About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
QTRX
...
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.
- Quanterix Q4 Earnings Preview
- Target in, JPMorgan out of Goldman’s conviction list
- It's JPM time! Which medtechs are expected to issue updates this week?
- Accelerating topline growth stocks - Goldman
- PH and TXT are added to Goldman’s Jan 2024 Conviction List Directors’ Cut
- Quanterix GAAP EPS of -$0.21 beats by $0.15, revenue of $31.3M beats by $3.69M
- Quanterix Q3 2023 Earnings Preview
- Goldman Sachs' 25 'conviction list' stocks to buy
- Canaccord sees solid Q3 earnings for medtech; likes Quanterix, Natera, Guardant
- Johnson & Johnson inks licensing deal with Quanterix for Alzheimer's testing
- Nvidia to supply the shovels in AI gold rush, Goldman says; adds to conviction list
- Quanterix upgraded to buy at Canaccord on assay redevelopment program
- Quanterix director William Donnelly buys 20.2K common shares
- Quanterix names Vandana Sriram as CFO
- Quanterix GAAP EPS of -$0.16 beats by $0.22, revenue of $31.03M beats by $5.14M
- Quanterix launches LucentAD biomarker test for early Alzheimer's disease
- Quanterix at one-year high as Goldman upgrades on neuro opportunity
- Quanterix GAAP EPS of -$0.16 beats by $0.22, revenue of $28.5M beats by $3.1M
- Quanterix Q1 2023 Earnings Preview
- Quanterix GAAP EPS of -$0.50 in-line, revenue of $25.82M beats by $0.04M
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| November 4, 2021 | -0.4291 / -0.3553 | 26.68M / 24.01M |
Beat! |
| August 5, 2021 | -0.3277 / -0.3319 | 24.4M / 23.05M |
Beat! |
| May 5, 2021 | -0.2937 / -0.3316 | 24.9M / 20.8M |
Beat! |
| March 2, 2021 | -0.3098 / -0.3292 | 21.6M / 22.59M |
Beat! |
| November 5, 2020 | 0.0732 / -0.418 | 18.3M / 15M |
Beat! |
| October 21, 2020 | - / -0.43 | - / 14.58M | |
| August 4, 2020 | -0.43 / -0.48 | 13.13M / 10.55M |
Beat! |
| May 5, 2020 | -0.41 / -0.4 | 15.73M / 13.33M |
Beat! |
| March 9, 2020 | -0.38 / -0.44 | 15.92M / 14.22M |
Beat! |
| November 6, 2019 | -0.37 / -0.45 | 14.94M / 12.62M |
Beat! |
| August 6, 2019 | -0.46 / -0.45 | 13.54M / 11.5M |
Beat! |
| May 9, 2019 | -0.42 / -0.4 | 12.34M / 10.23M |
Beat! |
| March 7, 2019 | -0.39 / -0.31 | 10.88M / 9.18M |
Beat! |
| November 1, 2018 | -0.35 / -0.31 | 10.59M / 8.48M |
Beat! |
| August 8, 2018 | -0.34 / -0.29 | 8.64M / 7.91M |
Beat! |
| May 9, 2018 | -0.33 / -0.27 | 7.52M / 7.11M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 9, 2023 | 17.5 | 17.06 |
17.65
|
16.69
|
330K | 1.21% | ||||
| May 8, 2023 | 17.29 | 18.6 |
18.6
|
17.05
|
439K | -6.59% | ||||
| May 5, 2023 | 18.51 | 18.61 |
18.91
|
18.06
|
527K | 0.65% | ||||
| May 4, 2023 | 18.39 | 16.4 |
18.52
|
16.4
|
1.3M | 12.13% | ||||
| May 3, 2023 | 16.4 | 12.36 |
16.61
|
12.25
|
1.7M | 33.66% | ||||
| May 2, 2023 | 12.27 | 12.52 |
12.94
|
12.17
|
166K | -2.77% | ||||
| May 1, 2023 | 12.62 | 12.6 |
12.84
|
12.17
|
187K | -0.16% | ||||
| Apr 28, 2023 | 12.64 | 11.98 |
12.81
|
11.83
|
262K | 6.76% | ||||
| Apr 27, 2023 | 11.84 | 11.9 |
12.1
|
11.6
|
105K | 0.08% | ||||
| Apr 26, 2023 | 11.83 | 11.69 |
11.96
|
11.39
|
248K | 1.37% | ||||
| Apr 25, 2023 | 11.67 | 12.47 |
12.67
|
11.54
|
248K | -7.23% | ||||
| Apr 24, 2023 | 12.58 | 12.88 |
13
|
12.34
|
254K | -2.63% | ||||
| Apr 21, 2023 | 12.92 | 12.16 |
13.23
|
12.11
|
234K | 6.87% | ||||
| Apr 20, 2023 | 12.09 | 11.91 |
12.38
|
11.82
|
214K | 0% | ||||
| Apr 19, 2023 | 12.09 | 12.11 |
12.23
|
11.9
|
128K | -0.74% | ||||
| Apr 18, 2023 | 12.18 | 12.71 |
12.71
|
11.9
|
186K | -3.79% | ||||
| Apr 17, 2023 | 12.66 | 12.91 |
13.05
|
12.64
|
192K | -1.94% | ||||
| Apr 14, 2023 | 12.91 | 13.77 |
13.8
|
12.75
|
266K | -6.38% | ||||
| Apr 13, 2023 | 13.79 | 13.45 |
14.1
|
12.97
|
222K | 3.14% | ||||
| Apr 12, 2023 | 13.37 | 13.54 |
13.89
|
13.09
|
203K | 0% | ||||
| Apr 11, 2023 | 13.37 | 13 |
13.43
|
12.61
|
323K | 4.70% | ||||
| Apr 10, 2023 | 12.77 | 12.52 |
12.84
|
12.38
|
168K | 1.11% | ||||
| Apr 6, 2023 | 12.63 | 11.95 |
12.66
|
11.29
|
299K | 5.87% | ||||
| Apr 5, 2023 | 11.93 | 11.42 |
12.06
|
11.38
|
410K | 3.83% | ||||
| Apr 4, 2023 | 11.49 | 11.17 |
11.56
|
10.93
|
274K | 2.96% | ||||
| Apr 3, 2023 | 11.16 | 11.18 |
11.27
|
10.64
|
203K | -0.98% | ||||
| Mar 31, 2023 | 11.27 | 10.95 |
11.47
|
10.95
|
565K | 3.87% | ||||
| Mar 30, 2023 | 10.85 | 10.96 |
11.11
|
10.76
|
371K | 0% | ||||
| Mar 29, 2023 | 10.85 | 10.3 |
10.97
|
10.3
|
531K | 7.21% | ||||
| Mar 28, 2023 | 10.12 | 10.53 |
10.53
|
10.02
|
210K | -4.44% | ||||
| Mar 27, 2023 | 10.59 | 10.76 |
10.89
|
10.54
|
216K | 0.09% | ||||
| Mar 24, 2023 | 10.58 | 10.53 |
10.74
|
10.27
|
203K | -1.21% | ||||
| Mar 23, 2023 | 10.71 | 10.87 |
11.45
|
10.66
|
175K | -0.56% | ||||
| Mar 22, 2023 | 10.77 | 11.81 |
11.98
|
10.77
|
348K | -8.73% | ||||
| Mar 21, 2023 | 11.8 | 11.44 |
11.92
|
11.38
|
216K | 5.17% | ||||
| Mar 20, 2023 | 11.22 | 11.91 |
12
|
11.12
|
215K | -5.79% | ||||
| Mar 17, 2023 | 11.91 | 12 |
12.69
|
11.75
|
349K | -1.41% | ||||
| Mar 16, 2023 | 12.08 | 11.77 |
12.35
|
11.69
|
313K | 1.60% | ||||
| Mar 15, 2023 | 11.89 | 11.75 |
12.14
|
11.59
|
285K | -1.82% | ||||
| Mar 14, 2023 | 12.11 | 12.57 |
12.74
|
12.04
|
1.0M | -0.33% | ||||
| Mar 13, 2023 | 12.15 | 11.74 |
12.16
|
11.56
|
260K | 1.67% | ||||
| Mar 10, 2023 | 11.95 | 12.43 |
12.43
|
11.7
|
300K | -4.48% | ||||
| Mar 9, 2023 | 12.51 | 12.74 |
13.35
|
12.31
|
392K | -1.42% | ||||
| Mar 8, 2023 | 12.69 | 12.85 |
12.88
|
12.36
|
209K | -1.17% | ||||
| Mar 7, 2023 | 12.84 | 13.67 |
14.14
|
12.62
|
382K | -5.52% | ||||
| Mar 6, 2023 | 13.59 | 11.63 |
13.75
|
11.63
|
538K | 12.13% | ||||
| Mar 3, 2023 | 12.12 | 11.09 |
12.3
|
11.06
|
318K | 10.08% | ||||
| Mar 2, 2023 | 11.01 | 10.29 |
11.04
|
10.02
|
384K | 4.36% | ||||
| Mar 1, 2023 | 10.55 | 10.95 |
11.42
|
10.41
|
484K | -4.09% | ||||
| Feb 28, 2023 | 11 | 11.01 |
11.42
|
10.78
|
799K | 0.09% | ||||
| Feb 27, 2023 | 10.99 | 11.4 |
11.59
|
10.94
|
426K | -2.4% | ||||
| Feb 24, 2023 | 11.26 | 11.68 |
11.95
|
11.13
|
310K | -5.85% | ||||
| Feb 23, 2023 | 11.96 | 11.85 |
12.06
|
11.54
|
195K | 1.61% | ||||
| Feb 22, 2023 | 11.77 | 11.98 |
12.1
|
11.53
|
226K | -1.01% | ||||
| Feb 21, 2023 | 11.89 | 12.97 |
12.97
|
11.78
|
323K | -10.13% | ||||
| Feb 17, 2023 | 13.23 | 13.24 |
13.44
|
12.96
|
135K | -0.45% | ||||
| Feb 16, 2023 | 13.29 | 13.28 |
13.54
|
13.15
|
206K | -2.14% | ||||
| Feb 15, 2023 | 13.58 | 13.23 |
13.71
|
13.23
|
117K | 1.42% | ||||
| Feb 14, 2023 | 13.39 | 13.41 |
13.84
|
12.99
|
120K | -1.4% | ||||
| Feb 13, 2023 | 13.58 | 13.19 |
13.63
|
13.02
|
231K | 3.03% | ||||
| Feb 10, 2023 | 13.18 | 13.32 |
13.6
|
12.98
|
245K | -2.15% | ||||
| Feb 9, 2023 | 13.47 | 14.39 |
14.58
|
13.41
|
212K | -5.21% | ||||
| Feb 8, 2023 | 14.21 | 14.47 |
14.99
|
14.15
|
154K | -2.74% | ||||
| Feb 7, 2023 | 14.61 | 14.77 |
14.8
|
13.77
|
183K | -1.88% | ||||
| Feb 6, 2023 | 14.89 | 14.78 |
15.63
|
14.55
|
273K | -0.13% | ||||
| Feb 3, 2023 | 14.91 | 14.49 |
14.99
|
14.19
|
271K | 0.61% | ||||
| Feb 2, 2023 | 14.82 | 14.55 |
15.35
|
14.34
|
633K | 3.28% | ||||
| Feb 1, 2023 | 14.35 | 14.18 |
14.72
|
13.87
|
277K | 1.56% | ||||
| Jan 31, 2023 | 14.13 | 13.94 |
14.31
|
13.85
|
253K | 1.80% | ||||
| Jan 30, 2023 | 13.88 | 14.05 |
14.18
|
13.75
|
240K | -2.8% | ||||
| Jan 27, 2023 | 14.28 | 14.35 |
14.51
|
14.04
|
123K | -1.24% | ||||
| Jan 26, 2023 | 14.46 | 14.88 |
14.88
|
14.11
|
114K | -0.41% | ||||
| Jan 25, 2023 | 14.52 | 14.28 |
14.61
|
13.93
|
264K | 0.48% | ||||
| Jan 24, 2023 | 14.45 | 14.51 |
14.96
|
14.07
|
238K | -1.77% | ||||
| Jan 23, 2023 | 14.71 | 14.34 |
14.81
|
14.01
|
357K | 2.94% | ||||
| Jan 20, 2023 | 14.29 | 13.88 |
14.67
|
13.73
|
380K | 4.69% | ||||
| Jan 19, 2023 | 13.65 | 14.48 |
14.48
|
13.4
|
398K | -7.39% | ||||
| Jan 18, 2023 | 14.74 | 14.38 |
15.56
|
13.98
|
531K | 4.32% | ||||
| Jan 17, 2023 | 14.13 | 13.25 |
14.2
|
13.02
|
327K | 7.13% | ||||
| Jan 13, 2023 | 13.19 | 12.85 |
13.21
|
12.74
|
160K | 1.38% | ||||
| Jan 12, 2023 | 13.01 | 13.89 |
13.89
|
12.87
|
313K | -5.17% | ||||
| Jan 11, 2023 | 13.72 | 13.99 |
14.05
|
13.04
|
405K | -1.79% | ||||
| Jan 10, 2023 | 13.97 | 13.05 |
14.75
|
13.02
|
374K | 7.71% | ||||
| Jan 9, 2023 | 12.97 | 13.25 |
13.31
|
12.92
|
289K | 0.23% | ||||
| Jan 6, 2023 | 12.94 | 12.77 |
13.42
|
12.32
|
537K | 2.13% | ||||
| Jan 5, 2023 | 12.67 | 12.82 |
12.86
|
12.14
|
341K | -2.31% | ||||
| Jan 4, 2023 | 12.97 | 13.13 |
13.34
|
12.28
|
433K | 0.86% | ||||
| Jan 3, 2023 | 12.86 | 14.12 |
14.34
|
12.62
|
297K | -7.15% | ||||
| Dec 30 | 13.85 | 13.79 |
14.48
|
13.31
|
291K | -1.21% | ||||
| Dec 29 | 14.02 | 13.51 |
14.13
|
13.25
|
325K | 5.26% | ||||
| Dec 28 | 13.32 | 12.53 |
13.34
|
12.53
|
241K | 5.80% | ||||
| Dec 27 | 12.59 | 12.9 |
12.9
|
12.4
|
248K | -2.4% | ||||
| Dec 23 | 12.9 | 13.08 |
13.18
|
12.67
|
194K | -1.75% | ||||
| Dec 22 | 13.13 | 12.51 |
13.2
|
12.37
|
327K | 3.22% | ||||
| Dec 21 | 12.72 | 12.21 |
12.86
|
12.15
|
226K | 5.39% | ||||
| Dec 20 | 12.07 | 12.6 |
12.97
|
11.99
|
236K | -5.26% | ||||
| Dec 19 | 12.74 | 13.4 |
13.4
|
12.64
|
371K | -5.14% | ||||
| Dec 16 | 13.43 | 13.12 |
13.59
|
13.1
|
485K | 1.21% | ||||
| Dec 15 | 13.27 | 13.51 |
13.56
|
12.73
|
383K | -4.53% | ||||
| Dec 14 | 13.9 | 13.68 |
14.55
|
13.68
|
356K | 1.53% | ||||
| Dec 13 | 13.69 | 14.17 |
14.53
|
13.57
|
377K | 2.85% | ||||
| Dec 12 | 13.31 | 12.9 |
13.41
|
12.84
|
205K | 2.38% | ||||
| Dec 9 | 13 | 12.95 |
13.39
|
12.95
|
224K | -0.84% | ||||
| Dec 8 | 13.11 | 13.13 |
13.35
|
12.79
|
174K | 0.61% | ||||
| Dec 7 | 13.03 | 12.91 |
13.15
|
12.53
|
232K | 0.23% | ||||
| Dec 6 | 13 | 13.02 |
13.2
|
12.65
|
221K | 0% | ||||
| Dec 5 | 13 | 13.32 |
13.51
|
12.71
|
253K | -2.84% | ||||
| Dec 2 | 13.38 | 13.09 |
13.39
|
12.66
|
111K | -0.59% | ||||
| Dec 1 | 13.46 | 13.26 |
13.59
|
13.09
|
272K | 1.20% | ||||
| Nov 30 | 13.3 | 12.76 |
13.36
|
12.25
|
389K | 4.72% | ||||
| Nov 29 | 12.7 | 11.91 |
12.76
|
11.85
|
285K | 6.63% | ||||
| Nov 28 | 11.91 | 11.67 |
12.16
|
11.6
|
273K | 1.36% | ||||
| Nov 25 | 11.75 | 11.75 |
11.87
|
11.52
|
69.4K | -0.34% | ||||
| Nov 23 | 11.79 | 12.06 |
12.25
|
11.64
|
217K | -2.08% | ||||
| Nov 22 | 12.04 | 11.97 |
12.22
|
11.49
|
745K | 1.09% | ||||
| Nov 21 | 11.91 | 11.72 |
12.03
|
11.34
|
327K | 1.53% | ||||
| Nov 18 | 11.73 | 11.55 |
12.01
|
10.96
|
448K | 4.92% | ||||
| Nov 17 | 11.18 | 11.47 |
11.7
|
10.91
|
294K | -5.33% | ||||
| Nov 16 | 11.81 | 11.99 |
12.22
|
11.63
|
324K | -2.8% | ||||
| Nov 15 | 12.15 | 13.32 |
13.45
|
12
|
452K | -5.37% | ||||
| Nov 14 | 12.84 | 12.54 |
13.47
|
12.27
|
550K | 1.26% | ||||
| Nov 11 | 12.68 | 11.65 |
13.41
|
11.65
|
778K | 8.19% | ||||
| Nov 10 | 11.72 | 10.19 |
11.76
|
10.19
|
680K | 24.02% | ||||
| Nov 9 | 9.45 | 10.26 |
11.1
|
9.36
|
825K | 1.29% | ||||
| Nov 8 | 9.33 | 9.64 |
9.82
|
8.79
|
569K | -3.32% | ||||
| Nov 7 | 9.65 | 10.2 |
10.2
|
9.56
|
578K | -3.6% | ||||
| Nov 4 | 10.01 | 10.61 |
10.61
|
9.69
|
360K | -3.56% | ||||
| Nov 3 | 10.38 | 10.02 |
10.44
|
9.94
|
315K | 1.27% | ||||
| Nov 2 | 10.25 | 11.27 |
11.27
|
10.24
|
347K | -8.32% | ||||
| Nov 1 | 11.18 | 11.35 |
11.4
|
10.96
|
315K | 0.99% | ||||
| Oct 31 | 11.07 | 11.04 |
11.36
|
10.96
|
342K | -0.9% | ||||
| Oct 28 | 11.17 | 10.7 |
11.22
|
10.02
|
290K | 5.48% | ||||
| Oct 27 | 10.59 | 10.96 |
10.96
|
10.47
|
256K | -2.4% | ||||
| Oct 26 | 10.85 | 10.3 |
11.37
|
10.2
|
291K | 5.24% | ||||
| Oct 25 | 10.31 | 9.49 |
10.35
|
9.41
|
336K | 10.62% | ||||
| Oct 24 | 9.32 | 9.24 |
9.35
|
8.75
|
261K | 1.08% | ||||
| Oct 21 | 9.22 | 9.05 |
9.23
|
8.52
|
392K | 2.79% | ||||
| Oct 20 | 8.97 | 8.61 |
9.34
|
8.61
|
601K | 2.51% | ||||
| Oct 19 | 8.75 | 8.91 |
9
|
8.33
|
472K | -4.06% | ||||
| Oct 18 | 9.12 | 9.12 |
9.45
|
8.99
|
281K | 3.40% | ||||
| Oct 17 | 8.82 | 9.13 |
9.43
|
8.67
|
515K | 0.23% | ||||
| Oct 14 | 8.8 | 8.92 |
9.14
|
8.75
|
247K | 0.11% | ||||
| Oct 13 | 8.79 | 8.63 |
9.06
|
8.19
|
416K | -2.98% | ||||
| Oct 12 | 9.06 | 9.15 |
9.15
|
8.77
|
458K | -1.41% | ||||
| Oct 11 | 9.19 | 9.47 |
9.6
|
8.96
|
1.1M | -4.27% | ||||
| Oct 10 | 9.6 | 10.44 |
10.44
|
9.54
|
1.4M | -7.6% | ||||
| Oct 7 | 10.39 | 10.77 |
10.91
|
10.27
|
273K | -7.15% | ||||
| Oct 6 | 11.19 | 11.02 |
11.66
|
10.97
|
250K | 1.08% | ||||
| Oct 5 | 11.07 | 11.11 |
11.32
|
10.59
|
433K | -3.4% | ||||
| Oct 4 | 11.46 | 10.34 |
11.91
|
10.34
|
487K | 9.35% | ||||
| Oct 3 | 10.48 | 11.12 |
11.29
|
10.09
|
585K | -4.9% | ||||
| Sep 30 | 11.02 | 9.86 |
11.88
|
9.8
|
1.0M | 11.76% | ||||
| Sep 29 | 9.86 | 10.2 |
10.65
|
9.74
|
624K | -5.28% | ||||
| Sep 28 | 10.41 | 8.8 |
11.03
|
8.58
|
4.5M | 29.16% | ||||
| Sep 27 | 8.06 | 8.51 |
8.6
|
8.02
|
567K | -3.13% | ||||
| Sep 26 | 8.32 | 8.31 |
8.89
|
8.17
|
519K | -1.77% | ||||
| Sep 23 | 8.47 | 8.45 |
8.65
|
8.21
|
450K | -1.85% | ||||
| Sep 22 | 8.63 | 8.98 |
9.01
|
8.39
|
322K | -4.96% | ||||
| Sep 21 | 9.08 | 9.59 |
9.72
|
9.05
|
347K | -4.22% | ||||
| Sep 20 | 9.48 | 9.44 |
9.61
|
9.24
|
244K | -1.96% | ||||
| Sep 19 | 9.67 | 9.27 |
9.68
|
9.13
|
278K | 2.87% | ||||
| Sep 16 | 9.4 | 10.06 |
10.06
|
9.1
|
518K | -8.91% | ||||
| Sep 15 | 10.32 | 9.74 |
10.62
|
9.74
|
336K | 4.88% | ||||
| Sep 14 | 9.84 | 9.91 |
10.03
|
9.62
|
248K | -1.11% | ||||
| Sep 13 | 9.95 | 10.03 |
10.28
|
9.82
|
474K | -5.51% | ||||
| Sep 12 | 10.53 | 10.12 |
10.66
|
10.06
|
416K | 4.26% | ||||
| Sep 9 | 10.1 | 9.42 |
10.21
|
9.31
|
712K | 8.49% | ||||
| Sep 8 | 9.31 | 9.31 |
9.69
|
9.12
|
425K | -1.69% | ||||
| Sep 7 | 9.47 | 8.61 |
9.51
|
8.58
|
1.8M | 9.35% | ||||
| Sep 6 | 8.66 | 8.86 |
8.96
|
8.63
|
473K | -1.48% | ||||
| Sep 2 | 8.79 | 9.45 |
9.45
|
8.66
|
436K | -4.56% | ||||
| Sep 1 | 9.21 | 9.2 |
9.32
|
8.78
|
524K | -1.5% | ||||
| Aug 31 | 9.35 | 9.37 |
9.53
|
9.11
|
315K | 1.08% | ||||
| Aug 30 | 9.25 | 9.39 |
9.49
|
9.09
|
329K | -0.22% | ||||
| Aug 29 | 9.27 | 9.32 |
9.56
|
9.19
|
686K | -2.22% | ||||
| Aug 26 | 9.48 | 10.07 |
10.19
|
9.48
|
337K | -5.67% | ||||
| Aug 25 | 10.05 | 9.85 |
10.09
|
9.72
|
369K | 2.66% | ||||
| Aug 24 | 9.79 | 9.34 |
9.99
|
9.33
|
663K | 4.48% | ||||
| Aug 23 | 9.37 | 8.97 |
9.4
|
8.82
|
453K | 4.81% | ||||
| Aug 22 | 8.94 | 9.14 |
9.23
|
8.77
|
493K | -3.14% | ||||
| Aug 19 | 9.23 | 9.3 |
9.5
|
9.1
|
703K | -2.94% | ||||
| Aug 18 | 9.51 | 9.73 |
9.84
|
9.31
|
561K | -2.86% | ||||
| Aug 17 | 9.79 | 10.2 |
10.21
|
9.55
|
1.0M | 0.20% | ||||
| Aug 16 | 9.77 | 10.04 |
10.17
|
9.51
|
944K | -4.03% | ||||
| Aug 15 | 10.18 | 10.07 |
10.46
|
9.68
|
983K | -2.68% | ||||
| Aug 12 | 10.46 | 10.28 |
10.59
|
10.01
|
1.2M | 2.95% | ||||
| Aug 11 | 10.16 | 9.38 |
10.85
|
9.2
|
3.3M | 18.69% | ||||
| Aug 10 | 8.56 | 7.64 |
8.86
|
7.55
|
4.7M | 14.75% | ||||
| Aug 9 | 7.46 | 9.96 |
10
|
6.31
|
12.0M | -54.76% | ||||
| Aug 8 | 16.49 | 17.57 |
17.72
|
16.43
|
834K | -5.61% | ||||
| Aug 5 | 17.47 | 16.6 |
17.52
|
16.37
|
393K | 1.63% | ||||
| Aug 4 | 17.19 | 17.03 |
17.64
|
16.92
|
338K | 0.94% | ||||
| Aug 3 | 17.03 | 16.32 |
17.45
|
16.19
|
241K | 6.77% | ||||
| Aug 2 | 15.95 | 15.1 |
16.04
|
15
|
2.0M | 5.07% | ||||
| Aug 1 | 15.18 | 15.97 |
15.97
|
15.12
|
501K | -5.07% | ||||
| Jul 29 | 15.99 | 16.9 |
16.9
|
15.94
|
284K | -5.94% | ||||
| Jul 28 | 17 | 17.36 |
17.49
|
16.72
|
459K | -1.45% | ||||
| Jul 27 | 17.25 | 16.99 |
17.28
|
16.51
|
104K | 3.48% | ||||
| Jul 26 | 16.67 | 16.3 |
16.81
|
16.03
|
105K | -0.24% | ||||
| Jul 25 | 16.71 | 16.46 |
17.19
|
16.3
|
162K | -1.01% | ||||
| Jul 22 | 16.88 | 19.41 |
19.46
|
16.82
|
190K | -12.45% | ||||
| Jul 21 | 19.28 | 18.72 |
19.35
|
18.72
|
247K | 3.21% | ||||
| Jul 20 | 18.68 | 17.96 |
18.84
|
17.96
|
353K | 5.12% | ||||
| Jul 19 | 17.77 | 17.32 |
17.77
|
17.08
|
143K | 4.16% | ||||
| Jul 18 | 17.06 | 18.45 |
18.45
|
16.96
|
162K | -5.22% | ||||
| Jul 15 | 18 | 17.9 |
18.17
|
17.01
|
604K | 2.45% | ||||
| Jul 14 | 17.57 | 18 |
18
|
17.02
|
162K | -3.99% | ||||
| Jul 13 | 18.3 | 17.65 |
18.56
|
16.73
|
236K | 0.72% | ||||
| Jul 12 | 18.17 | 17.98 |
18.25
|
17.45
|
343K | 1.11% | ||||
| Jul 11 | 17.97 | 18.93 |
18.93
|
17.89
|
157K | -6.26% | ||||
| Jul 8 | 19.17 | 19.01 |
19.4
|
18.7
|
141K | -0.42% | ||||
| Jul 7 | 19.25 | 18.69 |
19.38
|
18.23
|
172K | 2.89% | ||||
| Jul 6 | 18.71 | 18.11 |
19.07
|
17.71
|
269K | 3.83% | ||||
| Jul 5 | 18.02 | 16.47 |
18.04
|
16.13
|
254K | 7.33% | ||||
| Jul 1 | 16.79 | 16.28 |
16.8
|
16.03
|
160K | 3.71% | ||||
| Jun 30 | 16.19 | 16.32 |
16.37
|
15.67
|
289K | -3.11% | ||||
| Jun 29 | 16.71 | 17.01 |
17.01
|
16.39
|
280K | -2.45% | ||||
| Jun 28 | 17.13 | 18.16 |
18.16
|
17.07
|
218K | -5.67% | ||||
| Jun 27 | 18.16 | 18.97 |
19.07
|
18.08
|
237K | -3.35% | ||||
| Jun 24 | 18.79 | 19.65 |
20.09
|
18.73
|
2.0M | -3.69% | ||||
| Jun 23 | 19.51 | 17.43 |
19.61
|
17.43
|
499K | 13.10% | ||||
| Jun 22 | 17.25 | 16.21 |
17.67
|
16.21
|
432K | 3.98% | ||||
| Jun 21 | 16.59 | 16.48 |
17.13
|
16.39
|
277K | 3.36% | ||||
| Jun 17 | 16.05 | 16.07 |
16.98
|
15.87
|
642K | 0.12% | ||||
| Jun 16 | 16.03 | 16.05 |
16.21
|
15.3
|
329K | -4.53% | ||||
| Jun 15 | 16.79 | 15.96 |
17.14
|
15.77
|
372K | 7.15% | ||||
| Jun 14 | 15.67 | 14.94 |
15.74
|
14.58
|
391K | 4.05% | ||||
| Jun 13 | 15.06 | 15.64 |
15.83
|
14.67
|
412K | -8.39% | ||||
| Jun 10 | 16.44 | 16.74 |
17
|
16.01
|
231K | -5.41% | ||||
| Jun 9 | 17.38 | 18.21 |
18.38
|
17.37
|
253K | -4.66% | ||||
| Jun 8 | 18.23 | 17.21 |
18.43
|
17.21
|
236K | 5.13% | ||||
| Jun 7 | 17.34 | 16.45 |
17.39
|
16.24
|
214K | 4.02% | ||||
| Jun 6 | 16.67 | 17.1 |
17.43
|
15.8
|
495K | -0.06% | ||||
| Jun 3 | 16.68 | 17.27 |
17.31
|
16.23
|
385K | -5.12% | ||||
| Jun 2 | 17.58 | 16.45 |
17.65
|
16.45
|
241K | 6.74% | ||||
| Jun 1 | 16.47 | 16.96 |
17.38
|
15.94
|
357K | -2.31% | ||||
| May 31 | 16.86 | 17.75 |
17.9
|
16.24
|
415K | -6.02% | ||||
| May 27 | 17.94 | 17.07 |
17.98
|
17
|
264K | 6.28% | ||||
| May 26 | 16.88 | 16.69 |
17.55
|
16.42
|
234K | 1.63% | ||||
| May 25 | 16.61 | 16.57 |
16.95
|
16
|
310K | 0.24% | ||||
| May 24 | 16.57 | 16.72 |
16.72
|
15.78
|
673K | -2.59% | ||||
| May 23 | 17.01 | 17.39 |
17.75
|
16.56
|
249K | -1.1% | ||||
| May 20 | 17.2 | 17.51 |
17.8
|
16.41
|
373K | 1.24% | ||||
| May 19 | 16.99 | 16.92 |
17.75
|
16.85
|
420K | -0.41% | ||||
| May 18 | 17.06 | 18.12 |
18.43
|
16.88
|
235K | -7.78% | ||||
| May 17 | 18.5 | 18.54 |
19.22
|
17.96
|
228K | 3.35% | ||||
| May 16 | 17.9 | 18.58 |
19.02
|
17.79
|
224K | -4.74% | ||||
| May 13 | 18.79 | 16 |
18.95
|
16
|
781K | 19.30% | ||||
| May 12 | 15.75 | 15.42 |
16.73
|
14.99
|
594K | 2.14% | ||||
| May 11 | 15.42 | 17.03 |
17.59
|
15.36
|
477K | -8.32% | ||||
| May 10 | 16.82 | 20.48 |
20.51
|
14.86
|
665K | -9.08% | ||||
| May 9 | 18.5 | 21.9 |
22.05
|
18.49
|
408K | -17.96% | ||||
| May 6 | 22.55 | 22.52 |
23.02
|
21.52
|
304K | -0.49% | ||||
| May 5 | 22.66 | 23.24 |
23.24
|
22.03
|
200K | -4.63% | ||||
| May 4 | 23.76 | 23.08 |
23.98
|
21.85
|
145K | 2.68% | ||||
| May 3 | 23.14 | 23.3 |
24.24
|
22.58
|
200K | -0.9% | ||||
| May 2 | 23.35 | 21.98 |
23.44
|
21.13
|
283K | 5.23% | ||||
| Apr 29 | 22.19 | 22.1 |
23.3
|
21.85
|
201K | -0.58% | ||||
| Apr 28 | 22.32 | 22.45 |
23.06
|
21.49
|
480K | 0.18% | ||||
| Apr 27 | 22.28 | 23.06 |
23.85
|
22.17
|
288K | -3.59% | ||||
| Apr 26 | 23.11 | 24.11 |
24.12
|
22.73
|
270K | -5.29% | ||||
| Apr 25 | 24.4 | 23.75 |
24.76
|
23.45
|
199K | 1.67% | ||||
| Apr 22 | 24 | 24.55 |
25.49
|
23.39
|
355K | -2.12% | ||||
| Apr 21 | 24.52 | 25.27 |
26.31
|
23.04
|
527K | -1.37% | ||||
| Apr 20 | 24.86 | 25.54 |
25.67
|
24.57
|
158K | -1.82% | ||||
| Apr 19 | 25.32 | 24.98 |
26.09
|
24.65
|
162K | 1.28% | ||||
| Apr 18 | 25 | 25.75 |
25.83
|
24.2
|
198K | -3.33% | ||||
| Apr 14 | 25.86 | 27.33 |
27.33
|
25.52
|
144K | -4.79% | ||||
| Apr 13 | 27.16 | 27.49 |
27.92
|
26.81
|
275K | -2.83% | ||||
| Apr 12 | 27.95 | 29.36 |
30.35
|
27.44
|
176K | -2.82% | ||||
| Apr 11 | 28.76 | 28.91 |
29.36
|
28.36
|
315K | -1.71% | ||||
| Apr 8 | 29.26 | 29.55 |
29.74
|
29.01
|
244K | -1.22% | ||||
| Apr 7 | 29.62 | 29.26 |
30.2
|
28.9
|
194K | 0.75% | ||||
| Apr 6 | 29.4 | 29.79 |
30.05
|
28.83
|
245K | -3.48% | ||||
| Apr 5 | 30.46 | 30.66 |
30.96
|
30.1
|
242K | -0.62% | ||||
| Apr 4 | 30.65 | 30.58 |
31.33
|
30.08
|
239K | 0.59% | ||||
| Apr 1 | 30.47 | 29.32 |
30.57
|
29.17
|
219K | 4.39% | ||||
| Mar 31 | 29.19 | 28.52 |
30.08
|
28.26
|
290K | 2.13% | ||||
| Mar 30 | 28.58 | 29.02 |
30.04
|
28.53
|
210K | -1.92% | ||||
| Mar 29 | 29.14 | 27.98 |
29.73
|
27.66
|
171K | 5.62% | ||||
| Mar 28 | 27.59 | 27.43 |
27.94
|
26.77
|
78.1K | 1.28% | ||||
| Mar 25 | 27.24 | 28.74 |
29.08
|
26.82
|
168K | -4.59% | ||||
| Mar 24 | 28.55 | 28.83 |
29.96
|
27.72
|
243K | -0.49% | ||||
| Mar 23 | 28.69 | 28.92 |
30.09
|
28.02
|
166K | -1.88% | ||||
| Mar 22 | 29.24 | 27.38 |
29.64
|
27.38
|
145K | 5.71% | ||||
| Mar 21 | 27.66 | 28.53 |
28.76
|
26.78
|
224K | -3.96% | ||||
| Mar 18 | 28.8 | 27.45 |
28.98
|
27.45
|
558K | 3.15% | ||||
| Mar 17 | 27.92 | 25.58 |
28.22
|
25
|
466K | 8.72% | ||||
| Mar 16 | 25.68 | 24.71 |
25.74
|
24.14
|
352K | 6.78% | ||||
| Mar 15 | 24.05 | 23.38 |
24.22
|
22.7
|
312K | 3.40% | ||||
| Mar 14 | 23.26 | 25.89 |
25.89
|
23.06
|
300K | -10.4% | ||||
| Mar 11 | 25.96 | 28.49 |
28.49
|
25.95
|
164K | -6.92% | ||||
| Mar 10 | 27.89 | 27.58 |
28.49
|
26.97
|
305K | -1.8% | ||||
| Mar 9 | 28.4 | 28.13 |
29.25
|
28.02
|
557K | 4.99% | ||||
| Mar 8 | 27.05 | 27.55 |
28.65
|
26.7
|
453K | -2.21% | ||||
| Mar 7 | 27.66 | 29.65 |
30.06
|
27.21
|
169K | -6.9% | ||||
| Mar 4 | 29.71 | 30.93 |
31.87
|
29.42
|
173K | -5.71% | ||||
| Mar 3 | 31.51 | 33.26 |
34.17
|
31.08
|
248K | -3.67% | ||||
| Mar 2 | 32.71 | 33.83 |
34.34
|
31.14
|
320K | 3.51% | ||||
| Mar 1 | 31.6 | 33.82 |
35.98
|
31.02
|
842K | -6.34% | ||||
| Feb 28 | 33.74 | 31.84 |
34.17
|
31.55
|
416K | 4.75% | ||||
| Feb 25 | 32.21 | 31.06 |
32.25
|
30.3
|
285K | 3.80% | ||||
| Feb 24 | 31.03 | 26.94 |
31.08
|
26.27
|
332K | 10.39% | ||||
| Feb 23 | 28.11 | 29.14 |
29.14
|
27.84
|
249K | -2.19% | ||||
| Feb 22 | 28.74 | 28.73 |
29.65
|
27.75
|
227K | -1.41% | ||||
| Feb 18 | 29.15 | 28.96 |
29.86
|
28.01
|
324K | 1.82% | ||||
| Feb 17 | 28.63 | 31.74 |
31.74
|
28.38
|
244K | -11.17% | ||||
| Feb 16 | 32.23 | 32.54 |
33.1
|
31.68
|
208K | -2.89% | ||||
| Feb 15 | 33.19 | 33.17 |
34.25
|
32.64
|
203K | 2.34% | ||||
| Feb 14 | 32.43 | 33.24 |
34.23
|
32.24
|
298K | -2.96% | ||||
| Feb 11 | 33.42 | 33.89 |
35.16
|
32.72
|
305K | -1.15% | ||||
| Feb 10 | 33.81 | 33.55 |
35.22
|
33.46
|
897K | -3.15% | ||||
| Feb 9 | 34.91 | 33.39 |
35.06
|
33.28
|
725K | 6.56% | ||||
| Feb 8 | 32.76 | 32.53 |
33.51
|
32.15
|
235K | -1.27% | ||||
| Feb 7 | 33.18 | 32.39 |
34.34
|
32.39
|
196K | 2.63% | ||||
| Feb 4 | 32.33 | 31.41 |
32.52
|
30.42
|
391K | 3.46% | ||||
| Feb 3 | 31.25 | 30.58 |
31.88
|
30.33
|
339K | -1.7% | ||||
| Feb 2 | 31.79 | 32.15 |
32.15
|
30.82
|
224K | -1.18% | ||||
| Feb 1 | 32.17 | 30.6 |
32.4
|
29.5
|
265K | 5.68% | ||||
| Jan 31 | 30.44 | 28.63 |
30.46
|
28.21
|
676K | 8.02% | ||||
| Jan 28 | 28.18 | 27.07 |
28.18
|
26
|
215K | 3.95% | ||||
| Jan 27 | 27.11 | 27.9 |
28.67
|
26.68
|
234K | -0.84% | ||||
| Jan 26 | 27.34 | 27.92 |
29.89
|
26.96
|
415K | 0.92% | ||||
| Jan 25 | 27.09 | 27.31 |
28.45
|
26.17
|
346K | -4.78% | ||||
| Jan 24 | 28.45 | 26.46 |
28.77
|
25.32
|
407K | 3.91% | ||||
| Jan 21 | 27.38 | 28.28 |
29.14
|
27.01
|
542K | -5.23% | ||||
| Jan 20 | 28.89 | 28.93 |
30.86
|
28.68
|
357K | 1.40% | ||||
| Jan 19 | 28.49 | 30.72 |
31.61
|
28.44
|
600K | -5.6% | ||||
| Jan 18 | 30.18 | 31.94 |
31.94
|
29.76
|
348K | -7.57% | ||||
| Jan 14 | 32.65 | 32.4 |
33.13
|
31.27
|
201K | -1.33% | ||||
| Jan 13 | 33.09 | 33.59 |
34.67
|
32.97
|
445K | -0.42% | ||||
| Jan 12 | 33.23 | 35.17 |
36.17
|
33.04
|
414K | -5.27% | ||||
| Jan 11 | 35.08 | 34.8 |
35.58
|
33.9
|
246K | 0.23% | ||||
| Jan 10 | 35 | 33.68 |
35.1
|
32.29
|
336K | 2.25% | ||||
| Jan 7 | 34.23 | 36.79 |
37.59
|
34.04
|
326K | -4.94% | ||||
| Jan 6 | 36.01 | 35.89 |
37.39
|
34.42
|
340K | -0.61% | ||||
| Jan 5 | 36.23 | 39.94 |
40.16
|
36.14
|
240K | -9.74% | ||||
| Jan 4 | 40.14 | 42.21 |
42.27
|
39.1
|
253K | -5.35% | ||||
| Jan 3 | 42.41 | 42.87 |
43.32
|
40.97
|
173K | 0.02% | ||||
| Dec 31 | 42.4 | 42.41 |
43.41
|
41.81
|
115K | 0.33% | ||||
| Dec 30 | 42.26 | 40.67 |
43.2
|
40.6
|
166K | 4.09% | ||||
| Dec 29 | 40.6 | 40.71 |
41.33
|
39.44
|
138K | -0.49% | ||||
| Dec 28 | 40.8 | 41.84 |
42.38
|
40.59
|
187K | -2.88% | ||||
| Dec 27 | 42.01 | 43.81 |
44
|
41.77
|
152K | -4.28% | ||||
| Dec 23 | 43.89 | 43.51 |
44.86
|
43.06
|
198K | -0.2% | ||||
| Dec 22 | 43.98 | 43.53 |
44.69
|
43.04
|
133K | 0.62% | ||||
| Dec 21 | 43.71 | 42.17 |
43.96
|
41.39
|
175K | 4.95% | ||||
| Dec 20 | 41.65 | 41.54 |
42.25
|
40.29
|
337K | -2.71% | ||||
| Dec 17 | 42.81 | 40.01 |
43.73
|
38.74
|
436K | 6.86% | ||||
| Dec 16 | 40.06 | 41.61 |
42.93
|
40.04
|
241K | -2.46% | ||||
| Dec 15 | 41.07 | 38.99 |
41.19
|
38.6
|
249K | 4.64% | ||||
| Dec 14 | 39.25 | 39.46 |
40.06
|
38.34
|
175K | -2.27% | ||||
| Dec 13 | 40.16 | 39.41 |
40.67
|
39.41
|
233K | 0.58% | ||||
| Dec 10 | 39.93 | 41.23 |
41.46
|
39.71
|
187K | -2.61% | ||||
| Dec 9 | 41 | 42.14 |
42.94
|
41
|
247K | -4.14% | ||||
| Dec 8 | 42.77 | 41.98 |
43.29
|
40.96
|
351K | 2.13% | ||||
| Dec 7 | 41.88 | 39.59 |
43.37
|
39.29
|
354K | 8.39% | ||||
| Dec 6 | 38.64 | 37.33 |
38.96
|
35.02
|
228K | 2.93% | ||||
| Dec 3 | 37.54 | 43.69 |
43.69
|
36.54
|
380K | -4.82% | ||||
| Dec 2 | 39.44 | 38.54 |
40.33
|
38.41
|
231K | 2.34% | ||||
| Dec 1 | 38.54 | 41 |
41.99
|
38.34
|
392K | -3.58% | ||||
| Nov 30 | 39.97 | 40.43 |
42.11
|
39.64
|
335K | -1.87% | ||||
| Nov 29 | 40.73 | 44.27 |
44.27
|
40.36
|
240K | -5.43% | ||||
| Nov 26 | 43.07 | 42.6 |
44.55
|
41.85
|
130K | -2.02% | ||||
| Nov 24 | 43.96 | 42.84 |
44.19
|
41.23
|
417K | 0.80% | ||||
| Nov 23 | 43.61 | 43.19 |
44.26
|
41.51
|
316K | -0.43% | ||||
| Nov 22 | 43.8 | 46.62 |
47.25
|
42.79
|
328K | -5.03% | ||||
| Nov 19 | 46.12 | 45.54 |
47.26
|
45.45
|
656K | -0.56% | ||||
| Nov 18 | 46.38 | 49.5 |
50.69
|
45.02
|
416K | -6.13% | ||||
| Nov 17 | 49.41 | 53.17 |
54.93
|
49.05
|
284K | -8.09% | ||||
| Nov 16 | 53.76 | 54.59 |
54.59
|
51.74
|
231K | -2.34% | ||||
| Nov 15 | 55.05 | 57.1 |
57.55
|
54.74
|
111K | -3% | ||||
| Nov 12 | 56.75 | 55.2 |
57.43
|
53.6
|
148K | 3.43% | ||||
| Nov 11 | 54.87 | 53.57 |
56.07
|
52.63
|
182K | 3.72% | ||||
| Nov 10 | 52.9 | 53.82 |
56.01
|
52.33
|
153K | -3.63% | ||||
| Nov 9 | 54.89 | 57.57 |
59.79
|
54.5
|
218K | -4.56% | ||||
| Nov 8 | 57.51 | 57.51 |
60.92
|
56.83
|
197K | 0.14% | ||||
| Nov 5 | 57.43 | 56.3 |
58.64
|
53.2
|
356K | 2.01% | ||||
| Nov 4 | 56.3 | 56.34 |
57
|
55.07
|
176K | 1.06% | ||||
| Nov 3 | 55.71 | 52.65 |
56.41
|
52.26
|
203K | 6.24% | ||||
| Nov 2 | 52.44 | 53.78 |
53.79
|
51.7
|
138K | -2.05% | ||||
| Nov 1 | 53.54 | 50.62 |
53.98
|
50.27
|
164K | 5.79% | ||||
| Oct 29 | 50.61 | 49.96 |
51.28
|
49.17
|
187K | 0.88% | ||||
| Oct 28 | 50.17 | 48.41 |
50.63
|
48.41
|
87.8K | 3.83% | ||||
| Oct 27 | 48.32 | 50 |
50.1
|
48.13
|
75.3K | -3.69% | ||||
| Oct 26 | 50.17 | 50.9 |
50.9
|
49.27
|
127K | -0.69% | ||||
| Oct 25 | 50.52 | 49.99 |
50.69
|
49.09
|
77.7K | 0.60% | ||||
| Oct 22 | 50.22 | 50.13 |
51.67
|
49.01
|
111K | -0.32% | ||||
| Oct 21 | 50.38 | 49.89 |
50.87
|
49.38
|
102K | 0.38% | ||||
| Oct 20 | 50.19 | 51 |
51.61
|
49.81
|
114K | -1.36% | ||||
| Oct 19 | 50.88 | 50.11 |
51.4
|
49.85
|
229K | 1.03% | ||||
| Oct 18 | 50.36 | 51.14 |
52.45
|
50.24
|
197K | -2.61% | ||||
| Oct 15 | 51.71 | 51.47 |
52.07
|
51
|
180K | 1.77% | ||||
| Oct 14 | 50.81 | 48.97 |
52.12
|
48.56
|
359K | 4.91% | ||||
| Oct 13 | 48.43 | 47.41 |
49.26
|
46.72
|
281K | 3.59% | ||||
| Oct 12 | 46.75 | 46 |
49.6
|
45.59
|
1.7M | 13.28% | ||||
| Oct 11 | 41.27 | 43.28 |
43.41
|
41.05
|
467K | -5.45% | ||||
| Oct 8 | 43.65 | 48.25 |
49.25
|
43.39
|
374K | -9.46% | ||||
| Oct 7 | 48.21 | 47.55 |
49.25
|
47.13
|
257K | 2.68% | ||||
| Oct 6 | 46.95 | 46.69 |
47.67
|
46.16
|
137K | -1.14% | ||||
| Oct 5 | 47.49 | 48.03 |
48.76
|
47.32
|
172K | -1.19% | ||||
| Oct 4 | 48.06 | 50.62 |
50.62
|
47.55
|
240K | -6.1% | ||||
| Oct 1 | 51.18 | 49.5 |
51.5
|
48.73
|
221K | 2.79% | ||||
| Sep 30 | 49.79 | 48.75 |
50.42
|
47.54
|
195K | 3.28% | ||||
| Sep 29 | 48.21 | 49.85 |
50.88
|
47.94
|
138K | -2.07% | ||||
| Sep 28 | 49.23 | 50.24 |
50.63
|
48.75
|
176K | -3.66% | ||||
| Sep 27 | 51.1 | 52.31 |
52.31
|
50.37
|
187K | -3.57% | ||||
| Sep 24 | 52.99 | 51.91 |
53.51
|
51.77
|
257K | -0.6% | ||||
| Sep 23 | 53.31 | 49.82 |
53.85
|
49.19
|
333K | 8.49% | ||||
| Sep 22 | 49.14 | 47.95 |
49.55
|
47.02
|
176K | 3.32% | ||||
| Sep 21 | 47.56 | 47.7 |
48.49
|
47.45
|
104K | 0.15% | ||||
| Sep 20 | 47.49 | 48.25 |
49.15
|
46.9
|
126K | -5.53% | ||||
| Sep 17 | 50.27 | 47.91 |
50.95
|
47.73
|
433K | 5.37% | ||||
| Sep 16 | 47.71 | 47.52 |
48.23
|
46.73
|
142K | 0.42% | ||||
| Sep 15 | 47.51 | 47.1 |
48.39
|
46.41
|
210K | 0.11% | ||||
| Sep 14 | 47.46 | 46.98 |
48.43
|
46.36
|
253K | 2.71% | ||||
| Sep 13 | 46.21 | 48.1 |
48.76
|
46.17
|
175K | -3.61% | ||||
| Sep 10 | 47.94 | 48.01 |
48.57
|
46.61
|
275K | 1.89% | ||||
| Sep 9 | 47.05 | 48.44 |
49.31
|
47
|
205K | -3.29% | ||||
| Sep 8 | 48.65 | 50.1 |
50.1
|
48.35
|
136K | -3.47% | ||||
| Sep 7 | 50.4 | 51.47 |
52.19
|
50
|
159K | -2.31% | ||||
| Sep 3 | 51.59 | 51.89 |
52.27
|
50.18
|
140K | -0.48% | ||||
| Sep 2 | 51.84 | 50.41 |
52.52
|
49.21
|
224K | 3.35% | ||||
| Sep 1 | 50.16 | 51.21 |
51.21
|
49.29
|
154K | -1.74% | ||||
| Aug 31 | 51.05 | 50.63 |
52.13
|
50.27
|
236K | 1.65% | ||||
| Aug 30 | 50.22 | 50.3 |
51.21
|
49.3
|
189K | -0.16% | ||||
| Aug 27 | 50.3 | 49 |
51.39
|
48.16
|
615K | 9.44% | ||||
| Aug 26 | 45.96 | 50.48 |
50.48
|
44.2
|
1.2M | -9.21% | ||||
| Aug 25 | 50.62 | 51.05 |
51.72
|
49.93
|
169K | -1.5% | ||||
| Aug 24 | 51.39 | 49.58 |
51.61
|
48.88
|
256K | 4.71% | ||||
| Aug 23 | 49.08 | 48.69 |
49.44
|
48.44
|
214K | 1.85% | ||||
| Aug 20 | 48.19 | 46.13 |
49.16
|
46.05
|
288K | 3.97% | ||||
| Aug 19 | 46.35 | 45.05 |
46.44
|
44.61
|
223K | 0.96% | ||||
| Aug 18 | 45.91 | 46.28 |
46.92
|
44.89
|
167K | -1.08% | ||||
| Aug 17 | 46.41 | 45 |
46.41
|
44.32
|
468K | -1.04% | ||||
| Aug 16 | 46.9 | 48.86 |
49.15
|
46.04
|
191K | -4.77% | ||||
| Aug 13 | 49.25 | 49.78 |
50.72
|
48.77
|
126K | -1.1% | ||||
| Aug 12 | 49.8 | 49.42 |
50.2
|
48.63
|
116K | 1.36% | ||||
| Aug 11 | 49.13 | 51.9 |
51.9
|
47.18
|
255K | -4.51% | ||||
| Aug 10 | 51.45 | 54.85 |
55.63
|
50.52
|
296K | -5.91% | ||||
| Aug 9 | 54.68 | 52.49 |
55.69
|
52.03
|
208K | 4.39% | ||||
| Aug 6 | 52.38 | 55.67 |
57.14
|
51.62
|
285K | -8.04% | ||||
| Aug 5 | 56.96 | 54.56 |
56.96
|
54.29
|
246K | 3.30% | ||||
| Aug 4 | 55.14 | 53.92 |
55.87
|
53.92
|
164K | 1.68% | ||||
| Aug 3 | 54.23 | 53.56 |
54.28
|
52.65
|
148K | 1.55% | ||||
| Aug 2 | 53.4 | 53.61 |
54.92
|
52.9
|
236K | 0.47% | ||||
| Jul 30 | 53.15 | 53.13 |
54.96
|
52.74
|
136K | -1.3% | ||||
| Jul 29 | 53.85 | 54.47 |
55.12
|
53.12
|
146K | -0.35% | ||||
| Jul 28 | 54.04 | 52.15 |
54.76
|
52.15
|
161K | 4.69% | ||||
| Jul 27 | 51.62 | 51.76 |
52.52
|
49.48
|
156K | -0.98% | ||||
| Jul 26 | 52.13 | 53.42 |
54.32
|
51.7
|
159K | -2.03% | ||||
| Jul 23 | 53.21 | 53.51 |
54.13
|
51.98
|
147K | -0.08% | ||||
| Jul 22 | 53.25 | 53.67 |
54.49
|
52.1
|
175K | 0.53% | ||||
| Jul 21 | 52.97 | 52.82 |
53.58
|
50.03
|
247K | 0.08% | ||||
| Jul 20 | 52.93 | 51.33 |
53.26
|
50.04
|
295K | 3.24% | ||||
| Jul 19 | 51.27 | 50.4 |
52.46
|
50.2
|
260K | -0.85% | ||||
| Jul 16 | 51.71 | 53.16 |
54.64
|
51.07
|
263K | -1.26% | ||||
| Jul 15 | 52.37 | 52.92 |
54.69
|
51.66
|
212K | -1.76% | ||||
| Jul 14 | 53.31 | 57.77 |
57.78
|
53.08
|
143K | -7.22% | ||||
| Jul 13 | 57.46 | 59.2 |
59.64
|
56.58
|
138K | -3.7% | ||||
| Jul 12 | 59.67 | 59.54 |
60.37
|
58.53
|
181K | 0.17% | ||||
| Jul 9 | 59.57 | 59.31 |
60.95
|
58.23
|
197K | 1.92% | ||||
| Jul 8 | 58.45 | 56.95 |
58.47
|
54.34
|
298K | -0.7% | ||||
| Jul 7 | 58.86 | 57.49 |
60.07
|
57.04
|
245K | 2.67% | ||||
| Jul 6 | 57.33 | 57.85 |
58.05
|
56.35
|
288K | -1.56% | ||||
| Jul 2 | 58.24 | 59.51 |
59.76
|
57.09
|
121K | -2.08% | ||||
| Jul 1 | 59.48 | 58.13 |
59.98
|
57.13
|
210K | 1.40% | ||||
| Jun 30 | 58.66 | 63.75 |
64.3
|
58.41
|
416K | -8.26% | ||||
| Jun 29 | 63.94 | 65.53 |
65.53
|
63.15
|
242K | -2.63% | ||||
| Jun 28 | 65.67 | 62.45 |
66.21
|
62.2
|
376K | 7.06% | ||||
| Jun 25 | 61.34 | 63.3 |
63.5
|
60.48
|
1.1M | -2.57% | ||||
| Jun 24 | 62.96 | 63.92 |
66.2
|
62.06
|
345K | -0.85% | ||||
| Jun 23 | 63.5 | 62.11 |
64.63
|
62.11
|
283K | 1.99% | ||||
| Jun 22 | 62.26 | 63.04 |
63.68
|
60.92
|
250K | -1.78% | ||||
| Jun 21 | 63.39 | 64.95 |
65.5
|
61.55
|
272K | -1.63% | ||||
| Jun 18 | 64.44 | 64.58 |
66.93
|
63.42
|
723K | -1.44% | ||||
| Jun 17 | 65.38 | 63.54 |
66.69
|
63.03
|
334K | 2.56% | ||||
| Jun 16 | 63.75 | 64.66 |
67.98
|
61.97
|
328K | -1.02% | ||||
| Jun 15 | 64.41 | 65.7 |
67.56
|
62.5
|
344K | -1.62% | ||||
| Jun 14 | 65.47 | 65.97 |
69.22
|
64.9
|
338K | -1.58% | ||||
| Jun 11 | 66.52 | 68.25 |
68.69
|
65.15
|
359K | -0.97% | ||||
| Jun 10 | 67.17 | 62.68 |
67.99
|
60.98
|
550K | 8.37% | ||||
| Jun 9 | 61.98 | 64.15 |
65.45
|
61.8
|
326K | -2.32% | ||||
| Jun 8 | 63.45 | 60.76 |
63.62
|
60.14
|
720K | 5.94% | ||||
| Jun 7 | 59.89 | 54.13 |
65.96
|
54
|
1.1M | 10.72% | ||||
| Jun 4 | 54.09 | 50.88 |
55.18
|
50.31
|
553K | 0.99% | ||||
| Jun 3 | 53.56 | 49.43 |
54.87
|
49.43
|
559K | 4.94% | ||||
| Jun 2 | 51.04 | 49.9 |
51.16
|
48.12
|
254K | 2.39% | ||||
| Jun 1 | 49.85 | 51.5 |
52.66
|
47.98
|
387K | -3.19% | ||||
| May 28 | 51.49 | 51 |
53.23
|
51
|
252K | 1.40% | ||||
| May 27 | 50.78 | 51.63 |
51.63
|
49.04
|
318K | -1.07% | ||||
| May 26 | 51.33 | 48.41 |
51.48
|
47.5
|
345K | 5.68% | ||||
| May 25 | 48.57 | 49.54 |
50.34
|
48.21
|
371K | -1.28% | ||||
| May 24 | 49.2 | 47.44 |
49.54
|
46.85
|
184K | 4.88% | ||||
| May 21 | 46.91 | 48.46 |
48.93
|
46.82
|
293K | -1.98% | ||||
| May 20 | 47.86 | 45.47 |
48.15
|
44
|
369K | 5.42% | ||||
| May 19 | 45.4 | 44.56 |
46.47
|
43.5
|
463K | -3.71% | ||||
| May 18 | 47.15 | 45.97 |
48.93
|
45.02
|
496K | 4.82% | ||||
| May 17 | 44.98 | 45.21 |
45.63
|
44
|
251K | -1.55% | ||||
| May 14 | 45.69 | 43.89 |
46.3
|
43.61
|
407K | 5.52% | ||||
| May 13 | 43.3 | 47.18 |
47.89
|
41.76
|
459K | -8.22% | ||||
| May 12 | 47.18 | 47.47 |
48.79
|
45.83
|
466K | -4.11% | ||||
| May 11 | 49.2 | 45.1 |
49.52
|
44.27
|
381K | 4.77% | ||||
| May 10 | 46.96 | 54.79 |
56.25
|
46.57
|
556K | -16.29% | ||||
| May 7 | 56.1 | 53.56 |
57.01
|
53.56
|
273K | 6.45% | ||||
| May 6 | 52.7 | 50.26 |
53.83
|
49.68
|
497K | -0.13% | ||||
| May 5 | 52.77 | 52.79 |
54.83
|
51.87
|
392K | 0.88% | ||||
| May 4 | 52.31 | 55.66 |
55.74
|
51.71
|
432K | -7.78% | ||||
| May 3 | 56.72 | 61.36 |
61.36
|
56.13
|
441K | -7.23% | ||||
| Apr 30 | 61.14 | 62.95 |
64.6
|
60.86
|
305K | -5.02% | ||||
| Apr 29 | 64.37 | 67.77 |
67.77
|
63.82
|
212K | -3.93% | ||||
| Apr 28 | 67 | 65.31 |
67.41
|
64
|
221K | 1.28% | ||||
| Apr 27 | 66.15 | 65.56 |
66.73
|
64.59
|
318K | 1.58% | ||||
| Apr 26 | 65.12 | 60.59 |
65.55
|
60.59
|
226K | 7.23% | ||||
| Apr 23 | 60.73 | 58.84 |
61.83
|
58.21
|
348K | 3.99% | ||||
| Apr 22 | 58.4 | 58.46 |
60.28
|
57.58
|
244K | 0.17% | ||||
| Apr 21 | 58.3 | 55.68 |
58.34
|
54.93
|
413K | 1.36% | ||||
| Apr 20 | 57.52 | 59.54 |
59.77
|
56.15
|
306K | -2.79% | ||||
| Apr 19 | 59.17 | 60.19 |
61.29
|
57.48
|
233K | -3.14% | ||||
| Apr 16 | 61.09 | 63.35 |
63.35
|
59.23
|
210K | -3.96% | ||||
| Apr 15 | 63.61 | 62.14 |
64.55
|
61.42
|
173K | 2.70% | ||||
| Apr 14 | 61.94 | 64.05 |
65.46
|
61.13
|
210K | -2.5% | ||||
| Apr 13 | 63.53 | 62.95 |
64.25
|
61.38
|
295K | 2.34% | ||||
| Apr 12 | 62.08 | 65.54 |
65.97
|
61.77
|
334K | -6.11% | ||||
| Apr 9 | 66.12 | 65.5 |
66.76
|
65.01
|
183K | -0.53% | ||||
| Apr 8 | 66.47 | 65 |
67.62
|
64.56
|
249K | 3.60% | ||||
| Apr 7 | 64.16 | 65.39 |
67.46
|
63.52
|
362K | -2.71% | ||||
| Apr 6 | 65.95 | 63.15 |
68.83
|
63.15
|
409K | 4.88% | ||||
| Apr 5 | 62.88 | 63.57 |
64.17
|
61.6
|
313K | 2.33% | ||||
| Apr 1 | 61.45 | 61.1 |
63.79
|
60.02
|
384K | 5.10% | ||||
| Mar 31 | 58.47 | 56.91 |
61.29
|
56.15
|
520K | 6.97% | ||||
| Mar 30 | 54.66 | 53.2 |
55.76
|
51.56
|
526K | 6.32% | ||||
| Mar 29 | 51.41 | 51.6 |
52.63
|
48.64
|
499K | -0.31% | ||||
| Mar 26 | 51.57 | 53.55 |
53.79
|
48.99
|
373K | -3.81% | ||||
| Mar 25 | 53.61 | 50.29 |
54.23
|
49.12
|
290K | 2.90% | ||||
| Mar 24 | 52.1 | 57.27 |
57.27
|
51.84
|
318K | -8.05% | ||||
| Mar 23 | 56.66 | 59.38 |
60.16
|
56.39
|
297K | -6.08% | ||||
| Mar 22 | 60.33 | 60 |
61.53
|
58.78
|
241K | 1.48% | ||||
| Mar 19 | 59.45 | 58.36 |
61.54
|
57.76
|
606K | 2.73% | ||||
| Mar 18 | 57.87 | 61.52 |
61.64
|
57.54
|
229K | -7.5% | ||||
| Mar 17 | 62.56 | 58.53 |
64.29
|
57.82
|
402K | 3.89% | ||||
| Mar 16 | 60.22 | 62.84 |
62.84
|
58.59
|
362K | -1.54% | ||||
| Mar 15 | 61.16 | 60.34 |
62.33
|
59.08
|
367K | 0.30% | ||||
| Mar 12 | 60.98 | 63.75 |
63.75
|
59.36
|
427K | -4.19% | ||||
| Mar 11 | 63.65 | 64.14 |
64.58
|
60.53
|
443K | 7.61% | ||||
| Mar 10 | 59.15 | 61.28 |
64.03
|
58.58
|
420K | -1.97% | ||||
| Mar 9 | 60.34 | 60.25 |
63.31
|
59.22
|
527K | 2.62% | ||||
| Mar 8 | 58.8 | 68.27 |
68.28
|
57.66
|
641K | -12.72% | ||||
| Mar 5 | 67.37 | 63.51 |
67.37
|
60.75
|
727K | 6.63% | ||||
| Mar 4 | 63.18 | 63.33 |
66
|
60.41
|
627K | -3.5% | ||||
| Mar 3 | 65.47 | 84.89 |
84.89
|
65.26
|
717K | -15.08% | ||||
| Mar 2 | 77.1 | 83.65 |
83.75
|
75.69
|
407K | -6.73% | ||||
| Mar 1 | 82.66 | 76.67 |
83.9
|
76.67
|
348K | 9.12% | ||||
| Feb 26 | 75.75 | 74.55 |
77.91
|
72.25
|
516K | 2.68% | ||||
| Feb 25 | 73.77 | 76.93 |
77
|
72.71
|
392K | -5.62% | ||||
| Feb 24 | 78.16 | 80.4 |
81.71
|
76.46
|
303K | -0.24% | ||||
| Feb 23 | 78.35 | 78.75 |
80.63
|
72
|
685K | -2.4% | ||||
| Feb 22 | 80.28 | 89.28 |
90.86
|
79.77
|
555K | -11.43% | ||||
| Feb 19 | 90.64 | 87.9 |
92.57
|
87.01
|
421K | 3.56% | ||||
| Feb 18 | 87.52 | 85.78 |
88.42
|
79.88
|
248K | 2.63% | ||||
| Feb 17 | 85.28 | 86.18 |
87.93
|
83.81
|
280K | -2.27% | ||||
| Feb 16 | 87.26 | 89.19 |
90.89
|
84.54
|
366K | 0.86% | ||||
| Feb 12 | 86.52 | 82.4 |
89.25
|
80.46
|
468K | 7.20% | ||||
| Feb 11 | 80.71 | 79.62 |
83.29
|
78.65
|
255K | 1.55% | ||||
| Feb 10 | 79.48 | 78.69 |
81.36
|
74.87
|
406K | 2.32% | ||||
| Feb 9 | 77.68 | 78.8 |
84.09
|
76.34
|
390K | -0.14% | ||||
| Feb 8 | 77.79 | 80.5 |
81.57
|
76.65
|
431K | -2.52% | ||||
| Feb 5 | 79.8 | 79.8 |
84.68
|
78.04
|
1.1M | 0.42% | ||||
| Feb 4 | 79.47 | 76.48 |
84.99
|
75.01
|
1.3M | 9.67% | ||||
| Feb 3 | 72.46 | 74.51 |
75.49
|
70.5
|
288K | -2.89% | ||||
| Feb 2 | 74.62 | 71.48 |
77.46
|
71.48
|
417K | 7.44% | ||||
| Feb 1 | 69.45 | 65.59 |
70.36
|
63.88
|
341K | 7.28% | ||||
| Jan 29 | 64.74 | 66.11 |
67.7
|
63.88
|
312K | -1.98% | ||||
| Jan 28 | 66.05 | 62.73 |
67.89
|
61.86
|
351K | 8.62% | ||||
| Jan 27 | 60.81 | 65.9 |
66.24
|
60.79
|
622K | -8.52% | ||||
| Jan 26 | 66.47 | 75.71 |
76.55
|
66.28
|
565K | -12.76% | ||||
| Jan 25 | 76.19 | 77.24 |
79.85
|
71
|
526K | -1.92% | ||||
| Jan 22 | 77.68 | 79.29 |
82.46
|
77.34
|
502K | -3.24% | ||||
| Jan 21 | 80.28 | 78.36 |
81
|
74.01
|
503K | 5.01% | ||||
| Jan 20 | 76.45 | 79.94 |
84.83
|
74.9
|
835K | -3.42% | ||||
| Jan 19 | 79.16 | 77.19 |
79.58
|
71.72
|
503K | 6.41% | ||||
| Jan 15 | 74.39 | 72.98 |
76.05
|
69.76
|
448K | 0.51% | ||||
| Jan 14 | 74.01 | 69.31 |
74.48
|
69.31
|
530K | 9.13% | ||||
| Jan 13 | 67.82 | 61.19 |
69.4
|
61.19
|
650K | 13.81% | ||||
| Jan 12 | 59.59 | 55.81 |
60.18
|
55.51
|
649K | 12.75% | ||||
| Jan 11 | 52.85 | 48.4 |
53.01
|
46.47
|
655K | 8.43% | ||||
| Jan 8 | 48.74 | 49.05 |
49.98
|
48.35
|
191K | -0.53% | ||||
| Jan 7 | 49 | 47.02 |
49.28
|
46.99
|
158K | 4.21% | ||||
| Jan 6 | 47.02 | 44.89 |
49.85
|
44.71
|
448K | 5.19% | ||||
| Jan 5 | 44.7 | 44 |
45.17
|
42.92
|
127K | 1.34% | ||||
| Jan 4 | 44.11 | 47.15 |
47.36
|
43.54
|
166K | -5.14% | ||||
| Dec 31 | 46.5 | 47.78 |
47.78
|
45.88
|
155K | -2.13% | ||||
| Dec 30 | 47.51 | 45.87 |
48.24
|
45.87
|
304K | 3.53% | ||||
| Dec 29 | 45.89 | 49.5 |
50.67
|
44.8
|
410K | -4.52% | ||||
| Dec 28 | 48.06 | 46.64 |
48.33
|
46.59
|
229K | 4.61% | ||||
| Dec 24 | 45.94 | 48.15 |
48.38
|
45.85
|
119K | -3.83% | ||||
| Dec 23 | 47.77 | 46.38 |
48.2
|
45.92
|
320K | 3.80% | ||||
| Dec 22 | 46.02 | 45.36 |
48.16
|
45.28
|
400K | 0.33% | ||||
| Dec 21 | 45.87 | 43.85 |
46.53
|
43.48
|
548K | 4.25% | ||||
| Dec 18 | 44 | 43.82 |
44.29
|
42.53
|
870K | 0.46% | ||||
| Dec 17 | 43.8 | 44.51 |
44.63
|
43.49
|
278K | -0.14% | ||||
| Dec 16 | 43.86 | 44.24 |
44.24
|
42.62
|
216K | -0.95% | ||||
| Dec 15 | 44.28 | 44 |
45
|
43
|
171K | 1.19% | ||||
| Dec 14 | 43.76 | 45.89 |
46.56
|
43.57
|
230K | -4.62% | ||||
| Dec 11 | 45.88 | 46.91 |
47.33
|
45.1
|
156K | -3% | ||||
| Dec 10 | 47.3 | 44.23 |
47.61
|
44.08
|
231K | 6.10% | ||||
| Dec 9 | 44.58 | 46.18 |
47.2
|
44.13
|
233K | -2.9% | ||||
| Dec 8 | 45.91 | 46.98 |
47.77
|
45.44
|
230K | -3% | ||||
| Dec 7 | 47.33 | 47.55 |
48.46
|
46.23
|
187K | 0.87% | ||||
| Dec 4 | 46.92 | 44.33 |
47.42
|
44.19
|
292K | 6.25% | ||||
| Dec 3 | 44.16 | 43.91 |
45.04
|
43.54
|
131K | 1.33% | ||||
| Dec 2 | 43.58 | 43.79 |
44.21
|
42.33
|
158K | -0.68% | ||||
| Dec 1 | 43.88 | 43.3 |
44.79
|
43
|
137K | 1.60% | ||||
| Nov 30 | 43.19 | 43.75 |
45.06
|
42.2
|
218K | -0.8% | ||||
| Nov 27 | 43.54 | 41.97 |
43.72
|
41.85
|
92.6K | 3.81% | ||||
| Nov 25 | 41.94 | 42.51 |
43.51
|
40.05
|
277K | -1.78% | ||||
| Nov 24 | 42.7 | 47.21 |
47.21
|
42.53
|
351K | -9.55% | ||||
| Nov 23 | 47.21 | 46.46 |
47.69
|
45.35
|
267K | 2.52% | ||||
| Nov 20 | 46.05 | 45.19 |
46.67
|
44.1
|
350K | 0.09% | ||||
| Nov 19 | 46.01 | 44.25 |
47.07
|
44.17
|
108K | -0.24% | ||||
| Nov 18 | 46.12 | 47.99 |
48.58
|
46.09
|
88.0K | -3.23% | ||||
| Nov 17 | 47.66 | 47.66 |
48.08
|
46.28
|
128K | 0.40% | ||||
| Nov 16 | 47.47 | 49.45 |
50.03
|
46.65
|
164K | -4.83% | ||||
| Nov 13 | 49.88 | 48.92 |
50.51
|
48.08
|
172K | 2.32% | ||||
| Nov 12 | 48.75 | 49.39 |
50.73
|
47.5
|
276K | -2.15% | ||||
| Nov 11 | 49.82 | 45.59 |
49.86
|
45.59
|
260K | 10.78% | ||||
| Nov 10 | 44.97 | 43 |
46.21
|
42.78
|
338K | 4.92% | ||||
| Nov 9 | 42.86 | 50.49 |
52.49
|
42.65
|
438K | -13.76% | ||||
| Nov 6 | 49.7 | 45.58 |
52.75
|
45.42
|
412K | 12.72% | ||||
| Nov 5 | 44.09 | 42.45 |
44.4
|
41.41
|
179K | 4.80% | ||||
| Nov 4 | 42.07 | 39.4 |
42.66
|
39.4
|
256K | 7.05% | ||||
| Nov 3 | 39.3 | 37.21 |
39.38
|
37.21
|
139K | 5.99% | ||||
| Nov 2 | 37.08 | 37 |
38.03
|
36.52
|
83.2K | 1.28% | ||||
| Oct 30 | 36.61 | 37.33 |
37.69
|
36.16
|
119K | -3.28% | ||||
| Oct 29 | 37.85 | 38.3 |
38.51
|
37.08
|
128K | -1.48% | ||||
| Oct 28 | 38.42 | 38.67 |
39.18
|
37.76
|
129K | -2.76% | ||||
| Oct 27 | 39.51 | 38.69 |
40.36
|
38.45
|
145K | 1.99% | ||||
| Oct 26 | 38.74 | 40.09 |
40.6
|
38.25
|
190K | -4.56% | ||||
| Oct 23 | 40.59 | 41.13 |
41.38
|
39.44
|
136K | -0.69% | ||||
| Oct 22 | 40.87 | 40.39 |
41.28
|
39.52
|
178K | 1.31% | ||||
| Oct 21 | 40.34 | 40.92 |
41
|
39.19
|
155K | -1.42% | ||||
| Oct 20 | 40.92 | 42.57 |
43.11
|
40.83
|
209K | -4.1% | ||||
| Oct 19 | 42.67 | 44.59 |
44.59
|
42.4
|
113K | 0.78% | ||||
| Oct 16 | 42.34 | 43.04 |
43.7
|
42.27
|
140K | -1.85% | ||||
| Oct 15 | 43.14 | 42.11 |
43.45
|
41.88
|
131K | 0.54% | ||||
| Oct 14 | 42.91 | 44.43 |
44.91
|
42.78
|
155K | -3.88% | ||||
| Oct 13 | 44.64 | 44.49 |
45.04
|
43.22
|
274K | -0.69% | ||||
| Oct 12 | 44.95 | 46.15 |
47.98
|
43.95
|
289K | -2.6% | ||||
| Oct 9 | 46.15 | 45.91 |
48.95
|
45.1
|
376K | 1.94% | ||||
| Oct 8 | 45.27 | 43.81 |
46
|
42.72
|
436K | 4.36% | ||||
| Oct 7 | 43.38 | 37.17 |
43.98
|
37.17
|
573K | 17.56% | ||||
| Oct 6 | 36.9 | 36.33 |
39.86
|
36
|
413K | 4.38% | ||||
| Oct 5 | 35.35 | 33.9 |
35.79
|
33.9
|
141K | 4.31% | ||||
| Oct 2 | 33.89 | 34.02 |
35.32
|
33.63
|
144K | -2.33% | ||||
| Oct 1 | 34.7 | 33.96 |
34.82
|
33.56
|
136K | 2.85% | ||||
| Sep 30 | 33.74 | 33.95 |
34.23
|
33.17
|
97.6K | -0.38% | ||||
| Sep 29 | 33.87 | 32.8 |
34.7
|
32.49
|
156K | 2.85% | ||||
| Sep 28 | 32.93 | 33.09 |
33.57
|
32.32
|
105K | 0.49% | ||||
| Sep 25 | 32.77 | 31.63 |
32.8
|
31.44
|
122K | 3.80% | ||||
| Sep 24 | 31.57 | 32.26 |
32.27
|
31.24
|
116K | -3.63% | ||||
| Sep 23 | 32.76 | 33.29 |
34.12
|
32.65
|
104K | -1.56% | ||||
| Sep 22 | 33.28 | 33.25 |
33.5
|
31.86
|
92.1K | 0.54% | ||||
| Sep 21 | 33.1 | 33.22 |
33.55
|
32.48
|
122K | -2.36% | ||||
| Sep 18 | 33.9 | 33.6 |
34.06
|
32.9
|
592K | 2.23% | ||||
| Sep 17 | 33.16 | 32.43 |
33.38
|
32.34
|
105K | -0.12% | ||||
| Sep 16 | 33.2 | 33.16 |
34.26
|
33.13
|
124K | 0% | ||||
| Sep 15 | 33.2 | 33.89 |
33.93
|
32.25
|
112K | -0.51% | ||||
| Sep 14 | 33.37 | 32.21 |
33.52
|
32.21
|
144K | 5.10% | ||||
| Sep 11 | 31.75 | 32.07 |
32.78
|
31.41
|
109K | -0.63% | ||||
| Sep 10 | 31.95 | 31.85 |
33.29
|
31.85
|
145K | 0.60% | ||||
| Sep 9 | 31.76 | 31.22 |
32.35
|
31.22
|
173K | 3.35% | ||||
| Sep 8 | 30.73 | 30.71 |
31.72
|
29.72
|
216K | -0.87% | ||||
| Sep 4 | 31 | 32.88 |
33.1
|
30.05
|
243K | -5.23% | ||||
| Sep 3 | 32.71 | 34.63 |
34.72
|
32.11
|
213K | -6.49% | ||||
| Sep 2 | 34.98 | 35.08 |
35.17
|
34.13
|
117K | -1.07% | ||||
| Sep 1 | 35.36 | 35.37 |
35.71
|
34.7
|
134K | -0.67% | ||||
| Aug 31 | 35.6 | 35.5 |
36.44
|
35.03
|
164K | 0.91% | ||||
| Aug 28 | 35.28 | 35.04 |
35.32
|
34.66
|
211K | 1.23% | ||||
| Aug 27 | 34.85 | 36.09 |
36.2
|
34.17
|
229K | -3.11% | ||||
| Aug 26 | 35.97 | 36.22 |
37.05
|
35.93
|
162K | -0.69% | ||||
| Aug 25 | 36.22 | 35.46 |
36.78
|
35.05
|
152K | 2.81% | ||||
| Aug 24 | 35.23 | 36.14 |
36.69
|
35.03
|
118K | -2.27% | ||||
| Aug 21 | 36.05 | 37.2 |
37.77
|
35.92
|
174K | -1.96% | ||||
| Aug 20 | 36.77 | 36.31 |
37.15
|
35.26
|
191K | 0.96% | ||||
| Aug 19 | 36.42 | 34.92 |
37.68
|
34.64
|
482K | 4.09% | ||||
| Aug 18 | 34.99 | 34.52 |
35.19
|
34.52
|
237K | 0.72% | ||||
| Aug 17 | 34.74 | 35.53 |
35.53
|
34.48
|
208K | -1% | ||||
| Aug 14 | 35.09 | 37.05 |
37.21
|
34.96
|
204K | -6.35% | ||||
| Aug 13 | 37.47 | 34.96 |
37.76
|
33.79
|
525K | 9.79% | ||||
| Aug 12 | 34.13 | 33.46 |
34.43
|
32.56
|
187K | 2.12% | ||||
| Aug 11 | 33.42 | 33.3 |
34.18
|
32.11
|
219K | 0.63% | ||||
| Aug 10 | 33.21 | 33.24 |
34.89
|
32.2
|
805K | 0.27% | ||||
| Aug 7 | 33.12 | 31.9 |
34.19
|
31.7
|
1.6M | -5.18% | ||||
| Aug 6 | 34.93 | 34.99 |
36.43
|
34.64
|
201K | -0.34% | ||||
| Aug 5 | 35.05 | 32.89 |
35.08
|
32.89
|
343K | 6.21% | ||||
| Aug 4 | 33 | 32.18 |
34.21
|
31.66
|
286K | 2.20% | ||||
| Aug 3 | 32.29 | 33.01 |
33.45
|
31.41
|
330K | -0.06% | ||||
| Jul 31 | 32.31 | 34.2 |
35.76
|
32.01
|
691K | -2.62% | ||||
| Jul 30 | 33.18 | 32.23 |
33.62
|
31.66
|
387K | 5.07% | ||||
| Jul 29 | 31.58 | 28.9 |
32.98
|
28.73
|
480K | 12.54% | ||||
| Jul 28 | 28.06 | 27.01 |
28.65
|
26.54
|
453K | 3.85% | ||||
| Jul 27 | 27.02 | 27.51 |
28.72
|
26.8
|
170K | -0.48% | ||||
| Jul 24 | 27.15 | 29.79 |
30
|
26.96
|
193K | -9.65% | ||||
| Jul 23 | 30.05 | 29.75 |
30.52
|
29.33
|
118K | 0.33% | ||||
| Jul 22 | 29.95 | 31.11 |
31.16
|
29.53
|
100K | -3.26% | ||||
| Jul 21 | 30.96 | 31.45 |
32.82
|
30.53
|
226K | 0% | ||||
| Jul 20 | 30.96 | 31.05 |
32
|
30.15
|
187K | -1.24% | ||||
| Jul 17 | 31.35 | 28.17 |
31.63
|
28.17
|
290K | 11.17% | ||||
| Jul 16 | 28.2 | 27.94 |
28.5
|
27.68
|
143K | -0.98% | ||||
| Jul 15 | 28.48 | 27.95 |
28.93
|
27.74
|
140K | 3.34% | ||||
| Jul 14 | 27.56 | 26.72 |
27.65
|
26.08
|
79.9K | 2.38% | ||||
| Jul 13 | 26.92 | 27.39 |
28.31
|
26.84
|
185K | -1.32% | ||||
| Jul 10 | 27.28 | 28 |
28.03
|
26.99
|
82.1K | -0.8% | ||||
| Jul 9 | 27.5 | 26.85 |
27.92
|
26.51
|
115K | 2.19% | ||||
| Jul 8 | 26.91 | 27 |
27.38
|
26.01
|
96.0K | -0.81% | ||||
| Jul 7 | 27.13 | 27.64 |
27.93
|
26.67
|
137K | -2.69% | ||||
| Jul 6 | 27.88 | 28.3 |
28.48
|
27.45
|
197K | 0% | ||||
| Jul 2 | 27.88 | 28.29 |
28.3
|
27.39
|
144K | 0.29% | ||||
| Jul 1 | 27.8 | 27.47 |
28.98
|
26.39
|
463K | 1.50% | ||||
| Jun 30 | 27.39 | 26.68 |
27.53
|
26.19
|
163K | 2.32% | ||||
| Jun 29 | 26.77 | 27.19 |
27.41
|
26.18
|
137K | -0.67% | ||||
| Jun 26 | 26.95 | 27.03 |
27.57
|
26.29
|
980K | -0.48% | ||||
| Jun 25 | 27.08 | 26.08 |
27.96
|
26.08
|
220K | 2.97% | ||||
| Jun 24 | 26.3 | 26.39 |
26.9
|
25.44
|
132K | -1.57% | ||||
| Jun 23 | 26.72 | 27.29 |
27.59
|
26.57
|
161K | -1% | ||||
| Jun 22 | 26.99 | 26.96 |
27.22
|
26.63
|
83.1K | 0.22% | ||||
| Jun 19 | 26.93 | 27.01 |
28
|
26.8
|
175K | 0.75% | ||||
| Jun 18 | 26.73 | 26.45 |
27.38
|
26.4
|
77.8K | 0.45% | ||||
| Jun 17 | 26.61 | 26.98 |
27.52
|
26.45
|
82.9K | -0.63% | ||||
| Jun 16 | 26.78 | 26.35 |
27.3
|
25.82
|
116K | 3.40% | ||||
| Jun 15 | 25.9 | 24.73 |
26.17
|
24.4
|
157K | 2.45% | ||||
| Jun 12 | 25.28 | 24.81 |
25.85
|
24.22
|
133K | 2.56% | ||||
| Jun 11 | 24.65 | 25.69 |
25.82
|
24.55
|
145K | -6.24% | ||||
| Jun 10 | 26.29 | 26.55 |
27
|
26.18
|
96.4K | -0.6% | ||||
| Jun 9 | 26.45 | 25.37 |
26.98
|
25.05
|
111K | 3.40% | ||||
| Jun 8 | 25.58 | 25.9 |
26.22
|
25.34
|
147K | -1.43% | ||||
| Jun 5 | 25.95 | 26.97 |
27.24
|
25.84
|
129K | -1.56% | ||||
| Jun 4 | 26.36 | 27.71 |
27.8
|
26.03
|
170K | -5.65% | ||||
| Jun 3 | 27.94 | 27.16 |
28.07
|
26.29
|
217K | 3.83% | ||||
| Jun 2 | 26.91 | 27.65 |
28.13
|
26.88
|
191K | -2.11% | ||||
| Jun 1 | 27.49 | 27.36 |
28.1
|
26.98
|
160K | -0.36% | ||||
| May 29 | 27.59 | 26.97 |
27.85
|
26.13
|
189K | 2.30% | ||||
| May 28 | 26.97 | 26.51 |
28.22
|
26.24
|
240K | 0.86% | ||||
| May 27 | 26.74 | 26.02 |
26.81
|
25.08
|
183K | 2.26% | ||||
| May 26 | 26.15 | 24.78 |
26.5
|
24.44
|
183K | 8.73% | ||||
| May 22 | 24.05 | 24.7 |
25.31
|
23.87
|
94.4K | -2.47% | ||||
| May 21 | 24.66 | 26.07 |
26.14
|
24.64
|
117K | -5.04% | ||||
| May 20 | 25.97 | 25.72 |
26.32
|
25.44
|
120K | 2.93% | ||||
| May 19 | 25.23 | 25.5 |
25.98
|
25.22
|
129K | -0.86% | ||||
| May 18 | 25.45 | 26.18 |
26.27
|
25.19
|
212K | 0.55% | ||||
| May 15 | 25.31 | 25.17 |
25.7
|
24.78
|
106K | 0.60% | ||||
| May 14 | 25.16 | 25.86 |
25.86
|
24.55
|
154K | -3.79% | ||||
| May 13 | 26.15 | 26.6 |
27.05
|
25.2
|
104K | -3.33% | ||||
| May 12 | 27.05 | 27.86 |
28.31
|
26.9
|
234K | -2.52% | ||||
| May 11 | 27.75 | 27.42 |
28.09
|
25.93
|
269K | 4.72% | ||||
| May 8 | 26.5 | 26.52 |
27.8
|
25.98
|
123K | -0.34% | ||||
| May 7 | 26.59 | 28.43 |
28.7
|
26
|
216K | -6.8% | ||||
| May 6 | 28.53 | 28.99 |
28.99
|
25.4
|
387K | 7.66% | ||||
| May 5 | 26.5 | 27.74 |
28
|
26.1
|
173K | -3.57% | ||||
| May 4 | 27.48 | 24.99 |
27.97
|
24.83
|
221K | 9.53% | ||||
| May 1 | 25.09 | 25.9 |
26.61
|
25
|
214K | -4.24% | ||||
| Apr 30 | 26.2 | 24.8 |
26.53
|
24.23
|
207K | 4.80% | ||||
| Apr 29 | 25 | 25.7 |
27.06
|
24.98
|
221K | -1.92% | ||||
| Apr 28 | 25.49 | 26.56 |
27.97
|
25.42
|
113K | -4.03% | ||||
| Apr 27 | 26.56 | 27.64 |
27.99
|
26.38
|
172K | -2.82% | ||||
| Apr 24 | 27.33 | 25.87 |
28.06
|
25.45
|
173K | 7.09% | ||||
| Apr 23 | 25.52 | 24.46 |
26.26
|
24
|
155K | 4.85% | ||||
| Apr 22 | 24.34 | 24.16 |
25.33
|
23.74
|
135K | 4.02% | ||||
| Apr 21 | 23.4 | 23.96 |
24.34
|
22.49
|
130K | -3.07% | ||||
| Apr 20 | 24.14 | 23.14 |
24.3
|
23.14
|
92.5K | 1.86% | ||||
| Apr 17 | 23.7 | 23.19 |
24.29
|
22.76
|
127K | 1.89% | ||||
| Apr 16 | 23.26 | 20.87 |
23.68
|
20.87
|
178K | 12.10% | ||||
| Apr 15 | 20.75 | 20.87 |
21.78
|
20.36
|
203K | -5.72% | ||||
| Apr 14 | 22.01 | 20.39 |
22.54
|
19.95
|
190K | 8.21% | ||||
| Apr 13 | 20.34 | 20.99 |
21.9
|
20.22
|
118K | -3.46% | ||||
| Apr 9 | 21.07 | 23.24 |
23.44
|
20.57
|
160K | -8.11% | ||||
| Apr 8 | 22.93 | 21.76 |
23.36
|
21.04
|
185K | 8.36% | ||||
| Apr 7 | 21.16 | 21.71 |
22
|
20.02
|
209K | 0.24% | ||||
| Apr 6 | 21.11 | 20.3 |
21.14
|
19.7
|
153K | 8.98% | ||||
| Apr 3 | 19.37 | 20 |
21.48
|
19.31
|
196K | -3.34% | ||||
| Apr 2 | 20.04 | 19.18 |
20.09
|
18.02
|
186K | 4.32% | ||||
| Apr 1 | 19.21 | 17.7 |
19.4
|
17.12
|
152K | 4.57% | ||||
| Mar 31 | 18.37 | 18.95 |
19.33
|
17.5
|
201K | -2.6% | ||||
| Mar 30 | 18.86 | 17.17 |
19.12
|
16.42
|
210K | 10.49% | ||||
| Mar 27 | 17.07 | 15.76 |
17.51
|
15.76
|
174K | 4.92% | ||||
| Mar 26 | 16.27 | 14.49 |
16.56
|
13.54
|
206K | 8.76% | ||||
| Mar 25 | 14.96 | 15.1 |
15.7
|
14.45
|
196K | 0.27% | ||||
| Mar 24 | 14.92 | 14.29 |
15.12
|
14.26
|
219K | 10.52% | ||||
| Mar 23 | 13.5 | 14.49 |
15.55
|
13.36
|
149K | -4.73% | ||||
| Mar 20 | 14.17 | 15.79 |
16.03
|
14.17
|
293K | -9.51% | ||||
| Mar 19 | 15.66 | 11.71 |
16.09
|
11.41
|
369K | 40.20% | ||||
| Mar 18 | 11.17 | 15.09 |
15.09
|
10.9
|
248K | -26.8% | ||||
| Mar 17 | 15.26 | 14.83 |
17
|
14.11
|
204K | 8.23% | ||||
| Mar 16 | 14.1 | 15.37 |
15.96
|
13.5
|
161K | -16.91% | ||||
| Mar 13 | 16.97 | 17.63 |
19.98
|
15.35
|
316K | 3.60% | ||||
| Mar 12 | 16.38 | 17.16 |
18.42
|
16.32
|
208K | -11.51% | ||||
| Mar 11 | 18.51 | 19.51 |
20.52
|
17.99
|
355K | -6.52% | ||||
| Mar 10 | 19.8 | 20.01 |
21.5
|
19.33
|
167K | 2.59% | ||||
| Mar 9 | 19.3 | 19.91 |
20.43
|
19.02
|
195K | -9.3% | ||||
| Mar 6 | 21.28 | 21.06 |
21.86
|
20.39
|
172K | -2.61% | ||||
| Mar 5 | 21.85 | 22.99 |
23.43
|
21.45
|
144K | -7.92% | ||||
| Mar 4 | 23.73 | 23.47 |
24.26
|
23.19
|
89.6K | 2.55% | ||||
| Mar 3 | 23.14 | 23.62 |
24.58
|
22.55
|
130K | -2.12% | ||||
| Mar 2 | 23.64 | 22.86 |
23.74
|
21.9
|
160K | 3.64% | ||||
| Feb 28 | 22.81 | 22.91 |
23.89
|
22.33
|
197K | -3.92% | ||||
| Feb 27 | 23.74 | 24.19 |
24.9
|
23.01
|
147K | -4.35% | ||||
| Feb 26 | 24.82 | 26.09 |
26.38
|
24.4
|
86.4K | -4.24% | ||||
| Feb 25 | 25.92 | 26.93 |
27.21
|
25.59
|
95.6K | -2.88% | ||||
| Feb 24 | 26.69 | 26.86 |
27.36
|
26.35
|
125K | -4.41% | ||||
| Feb 21 | 27.92 | 28.26 |
28.49
|
27.67
|
55.9K | -1.69% | ||||
| Feb 20 | 28.4 | 28.65 |
28.71
|
27.59
|
60.4K | -1.11% | ||||
| Feb 19 | 28.72 | 27.85 |
29
|
27.74
|
82.2K | 3.46% | ||||
| Feb 18 | 27.76 | 28.05 |
28.12
|
27.45
|
54.1K | -1.6% | ||||
| Feb 14 | 28.21 | 28.17 |
28.48
|
27.48
|
46.5K | 0.46% | ||||
| Feb 13 | 28.08 | 27.94 |
28.5
|
27.78
|
81.7K | -0.04% | ||||
| Feb 12 | 28.09 | 27.65 |
28.22
|
26.75
|
87.9K | 1.41% | ||||
| Feb 11 | 27.7 | 27.88 |
28.1
|
26.86
|
141K | -0.61% | ||||
| Feb 10 | 27.87 | 27.73 |
28.03
|
27.32
|
92.7K | 0.69% | ||||
| Feb 7 | 27.68 | 28.51 |
28.51
|
27.26
|
102K | -1.88% | ||||
| Feb 6 | 28.21 | 27.94 |
28.55
|
27.14
|
120K | 1.22% | ||||
| Feb 5 | 27.87 | 27.7 |
27.98
|
27.27
|
108K | 1.72% | ||||
| Feb 4 | 27.4 | 26.52 |
27.47
|
26.36
|
72.0K | 3.75% | ||||
| Feb 3 | 26.41 | 27.48 |
27.49
|
25.93
|
107K | -2.58% | ||||
| Jan 31 | 27.11 | 27.1 |
27.56
|
26.72
|
158K | -0.62% | ||||
| Jan 30 | 27.28 | 27.1 |
27.53
|
26.94
|
113K | -0.69% | ||||
| Jan 29 | 27.47 | 27.23 |
27.62
|
26.71
|
89.5K | 1.18% | ||||
| Jan 28 | 27.15 | 26.52 |
27.25
|
26.33
|
106K | 3.55% | ||||
| Jan 27 | 26.22 | 26.22 |
26.75
|
26
|
129K | -2.38% | ||||
| Jan 24 | 26.86 | 25.94 |
27.27
|
25.88
|
223K | 4.31% | ||||
| Jan 23 | 25.75 | 24.86 |
25.88
|
24.86
|
152K | 1.66% | ||||
| Jan 22 | 25.33 | 25.15 |
25.86
|
24.88
|
199K | 0.76% | ||||
| Jan 21 | 25.14 | 24.77 |
25.35
|
23.87
|
209K | 4.36% | ||||
| Jan 17 | 24.09 | 24.41 |
25.03
|
23.84
|
149K | -2.67% | ||||
| Jan 16 | 24.75 | 22.5 |
25.32
|
22.11
|
395K | 14.32% | ||||
| Jan 15 | 21.65 | 22.24 |
22.51
|
21.34
|
145K | -2.39% | ||||
| Jan 14 | 22.18 | 22.35 |
22.45
|
21.98
|
122K | -1.6% | ||||
| Jan 13 | 22.54 | 21.75 |
22.58
|
21.46
|
122K | 3.87% | ||||
| Jan 10 | 21.7 | 21.81 |
22
|
21.37
|
110K | -0.18% | ||||
| Jan 9 | 21.74 | 22.33 |
22.56
|
21.61
|
131K | -2.73% | ||||
| Jan 8 | 22.35 | 23.24 |
23.39
|
22.34
|
144K | -3.66% | ||||
| Jan 7 | 23.2 | 22.84 |
23.37
|
22.2
|
133K | 1.53% | ||||
| Jan 6 | 22.85 | 22.7 |
23.05
|
22.28
|
167K | -0.57% | ||||
| Jan 3 | 22.98 | 22.83 |
23.05
|
22.39
|
89.1K | -0.61% | ||||
| Jan 2 | 23.12 | 23.87 |
23.87
|
22.76
|
82.4K | -2.16% | ||||
| Dec 31 | 23.63 | 23.22 |
23.82
|
22.84
|
94.5K | 1.11% | ||||
| Dec 30 | 23.37 | 23.51 |
23.65
|
22.82
|
50.4K | -0.6% | ||||
| Dec 27 | 23.51 | 23.97 |
23.97
|
22.93
|
74.5K | -1.43% | ||||
| Dec 26 | 23.85 | 24.87 |
24.87
|
23.78
|
71.1K | -3.83% | ||||
| Dec 24 | 24.8 | 24.32 |
24.9
|
24.12
|
53.0K | 1.81% | ||||
| Dec 23 | 24.36 | 23.64 |
24.46
|
23.43
|
120K | 3.88% | ||||
| Dec 20 | 23.45 | 23.91 |
23.91
|
22.86
|
267K | -1.72% | ||||
| Dec 19 | 23.86 | 23 |
23.93
|
22.81
|
144K | 4.28% | ||||
| Dec 18 | 22.88 | 23.43 |
23.55
|
22.45
|
200K | -2.31% | ||||
| Dec 17 | 23.42 | 24.66 |
24.66
|
23.34
|
164K | -5.11% | ||||
| Dec 16 | 24.68 | 24.15 |
24.91
|
24.08
|
135K | 2.24% | ||||
| Dec 13 | 24.14 | 25.01 |
25.27
|
24.09
|
83.0K | -3.09% | ||||
| Dec 12 | 24.91 | 25.01 |
25.57
|
24.77
|
78.7K | -0.91% | ||||
| Dec 11 | 25.14 | 25.25 |
26.07
|
24.97
|
88.7K | -0.4% | ||||
| Dec 10 | 25.24 | 24.81 |
25.37
|
24.64
|
80.8K | 0.84% | ||||
| Dec 9 | 25.03 | 25.15 |
25.44
|
24.61
|
83.1K | -0.52% | ||||
| Dec 6 | 25.16 | 25.01 |
25.56
|
24.63
|
100K | 1.29% | ||||
| Dec 5 | 24.84 | 24.57 |
25.18
|
24.32
|
80.7K | 0.93% | ||||
| Dec 4 | 24.61 | 25.2 |
25.49
|
24.21
|
122K | -2.42% | ||||
| Dec 3 | 25.22 | 24.81 |
25.61
|
24.55
|
74.0K | -0.16% | ||||
| Dec 2 | 25.26 | 25.08 |
25.49
|
24.34
|
86.0K | -0.28% | ||||
| Nov 29 | 25.33 | 25.52 |
25.89
|
24.94
|
53.5K | -0.74% | ||||
| Nov 27 | 25.52 | 25.23 |
25.65
|
25
|
81.5K | 1.47% | ||||
| Nov 26 | 25.15 | 25.4 |
25.46
|
24.81
|
158K | -1.1% | ||||
| Nov 25 | 25.43 | 24.86 |
25.88
|
24.62
|
155K | 3.50% | ||||
| Nov 22 | 24.57 | 24.05 |
24.66
|
23.73
|
112K | 3.24% | ||||
| Nov 21 | 23.8 | 24.21 |
24.21
|
23.31
|
101K | -1.73% | ||||
| Nov 20 | 24.22 | 23.15 |
25.2
|
23.15
|
217K | 4.53% | ||||
| Nov 19 | 23.17 | 22.51 |
23.35
|
22.37
|
107K | 3.35% | ||||
| Nov 18 | 22.42 | 22.89 |
22.97
|
22.34
|
87.9K | -2.31% | ||||
| Nov 15 | 22.95 | 22.75 |
23.16
|
22.32
|
100K | 1.91% | ||||
| Nov 14 | 22.52 | 21.55 |
22.59
|
21.25
|
101K | 3.49% | ||||
| Nov 13 | 21.76 | 22.04 |
22.9
|
21.37
|
116K | -2.9% | ||||
| Nov 12 | 22.41 | 22.5 |
22.85
|
21.87
|
168K | 0.09% | ||||
| Nov 11 | 22.39 | 23.2 |
23.69
|
22.18
|
146K | -4.36% | ||||
| Nov 8 | 23.41 | 22.99 |
23.91
|
22.38
|
209K | -1.35% | ||||
| Nov 7 | 23.73 | 20.25 |
24.86
|
20.25
|
575K | 23.02% | ||||
| Nov 6 | 19.29 | 20.31 |
20.54
|
19.08
|
157K | -5.07% | ||||
| Nov 5 | 20.32 | 20.9 |
21
|
20.23
|
102K | -2.68% | ||||
| Nov 4 | 20.88 | 21.05 |
21.45
|
20.41
|
124K | 0% | ||||
| Nov 1 | 20.88 | 20.97 |
21.27
|
20.67
|
98.5K | 0.14% | ||||
| Oct 31 | 20.85 | 21.42 |
21.62
|
20.68
|
133K | -2.89% | ||||
| Oct 30 | 21.47 | 21.23 |
21.61
|
20.98
|
93.1K | 1.27% | ||||
| Oct 29 | 21.2 | 22.23 |
22.24
|
20.68
|
191K | -4.42% | ||||
| Oct 28 | 22.18 | 20.91 |
22.27
|
20.86
|
208K | 6.53% | ||||
| Oct 25 | 20.82 | 20.71 |
21.23
|
20.1
|
123K | 0.48% | ||||
| Oct 24 | 20.72 | 19.94 |
20.94
|
19.72
|
133K | 3.91% | ||||
| Oct 23 | 19.94 | 20.17 |
20.34
|
19.72
|
163K | -0.94% | ||||
| Oct 22 | 20.13 | 20 |
20.67
|
19.14
|
272K | 1.26% | ||||
| Oct 21 | 19.88 | 21.07 |
21.11
|
19.79
|
226K | -5.11% | ||||
| Oct 18 | 20.95 | 21.65 |
22.08
|
20.82
|
135K | -3.81% | ||||
| Oct 17 | 21.78 | 22.16 |
22.27
|
21.72
|
123K | -1.22% | ||||
| Oct 16 | 22.05 | 21.97 |
22.4
|
21.67
|
156K | 0.18% | ||||
| Oct 15 | 22.01 | 22.11 |
22.49
|
21.7
|
132K | -0.09% | ||||
| Oct 14 | 22.03 | 21.72 |
22.25
|
21.27
|
109K | 1.29% | ||||
| Oct 11 | 21.75 | 21.22 |
22.14
|
21.22
|
224K | 3.37% | ||||
| Oct 10 | 21.04 | 21.13 |
21.65
|
20.31
|
180K | -1.03% | ||||
| Oct 9 | 21.26 | 21.93 |
22.03
|
20.99
|
131K | -2.39% | ||||
| Oct 8 | 21.78 | 21.56 |
22.06
|
21.21
|
212K | -0.09% | ||||
| Oct 7 | 21.8 | 21.47 |
22.09
|
21.39
|
210K | 0.60% | ||||
| Oct 4 | 21.67 | 22.2 |
22.21
|
20.86
|
233K | -2.34% | ||||
| Oct 3 | 22.19 | 20.43 |
22.32
|
19.31
|
441K | 11.06% | ||||
| Oct 2 | 19.98 | 21.11 |
21.15
|
19.9
|
313K | -6.68% | ||||
| Oct 1 | 21.41 | 21.78 |
22.45
|
21.04
|
306K | -2.5% | ||||
| Sep 30 | 21.96 | 21.6 |
22.15
|
21.38
|
487K | 1.10% | ||||
| Sep 27 | 21.72 | 23.34 |
23.4
|
21.17
|
277K | -7.02% | ||||
| Sep 26 | 23.36 | 23.36 |
23.65
|
22.79
|
215K | 0.09% | ||||
| Sep 25 | 23.34 | 22.96 |
23.45
|
22.63
|
244K | 1.61% | ||||
| Sep 24 | 22.97 | 24.53 |
24.65
|
22.53
|
268K | -5.86% | ||||
| Sep 23 | 24.4 | 24.14 |
24.58
|
23.48
|
139K | 0.70% | ||||
| Sep 20 | 24.23 | 23.78 |
24.46
|
23.39
|
619K | 1.85% | ||||
| Sep 19 | 23.79 | 23.91 |
24.49
|
22.41
|
426K | 0.17% | ||||
| Sep 18 | 23.75 | 26.09 |
26.15
|
23.6
|
213K | -8.55% | ||||
| Sep 17 | 25.97 | 25.34 |
26.48
|
24.66
|
270K | 2.36% | ||||
| Sep 16 | 25.37 | 25.68 |
26.03
|
24.57
|
465K | -2.31% | ||||
| Sep 13 | 25.97 | 26.37 |
26.71
|
25.82
|
159K | -1.59% | ||||
| Sep 12 | 26.39 | 25.56 |
27.06
|
25.56
|
239K | 1.46% | ||||
| Sep 11 | 26.01 | 24.23 |
26.49
|
24.23
|
190K | 7.48% | ||||
| Sep 10 | 24.2 | 22.94 |
24.3
|
22.1
|
262K | 4.49% | ||||
| Sep 9 | 23.16 | 24.89 |
25.06
|
23.12
|
181K | -7.1% | ||||
| Sep 6 | 24.93 | 25.03 |
25.38
|
24.63
|
125K | -0.24% | ||||
| Sep 5 | 24.99 | 26.53 |
26.53
|
24.91
|
178K | -4.91% | ||||
| Sep 4 | 26.28 | 26 |
26.53
|
25.86
|
134K | 1.55% | ||||
| Sep 3 | 25.88 | 26.05 |
26.43
|
25.14
|
158K | -1.71% | ||||
| Aug 30 | 26.33 | 27.17 |
27.88
|
25.99
|
89.6K | -2.88% | ||||
| Aug 29 | 27.11 | 27.25 |
27.37
|
26.23
|
140K | 0.48% | ||||
| Aug 28 | 26.98 | 27.06 |
27.85
|
26.85
|
100K | -0.55% | ||||
| Aug 27 | 27.13 | 27.41 |
27.84
|
26.8
|
149K | -0.33% | ||||
| Aug 26 | 27.22 | 25.15 |
27.32
|
25.15
|
266K | 9.01% | ||||
| Aug 23 | 24.97 | 26.59 |
26.89
|
24.81
|
196K | -5.81% | ||||
| Aug 22 | 26.51 | 27.29 |
27.54
|
26.23
|
113K | -2.86% | ||||
| Aug 21 | 27.29 | 27.91 |
28.13
|
27.23
|
229K | -0.58% | ||||
| Aug 20 | 27.45 | 27.29 |
27.77
|
26.86
|
233K | 1.14% | ||||
| Aug 19 | 27.14 | 27.98 |
28.08
|
26.86
|
266K | -2.76% | ||||
| Aug 16 | 27.91 | 26.39 |
28.07
|
25.93
|
311K | 7.18% | ||||
| Aug 15 | 26.04 | 25.7 |
26.99
|
25.42
|
186K | 0.70% | ||||
| Aug 14 | 25.86 | 26.02 |
26.3
|
24.93
|
188K | -1.45% | ||||
| Aug 13 | 26.24 | 25.37 |
26.69
|
24.81
|
362K | 2.74% | ||||
| Aug 12 | 25.54 | 24.95 |
25.77
|
24.18
|
219K | 2.41% | ||||
| Aug 9 | 24.94 | 26.76 |
27.47
|
24.93
|
1.1M | -2.23% | ||||
| Aug 8 | 25.51 | 26.52 |
28.12
|
25.25
|
425K | -10.77% | ||||
| Aug 7 | 28.59 | 29.41 |
29.41
|
27.57
|
121K | -1.55% | ||||
| Aug 6 | 29.04 | 30.47 |
32.82
|
26.5
|
236K | -3.9% | ||||
| Aug 5 | 30.22 | 30.45 |
30.6
|
29.18
|
191K | -2.67% | ||||
| Aug 2 | 31.05 | 31.48 |
31.48
|
30.26
|
132K | -2.33% | ||||
| Aug 1 | 31.79 | 31.16 |
32.04
|
30.99
|
92.5K | 2.61% | ||||
| Jul 31 | 30.98 | 31.77 |
32.32
|
30.56
|
88.4K | -2.55% | ||||
| Jul 30 | 31.79 | 32.04 |
32.36
|
31.37
|
79.4K | -1.49% | ||||
| Jul 29 | 32.27 | 31.86 |
32.36
|
31.07
|
79.7K | 1.67% | ||||
| Jul 26 | 31.74 | 32.17 |
32.49
|
31.27
|
53.7K | -0.53% | ||||
| Jul 25 | 31.91 | 32.74 |
32.74
|
31
|
101K | -2.77% | ||||
| Jul 24 | 32.82 | 31.66 |
32.9
|
30.93
|
121K | 5.60% | ||||
| Jul 23 | 31.08 | 31.5 |
31.84
|
30.85
|
50.4K | -1.11% | ||||
| Jul 22 | 31.43 | 31.48 |
31.69
|
31.09
|
77.8K | 0.51% | ||||
| Jul 19 | 31.27 | 32.95 |
33.1
|
31.08
|
94.9K | -5.07% | ||||
| Jul 18 | 32.94 | 31.52 |
33.67
|
31.52
|
201K | 4.70% | ||||
| Jul 17 | 31.46 | 31.15 |
31.95
|
29.89
|
145K | 1.29% | ||||
| Jul 16 | 31.06 | 30.42 |
31.24
|
29.98
|
255K | 2.75% | ||||
| Jul 15 | 30.23 | 29.86 |
30.47
|
29.42
|
90.2K | 1.41% | ||||
| Jul 12 | 29.81 | 30.25 |
30.47
|
29.34
|
96.0K | -2.1% | ||||
| Jul 11 | 30.45 | 31.56 |
31.67
|
29.67
|
92.9K | -3.52% | ||||
| Jul 10 | 31.56 | 30.79 |
31.81
|
30.72
|
120K | 3% | ||||
| Jul 9 | 30.64 | 30.33 |
31.21
|
30.25
|
109K | 0.43% | ||||
| Jul 8 | 30.51 | 31.35 |
31.35
|
29.28
|
216K | -3.11% | ||||
| Jul 5 | 31.49 | 32.09 |
32.76
|
30.73
|
143K | -2.42% | ||||
| Jul 3 | 32.27 | 32.57 |
32.81
|
31.99
|
105K | -0.46% | ||||
| Jul 2 | 32.42 | 35.29 |
35.29
|
32.19
|
150K | -8.37% | ||||
| Jul 1 | 35.38 | 34.23 |
35.69
|
32.76
|
283K | 4.71% | ||||
| Jun 28 | 33.79 | 34.93 |
36.15
|
33.38
|
629K | -3.29% | ||||
| Jun 27 | 34.94 | 32.23 |
35.52
|
32.23
|
257K | 8.95% | ||||
| Jun 26 | 32.07 | 33.31 |
33.31
|
31.53
|
252K | -2.34% | ||||
| Jun 25 | 32.84 | 34 |
34
|
32.74
|
156K | -2.9% | ||||
| Jun 24 | 33.82 | 33.94 |
34.67
|
33.24
|
155K | -0.53% | ||||
| Jun 21 | 34 | 35.36 |
35.73
|
32.77
|
220K | -3.41% | ||||
| Jun 20 | 35.2 | 35.03 |
36.13
|
34.75
|
117K | 1.97% | ||||
| Jun 19 | 34.52 | 34.46 |
34.54
|
33.66
|
73.7K | 0.09% | ||||
| Jun 18 | 34.49 | 34.7 |
35.7
|
33.84
|
144K | 0.82% | ||||
| Jun 17 | 34.21 | 33.26 |
35.07
|
32.54
|
137K | 2.18% | ||||
| Jun 14 | 33.48 | 34.21 |
34.32
|
33.31
|
120K | -1.7% | ||||
| Jun 13 | 34.06 | 33.4 |
34.13
|
32.53
|
172K | 1.92% | ||||
| Jun 12 | 33.42 | 31.88 |
33.58
|
31.39
|
148K | 4.73% | ||||
| Jun 11 | 31.91 | 31.13 |
32.19
|
30.88
|
215K | 0.54% | ||||
| Jun 10 | 31.74 | 29.54 |
31.94
|
29.25
|
304K | 7.59% | ||||
| Jun 7 | 29.5 | 29.61 |
32.06
|
29.36
|
293K | -0.03% | ||||
| Jun 6 | 29.51 | 27.86 |
29.75
|
27.32
|
155K | 4.20% | ||||
| Jun 5 | 28.32 | 26.25 |
29.46
|
26.16
|
284K | 8.51% | ||||
| Jun 4 | 26.1 | 25.81 |
26.53
|
25.75
|
198K | 0.62% | ||||
| Jun 3 | 25.94 | 25.46 |
26
|
25
|
235K | 1.29% | ||||
| May 31 | 25.61 | 23.07 |
25.89
|
23.07
|
639K | 9.44% | ||||
| May 30 | 23.4 | 22.29 |
23.43
|
22.29
|
2.1M | 5.26% | ||||
| May 29 | 22.23 | 21.52 |
22.37
|
21.52
|
62.2K | 1.83% | ||||
| May 28 | 21.83 | 22.33 |
22.55
|
21.76
|
126K | -2.24% | ||||
| May 24 | 22.33 | 22.37 |
23
|
21.84
|
64.7K | 0.50% | ||||
| May 23 | 22.22 | 22.64 |
22.8
|
21.81
|
81.9K | -2.97% | ||||
| May 22 | 22.9 | 22.5 |
23.24
|
22.21
|
41.9K | 0.79% | ||||
| May 21 | 22.72 | 22.31 |
23.02
|
22.25
|
96.0K | 2.67% | ||||
| May 20 | 22.13 | 21.79 |
22.33
|
21.5
|
45.3K | 0.32% | ||||
| May 17 | 22.06 | 22.13 |
22.78
|
21.88
|
58.0K | -1.16% | ||||
| May 16 | 22.32 | 21.78 |
22.95
|
21.75
|
56.5K | 1.82% | ||||
| May 15 | 21.92 | 21.09 |
21.93
|
20.71
|
139K | 3.98% | ||||
| May 14 | 21.08 | 20.87 |
21.42
|
20.21
|
426K | 2.38% | ||||
| May 13 | 20.59 | 21.86 |
22.15
|
19.54
|
176K | -6.96% | ||||
| May 10 | 22.13 | 24.49 |
25.17
|
21.99
|
330K | -4.78% | ||||
| May 9 | 23.24 | 22.84 |
23.42
|
22.51
|
75.6K | 0.82% | ||||
| May 8 | 23.05 | 22.86 |
23.2
|
22.7
|
123K | 0.70% | ||||
| May 7 | 22.89 | 22.93 |
23.18
|
22.64
|
86.8K | -0.69% | ||||
| May 6 | 23.05 | 22.81 |
23.53
|
22.81
|
73.5K | -1.16% | ||||
| May 3 | 23.32 | 22.39 |
23.4
|
22.35
|
40.4K | 4.76% | ||||
| May 2 | 22.26 | 22.19 |
22.57
|
21.59
|
49.3K | 0.04% | ||||
| May 1 | 22.25 | 22.94 |
22.95
|
22.05
|
48.2K | -2.07% | ||||
| Apr 30 | 22.72 | 22.64 |
22.82
|
22.32
|
40.1K | 0.40% | ||||
| Apr 29 | 22.63 | 22.74 |
22.84
|
22.24
|
33.2K | -0.53% | ||||
| Apr 26 | 22.75 | 21.95 |
22.91
|
21.7
|
59.4K | 3.83% | ||||
| Apr 25 | 21.91 | 22.22 |
22.24
|
21.52
|
75.8K | -1.62% | ||||
| Apr 24 | 22.27 | 22.96 |
22.96
|
22.2
|
64.9K | -2.88% | ||||
| Apr 23 | 22.93 | 21.81 |
23.38
|
21.81
|
71.1K | 4.66% | ||||
| Apr 22 | 21.91 | 21.83 |
21.97
|
21.45
|
24.4K | -0.05% | ||||
| Apr 18 | 21.92 | 21.22 |
22.32
|
20.93
|
81.5K | 2.96% | ||||
| Apr 17 | 21.29 | 22.19 |
22.19
|
20.87
|
66.5K | -3.49% | ||||
| Apr 16 | 22.06 | 22.21 |
22.77
|
21.97
|
61.6K | -0.27% | ||||
| Apr 15 | 22.12 | 22.72 |
22.75
|
21.78
|
45.8K | -2.56% | ||||
| Apr 12 | 22.7 | 24.12 |
24.12
|
22.31
|
120K | -5.38% | ||||
| Apr 11 | 23.99 | 24.67 |
24.67
|
23.77
|
50.6K | -2.99% | ||||
| Apr 10 | 24.73 | 25.05 |
25.3
|
24.46
|
61.9K | -1.12% | ||||
| Apr 9 | 25.01 | 25.66 |
25.75
|
24.91
|
88.5K | -2.95% | ||||
| Apr 8 | 25.77 | 25.88 |
25.88
|
25
|
123K | 0.16% | ||||
| Apr 5 | 25.73 | 25.41 |
25.97
|
24.87
|
143K | 1.54% | ||||
| Apr 4 | 25.34 | 24.81 |
25.45
|
24.3
|
96.3K | 2.18% | ||||
| Apr 3 | 24.8 | 24.44 |
25.41
|
23.41
|
90.7K | 1.85% | ||||
| Apr 2 | 24.35 | 23.27 |
24.55
|
22.98
|
72.2K | 0% | ||||