1.47
|
1.19
|
313K | -15% | ||||
| Feb 17, 2023 | 1.4 | 1.5 |
1.54
|
1.37
|
210K | -6.67% | ||||
| Feb 16, 2023 | 1.5 | 1.55 |
1.57
|
1.5
|
123K | -3.23% | ||||
| Feb 15, 2023 | 1.55 | 1.55 |
1.57
|
1.48
|
141K | 3.33% | ||||
| Feb 14, 2023 | 1.5 | 1.57 |
1.6
|
1.5
|
67.8K | -4.46% | ||||
| Feb 13, 2023 | 1.57 | 1.56 |
1.68
|
1.5
|
131K | -5.99% | ||||
| Feb 10, 2023 | 1.67 | 1.65 |
1.74
|
1.62
|
120K | -4.57% | ||||
| Feb 9, 2023 | 1.75 | 2.03 |
2.14
|
1.75
|
232K | -15.87% | ||||
| Feb 8, 2023 | 2.08 | 2.24 |
2.28
|
2.08
|
82.0K | -4.59% | ||||
| Feb 7, 2023 | 2.18 | 2.45 |
2.45
|
2.17
|
151K | -9.92% | ||||
| Feb 6, 2023 | 2.42 | 2.31 |
2.63
|
2.31
|
313K | 3.42% | ||||
| Feb 3, 2023 | 2.34 | 2.23 |
2.44
|
2.23
|
466K | -7.51% | ||||
| Feb 2, 2023 | 2.53 | 2.21 |
2.56
|
2.07
|
1.2M | 8.58% | ||||
| Feb 1, 2023 | 2.33 | 2.69 |
2.82
|
2.05
|
16.0M | 39.52% | ||||
| Jan 31, 2023 | 1.67 | 1.58 |
1.67
|
1.54
|
261K | 9.87% | ||||
| Jan 30, 2023 | 1.52 | 1.51 |
1.55
|
1.51
|
14.6K | -2.56% | ||||
| Jan 27, 2023 | 1.56 | 1.5 |
1.57
|
1.5
|
103K | 2.63% | ||||
| Jan 26, 2023 | 1.52 | 1.51 |
1.54
|
1.5
|
29.6K | 1.33% | ||||
| Jan 25, 2023 | 1.5 | 1.48 |
1.52
|
1.48
|
25.5K | 2.04% | ||||
| Jan 24, 2023 | 1.47 | 1.59 |
1.6
|
1.45
|
51.8K | -3.29% | ||||
| Jan 23, 2023 | 1.52 | 1.57 |
1.59
|
1.5
|
34.7K | -1.3% | ||||
| Jan 20, 2023 | 1.54 | 1.53 |
1.57
|
1.5
|
48.0K | -0.65% | ||||
| Jan 19, 2023 | 1.55 | 1.62 |
1.64
|
1.53
|
35.6K | -4.32% | ||||
| Jan 18, 2023 | 1.62 | 1.72 |
1.79
|
1.6
|
65.2K | -4.14% | ||||
| Jan 17, 2023 | 1.69 | 1.69 |
1.74
|
1.68
|
42.7K | 1.81% | ||||
| Jan 13, 2023 | 1.66 | 1.63 |
1.76
|
1.63
|
46.2K | 0.61% | ||||
| Jan 12, 2023 | 1.65 | 1.79 |
1.79
|
1.6
|
120K | -4.62% | ||||
| Jan 11, 2023 | 1.73 | 1.7 |
1.84
|
1.65
|
186K | 3.59% | ||||
| Jan 10, 2023 | 1.67 | 1.51 |
1.75
|
1.5
|
225K | 9.87% | ||||
| Jan 9, 2023 | 1.52 | 1.44 |
1.58
|
1.44
|
57.9K | 4.83% | ||||
| Jan 6, 2023 | 1.45 | 1.54 |
1.54
|
1.42
|
51.4K | -3.33% | ||||
| Jan 5, 2023 | 1.5 | 1.6 |
1.6
|
1.48
|
101K | -5.66% | ||||
| Jan 4, 2023 | 1.59 | 1.44 |
1.6
|
1.43
|
187K | 8.90% | ||||
| Jan 3, 2023 | 1.46 | 1.39 |
1.46
|
1.38
|
101K | 2.82% | ||||
| Dec 30 | 1.42 | 1.44 |
1.46
|
1.3
|
227K | -1.39% | ||||
| Dec 29 | 1.44 | 1.44 |
1.7
|
1.34
|
1.8M | 21.01% | ||||
| Dec 28 | 1.19 | 1.14 |
1.23
|
1.14
|
131K | 5.31% | ||||
| Dec 27 | 1.13 | 1.33 |
1.35
|
1.11
|
173K | -14.39% | ||||
| Dec 23 | 1.32 | 1.39 |
1.42
|
1.29
|
50.7K | -5.04% | ||||
| Dec 22 | 1.39 | 1.39 |
1.44
|
1.35
|
56.7K | -2.8% | ||||
| Dec 21 | 1.43 | 1.53 |
1.53
|
1.37
|
76.1K | -4.03% | ||||
| Dec 20 | 1.49 | 1.41 |
1.5
|
1.4
|
56.7K | 2.05% | ||||
| Dec 19 | 1.46 | 1.56 |
1.56
|
1.46
|
51.1K | -4.58% | ||||
| Dec 16 | 1.53 | 1.5 |
1.55
|
1.5
|
21.1K | 0% | ||||
| Dec 15 | 1.53 | 1.55 |
1.58
|
1.52
|
50.9K | -3.16% | ||||
| Dec 14 | 1.58 | 1.5 |
1.58
|
1.5
|
20.7K | 2.60% | ||||
| Dec 13 | 1.54 | 1.63 |
1.64
|
1.52
|
114K | 2.67% | ||||
| Dec 12 | 1.5 | 1.54 |
1.6
|
1.5
|
47.7K | -3.85% | ||||
| Dec 9 | 1.56 | 1.56 |
1.58
|
1.5
|
45.0K | 0% | ||||
| Dec 8 | 1.56 | 1.61 |
1.65
|
1.52
|
67.2K | -2.5% | ||||
| Dec 7 | 1.6 | 1.67 |
1.73
|
1.6
|
79.3K | -4.19% | ||||
| Dec 6 | 1.67 | 1.67 |
1.89
|
1.66
|
265K | 0% | ||||
| Dec 5 | 1.67 | 1.68 |
1.74
|
1.66
|
55.3K | -4.57% | ||||
| Dec 2 | 1.75 | 1.72 |
1.78
|
1.64
|
100K | 1.16% | ||||
| Dec 1 | 1.73 | 1.71 |
1.82
|
1.65
|
120K | 3.59% | ||||
| Nov 30 | 1.67 | 1.69 |
1.77
|
1.61
|
86.3K | -1.76% | ||||
| Nov 29 | 1.7 | 1.75 |
1.79
|
1.66
|
77.8K | -0.58% | ||||
| Nov 28 | 1.71 | 1.76 |
1.83
|
1.71
|
41.3K | -6.56% | ||||
| Nov 25 | 1.83 | 1.77 |
1.85
|
1.77
|
6.4K | 2.81% | ||||
| Nov 23 | 1.78 | 1.79 |
1.84
|
1.73
|
24.3K | 0% | ||||
| Nov 22 | 1.78 | 1.86 |
1.88
|
1.77
|
28.4K | -1.66% | ||||
| Nov 21 | 1.81 | 1.94 |
1.94
|
1.77
|
24.1K | -0.55% | ||||
| Nov 18 | 1.82 | 1.96 |
1.96
|
1.81
|
84.4K | -3.7% | ||||
| Nov 17 | 1.89 | 1.85 |
1.94
|
1.8
|
76.0K | -1.56% | ||||
| Nov 16 | 1.92 | 1.96 |
1.98
|
1.88
|
52.9K | 0.52% | ||||
| Nov 15 | 1.91 | 1.98 |
2.02
|
1.85
|
57.3K | -1.04% | ||||
| Nov 14 | 1.93 | 1.83 |
1.99
|
1.83
|
156K | 1.58% | ||||
| Nov 11 | 1.9 | 1.83 |
2.04
|
1.83
|
97.6K | -1.04% | ||||
| Nov 10 | 1.92 | 1.95 |
2.21
|
1.65
|
544K | 17.07% | ||||
| Nov 9 | 1.64 | 1.57 |
1.69
|
1.57
|
79.6K | -1.2% | ||||
| Nov 8 | 1.66 | 1.76 |
1.79
|
1.65
|
88.9K | -6.74% | ||||
| Nov 7 | 1.78 | 1.78 |
1.8
|
1.7
|
54.3K | 1.14% | ||||
| Nov 4 | 1.76 | 1.77 |
1.78
|
1.65
|
67.2K | 0.57% | ||||
| Nov 3 | 1.75 | 1.8 |
1.84
|
1.68
|
106K | -4.37% | ||||
| Nov 2 | 1.83 | 1.85 |
1.85
|
1.78
|
40.2K | -1.08% | ||||
| Nov 1 | 1.85 | 1.89 |
1.89
|
1.82
|
54.8K | 0% | ||||
| Oct 31 | 1.85 | 1.94 |
1.98
|
1.8
|
97.3K | -3.65% | ||||
| Oct 28 | 1.92 | 2 |
2.03
|
1.91
|
102K | -1.54% | ||||
| Oct 27 | 1.95 | 2.01 |
2.01
|
1.93
|
66.0K | -1.02% | ||||
| Oct 26 | 1.97 | 1.99 |
2.08
|
1.94
|
82.6K | -1.5% | ||||
| Oct 25 | 2 | 1.86 |
2.02
|
1.86
|
152K | 6.38% | ||||
| Oct 24 | 1.88 | 2.07 |
2.07
|
1.79
|
231K | -7.84% | ||||
| Oct 21 | 2.04 | 1.94 |
2.1
|
1.91
|
274K | 2.51% | ||||
| Oct 20 | 1.99 | 2.06 |
2.14
|
1.92
|
346K | -7.44% | ||||
| Oct 19 | 2.15 | 2.64 |
2.68
|
2.01
|
2.7M | -21.25% | ||||
| Oct 18 | 2.73 | 2.02 |
3.28
|
1.97
|
16.3M | 44.44% | ||||
| Oct 17 | 1.89 | 1.8 |
2.07
|
1.68
|
239K | 10.53% | ||||
| Oct 14 | 1.71 | 1.72 |
1.86
|
1.65
|
271K | 0.59% | ||||
| Oct 13 | 1.7 | 1.71 |
1.8
|
1.67
|
222K | -4.49% | ||||
| Oct 12 | 1.78 | 1.89 |
1.97
|
1.73
|
209K | -6.32% | ||||
| Oct 11 | 1.9 | 1.98 |
1.99
|
1.83
|
168K | -4.04% | ||||
| Oct 10 | 1.98 | 2.18 |
2.18
|
1.94
|
179K | -9.59% | ||||
| Oct 7 | 2.19 | 2.3 |
2.31
|
2.14
|
117K | -6.81% | ||||
| Oct 6 | 2.35 | 2.43 |
2.52
|
2.29
|
126K | -4.08% | ||||
| Oct 5 | 2.45 | 2.48 |
2.48
|
2.36
|
128K | -1.21% | ||||
| Oct 4 | 2.48 | 2.34 |
2.52
|
2.3
|
235K | 8.30% | ||||
| Oct 3 | 2.29 | 2.27 |
2.4
|
2.25
|
161K | 2.69% | ||||
| Sep 30 | 2.23 | 2.43 |
2.52
|
2.21
|
152K | -9.35% | ||||
| Sep 29 | 2.46 | 2.67 |
2.76
|
2.35
|
255K | -9.56% | ||||
| Sep 28 | 2.72 | 2.53 |
2.73
|
2.53
|
118K | 5.43% | ||||
| Sep 27 | 2.58 | 2.6 |
2.72
|
2.56
|
153K | 1.98% | ||||
| Sep 26 | 2.53 | 2.75 |
2.85
|
2.52
|
413K | -13.36% | ||||
| Sep 23 | 2.92 | 3.17 |
3.19
|
2.85
|
419K | -10.7% | ||||
| Sep 22 | 3.27 | 3.6 |
3.6
|
3.13
|
308K | -8.15% | ||||
| Sep 21 | 3.56 | 3.6 |
3.85
|
3.52
|
288K | -1.11% | ||||
| Sep 20 | 3.6 | 3.81 |
4.17
|
3.51
|
603K | -7.69% | ||||
| Sep 19 | 3.9 | 3.7 |
3.9
|
3.56
|
251K | 6.56% | ||||
| Sep 16 | 3.66 | 3.81 |
3.86
|
3.54
|
266K | -7.11% | ||||
| Sep 15 | 3.94 | 3.93 |
4.2
|
3.83
|
421K | 0% | ||||
| Sep 14 | 3.94 | 3.83 |
3.99
|
3.8
|
291K | 0.25% | ||||
| Sep 13 | 3.93 | 3.99 |
4.16
|
3.83
|
608K | -7.75% | ||||
| Sep 12 | 4.26 | 3.7 |
4.38
|
3.61
|
1.6M | 14.52% | ||||
| Sep 9 | 3.72 | 3.67 |
3.87
|
3.61
|
780K | 2.20% | ||||
| Sep 8 | 3.64 | 3.75 |
3.94
|
3.42
|
1.6M | -6.91% | ||||
| Sep 7 | 3.91 | 3.96 |
5.2
|
3.72
|
41.9M | 17.77% | ||||
| Sep 6 | 3.32 | 3.02 |
3.57
|
2.98
|
878K | 8.14% | ||||
| Sep 2 | 3.07 | 3.04 |
3.25
|
3
|
305K | 0.99% | ||||
| Sep 1 | 3.04 | 3.15 |
3.28
|
2.94
|
593K | -7.03% | ||||
| Aug 31 | 3.27 | 3.35 |
3.49
|
3.23
|
308K | -3.54% | ||||
| Aug 30 | 3.39 | 3.61 |
3.62
|
3.12
|
566K | -6.09% | ||||
| Aug 29 | 3.61 | 3.77 |
3.81
|
3.58
|
262K | -1.9% | ||||
| Aug 26 | 3.68 | 3.95 |
3.98
|
3.61
|
757K | -8.68% | ||||
| Aug 25 | 4.03 | 3.89 |
4.16
|
3.78
|
891K | 2.81% | ||||
| Aug 24 | 3.92 | 4 |
4.09
|
3.88
|
571K | -1.51% | ||||
| Aug 23 | 3.98 | 4.25 |
4.32
|
3.84
|
859K | -9.13% | ||||
| Aug 22 | 4.38 | 4.6 |
4.65
|
4.25
|
895K | -5.19% | ||||
| Aug 19 | 4.62 | 4.89 |
5.11
|
4.59
|
1.2M | -5.91% | ||||
| Aug 18 | 4.91 | 4.78 |
5.33
|
4.71
|
2.6M | -10.4% | ||||
| Aug 17 | 5.48 | 6.03 |
6.09
|
5.2
|
10.6M | 9.38% | ||||
| Aug 16 | 5.01 | 4.7 |
5.5
|
4.56
|
2.8M | 6.14% | ||||
| Aug 15 | 4.72 | 4.69 |
4.9
|
4.51
|
863K | -1.26% | ||||
| Aug 12 | 4.78 | 4.82 |
5.09
|
4.7
|
810K | -0.83% | ||||
| Aug 11 | 4.82 | 4.93 |
5.68
|
4.69
|
2.3M | -3.21% | ||||
| Aug 10 | 4.98 | 4.85 |
6.49
|
4.45
|
7.5M | -2.35% | ||||
| Aug 9 | 5.1 | 5.75 |
5.81
|
4.8
|
2.3M | -8.77% | ||||
| Aug 8 | 5.59 | 6.03 |
6.5
|
5.48
|
5.4M | 5.67% | ||||
| Aug 5 | 5.29 | 6.58 |
7.1
|
4.33
|
16.4M | -62.38% | ||||
| Aug 4 | 14.06 | 18.77 |
22
|
11.68
|
11.7M | -28.99% | ||||
| Aug 3 | 19.8 | 4.33 |
28.11
|
4.17
|
29.2M | 360.47% | ||||
| Aug 2 | 4.3 | 6.78 |
7.33
|
4.11
|
4.7M | 11.69% | ||||
| Aug 1 | 3.85 | 4.29 |
4.29
|
3.58
|
167K | -13.68% | ||||
| Jul 29 | 4.46 | 4.67 |
4.67
|
4.14
|
41.0K | -3.46% | ||||
| Jul 28 | 4.62 | 5 |
5
|
4.5
|
46.6K | -4.55% | ||||
| Jul 27 | 4.84 | 4.87 |
5
|
4.75
|
24.2K | 1.26% | ||||
| Jul 26 | 4.78 | 5.17 |
5.37
|
4.75
|
28.7K | -6.64% | ||||
| Jul 25 | 5.12 | 5.09 |
5.25
|
4.75
|
15.4K | -2.48% | ||||
| Jul 22 | 5.25 | 5.57 |
5.57
|
5.06
|
24.9K | -7.73% | ||||
| Jul 21 | 5.69 | 5.14 |
5.71
|
5.02
|
44.0K | 4.60% | ||||
| Jul 20 | 5.44 | 5.12 |
5.48
|
5.01
|
32.6K | 6.25% | ||||
| Jul 19 | 5.12 | 5.01 |
5.25
|
4.88
|
41.9K | -1.35% | ||||
| Jul 18 | 5.19 | 5.25 |
5.68
|
5.01
|
60.1K | 1.37% | ||||
| Jul 15 | 5.12 | 5.75 |
5.87
|
5.01
|
93.8K | -12.78% | ||||
| Jul 14 | 5.87 | 6.12 |
6.25
|
5.62
|
32.3K | -1.51% | ||||
| Jul 13 | 5.96 | 5.59 |
6.37
|
5.59
|
22.8K | -0.67% | ||||
| Jul 12 | 6 | 6.12 |
6.55
|
5.53
|
39.1K | -7.69% | ||||
| Jul 11 | 6.5 | 6.5 |
6.62
|
6.25
|
37.5K | -1.81% | ||||
| Jul 8 | 6.62 | 7.05 |
7.12
|
6.5
|
54.7K | -7.02% | ||||
| Jul 7 | 7.12 | 7.06 |
7.19
|
6.44
|
108K | -7.17% | ||||
| Jul 6 | 7.67 | 6.5 |
8.34
|
6.11
|
290K | 13.13% | ||||
| Jul 5 | 6.78 | 6.94 |
7.35
|
6
|
344K | -11.49% | ||||
| Jul 1 | 7.66 | 10.38 |
11.12
|
6.88
|
6.1M | 36.06% | ||||
| Jun 30 | 5.63 | 6.25 |
6.5
|
5.62
|
527K | -10.21% | ||||
| Jun 29 | 6.27 | 5.5 |
6.5
|
5
|
152K | 19.43% | ||||
| Jun 28 | 5.25 | 5.25 |
5.25
|
4.63
|
62.2K | 6.06% | ||||
| Jun 27 | 4.95 | 4.5 |
5.5
|
4.5
|
69.2K | 11.24% | ||||
| Jun 24 | 4.45 | 4.88 |
4.88
|
4.44
|
25.8K | -2.63% | ||||
| Jun 23 | 4.57 | 4.62 |
5
|
4.38
|
76.5K | 1.56% | ||||
| Jun 22 | 4.5 | 4.12 |
4.62
|
4.12
|
22.9K | 1.81% | ||||
| Jun 21 | 4.42 | 4.38 |
4.62
|
4.04
|
88.9K | 1.14% | ||||
| Jun 17 | 4.37 | 4.45 |
4.72
|
4.27
|
28.4K | -1.13% | ||||
| Jun 16 | 4.42 | 4.62 |
4.62
|
4.12
|
80.5K | -10.16% | ||||
| Jun 15 | 4.92 | 5.62 |
5.62
|
4.69
|
153K | -14.58% | ||||
| Jun 14 | 5.76 | 5.68 |
6.16
|
5.17
|
265K | 5.88% | ||||
| Jun 13 | 5.44 | 5.58 |
5.58
|
5.12
|
39.8K | -7.01% | ||||
| Jun 10 | 5.85 | 5.62 |
5.86
|
5.38
|
58.4K | 2.63% | ||||
| Jun 9 | 5.7 | 6 |
6.06
|
5.5
|
129K | -4.68% | ||||
| Jun 8 | 5.98 | 5.76 |
6.19
|
5.76
|
130K | -0.33% | ||||
| Jun 7 | 6 | 6.76 |
6.76
|
5.75
|
325K | -15.61% | ||||
| Jun 6 | 7.11 | 10.5 |
11.75
|
7.03
|
2.7M | -7.54% | ||||
| Jun 3 | 7.69 | 7.69 |
7.88
|
7.62
|
4.5K | -1.54% | ||||
| Jun 2 | 7.81 | 7.97 |
8
|
7.69
|
5.3K | -2.01% | ||||
| Jun 1 | 7.97 | 8.03 |
8.61
|
7.66
|
17.1K | 0.38% | ||||
| May 31 | 7.94 | 8.37 |
8.37
|
7.78
|
2.2K | 0.25% | ||||
| May 27 | 7.92 | 7.76 |
8.12
|
7.62
|
5.4K | 1.67% | ||||
| May 26 | 7.79 | 8.54 |
8.54
|
7.64
|
7.3K | -1.14% | ||||
| May 25 | 7.88 | 8.47 |
8.74
|
7.75
|
6.8K | -1.5% | ||||
| May 24 | 8 | 7.88 |
8.18
|
7.62
|
9.4K | -1.48% | ||||
| May 23 | 8.12 | 7.62 |
8.27
|
7.62
|
5.0K | 3.18% | ||||
| May 20 | 7.87 | 8.25 |
8.47
|
7.62
|
3.7K | -3.2% | ||||
| May 19 | 8.13 | 7.88 |
9.16
|
7.88
|
8.3K | -2.98% | ||||
| May 18 | 8.38 | 8.75 |
9
|
8.03
|
7.8K | -5.74% | ||||
| May 17 | 8.89 | 7.62 |
9.5
|
7.62
|
12.6K | 12.67% | ||||
| May 16 | 7.89 | 7.95 |
8
|
7.5
|
2.6K | 1.28% | ||||
| May 13 | 7.79 | 7.12 |
8
|
7
|
13.3K | 11.29% | ||||
| May 12 | 7 | 7.01 |
7.51
|
6.88
|
8.1K | -2.1% | ||||
| May 11 | 7.15 | 7.75 |
8
|
6.88
|
12.8K | -8.45% | ||||
| May 10 | 7.81 | 8.12 |
8.37
|
7.5
|
14.2K | -4.05% | ||||
| May 9 | 8.14 | 9.12 |
9.62
|
7.94
|
33.4K | -17.61% | ||||
| May 6 | 9.88 | 11.5 |
11.5
|
9.38
|
47.6K | -2.27% | ||||
| May 5 | 10.11 | 10 |
11.73
|
10
|
11.8K | -3.44% | ||||
| May 4 | 10.47 | 10.38 |
10.84
|
10
|
6.6K | 2.25% | ||||
| May 3 | 10.24 | 10.12 |
10.5
|
9.93
|
16.6K | -0.49% | ||||
| May 2 | 10.29 | 10.03 |
10.38
|
9.88
|
9.9K | 2.69% | ||||
| Apr 29 | 10.02 | 10.99 |
11.75
|
9.89
|
23.3K | -9.89% | ||||
| Apr 28 | 11.12 | 12.75 |
12.75
|
9.75
|
49.3K | -11.89% | ||||
| Apr 27 | 12.62 | 12.75 |
13.25
|
12.62
|
41.7K | -5.68% | ||||
| Apr 26 | 13.38 | 13.75 |
13.75
|
12.12
|
150K | -7.34% | ||||
| Apr 25 | 14.44 | 17.88 |
18.75
|
13.38
|
2.0M | 10.06% | ||||
| Apr 22 | 13.12 | 14.11 |
14.15
|
12.88
|
4.6K | -7.93% | ||||
| Apr 21 | 14.25 | 14.5 |
14.62
|
13.88
|
2.9K | -5% | ||||
| Apr 20 | 15 | 14.5 |
15
|
14.38
|
1.3K | 2.60% | ||||
| Apr 19 | 14.62 | 13.75 |
15.38
|
13.75
|
2.3K | 3.54% | ||||
| Apr 18 | 14.12 | 15.12 |
15.75
|
13.88
|
4.8K | -7.41% | ||||
| Apr 14 | 15.25 | 15.25 |
15.88
|
15
|
2.8K | -0.85% | ||||
| Apr 13 | 15.38 | 15 |
16.37
|
14.38
|
7.1K | 0% | ||||
| Apr 12 | 15.38 | 14 |
16.12
|
14
|
17.8K | 5.20% | ||||
| Apr 11 | 14.62 | 14.38 |
15.25
|
14.03
|
2.4K | -0.88% | ||||
| Apr 8 | 14.75 | 15.12 |
15.38
|
14.12
|
8.2K | -4.84% | ||||
| Apr 7 | 15.5 | 16.75 |
16.77
|
15.12
|
7.0K | -7.46% | ||||
| Apr 6 | 16.75 | 16 |
16.88
|
15.75
|
4.8K | 2.26% | ||||
| Apr 5 | 16.38 | 16.25 |
17.5
|
16.25
|
3.2K | -4.32% | ||||
| Apr 4 | 17.12 | 16.75 |
17.38
|
16
|
7.6K | 2.21% | ||||
| Apr 1 | 16.75 | 16.88 |
17.5
|
16.25
|
6.0K | 0.78% | ||||
| Mar 31 | 16.62 | 16.62 |
16.75
|
16.25
|
3.3K | -0.78% | ||||
| Mar 30 | 16.75 | 16.38 |
17.91
|
16.38
|
10.1K | -0.77% | ||||
| Mar 29 | 16.88 | 18.12 |
18.12
|
16.38
|
19.0K | -6.84% | ||||
| Mar 28 | 18.12 | 18 |
18.25
|
17.25
|
9.0K | -0.71% | ||||
| Mar 25 | 18.25 | 18.88 |
20
|
17.62
|
19.4K | -5.83% | ||||
| Mar 24 | 19.38 | 20.5 |
20.5
|
18.75
|
22.7K | -0.62% | ||||
| Mar 23 | 19.5 | 18 |
20.5
|
17.62
|
49.2K | 3.28% | ||||
| Mar 22 | 18.88 | 21.5 |
22.17
|
17.75
|
78.3K | -17.48% | ||||
| Mar 21 | 22.88 | 18.38 |
23.69
|
17.62
|
188K | 23.68% | ||||
| Mar 18 | 18.5 | 17.5 |
20
|
16.26
|
31.8K | 7.25% | ||||
| Mar 17 | 17.25 | 16.25 |
17.5
|
15.75
|
15.2K | 10.44% | ||||
| Mar 16 | 15.62 | 16 |
17.37
|
15.25
|
16.7K | 0% | ||||
| Mar 15 | 15.62 | 15.62 |
16
|
15.12
|
11.0K | -2.38% | ||||
| Mar 14 | 16 | 18 |
18
|
15.75
|
10.8K | -13.51% | ||||
| Mar 11 | 18.5 | 17.62 |
20
|
17
|
54.0K | 7% | ||||
| Mar 10 | 17.29 | 14.5 |
18.12
|
13.75
|
58.7K | 14.35% | ||||
| Mar 9 | 15.12 | 13.62 |
15.88
|
13.62
|
36.1K | 11.01% | ||||
| Mar 8 | 13.62 | 13.12 |
14.25
|
12.69
|
10.5K | 0% | ||||
| Mar 7 | 13.62 | 14.38 |
14.38
|
13.25
|
7.9K | -5.29% | ||||
| Mar 4 | 14.38 | 13.38 |
14.87
|
13.38
|
3.8K | 2.71% | ||||
| Mar 3 | 14 | 14.25 |
15.12
|
13.75
|
4.4K | -3.45% | ||||
| Mar 2 | 14.5 | 14.25 |
15.25
|
13.75
|
9.0K | -0.82% | ||||
| Mar 1 | 14.62 | 13.88 |
15.62
|
13.38
|
15.8K | 5.33% | ||||
| Feb 28 | 13.88 | 13 |
14.12
|
13
|
9.5K | 0.95% | ||||
| Feb 25 | 13.75 | 14.25 |
15.25
|
12.5
|
12.7K | 3.77% | ||||
| Feb 24 | 13.25 | 11.88 |
14
|
11.62
|
16.8K | -1.85% | ||||
| Feb 23 | 13.5 | 15.25 |
15.27
|
13.38
|
11.1K | -10% | ||||
| Feb 22 | 15 | 16.12 |
16.5
|
13.67
|
13.3K | -11.14% | ||||
| Feb 18 | 16.88 | 16.62 |
17.5
|
15.75
|
9.2K | -0.71% | ||||
| Feb 17 | 17 | 18.38 |
18.38
|
16.62
|
7.4K | -4.92% | ||||
| Feb 16 | 17.88 | 17.25 |
18.56
|
17.12
|
12.8K | 0.73% | ||||
| Feb 15 | 17.75 | 17.62 |
17.75
|
16.88
|
5.8K | 5.15% | ||||
| Feb 14 | 16.88 | 16.8 |
18
|
16
|
11.1K | -2.14% | ||||
| Feb 11 | 17.25 | 17.75 |
18.75
|
16.62
|
13.6K | -4.17% | ||||
| Feb 10 | 18 | 18 |
19
|
17.62
|
32.5K | 0.67% | ||||
| Feb 9 | 17.88 | 18 |
18.12
|
17.25
|
8.9K | 0.73% | ||||
| Feb 8 | 17.75 | 17.5 |
17.94
|
16.38
|
12.0K | 0% | ||||
| Feb 7 | 17.75 | 17.5 |
18.67
|
17.25
|
9.9K | 0% | ||||
| Feb 4 | 17.75 | 17.38 |
18.12
|
17
|
8.7K | 0.74% | ||||
| Feb 3 | 17.62 | 17.5 |
18.33
|
17
|
22.5K | -4.76% | ||||
| Feb 2 | 18.5 | 18.88 |
19.12
|
17.75
|
23.9K | -4.54% | ||||
| Feb 1 | 19.38 | 17.75 |
19.38
|
16.88
|
37.9K | 11.51% | ||||
| Jan 31 | 17.38 | 15.5 |
17.87
|
15.5
|
22.4K | 12.13% | ||||
| Jan 28 | 15.5 | 15.25 |
16
|
14.62
|
15.7K | 1.64% | ||||
| Jan 27 | 15.25 | 16.62 |
17.5
|
14.88
|
20.1K | -5.4% | ||||
| Jan 26 | 16.12 | 17 |
17.5
|
16
|
20.5K | -6.55% | ||||
| Jan 25 | 17.25 | 15.75 |
17.86
|
15.25
|
46.0K | 4.55% | ||||
| Jan 24 | 16.5 | 16.12 |
16.62
|
14.12
|
101K | 0% | ||||
| Jan 21 | 16.5 | 16.12 |
17.5
|
15.65
|
24.3K | -2.25% | ||||
| Jan 20 | 16.88 | 17.81 |
18.75
|
16.88
|
28.4K | -4.9% | ||||
| Jan 19 | 17.75 | 19.12 |
19.29
|
17.5
|
36.0K | -7.17% | ||||
| Jan 18 | 19.12 | 19.5 |
20.75
|
18.5
|
33.7K | -5.58% | ||||
| Jan 14 | 20.25 | 21 |
21.12
|
20
|
21.4K | -2.41% | ||||
| Jan 13 | 20.75 | 22.5 |
23
|
20.62
|
65.7K | -10.25% | ||||
| Jan 12 | 23.12 | 23.5 |
23.88
|
22.38
|
51.5K | -3.67% | ||||
| Jan 11 | 24 | 23.12 |
24.25
|
22.21
|
74.6K | 3.81% | ||||
| Jan 10 | 23.12 | 23.62 |
24.12
|
21.38
|
210K | -11.08% | ||||
| Jan 7 | 26 | 24.12 |
29.38
|
23.62
|
4.0M | 19.54% | ||||
| Jan 6 | 21.75 | 22 |
22.5
|
18.88
|
74.6K | 1.16% | ||||
| Jan 5 | 21.5 | 23.5 |
24
|
21.5
|
49.5K | -8.98% | ||||
| Jan 4 | 23.62 | 25.12 |
26
|
23.5
|
60.8K | -11.7% | ||||
| Jan 3 | 26.75 | 22.25 |
27.75
|
22.12
|
163K | 17.58% | ||||
| Dec 31 | 22.75 | 22.5 |
24.38
|
22.38
|
52.5K | 0.57% | ||||
| Dec 30 | 22.62 | 21.88 |
23.75
|
21.25
|
51.0K | 1.07% | ||||
| Dec 29 | 22.38 | 23.12 |
23.88
|
21.88
|
64.8K | -6.28% | ||||
| Dec 28 | 23.88 | 24.5 |
25.62
|
23.62
|
53.0K | -6.35% | ||||
| Dec 27 | 25.5 | 24.38 |
27.12
|
23.25
|
174K | 3.03% | ||||
| Dec 23 | 24.75 | 26 |
27.25
|
24
|
245K | 3.64% | ||||
| Dec 22 | 23.88 | 23.5 |
25.25
|
21.75
|
255K | -10.73% | ||||
| Dec 21 | 26.75 | 31.5 |
34.5
|
24.38
|
2.2M | 15.70% | ||||
| Dec 20 | 23.12 | 25 |
26.37
|
23
|
74.0K | -13.57% | ||||
| Dec 17 | 26.75 | 27.62 |
29.62
|
25.62
|
79.6K | -10.83% | ||||
| Dec 16 | 30 | 31.25 |
32.4
|
26.5
|
128K | -13.67% | ||||
| Dec 15 | 34.75 | 63.62 |
64.38
|
28.25
|
1.4M | -12.58% | ||||
| Dec 14 | 39.75 | 40.5 |
40.95
|
36.94
|
2.6K | -2.76% | ||||
| Dec 13 | 40.88 | 43.75 |
43.75
|
40.75
|
3.4K | -6.84% | ||||
| Dec 10 | 43.88 | 46 |
47.21
|
43.75
|
1.6K | -3.31% | ||||
| Dec 9 | 45.38 | 45.75 |
47.87
|
45.38
|
2.1K | -3.96% | ||||
| Dec 8 | 47.25 | 48 |
48.75
|
43.62
|
2.1K | 2.72% | ||||
| Dec 7 | 46 | 49.75 |
49.75
|
42
|
3.1K | -1.6% | ||||
| Dec 6 | 46.75 | 41.88 |
46.88
|
41.88
|
4.8K | 15.78% | ||||
| Dec 3 | 40.38 | 45.75 |
45.75
|
40.25
|
2.5K | -11.74% | ||||
| Dec 2 | 45.75 | 42 |
47.75
|
42
|
4.1K | 9.58% | ||||
| Dec 1 | 41.75 | 45.62 |
47.25
|
40.62
|
6.9K | -11.88% | ||||
| Nov 30 | 47.38 | 53.5 |
54.81
|
45.88
|
8.3K | -15.01% | ||||
| Nov 29 | 55.75 | 59.38 |
60.88
|
54.5
|
1.9K | -1.54% | ||||
| Nov 26 | 56.62 | 56.5 |
60.75
|
53.88
|
1.4K | -1.74% | ||||
| Nov 24 | 57.62 | 57.38 |
58.29
|
56.38
|
1.3K | -0.23% | ||||
| Nov 23 | 57.75 | 57.62 |
61.25
|
57.12
|
2.4K | -0.64% | ||||
| Nov 22 | 58.12 | 63.75 |
64.25
|
57.25
|
2.6K | -9.02% | ||||
| Nov 19 | 63.88 | 64 |
68.5
|
63.38
|
2.5K | 0.60% | ||||
| Nov 18 | 63.5 | 69.12 |
70.62
|
63.5
|
3.3K | -8.13% | ||||
| Nov 17 | 69.12 | 71 |
73.75
|
69
|
6.3K | -2.48% | ||||
| Nov 16 | 70.88 | 71.75 |
74.37
|
69
|
5.9K | -1.03% | ||||
| Nov 15 | 71.62 | 73.62 |
73.62
|
65.75
|
8.9K | -1.38% | ||||
| Nov 12 | 72.62 | 71.62 |
94
|
69.12
|
55.1K | 7.59% | ||||
| Nov 11 | 67.5 | 84 |
84
|
64.62
|
22.8K | -21.74% | ||||
| Nov 10 | 86.25 | 89.12 |
92.25
|
85.25
|
7.6K | -4.17% | ||||
| Nov 9 | 90 | 97.62 |
97.75
|
89.2
|
5.5K | -6.98% | ||||
| Nov 8 | 96.75 | 106.25 |
106.69
|
94.75
|
7.4K | -8.94% | ||||
| Nov 5 | 106.25 | 120.62 |
121.12
|
106.25
|
5.2K | -13.27% | ||||
| Nov 4 | 122.5 | 123.62 |
127.42
|
122.5
|
3.2K | -0.71% | ||||
| Nov 3 | 123.38 | 138.75 |
138.75
|
122.88
|
3.9K | -12.26% | ||||
| Nov 2 | 140.62 | 146.88 |
146.88
|
138.75
|
2.3K | -1.15% | ||||
| Nov 1 | 142.25 | 150 |
150
|
138
|
3.6K | -2.23% | ||||
| Oct 29 | 145.5 | 161.25 |
168.19
|
144.5
|
2.6K | -11.61% | ||||
| Oct 28 | 164.62 | 164 |
167.12
|
163.75
|
1.4K | 0.38% | ||||
| Oct 27 | 164 | 166.5 |
171.86
|
162
|
3.8K | -0.61% | ||||
| Oct 26 | 165 | 160.5 |
167.97
|
156.84
|
4.9K | 2.88% | ||||
| Oct 25 | 160.38 | 162.88 |
170.88
|
160.38
|
5.1K | -1.38% | ||||
| Oct 22 | 162.62 | 175 |
175
|
162.62
|
8.3K | -9.91% | ||||
| Oct 21 | 180.5 | 181.5 |
187.5
|
180.5
|
3.4K | -0.21% | ||||
| Oct 20 | 180.88 | 184.38 |
194.62
|
180.25
|
5.0K | -3.21% | ||||
| Oct 19 | 186.88 | 187.5 |
188.14
|
182.75
|
4.7K | -0.8% | ||||
| Oct 18 | 188.38 | 198.12 |
198.12
|
186.12
|
4.7K | -4.74% | ||||
| Oct 15 | 197.75 | 203.38 |
205.56
|
197.38
|
2.3K | -2.88% | ||||
| Oct 14 | 203.62 | 210.5 |
210.55
|
203.25
|
5.9K | -2.75% | ||||
| Oct 13 | 209.38 | 218.12 |
220.62
|
208
|
7.4K | -3.34% | ||||
| Oct 12 | 216.62 | 216.38 |
219.88
|
213.75
|
14.3K | 0.11% | ||||
| Oct 11 | 216.38 | 223.12 |
227.25
|
215.88
|
23.6K | -1.31% | ||||
| Oct 8 | 219.25 | 221.88 |
227.88
|
218.75
|
4.2K | -2.5% | ||||
| Oct 7 | 224.88 | 220.12 |
227
|
220.12
|
3.1K | 2.40% | ||||
| Oct 6 | 219.62 | 221.25 |
225
|
214.8
|
7.4K | -4.1% | ||||
| Oct 5 | 229 | 232.62 |
237.24
|
226.38
|
16.7K | -1.45% | ||||
| Oct 4 | 232.38 | 219 |
236.25
|
213.01
|
19.9K | 4.68% | ||||
| Oct 1 | 222 | 230.62 |
241.26
|
217.5
|
32.6K | -3.79% | ||||
| Sep 30 | 230.75 | 209.75 |
243
|
209.62
|
40.6K | 8.39% | ||||
| Sep 29 | 212.88 | 226.5 |
230.29
|
212.75
|
30.2K | -7.89% | ||||
| Sep 28 | 231.12 | 250 |
253
|
225.62
|
32.7K | -13.48% | ||||
| Sep 27 | 267.12 | 333.25 |
372.5
|
262.62
|
639K | 12.71% | ||||
| Sep 24 | 237 | 275.25 |
281
|
232.23
|
16.8K | -21% | ||||
| Sep 23 | 300 | 287.5 |
308
|
287.5
|
4.2K | 4.17% | ||||
| Sep 22 | 288 | 300 |
300.5
|
285.5
|
4.4K | -4% | ||||
| Sep 21 | 300 | 293.5 |
306
|
286
|
4.3K | 3.81% | ||||
| Sep 20 | 289 | 327.5 |
327.5
|
285
|
7.6K | -13.73% | ||||
| Sep 17 | 335 | 312.5 |
335.5
|
310
|
12.8K | 5.68% | ||||
| Sep 16 | 317 | 303.5 |
317.5
|
299
|
6.4K | 2.76% | ||||
| Sep 15 | 308.5 | 288 |
314.5
|
288
|
13.7K | 5.11% | ||||
| Sep 14 | 293.5 | 316.5 |
329.5
|
293
|
14.6K | -9.27% | ||||
| Sep 13 | 323.5 | 311 |
331
|
301
|
17.0K | 1.89% | ||||
| Sep 10 | 317.5 | 319 |
330
|
312.5
|
15.6K | 0% | ||||
| Sep 9 | 317.5 | 298 |
324
|
296.5
|
23.2K | 7.45% | ||||
| Sep 8 | 295.5 | 286 |
315
|
280
|
29.5K | -0.34% | ||||
| Sep 7 | 296.5 | 307 |
311.32
|
288.5
|
52.8K | -11.36% | ||||
| Sep 3 | 334.5 | 443.5 |
444
|
312.5
|
1.3M | 21.64% | ||||
| Sep 2 | 275 | 256.5 |
289
|
253
|
236K | 6.80% | ||||
| Sep 1 | 257.5 | 260 |
292
|
246.5
|
67.4K | -2.83% | ||||
| Aug 31 | 265 | 244.5 |
281
|
244
|
55.2K | 6.64% | ||||
| Aug 30 | 248.5 | 212.5 |
248.5
|
210
|
83.5K | 18.62% | ||||
| Aug 27 | 209.5 | 205.5 |
213.24
|
205.5
|
4.4K | 1.45% | ||||
| Aug 26 | 206.5 | 209 |
214.4
|
205.5
|
2.6K | -1.9% | ||||
| Aug 25 | 210.5 | 211 |
215
|
207.5
|
5.0K | -2.32% | ||||
| Aug 24 | 215.5 | 211.5 |
225
|
207.5
|
11.1K | 0.94% | ||||
| Aug 23 | 213.5 | 203.5 |
215.5
|
203.5
|
3.4K | 3.89% | ||||
| Aug 20 | 205.5 | 201.5 |
212
|
201.5
|
3.8K | 1.99% | ||||
| Aug 19 | 201.5 | 215.5 |
215.5
|
199
|
14.7K | -6.71% | ||||
| Aug 18 | 216 | 204 |
224.5
|
201
|
17.5K | 4.85% | ||||
| Aug 17 | 206 | 196 |
212.5
|
195.5
|
12.8K | 3% | ||||
| Aug 16 | 200 | 198 |
212
|
192.5
|
51.1K | 2.56% | ||||
| Aug 13 | 195 | 196.5 |
199
|
193
|
12.5K | -2.26% | ||||
| Aug 12 | 199.5 | 203 |
203
|
194.5
|
4.6K | -2.21% | ||||
| Aug 11 | 204 | 205 |
209.5
|
201
|
3.8K | -0.49% | ||||
| Aug 10 | 205 | 206 |
213
|
201.5
|
3.2K | -1.68% | ||||
| Aug 9 | 208.5 | 207 |
214
|
204
|
1.6K | -0.71% | ||||
| Aug 6 | 210 | 206.5 |
211.5
|
204
|
3.8K | 1.69% | ||||
| Aug 5 | 206.5 | 201 |
209.5
|
201
|
2.2K | 1.72% | ||||
| Aug 4 | 203 | 205 |
212.5
|
200.5
|
8.0K | -1.69% | ||||
| Aug 3 | 206.5 | 206.72 |
220.5
|
202.5
|
7.2K | -2.13% | ||||
| Aug 2 | 211 | 214 |
214
|
206.5
|
2.3K | -1.17% | ||||
| Jul 30 | 213.5 | 216 |
219.5
|
206.5
|
5.2K | -2.73% | ||||
| Jul 29 | 219.5 | 205.5 |
230
|
203.5
|
24.3K | 6.81% | ||||
| Jul 28 | 205.5 | 194.5 |
206.5
|
194.5
|
2.5K | 4.85% | ||||
| Jul 27 | 196 | 202.5 |
208
|
191
|
7.1K | -4.85% | ||||
| Jul 26 | 206 | 200.5 |
210
|
200.5
|
4.0K | 1.23% | ||||
| Jul 23 | 203.5 | 226 |
226
|
200
|
9.1K | -8.95% | ||||
| Jul 22 | 223.5 | 215 |
234
|
215
|
10.2K | 3.23% | ||||
| Jul 21 | 216.5 | 207.5 |
241.5
|
207
|
22.8K | 5.10% | ||||
| Jul 20 | 206 | 210.5 |
212.38
|
199.5
|
7.1K | -2.14% | ||||
| Jul 19 | 210.5 | 193.5 |
210.5
|
191
|
12.4K | 3.95% | ||||
| Jul 16 | 202.5 | 210 |
212.5
|
196
|
7.3K | -1.7% | ||||
| Jul 15 | 206 | 200.5 |
217
|
191
|
22.2K | 0.73% | ||||
| Jul 14 | 204.5 | 191.5 |
221
|
191.5
|
38.8K | 6.51% | ||||
| Jul 13 | 192 | 196.5 |
202
|
186
|
10.6K | -4.95% | ||||
| Jul 12 | 202 | 187.5 |
212.5
|
185
|
52.7K | 11.29% | ||||
| Jul 9 | 181.5 | 171 |
186.5
|
171
|
9.6K | 6.14% | ||||
| Jul 8 | 171 | 165 |
177.5
|
164.77
|
7.9K | -1.16% | ||||
| Jul 7 | 173 | 168.5 |
173
|
163.5
|
4.6K | 2.67% | ||||
| Jul 6 | 168.5 | 180 |
181.5
|
167.5
|
12.0K | -6.91% | ||||
| Jul 2 | 181 | 182.5 |
185
|
177.5
|
6.2K | -0.55% | ||||
| Jul 1 | 182 | 192.5 |
205.5
|
180.49
|
22.9K | -2.93% | ||||
| Jun 30 | 187.5 | 185 |
189.5
|
180
|
7.1K | 2.18% | ||||
| Jun 29 | 183.5 | 185 |
194
|
178.5
|
7.5K | -1.87% | ||||
| Jun 28 | 187 | 188 |
198.5
|
186
|
13.7K | -0.8% | ||||
| Jun 25 | 188.5 | 185.5 |
189.5
|
181.5
|
4.0K | 3.86% | ||||
| Jun 24 | 181.5 | 185.5 |
192.5
|
181.5
|
6.9K | -3.46% | ||||
| Jun 23 | 188 | 197 |
197
|
186
|
8.3K | -5.53% | ||||
| Jun 22 | 199 | 181 |
210
|
180.84
|
25.9K | 8.45% | ||||
| Jun 21 | 183.5 | 202 |
202.5
|
179
|
19.1K | -6.14% | ||||
| Jun 18 | 195.5 | 187.5 |
197
|
175.5
|
49.8K | -5.78% | ||||
| Jun 17 | 207.5 | 289 |
317
|
195.5
|
1.6M | 26.91% | ||||
| Jun 16 | 163.5 | 153.5 |
167.95
|
152.5
|
27.1K | 7.57% | ||||
| Jun 15 | 152 | 156.5 |
161
|
150.5
|
11.6K | -3.18% | ||||
| Jun 14 | 157 | 153.5 |
161
|
151.5
|
3.7K | 3.29% | ||||
| Jun 11 | 152 | 156.5 |
157
|
151.5
|
1.3K | -3.8% | ||||
| Jun 10 | 158 | 159 |
162
|
151.5
|
5.9K | 1.94% | ||||
| Jun 9 | 155 | 161 |
163.5
|
155
|
1.8K | -3.43% | ||||
| Jun 8 | 160.5 | 165.5 |
172.5
|
158.5
|
7.3K | -2.73% | ||||
| Jun 7 | 165 | 159 |
167.5
|
158.5
|
3.0K | 4.76% | ||||
| Jun 4 | 157.5 | 162.5 |
170
|
156.01
|
6.8K | -3.96% | ||||
| Jun 3 | 164 | 170 |
175
|
162.5
|
3.4K | -4.93% | ||||
| Jun 2 | 172.5 | 163 |
176.5
|
158.64
|
7.9K | 5.50% | ||||
| Jun 1 | 163.5 | 163.5 |
174
|
155
|
13.8K | 4.47% | ||||
| May 28 | 156.5 | 150 |
174.5
|
148.24
|
13.0K | 5.74% | ||||
| May 27 | 148 | 150 |
162.5
|
146.5
|
7.6K | -0.34% | ||||
| May 26 | 148.5 | 135.5 |
156
|
135
|
6.6K | 9.19% | ||||
| May 25 | 136 | 141.5 |
143.5
|
135
|
3.1K | -4.9% | ||||
| May 24 | 143 | 142.5 |
160
|
136.12
|
27.7K | 2.14% | ||||
| May 21 | 140 | 138.5 |
160
|
135
|
21.5K | 4.09% | ||||
| May 20 | 134.5 | 136.5 |
142
|
133.5
|
1.4K | 0% | ||||
| May 19 | 134.5 | 131 |
135
|
126.5
|
1.4K | -0.37% | ||||
| May 18 | 135 | 132 |
141
|
129
|
3.3K | 0.75% | ||||
| May 17 | 134 | 131 |
134
|
128.5
|
1.5K | 2.29% | ||||
| May 14 | 131 | 130 |
134.5
|
125
|
3.9K | 1.95% | ||||
| May 13 | 128.5 | 127 |
133.5
|
125
|
8.2K | 2.80% | ||||
| May 12 | 125 | 145.5 |
159
|
124
|
28.1K | -10.39% | ||||
| May 11 | 139.5 | 132.5 |
154
|
130
|
25.2K | -6.06% | ||||
| May 10 | 148.5 | 124.5 |
171
|
118
|
106K | 18.80% | ||||
| May 7 | 125 | 120.5 |
127.5
|
120.5
|
2.3K | 2.88% | ||||
| May 6 | 121.5 | 125 |
125
|
116
|
1.1K | -3.19% | ||||
| May 5 | 125.5 | 124.5 |
130
|
122
|
1.4K | 0.40% | ||||
| May 4 | 125 | 125.5 |
138.5
|
125
|
4.0K | -0.4% | ||||
| May 3 | 125.5 | 126.5 |
127.5
|
123.37
|
916 | -0.4% | ||||
| Apr 30 | 126 | 126 |
129
|
123
|
1.0K | -1.95% | ||||
| Apr 29 | 128.5 | 129.5 |
132.69
|
126
|
1.1K | -0.77% | ||||
| Apr 28 | 129.5 | 127 |
132
|
125
|
3.1K | 3.60% | ||||
| Apr 27 | 125 | 126 |
128.5
|
123.5
|
1.1K | -1.19% | ||||
| Apr 26 | 126.5 | 121 |
129
|
121
|
2.2K | 4.55% | ||||
| Apr 23 | 121 | 117.5 |
125
|
117.5
|
932 | 2.98% | ||||
| Apr 22 | 117.5 | 122.5 |
126.5
|
115.5
|
2.4K | -1.26% | ||||
| Apr 21 | 119 | 109.5 |
121
|
108
|
1.6K | 10.70% | ||||
| Apr 20 | 107.5 | 114.5 |
118
|
105
|
3.1K | -6.11% | ||||
| Apr 19 | 114.5 | 124 |
126
|
111
|
7.9K | -9.84% | ||||
| Apr 16 | 127 | 126 |
129
|
122.5
|
4.3K | 0.79% | ||||
| Apr 15 | 126 | 132.5 |
134.5
|
125
|
3.2K | -5.97% | ||||
| Apr 14 | 134 | 130 |
137.5
|
130
|
2.1K | 3.47% | ||||
| Apr 13 | 129.5 | 137 |
138.9
|
127.5
|
4.7K | -7.17% | ||||
| Apr 12 | 139.5 | 145.5 |
148
|
137.78
|
3.7K | -4.45% | ||||
| Apr 9 | 146 | 150 |
150.19
|
144
|
2.5K | -4.26% | ||||
| Apr 8 | 152.5 | 145 |
154
|
141.66
|
7.0K | 4.10% | ||||
| Apr 7 | 146.5 | 143.5 |
148.5
|
141
|
5.4K | 0.69% | ||||
| Apr 6 | 145.5 | 150 |
153.29
|
143.5
|
4.8K | -5.21% | ||||
| Apr 5 | 153.5 | 153.5 |
158.5
|
148.5
|
4.3K | 0.66% | ||||
| Apr 1 | 152.5 | 155.5 |
159.84
|
148.5
|
7.1K | -2.87% | ||||
| Mar 31 | 157 | 153 |
163.5
|
153
|
5.7K | 2.61% | ||||
| Mar 30 | 153 | 166 |
166.5
|
151.5
|
10.6K | -9.2% | ||||
| Mar 29 | 168.5 | 193 |
201
|
167.05
|
23.1K | -16.17% | ||||
| Mar 26 | 201 | 207 |
208
|
185.5
|
72.8K | -15.72% | ||||
| Mar 25 | 238.5 | 284 |
357.5
|
236
|
2.1M | 36.68% | ||||
| Mar 24 | 174.5 | 185.5 |
187
|
171.5
|
30.2K | -4.38% | ||||
| Mar 23 | 182.5 | 184.5 |
187
|
177.5
|
979 | -0.82% | ||||
| Mar 22 | 184 | 186 |
186.5
|
180
|
681 | 1.66% | ||||
| Mar 19 | 181 | 180 |
181
|
172.5
|
1.0K | 1.97% | ||||
| Mar 18 | 177.5 | 182 |
186
|
172.5
|
1.2K | -1.93% | ||||
| Mar 17 | 181 | 175 |
183.25
|
175
|
1.3K | 1.97% | ||||
| Mar 16 | 177.5 | 189.5 |
194.5
|
175
|
3.2K | -7.07% | ||||
| Mar 15 | 191 | 206.5 |
210
|
175
|
6.1K | -1.04% | ||||
| Mar 12 | 193 | 166 |
194
|
162.5
|
4.6K | 14.88% | ||||
| Mar 11 | 168 | 168 |
171
|
163.5
|
1.6K | 0.60% | ||||
| Mar 10 | 167 | 174.5 |
174.5
|
159
|
1.8K | 3.09% | ||||
| Mar 9 | 162 | 146 |
166.69
|
144
|
7.4K | 12.50% | ||||
| Mar 8 | 144 | 150 |
154
|
143
|
1.6K | 0.70% | ||||
| Mar 5 | 143 | 146 |
153.37
|
128.5
|
5.1K | 2.14% | ||||
| Mar 4 | 140 | 161.69 |
167
|
140
|
2.9K | -16.42% | ||||
| Mar 3 | 167.5 | 181 |
182
|
164
|
2.8K | -5.9% | ||||
| Mar 2 | 178 | 176 |
187
|
176
|
1.4K | 1.71% | ||||
| Mar 1 | 175 | 170 |
178.83
|
170
|
1.5K | 4.79% | ||||
| Feb 26 | 167 | 171 |
176.5
|
163.25
|
2.4K | -2.91% | ||||
| Feb 25 | 172 | 185 |
190
|
170
|
2.5K | -7.53% | ||||
| Feb 24 | 186 | 184 |
191.91
|
183.28
|
913 | 1.78% | ||||
| Feb 23 | 182.75 | 179 |
191.5
|
165.5
|
6.8K | -4.32% | ||||
| Feb 22 | 191 | 204.5 |
205
|
190
|
2.1K | -4.26% | ||||
| Feb 19 | 199.5 | 184.5 |
202
|
184.5
|
1.9K | 8.42% | ||||
| Feb 18 | 184 | 198.5 |
198.5
|
168.5
|
3.6K | -6.12% | ||||
| Feb 17 | 196 | 210.5 |
210.5
|
195
|
3.0K | -7.33% | ||||
| Feb 16 | 211.5 | 205 |
215
|
198
|
4.5K | 4.70% | ||||
| Feb 12 | 202 | 216.5 |
217
|
195.47
|
3.6K | -6.7% | ||||
| Feb 11 | 216.5 | 222.5 |
235
|
196
|
17.9K | -8.84% | ||||
| Feb 10 | 237.5 | 175.5 |
241
|
170.5
|
33.5K | 40.12% | ||||
| Feb 9 | 169.5 | 174.5 |
174.5
|
167.5
|
1.7K | -0.59% | ||||
| Feb 8 | 170.5 | 170 |
174.5
|
161.5
|
3.9K | 5.90% | ||||
| Feb 5 | 161 | 169.5 |
172.5
|
161
|
1.5K | -3.3% | ||||
| Feb 4 | 166.5 | 168.5 |
174.87
|
166.5
|
2.2K | 0% | ||||
| Feb 3 | 166.5 | 159 |
170
|
155
|
3.2K | 6.73% | ||||
| Feb 2 | 156 | 161.5 |
183.5
|
149.5
|
7.2K | 0.32% | ||||
| Feb 1 | 155.5 | 142 |
158.5
|
140
|
7.0K | 7.99% | ||||
| Jan 29 | 144 | 141.5 |
150
|
141.5
|
1.6K | 0.70% | ||||
| Jan 28 | 143 | 142.5 |
147.5
|
138
|
1.7K | 0% | ||||
| Jan 27 | 143 | 146.5 |
150
|
139.63
|
3.3K | -5.61% | ||||
| Jan 26 | 151.5 | 152 |
159
|
151
|
2.0K | -1.62% | ||||
| Jan 25 | 154 | 159.5 |
159.5
|
142.5
|
3.5K | -2.84% | ||||
| Jan 22 | 158.5 | 160 |
160
|
153.5
|
1.3K | 0.32% | ||||
| Jan 21 | 158 | 145 |
159.5
|
141.17
|
4.3K | 8.97% | ||||
| Jan 20 | 145 | 154 |
156.79
|
136.5
|
3.8K | -1.69% | ||||
| Jan 19 | 147.5 | 139 |
161.5
|
137
|
7.0K | 7.66% | ||||
| Jan 15 | 137 | 134 |
138.53
|
131
|
1.8K | 0.37% | ||||
| Jan 14 | 136.5 | 130.5 |
139.5
|
130.5
|
2.0K | 2.63% | ||||
| Jan 13 | 133 | 132.5 |
136
|
131
|
970 | 1.53% | ||||
| Jan 12 | 131 | 135 |
137
|
129.5
|
1.9K | -2.96% | ||||
| Jan 11 | 135 | 140 |
142.25
|
131
|
3.2K | -1.82% | ||||
| Jan 8 | 137.5 | 125 |
141.5
|
122.5
|
8.6K | 10% | ||||
| Jan 7 | 125 | 122.5 |
127.5
|
120
|
2.4K | 2.46% | ||||
| Jan 6 | 122 | 121.5 |
126.5
|
115.5
|
3.4K | 1.24% | ||||
| Jan 5 | 120.5 | 111.5 |
126.5
|
111.5
|
3.4K | 4.78% | ||||
| Jan 4 | 115 | 107 |
116
|
105.5
|
2.1K | 6.48% | ||||
| Dec 31 | 108 | 110 |
113.31
|
106.5
|
3.6K | -4.85% | ||||
| Dec 30 | 113.5 | 119 |
119
|
110.03
|
2.9K | -2.58% | ||||
| Dec 29 | 116.5 | 118 |
129.5
|
113.5
|
17.5K | 0.87% | ||||
| Dec 28 | 115.5 | 118 |
119
|
112.5
|
2.2K | 0% | ||||
| Dec 24 | 115.5 | 116 |
118
|
111.5
|
2.2K | -1.28% | ||||
| Dec 23 | 117 | 114.5 |
117.5
|
114.5
|
864 | 2.63% | ||||
| Dec 22 | 114 | 113.5 |
118.5
|
113.05
|
1.4K | -0.87% | ||||
| Dec 21 | 115 | 113.5 |
119
|
112.5
|
2.5K | 1.82% | ||||
| Dec 18 | 112.94 | 111 |
114
|
109.5
|
2.0K | 1.29% | ||||
| Dec 17 | 111.5 | 111 |
113
|
109.5
|
1.0K | 0.75% | ||||
| Dec 16 | 110.67 | 113 |
114.18
|
109.7
|
1.7K | -2.06% | ||||
| Dec 15 | 113 | 117.5 |
117.5
|
111.5
|
2.1K | -3.83% | ||||
| Dec 14 | 117.5 | 117.5 |
119.5
|
115
|
1.8K | 2.62% | ||||
| Dec 11 | 114.5 | 122.45 |
125.5
|
113.5
|
8.2K | -12.6% | ||||
| Dec 10 | 131 | 124 |
157.5
|
117.5
|
39.2K | 5.65% | ||||
| Dec 9 | 124 | 131.5 |
131.5
|
107
|
20.6K | -4.98% | ||||
| Dec 8 | 130.5 | 103.5 |
130.5
|
103
|
19.0K | 26.70% | ||||
| Dec 7 | 103 | 109 |
109
|
100.31
|
2.0K | -3.29% | ||||
| Dec 4 | 106.5 | 102.5 |
107.5
|
102
|
1.5K | 4.93% | ||||
| Dec 3 | 101.5 | 105 |
106
|
101.5
|
1.8K | -1.93% | ||||
| Dec 2 | 103.5 | 97.5 |
106.5
|
95.5
|
5.5K | 6.70% | ||||
| Dec 1 | 97 | 101.5 |
101.5
|
95.5
|
852 | -4.43% | ||||
| Nov 30 | 101.5 | 95 |
102.5
|
93.5
|
1.8K | 5.73% | ||||
| Nov 27 | 96 | 95.5 |
98
|
94
|
344 | 2.13% | ||||
| Nov 25 | 94 | 94 |
98.04
|
93.5
|
755 | -1.57% | ||||
| Nov 24 | 95.5 | 96 |
96.75
|
93.5
|
1.0K | -0.52% | ||||
| Nov 23 | 96 | 92 |
96
|
88.5
|
1.5K | 6.08% | ||||
| Nov 20 | 90.5 | 92.5 |
94.25
|
88
|
1.7K | -0.55% | ||||
| Nov 19 | 91 | 91 |
92.44
|
87.5
|
1.7K | 0% | ||||
| Nov 18 | 91 | 97 |
97
|
89
|
1.5K | -5.21% | ||||
| Nov 17 | 96 | 96.5 |
100
|
96
|
1.1K | -2.04% | ||||
| Nov 16 | 98 | 94.5 |
99.5
|
93.5
|
1.7K | 4.10% | ||||
| Nov 13 | 94.14 | 93.5 |
96
|
92.5
|
1.4K | 2.33% | ||||
| Nov 12 | 92 | 92.5 |
94
|
89
|
599 | -0.54% | ||||
| Nov 11 | 92.5 | 92.69 |
93.5
|
90.5
|
661 | 1.09% | ||||
| Nov 10 | 91.5 | 90 |
92
|
88
|
1.3K | 1.39% | ||||
| Nov 9 | 90.25 | 91.5 |
91.5
|
88.5
|
1.3K | 3.14% | ||||
| Nov 6 | 87.5 | 92.5 |
92.5
|
86
|
1.1K | -0.57% | ||||
| Nov 5 | 88 | 85 |
91
|
85
|
2.1K | 1.73% | ||||
| Nov 4 | 86.5 | 90 |
90
|
83.5
|
926 | -2.81% | ||||
| Nov 3 | 89 | 85 |
89.5
|
83.5
|
1.7K | 4.09% | ||||
| Nov 2 | 85.5 | 90 |
90
|
83
|
2.6K | -5.52% | ||||
| Oct 30 | 90.5 | 90.5 |
93.4
|
85
|
5.4K | -12.98% | ||||
| Oct 29 | 104 | 97 |
105
|
87
|
114K | 22.35% | ||||
| Oct 28 | 85 | 91 |
91
|
82.47
|
1.2K | -5.03% | ||||
| Oct 27 | 89.5 | 93.34 |
93.34
|
88.5
|
424 | 2.29% | ||||
| Oct 26 | 87.5 | 95.5 |
98.5
|
86
|
4.0K | -10.2% | ||||
| Oct 23 | 97.44 | 106.56 |
109.31
|
96
|
3.6K | -11.39% | ||||
| Oct 22 | 109.97 | 104.5 |
113.5
|
103
|
4.6K | 6.25% | ||||
| Oct 21 | 103.5 | 107.5 |
107.5
|
103
|
1.2K | -3.72% | ||||
| Oct 20 | 107.5 | 114 |
114
|
107.5
|
1.1K | -4.44% | ||||
| Oct 19 | 112.5 | 114 |
116.5
|
111.69
|
1.1K | 0.87% | ||||
| Oct 16 | 111.53 | 110.5 |
117.5
|
109.5
|
1.3K | 0.48% | ||||
| Oct 15 | 111 | 112.5 |
113
|
110.55
|
365 | -0.53% | ||||
| Oct 14 | 111.59 | 111.5 |
113.5
|
109.5
|
905 | 0.99% | ||||
| Oct 13 | 110.5 | 113.5 |
113.5
|
109.5
|
675 | -1.78% | ||||
| Oct 12 | 112.5 | 112 |
115
|
109.14
|
857 | 1.81% | ||||
| Oct 9 | 110.5 | 109 |
110.5
|
108
|
541 | 1.38% | ||||
| Oct 8 | 109 | 105 |
111.45
|
105
|
1.3K | 1.98% | ||||
| Oct 7 | 106.88 | 104.5 |
107.5
|
104.5
|
517 | 1.85% | ||||
| Oct 6 | 104.94 | 107 |
107.5
|
104
|
1.1K | -1.93% | ||||
| Oct 5 | 107 | 103.5 |
107
|
101
|
2.2K | 4.90% | ||||
| Oct 2 | 102 | 104 |
133
|
99.5
|
29.6K | -1.92% | ||||
| Oct 1 | 104 | 106.97 |
107
|
103.5
|
1.1K | -0.95% | ||||
| Sep 30 | 105 | 105.5 |
112.5
|
105
|
1.5K | -2.33% | ||||
| Sep 29 | 107.5 | 109 |
112.5
|
105
|
1.1K | -2.27% | ||||
| Sep 28 | 110 | 111.5 |
112.5
|
107.5
|
1.4K | -2.22% | ||||
| Sep 25 | 112.5 | 114.5 |
117
|
107
|
3.5K | -9.64% | ||||
| Sep 24 | 124.5 | 105.5 |
162
|
101.5
|
68.1K | 18.01% | ||||
| Sep 23 | 105.5 | 108 |
113.5
|
104
|
543 | -2.76% | ||||
| Sep 22 | 108.5 | 108 |
114.5
|
106.61
|
492 | 0.93% | ||||
| Sep 21 | 107.5 | 110.5 |
112.5
|
104.5
|
564 | -1.38% | ||||
| Sep 18 | 109 | 114 |
115.5
|
109
|
162 | -2.68% | ||||
| Sep 17 | 112 | 107 |
114.5
|
107
|
813 | 4.19% | ||||
| Sep 16 | 107.5 | 109.5 |
109.5
|
106.5
|
208 | 0.47% | ||||
| Sep 15 | 107 | 105 |
107.5
|
103.02
|
413 | 3.38% | ||||
| Sep 14 | 103.5 | 102 |
106.25
|
100
|
805 | 0.49% | ||||
| Sep 11 | 103 | 112 |
115
|
100.5
|
664 | -5.07% | ||||
| Sep 10 | 108.5 | 100 |
109.5
|
98.5
|
1.1K | 7.96% | ||||
| Sep 9 | 100.5 | 98.5 |
102.5
|
98.5
|
428 | 0.50% | ||||
| Sep 8 | 100 | 97.5 |
101.83
|
91
|
1.2K | 5.82% | ||||
| Sep 4 | 94.5 | 100 |
100
|
90.5
|
2.4K | -6.44% | ||||
| Sep 3 | 101 | 107.5 |
107.5
|
100.94
|
820 | -5.16% | ||||
| Sep 2 | 106.5 | 110 |
114.92
|
105
|
893 | -4.05% | ||||
| Sep 1 | 111 | 108 |
113.78
|
108
|
878 | 3.26% | ||||
| Aug 31 | 107.5 | 115 |
116.16
|
103
|
2.2K | -8.51% | ||||
| Aug 28 | 117.5 | 120.5 |
120.5
|
114.5
|
2.0K | -3.69% | ||||
| Aug 27 | 122 | 129 |
129.5
|
118.5
|
1.9K | -6.15% | ||||
| Aug 26 | 130 | 131 |
134.5
|
129
|
393 | -2.26% | ||||
| Aug 25 | 133 | 137.5 |
137.59
|
130
|
366 | 0.76% | ||||
| Aug 24 | 132 | 138 |
139.18
|
128.46
|
1.6K | -4.35% | ||||
| Aug 21 | 138 | 137.5 |
138.75
|
132.5
|
993 | 3.37% | ||||
| Aug 20 | 133.5 | 143 |
143
|
133.5
|
1.4K | -7.61% | ||||
| Aug 19 | 144.5 | 150 |
152.14
|
142.5
|
1.7K | -4.3% | ||||
| Aug 18 | 151 | 151.5 |
156
|
147.5
|
1.3K | -0.66% | ||||
| Aug 17 | 152 | 153 |
155.09
|
151.5
|
1.0K | -0.98% | ||||
| Aug 14 | 153.5 | 152.5 |
156.5
|
152.5
|
1.3K | 0.66% | ||||
| Aug 13 | 152.5 | 156.5 |
157
|
150.5
|
1.3K | -2.87% | ||||
| Aug 12 | 157 | 163 |
163
|
155.5
|
1.5K | -3.98% | ||||
| Aug 11 | 163.5 | 164 |
164
|
155.5
|
1.7K | 0% | ||||
| Aug 10 | 163.5 | 164 |
165
|
160.5
|
845 | -0.91% | ||||
| Aug 7 | 165 | 167.5 |
167.5
|
160.5
|
1.7K | -2.08% | ||||
| Aug 6 | 168.5 | 178.5 |
182
|
162.5
|
39.5K | 2.12% | ||||
| Aug 5 | 165 | 162.5 |
167.5
|
160
|
1.4K | 2.48% | ||||
| Aug 4 | 161 | 159.5 |
164
|
156.37
|
1.3K | 0.31% | ||||
| Aug 3 | 160.5 | 161 |
161
|
157.5
|
649 | 1.90% | ||||
| Jul 31 | 157.5 | 161 |
162
|
157.5
|
1.1K | -2.17% | ||||
| Jul 30 | 161 | 154.5 |
161
|
154.5
|
1.1K | 2.88% | ||||
| Jul 29 | 156.5 | 160 |
165.62
|
155
|
1.8K | -2.8% | ||||
| Jul 28 | 161 | 161 |
165.5
|
158.5
|
1.8K | 0.31% | ||||
| Jul 27 | 160.5 | 156.51 |
165
|
156.1
|
3.8K | 2.88% | ||||
| Jul 24 | 156 | 158.5 |
160
|
153.5
|
778 | -3.7% | ||||
| Jul 23 | 162 | 165 |
167.5
|
159.04
|
1.5K | -1.22% | ||||
| Jul 22 | 164 | 172 |
172
|
162.5
|
1.5K | -3.24% | ||||
| Jul 21 | 169.5 | 165.5 |
174.5
|
165.5
|
4.3K | 5.94% | ||||
| Jul 20 | 160 | 158.5 |
167.5
|
157.05
|
5.1K | 0% | ||||
| Jul 17 | 160 | 156 |
164
|
153.5
|
3.3K | 4.23% | ||||
| Jul 16 | 153.5 | 153 |
156.66
|
150.5
|
742 | 0.33% | ||||
| Jul 15 | 153 | 153 |
155
|
150
|
606 | 0% | ||||
| Jul 14 | 153 | 150.5 |
153.97
|
145.5
|
1.5K | 1.32% | ||||
| Jul 13 | 151 | 157 |
157.5
|
148
|
2.5K | -3.51% | ||||
| Jul 10 | 156.5 | 159 |
162.5
|
156.5
|
941 | -2.19% | ||||
| Jul 9 | 160 | 159 |
162.25
|
152
|
1.5K | 0.63% | ||||
| Jul 8 | 159 | 159.5 |
164.12
|
159
|
695 | -1.24% | ||||
| Jul 7 | 161 | 164 |
164
|
159
|
1.0K | -1.83% | ||||
| Jul 6 | 164 | 164.5 |
170.5
|
158.5
|
2.6K | 0.31% | ||||
| Jul 2 | 163.5 | 156.5 |
168.5
|
156.5
|
4.5K | 5.48% | ||||
| Jul 1 | 155 | 161 |
162
|
154.5
|
2.2K | -1.59% | ||||
| Jun 30 | 157.5 | 161 |
162.5
|
157.5
|
960 | -4.26% | ||||
| Jun 29 | 164.5 | 169 |
169
|
156.5
|
2.9K | 0.92% | ||||
| Jun 26 | 163 | 166.5 |
180
|
161.5
|
15.5K | -0.91% | ||||
| Jun 25 | 164.5 | 161 |
164.81
|
160.33
|
1.3K | 2.17% | ||||
| Jun 24 | 161 | 162 |
163.95
|
156.5
|
1.7K | -1.53% | ||||
| Jun 23 | 163.5 | 161.5 |
174
|
159.55
|
5.3K | 2.51% | ||||
| Jun 22 | 159.5 | 162 |
162.5
|
158
|
1.0K | 0.31% | ||||
| Jun 19 | 159 | 161 |
165
|
159
|
2.0K | -4.79% | ||||
| Jun 18 | 167 | 157.5 |
169
|
154.5
|
3.3K | 6.03% | ||||
| Jun 17 | 157.5 | 157 |
159.22
|
153.11
|
1.0K | -0.32% | ||||
| Jun 16 | 158 | 157 |
158.5
|
154
|
691 | 0.64% | ||||
| Jun 15 | 157 | 152 |
164.5
|
150
|
3.1K | 3.97% | ||||
| Jun 12 | 151 | 154 |
155.5
|
148
|
2.1K | -0.98% | ||||
| Jun 11 | 152.5 | 155 |
156
|
147.5
|
2.6K | -3.79% | ||||
| Jun 10 | 158.5 | 159 |
161
|
155
|
2.2K | -1.55% | ||||
| Jun 9 | 161 | 155 |
165.5
|
155
|
6.2K | 2.55% | ||||
| Jun 8 | 157 | 158.5 |
167.5
|
155
|
5.0K | -0.32% | ||||
| Jun 5 | 157.5 | 151.5 |
157.5
|
151
|
2.5K | 2.94% | ||||
| Jun 4 | 153 | 149.5 |
155
|
148.5
|
3.4K | 0.33% | ||||
| Jun 3 | 152.5 | 154 |
157.5
|
151
|
2.4K | -2.24% | ||||
| Jun 2 | 156 | 152 |
156
|
150.5
|
2.3K | 1.30% | ||||
| Jun 1 | 154 | 145.5 |
157
|
145
|
3.5K | 4.76% | ||||
| May 29 | 147 | 146.5 |
148
|
145
|
1.1K | 0.68% | ||||
| May 28 | 146 | 146.5 |
148
|
143
|
1.5K | -1.35% | ||||
| May 27 | 148 | 147 |
149.5
|
144
|
2.6K | -1% | ||||
| May 26 | 149.5 | 145 |
160
|
143.71
|
8.3K | 2.75% | ||||
| May 22 | 145.5 | 147.5 |
150
|
141.5
|
5.2K | -2.68% | ||||
| May 21 | 149.5 | 151 |
153
|
138
|
5.1K | -0.99% | ||||
| May 20 | 151 | 143 |
154
|
143
|
10.3K | 3.78% | ||||
| May 19 | 145.5 | 150 |
150
|
143
|
4.7K | -3% | ||||
| May 18 | 150 | 169 |
169
|
142.5
|
12.7K | -3.54% | ||||
| May 15 | 155.5 | 162.5 |
162.5
|
152
|
4.4K | -0.96% | ||||
| May 14 | 157 | 157.5 |
162
|
150
|
4.3K | -4.27% | ||||
| May 13 | 164 | 162.5 |
165
|
145
|
9.4K | 0.92% | ||||
| May 12 | 162.5 | 172.5 |
173.5
|
159
|
43.9K | -17.72% | ||||
| May 11 | 197.5 | 263.5 |
270
|
188
|
1.1M | 66.67% | ||||
| May 8 | 118.5 | 120.5 |
122.5
|
117
|
398 | -2.07% | ||||
| May 7 | 121 | 115.5 |
124.5
|
115.5
|
730 | 4.76% | ||||
| May 6 | 115.5 | 115 |
121
|
113.5
|
373 | -0.43% | ||||
| May 5 | 116 | 120 |
122.48
|
115.5
|
655 | -3.33% | ||||
| May 4 | 120 | 117.5 |
124
|
117
|
536 | -0.41% | ||||
| May 1 | 120.5 | 126 |
126
|
113.5
|
1.3K | -2.43% | ||||
| Apr 30 | 123.5 | 121.5 |
126
|
120
|
878 | -1.98% | ||||
| Apr 29 | 126 | 126.5 |
129.5
|
119.54
|
1.9K | 2.44% | ||||
| Apr 28 | 123 | 120 |
130
|
118.23
|
1.2K | 2.50% | ||||
| Apr 27 | 120 | 126 |
145
|
120
|
7.4K | 0% | ||||
| Apr 24 | 120 | 114.5 |
123.5
|
112.5
|
3.1K | 4.80% | ||||
| Apr 23 | 114.5 | 119.5 |
119.5
|
110.02
|
1.8K | -1.29% | ||||
| Apr 22 | 116 | 120 |
120
|
112.5
|
1.2K | 3.57% | ||||
| Apr 21 | 112 | 116.5 |
119.36
|
108
|
1.7K | -3.86% | ||||
| Apr 20 | 116.5 | 112.5 |
130
|
112.5
|
2.5K | 3.10% | ||||
| Apr 17 | 113 | 117.5 |
117.5
|
112
|
1.3K | -1.31% | ||||
| Apr 16 | 114.5 | 110.5 |
118.32
|
110.5
|
2.9K | 2.23% | ||||
| Apr 15 | 112 | 106 |
120
|
103.5
|
9.3K | 3.70% | ||||
| Apr 14 | 108 | 100 |
108.5
|
97
|
3.3K | 8% | ||||
| Apr 13 | 100 | 99.5 |
102.5
|
95.5
|
2.4K | 1.52% | ||||
| Apr 9 | 98.5 | 100 |
100
|
97.5
|
2.1K | -0.51% | ||||
| Apr 8 | 99 | 98.5 |
103
|
95.5
|
3.0K | 0.51% | ||||
| Apr 7 | 98.5 | 101.5 |
107.5
|
95.5
|
5.5K | -4.83% | ||||
| Apr 6 | 103.5 | 100 |
111.5
|
94
|
7.2K | 0% | ||||
| Apr 3 | 103.5 | 94.5 |
114
|
83
|
30.1K | 5.08% | ||||
| Apr 2 | 98.5 | 121 |
231.5
|
93.41
|
675K | 42.75% | ||||
| Apr 1 | 69 | 73.5 |
74.5
|
67.5
|
760 | -6.12% | ||||
| Mar 31 | 73.5 | 74 |
76
|
72.5
|
423 | 0% | ||||
| Mar 30 | 73.5 | 74 |
80
|
70.35
|
1.4K | -3.92% | ||||
| Mar 27 | 76.5 | 74 |
78
|
74
|
349 | 2.15% | ||||
| Mar 26 | 74.89 | 79 |
82.1
|
72.5
|
797 | -5.8% | ||||
| Mar 25 | 79.5 | 73 |
87
|
73
|
1.2K | 6% | ||||
| Mar 24 | 75 | 77.5 |
79.5
|
70.5
|
752 | 0.67% | ||||
| Mar 23 | 74.5 | 79 |
80.01
|
70.5
|
2.0K | -5.7% | ||||
| Mar 20 | 79 | 82.5 |
83.5
|
77
|
2.7K | 2.60% | ||||
| Mar 19 | 77 | 63.51 |
78.5
|
63
|
3.6K | 22.22% | ||||
| Mar 18 | 63 | 67.5 |
68
|
58.5
|
1.6K | -13.1% | ||||
| Mar 17 | 72.5 | 61.62 |
72.5
|
61.62
|
1.4K | 13.28% | ||||
| Mar 16 | 64 | 60 |
67
|
55
|
1.1K | -4.48% | ||||
| Mar 13 | 67 | 65 |
69.67
|
60
|
1.4K | 8.06% | ||||
| Mar 12 | 62 | 75.5 |
79
|
20
|
2.3K | -27.49% | ||||
| Mar 11 | 85.5 | 96.5 |
96.5
|
82.5
|
3.6K | -11.4% | ||||
| Mar 10 | 96.5 | 104 |
104
|
91
|
2.6K | -3.02% | ||||
| Mar 9 | 99.5 | 105.5 |
108.5
|
94
|
6.7K | -15.68% | ||||
| Mar 6 | 118 | 128 |
130.62
|
118
|
5.0K | -13.87% | ||||
| Mar 5 | 137 | 131.5 |
144.5
|
126
|
15.1K | -9.57% | ||||
| Mar 4 | 151.5 | 138 |
192
|
117.5
|
248K | 46.38% | ||||
| Mar 3 | 103.5 | 105 |
105
|
102
|
479 | -0.48% | ||||
| Mar 2 | 104 | 105 |
108.17
|
100.5
|
765 | -0.95% | ||||
| Feb 28 | 105 | 105 |
105.78
|
101
|
997 | 0.48% | ||||
| Feb 27 | 104.5 | 109 |
111.5
|
100.5
|
2.4K | -2.96% | ||||
| Feb 26 | 107.69 | 114.5 |
119
|
107.5
|
1.1K | -5.44% | ||||
| Feb 25 | 113.88 | 120 |
122
|
113.26
|
1.5K | -7.04% | ||||
| Feb 24 | 122.5 | 124 |
128.5
|
122.5
|
2.0K | -1.41% | ||||
| Feb 21 | 124.25 | 119.5 |
130
|
118
|
2.7K | 4.14% | ||||
| Feb 20 | 119.31 | 115 |
124
|
115
|
1.2K | 1.97% | ||||
| Feb 19 | 117 | 115 |
117.5
|
110
|
2.5K | 1.74% | ||||
| Feb 18 | 115 | 113.5 |
115.82
|
113
|
723 | -0.86% | ||||
| Feb 14 | 116 | 116 |
118.85
|
113
|
887 | -0.43% | ||||
| Feb 13 | 116.5 | 115 |
119.5
|
114.5
|
752 | 0.87% | ||||
| Feb 12 | 115.5 | 117.5 |
119.5
|
114
|
1.1K | -2.53% | ||||
| Feb 11 | 118.5 | 114.2 |
120.08
|
111.5
|
1.5K | 4.64% | ||||
| Feb 10 | 113.25 | 117 |
121.5
|
111.5
|
1.8K | -2.23% | ||||
| Feb 7 | 115.83 | 114 |
121.5
|
111
|
3.1K | 0.29% | ||||
| Feb 6 | 115.5 | 116 |
117.5
|
114
|
701 | -1.7% | ||||
| Feb 5 | 117.5 | 124 |
126
|
115
|
3.6K | -1.26% | ||||
| Feb 4 | 119 | 110 |
127.5
|
110
|
11.4K | 4.39% | ||||
| Feb 3 | 114 | 112 |
117
|
112
|
623 | 0.44% | ||||
| Jan 31 | 113.5 | 114.5 |
117
|
111
|
953 | -0.44% | ||||
| Jan 30 | 114 | 115.5 |
119.5
|
113.5
|
781 | -2.15% | ||||
| Jan 29 | 116.5 | 119 |
121.75
|
115.5
|
865 | -1.69% | ||||
| Jan 28 | 118.5 | 122 |
124.57
|
117.5
|
1.5K | -3.27% | ||||
| Jan 27 | 122.5 | 125 |
125.5
|
120.5
|
848 | -2% | ||||
| Jan 24 | 125 | 138 |
138
|
125
|
2.4K | -8.42% | ||||
| Jan 23 | 136.5 | 127 |
136.5
|
126.5
|
1.3K | 5.41% | ||||
| Jan 22 | 129.5 | 140.5 |
142.22
|
125.5
|
4.8K | -7.83% | ||||
| Jan 21 | 140.5 | 144 |
145.5
|
139
|
1.4K | -3.77% | ||||
| Jan 17 | 146 | 143.5 |
148.5
|
143.5
|
2.1K | 3.18% | ||||
| Jan 16 | 141.5 | 140 |
143
|
139
|
2.2K | -1.74% | ||||
| Jan 15 | 144 | 150 |
154
|
140.5
|
5.8K | -5.88% | ||||
| Jan 14 | 153 | 150 |
158
|
150
|
2.6K | -2.55% | ||||
| Jan 13 | 157 | 156 |
161
|
146
|
9.1K | 0.64% | ||||
| Jan 10 | 156 | 146 |
160
|
142.5
|
7.1K | 5.41% | ||||
| Jan 9 | 148 | 155.5 |
160
|
146
|
9.9K | -8.64% | ||||
| Jan 8 | 162 | 180 |
184
|
158.5
|
32.4K | -20.78% | ||||
| Jan 7 | 204.5 | 314 |
344.5
|
196.5
|
290K | 69.71% | ||||
| Jan 6 | 120.5 | 120.5 |
122.5
|
118.5
|
158 | -2.63% | ||||
| Jan 3 | 123.75 | 119 |
124.75
|
119
|
222 | 3.56% | ||||
| Jan 2 | 119.5 | 112.5 |
133.5
|
112
|
2.8K | 7.68% | ||||
| Dec 31 | 110.98 | 110 |
111.55
|
106.5
|
583 | 0.89% | ||||
| Dec 30 | 110 | 112.5 |
112.5
|
108.5
|
389 | -2.22% | ||||
| Dec 27 | 112.5 | 113.47 |
114.05
|
112.5
|
153 | -1.27% | ||||
| Dec 26 | 113.95 | 110 |
114.5
|
110
|
78 | -0.48% | ||||
| Dec 24 | 114.5 | 115 |
116.08
|
109
|
173 | -2.14% | ||||
| Dec 23 | 117 | 112.5 |
123.84
|
112.5
|
1.4K | 6.36% | ||||
| Dec 20 | 110 | 110 |
110.54
|
108
|
191 | -0.87% | ||||
| Dec 19 | 110.96 | 109.5 |
112
|
107
|
120 | 2.27% | ||||
| Dec 18 | 108.5 | 112.5 |
112.5
|
106.5
|
329 | -1.81% | ||||
| Dec 17 | 110.5 | 110 |
116
|
106.5
|
736 | -0.73% | ||||
| Dec 16 | 111.31 | 113 |
114.5
|
110.5
|
176 | -2.79% | ||||
| Dec 13 | 114.5 | 115 |
115
|
110
|
407 | 0% | ||||
| Dec 12 | 114.5 | 116 |
116
|
111
|
316 | -0.87% | ||||
| Dec 11 | 115.5 | 120.9 |
123.5
|
115
|
559 | -5.13% | ||||
| Dec 10 | 121.75 | 126.5 |
127
|
120
|
444 | -1.02% | ||||
| Dec 9 | 123 | 129.5 |
131.5
|
123
|
321 | -7.17% | ||||
| Dec 6 | 132.5 | 134 |
139
|
126
|
1.0K | 1.22% | ||||
| Dec 5 | 130.9 | 131.6 |
140.5
|
127.5
|
1.5K | -1.21% | ||||
| Dec 4 | 132.5 | 130.5 |
143.72
|
128
|
1.6K | 0.38% | ||||
| Dec 3 | 132 | 125 |
132
|
124.96
|
435 | 0% | ||||
| Dec 2 | 132 | 125 |
133.82
|
122.28
|
316 | 4.35% | ||||
| Nov 29 | 126.5 | 125 |
127
|
123
|
183 | 1.61% | ||||
| Nov 27 | 124.5 | 119 |
124.5
|
119
|
188 | 4.62% | ||||
| Nov 26 | 119 | 124.86 |
124.86
|
118.5
|
296 | -4.39% | ||||
| Nov 25 | 124.47 | 126 |
131
|
123
|
395 | -0.82% | ||||
| Nov 22 | 125.5 | 122.5 |
129
|
122.5
|
148 | 0.40% | ||||
| Nov 21 | 125 | 126.5 |
130
|
120.5
|
561 | -0.79% | ||||
| Nov 20 | 126 | 124.5 |
127.5
|
121.5
|
450 | 3.70% | ||||
| Nov 19 | 121.5 | 116.5 |
126.75
|
116.25
|
728 | -2.41% | ||||
| Nov 18 | 124.5 | 135.5 |
135.5
|
121.5
|
305 | -7.09% | ||||
| Nov 15 | 134 | 132.5 |
136.56
|
123.1
|
845 | -0.07% | ||||
| Nov 14 | 134.1 | 134.5 |
142.5
|
126
|
2.6K | -2.12% | ||||
| Nov 13 | 137 | 142.04 |
144
|
133
|
1.1K | -4.97% | ||||
| Nov 12 | 144.16 | 137 |
154
|
137
|
1.6K | 0.11% | ||||
| Nov 11 | 144 | 136 |
149
|
136
|
443 | 5.88% | ||||
| Nov 8 | 136 | 136 |
140.5
|
130.5
|
732 | -0.37% | ||||
| Nov 7 | 136.5 | 157.5 |
157.5
|
135
|
2.5K | -13.88% | ||||
| Nov 6 | 158.5 | 145 |
162
|
140.01
|
9.2K | 11.62% | ||||
| Nov 5 | 142 | 143.5 |
147.5
|
140.5
|
1.2K | 2.53% | ||||
| Nov 4 | 138.5 | 137 |
150
|
130.85
|
3.2K | 4.53% | ||||
| Nov 1 | 132.5 | 130 |
136.5
|
129.5
|
1.8K | 1.53% | ||||
| Oct 31 | 130.5 | 136.5 |
146.03
|
129.35
|
1.2K | -1.51% | ||||
| Oct 30 | 132.5 | 124 |
154.5
|
120
|
10.6K | 7.29% | ||||
| Oct 29 | 123.5 | 122 |
132.5
|
105
|
8.2K | 0.41% | ||||
| Oct 28 | 123 | 147 |
147
|
111.3
|
4.3K | -7.17% | ||||
| Oct 25 | 132.5 | 139 |
172.5
|
128
|
10.0K | -8.93% | ||||
| Oct 24 | 145.5 | 185.5 |
201.5
|
133
|
195K | 7.78% | ||||
| Oct 23 | 135 | 80 |
140
|
79
|
30.0K | 27.93% | ||||
| Oct 22 | 105.53 | 107.5 |
111.33
|
100.39
|
555 | -0.86% | ||||
| Oct 21 | 106.45 | 106.5 |
106.5
|
102.5
|
76 | 3.73% | ||||
| Oct 18 | 102.62 | 105 |
110
|
102.5
|
85 | -2.27% | ||||
| Oct 17 | 105 | 107.47 |
107.47
|
100.03
|
219 | 2.44% | ||||
| Oct 16 | 102.5 | 111.75 |
111.75
|
100.12
|
319 | -6.42% | ||||
| Oct 15 | 109.53 | 102.5 |
122.5
|
101.05
|
546 | 1.86% | ||||
| Oct 14 | 107.53 | 107.55 |
115
|
97.55
|
586 | 0.03% | ||||
| Oct 11 | 107.5 | 105 |
112
|
105
|
86 | -4.44% | ||||
| Oct 10 | 112.5 | 120.73 |
120.73
|
104.53
|
66 | -1.1% | ||||
| Oct 9 | 113.75 | 107.5 |
114.25
|
104.69
|
70 | 5.42% | ||||
| Oct 8 | 107.9 | 115 |
115.03
|
102.51
|
233 | -4.11% | ||||
| Oct 7 | 112.53 | 113.12 |
120
|
112.5
|
153 | -2.69% | ||||
| Oct 4 | 115.64 | 117.5 |
117.5
|
113.75
|
75 | -0.27% | ||||
| Oct 3 | 115.95 | 115 |
116.72
|
112.5
|
50 | -1.32% | ||||
| Oct 2 | 117.5 | 117.92 |
123.6
|
112.5
|
234 | 0% | ||||
| Oct 1 | 117.5 | 117.53 |
124.6
|
116.03
|
55 | -3.69% | ||||
| Sep 30 | 122 | 117.5 |
125.95
|
115.75
|
115 | 3.50% | ||||
| Sep 27 | 117.88 | 117.55 |
125
|
117.55
|
58 | 0.28% | ||||
| Sep 26 | 117.55 | 121.25 |
126
|
117.5
|
51 | -2.83% | ||||
| Sep 25 | 120.97 | 122.5 |
127.5
|
117.5
|
262 | -0.23% | ||||
| Sep 24 | 121.25 | 127.5 |
127.5
|
119.4
|
97 | -5.46% | ||||
| Sep 23 | 128.25 | 131.78 |
131.78
|
121.25
|
375 | -0.8% | ||||
| Sep 20 | 129.28 | 134.22 |
134.22
|
127.58
|
189 | -3.16% | ||||
| Sep 19 | 133.5 | 127.55 |
135
|
127.55
|
43 | 4.68% | ||||
| Sep 18 | 127.53 | 127.53 |
134.12
|
127.5
|
86 | -1.92% | ||||
| Sep 17 | 130.03 | 127.62 |
134.93
|
127.5
|
139 | 0.02% | ||||
| Sep 16 | 130 | 131.75 |
133.5
|
127.65
|
139 | 1.86% | ||||
| Sep 13 | 127.62 | 129.5 |
135
|
125.85
|
262 | -1.54% | ||||
| Sep 12 | 129.62 | 135 |
140
|
125.05
|
1.0K | -3.96% | ||||
| Sep 11 | 134.97 | 133.5 |
145
|
125.67
|
1.8K | 0.91% | ||||
| Sep 10 | 133.75 | 125.55 |
135
|
125.03
|
122 | 2.88% | ||||
| Sep 9 | 130 | 131.25 |
137
|
125.3
|
142 | 3.24% | ||||
| Sep 6 | 125.92 | 126.88 |
135
|
125.3
|
39 | -0.76% | ||||
| Sep 5 | 126.88 | 120 |
137
|
117.8
|
161 | 3.58% | ||||
| Sep 4 | 122.5 | 125 |
128.75
|
120
|
103 | -2.02% | ||||
| Sep 3 | 125.03 | 118.45 |
128.72
|
117.5
|
276 | 6.14% | ||||
| Aug 30 | 117.8 | 128.72 |
128.72
|
117.5
|
151 | -6.66% | ||||
| Aug 29 | 126.2 | 130 |
131.25
|
117.85
|
686 | -1.04% | ||||
| Aug 28 | 127.53 | 131.38 |
132.5
|
127.5
|
221 | 1.93% | ||||
| Aug 27 | 125.12 | 125 |
130
|
125
|
178 | -0.92% | ||||
| Aug 26 | 126.28 | 132.5 |
133.25
|
125
|
312 | -4.06% | ||||
| Aug 23 | 131.62 | 135.47 |
137.5
|
127.47
|
220 | -1.69% | ||||
| Aug 22 | 133.88 | 147.5 |
147.53
|
132.57
|
309 | -7.05% | ||||
| Aug 21 | 144.03 | 130 |
159.75
|
130
|
1.7K | 6.69% | ||||
| Aug 20 | 135 | 130 |
137.5
|
130
|
196 | -0.88% | ||||
| Aug 19 | 136.2 | 127.5 |
136.2
|
125
|
591 | 11.21% | ||||
| Aug 16 | 122.47 | 132.47 |
132.47
|
119.81
|
1.0K | -4.88% | ||||
| Aug 15 | 128.75 | 137.5 |
155
|
127.53
|
1.0K | -5.92% | ||||
| Aug 14 | 136.85 | 137.5 |
145
|
125.5
|
1.4K | 5.27% | ||||
| Aug 13 | 130 | 147.5 |
153.95
|
123.75
|
4.6K | -10.34% | ||||
| Aug 12 | 145 | 152.5 |
230
|
133.25
|
42.4K | 39.76% | ||||
| Aug 9 | 103.75 | 110 |
110
|
100.62
|
173 | -3.38% | ||||
| Aug 8 | 107.38 | 117.5 |
118.72
|
105
|
314 | -6.63% | ||||
| Aug 7 | 115 | 130 |
130
|
112.5
|
627 | -13.01% | ||||
| Aug 6 | 132.2 | 132 |
137.5
|
127.5
|
102 | 5.76% | ||||
| Aug 5 | 125 | 139.05 |
144.38
|
125
|
354 | -5.62% | ||||
| Aug 2 | 132.45 | 133.75 |
137.5
|
125
|
189 | 5.96% | ||||
| Aug 1 | 125 | 142.5 |
144.3
|
122.5
|
345 | -16.67% | ||||
| Jul 31 | 150 | 172.25 |
172.25
|
147.5
|
325 | -12.92% | ||||
| Jul 30 | 172.25 | 165 |
172.5
|
159.68
|
630 | 4.41% | ||||
| Jul 29 | 164.97 | 137.5 |
195
|
137.5
|
3.7K | 20% | ||||
| Jul 26 | 137.47 | 132.47 |
140
|
132.47
|
338 | 10% | ||||
| Jul 25 | 124.97 | 129.97 |
142.47
|
123.88
|
185 | -1.69% | ||||
| Jul 24 | 127.12 | 132.5 |
132.5
|
125
|
59 | 1.70% | ||||
| Jul 23 | 125 | 130 |
130
|
120
|
93 | -3.85% | ||||
| Jul 22 | 130 | 125.03 |
130
|
120.72
|
295 | 1.96% | ||||
| Jul 19 | 127.5 | 125.62 |
129.88
|
117.53
|
120 | 2.66% | ||||
| Jul 18 | 124.2 | 130 |
130
|
123.27
|
35 | 2.22% | ||||
| Jul 17 | 121.5 | 130 |
130
|
121.5
|
45 | -5.74% | ||||
| Jul 16 | 128.9 | 129.5 |
129.97
|
120
|
52 | 3.12% | ||||
| Jul 15 | 125 | 132.5 |
132.53
|
122.47
|
213 | -3.85% | ||||
| Jul 12 | 130 | 128.15 |
132.47
|
127.55
|
43 | 1.84% | ||||
| Jul 11 | 127.65 | 129.97 |
129.97
|
125
|
312 | -1.81% | ||||
| Jul 10 | 130 | 127.5 |
132.5
|
126.28
|
150 | 0.08% | ||||
| Jul 9 | 129.9 | 126.28 |
134.75
|
126.28
|
66 | 2.69% | ||||
| Jul 8 | 126.5 | 137.65 |
142.5
|
126.28
|
239 | -6.43% | ||||
| Jul 5 | 135.2 | 135 |
137.4
|
132.6
|
74 | -1.6% | ||||
| Jul 3 | 137.4 | 125.28 |
139.97
|
125.28
|
57 | 6.08% | ||||
| Jul 2 | 129.53 | 125 |
142.38
|
120
|
444 | 5.74% | ||||
| Jul 1 | 122.5 | 120 |
127.25
|
117.5
|
74 | -3.85% | ||||
| Jun 28 | 127.4 | 124.97 |
132.5
|
119.4
|
160 | 4% | ||||
| Jun 27 | 122.5 | 122.47 |
132.5
|
122.47
|
295 | 1.56% | ||||
| Jun 26 | 120.62 | 127.8 |
137.5
|
117.78
|
324 | -7.22% | ||||
| Jun 25 | 130 | 130 |
139.93
|
127.78
|
255 | -4.59% | ||||
| Jun 24 | 136.25 | 142.5 |
145
|
127.5
|
312 | -4.39% | ||||
| Jun 21 | 142.5 | 147.45 |
149.5
|
142.5
|
32 | -4.61% | ||||
| Jun 20 | 149.39 | 150 |
156.25
|
145
|
262 | -0.41% | ||||
| Jun 19 | 150 | 147.5 |
157.5
|
145
|
87 | 0% | ||||
| Jun 18 | 150 | 145 |
152.5
|
140.15
|
164 | 2.04% | ||||
| Jun 17 | 147 | 147.5 |
147.5
|
140
|
61 | 1.38% | ||||
| Jun 14 | 145 | 149.22 |
152.5
|
137.5
|
308 | -1.69% | ||||
| Jun 13 | 147.5 | 152 |
152
|
143.03
|
137 | 1.72% | ||||
| Jun 12 | 145 | 150 |
154.5
|
142.5
|
435 | -3.33% | ||||
| Jun 11 | 150 | 145.21 |
154.5
|
145
|
148 | 3.45% | ||||
| Jun 10 | 145 | 143.62 |
155
|
142.5
|
524 | -1.86% | ||||
| Jun 7 | 147.75 | 148.12 |
158.45
|
135.25
|
933 | -1.96% | ||||
| Jun 6 | 150.7 | 145 |
158.45
|
145
|
296 | 0.39% | ||||
| Jun 5 | 150.12 | 165.12 |
182.5
|
137.5
|
619 | -6.19% | ||||
| Jun 4 | 160.03 | 160 |
172.5
|
157.65
|
101 | -3.26% | ||||
| Jun 3 | 165.43 | 182.5 |
182.5
|
165
|
293 | -5.47% | ||||
| May 31 | 175 | 172.5 |
184.82
|
161.75
|
945 | 3.26% | ||||
| May 30 | 169.47 | 162.32 |
171.25
|
162.12
|
63 | 1.18% | ||||
| May 29 | 167.5 | 176.97 |
176.97
|
163.8
|
76 | -0.74% | ||||
| May 28 | 168.75 | 162.5 |
177.5
|
160.5
|
117 | 0.45% | ||||
| May 24 | 168 | 172.18 |
181.07
|
158.05
|
178 | -4.95% | ||||
| May 23 | 176.75 | 177.5 |
177.5
|
165
|
249 | -0.31% | ||||
| May 22 | 177.3 | 169.18 |
179.97
|
162.5
|
416 | 9.20% | ||||
| May 21 | 162.36 | 157.5 |
170
|
157.5
|
268 | 1.46% | ||||
| May 20 | 160.03 | 158.75 |
167
|
157.5
|
159 | 1.59% | ||||
| May 17 | 157.53 | 155.55 |
169.97
|
155.55
|
335 | -6.91% | ||||
| May 16 | 169.22 | 185 |
200
|
153.34
|
1.4K | -8.16% | ||||
| May 15 | 184.25 | 187.25 |
192.53
|
180.18
|
262 | -1.65% | ||||
| May 14 | 187.35 | 175.2 |
187.35
|
175.2
|
122 | 5.55% | ||||
| May 13 | 177.5 | 192.5 |
192.5
|
175
|
716 | -7.04% | ||||
| May 10 | 190.95 | 193.32 |
203.75
|
187.62
|
452 | -4.51% | ||||
| May 9 | 199.97 | 202.22 |
202.55
|
193.95
|
248 | -1.11% | ||||
| May 8 | 202.22 | 209.68 |
212.47
|
202.22
|
243 | -3.69% | ||||
| May 7 | 209.97 | 210 |
212.5
|
205
|
161 | -0.61% | ||||
| May 6 | 211.25 | 215 |
215
|
206.23
|
174 | 0.28% | ||||
| May 3 | 210.65 | 212.72 |
215
|
202.5
|
727 | -2.26% | ||||
| May 2 | 215.53 | 220 |
220
|
213.45
|
152 | -2.03% | ||||
| May 1 | 220 | 217.5 |
222.5
|
214.22
|
248 | 1.73% | ||||
| Apr 30 | 216.25 | 225 |
225
|
213.03
|
170 | -0.01% | ||||
| Apr 29 | 216.28 | 222.5 |
230.5
|
216.25
|
238 | -4.71% | ||||
| Apr 26 | 226.97 | 224.81 |
227.5
|
218.8
|
141 | 2.77% | ||||
| Apr 25 | 220.85 | 227.25 |
227.25
|
218.78
|
104 | -2.09% | ||||
| Apr 24 | 225.57 | 215 |
227.5
|
215
|
176 | 2.56% | ||||
| Apr 23 | 219.95 | 217.5 |
232.25
|
217.5
|
237 | 2.17% | ||||
| Apr 22 | 215.28 | 215 |
222.5
|
215
|
169 | -3.23% | ||||
| Apr 18 | 222.47 | 220 |
229.75
|
212.62
|
225 | 1.70% | ||||
| Apr 17 | 218.75 | 231.25 |
236.25
|
212.62
|
776 | -2.78% | ||||
| Apr 16 | 225 | 230 |
236.25
|
225
|
566 | -1.1% | ||||
| Apr 15 | 227.5 | 245 |
245.75
|
220
|
755 | -4.91% | ||||
| Apr 12 | 239.25 | 245.25 |
252.5
|
237.93
|
607 | -3.32% | ||||
| Apr 11 | 247.47 | 252.5 |
252.5
|
245
|
520 | 0% | ||||