About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
QURE
...
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.
- uniQure to cut over 50% of research projects in strategic review
- uniQure executive disposes 5,841 company shares
- uniQure cleared to start U.S. trial for gene therapy
- Airbnb, Blackstone rise on joining S&P 500 index
- uniQure EPS of -$1.44, revenue of $2.4M
- Biggest stock movers today: Patterson Companies, Peloton Interactive and more
- uniQure sheds 30% after data for Huntington’s disease candidate
- uniQure wins $100M milestone from CSL on first gene therapy sale
- uniQure gains after selling portion of royalty interest due from CSL
- uniQure GAAP EPS of -$1.63 misses by $0.73, revenue of $5.33M
- FDA to back accelerated approval pathway for gene therapies
- uniQure GAAP EPS of -$2.71 beats by $0.98, revenue of $106.48M beats by $83.27M
- uniQure inks licensing deal for gene therapy candidate targeting ALS
- CSL, uniQure hemophilia B gene therapy gets EMA panel nod for approval in EU
- uniQure says Bristol Myers to terminate licensing deal
- uniQure, BioMarin lead gene therapy stocks higher after regulatory wins
- CSL, uniQure one-time hemophilia B gene therapy becomes most expensive drug at $3.5M
- CSL, uniQure gene therapy granted FDA approval for hemophilia B
- uniQure reports Q3 Results
- uniQure plunges 27% on Q2 revenue miss, postpones higher dose trial of Huntington’s disease therapy
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| October 25, 2021 | -0.79 / -1.05 | 1.99M / 2.52M | |
| July 26, 2021 | 8.51 / 2.97 | 463.87M / 190.02M |
Beat! |
| May 10, 2021 | -0.91 / -0.8935 | 454K / 2.27M |
Beat! |
| March 17, 2021 | - / -0.8691 | - / 120.05M | |
| March 1, 2021 | -0.01 / -0.8525 | 34.19M / 120.05M | |
| October 27, 2020 | -1.21 / 1.99 | 1.79M / 133.27M | |
| July 30, 2020 | -0.96 / -0.65 | 1.54M / 5.12M | |
| April 29, 2020 | -0.63 / -0.62 | 104K / 90.22K |
Beat! |
| March 2, 2020 | -0.96 / -0.71 | 2.64M / 1.51M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 20.17 | 20.1 |
20.4
|
19.36
|
613K | 0.30% | ||||
| May 1, 2023 | 20.11 | 19.53 |
20.47
|
19.53
|
471K | 3.61% | ||||
| Apr 28, 2023 | 19.41 | 19.05 |
19.55
|
18.72
|
366K | 2.32% | ||||
| Apr 27, 2023 | 18.97 | 19.4 |
19.53
|
18.93
|
314K | -1.91% | ||||
| Apr 26, 2023 | 19.34 | 19.46 |
19.9
|
19.12
|
364K | -0.72% | ||||
| Apr 25, 2023 | 19.48 | 19.69 |
20.17
|
19.23
|
338K | -1.22% | ||||
| Apr 24, 2023 | 19.72 | 19.64 |
20
|
19.53
|
246K | -0.3% | ||||
| Apr 21, 2023 | 19.78 | 19.45 |
19.94
|
19.45
|
350K | 1.49% | ||||
| Apr 20, 2023 | 19.49 | 19.13 |
19.69
|
19.02
|
403K | 0.57% | ||||
| Apr 19, 2023 | 19.38 | 19.12 |
19.76
|
19.01
|
296K | 0.36% | ||||
| Apr 18, 2023 | 19.31 | 20.18 |
20.18
|
19.13
|
307K | -3.55% | ||||
| Apr 17, 2023 | 20.02 | 19.68 |
20.49
|
19.46
|
547K | 2.40% | ||||
| Apr 14, 2023 | 19.55 | 19.51 |
19.61
|
18.8
|
358K | 0.15% | ||||
| Apr 13, 2023 | 19.52 | 18.57 |
19.79
|
18.52
|
637K | 5.68% | ||||
| Apr 12, 2023 | 18.47 | 18.93 |
19.06
|
18.39
|
381K | -1.55% | ||||
| Apr 11, 2023 | 18.76 | 19.03 |
19.26
|
18.63
|
326K | -1.05% | ||||
| Apr 10, 2023 | 18.96 | 19.47 |
19.47
|
18.87
|
580K | -3.07% | ||||
| Apr 6, 2023 | 19.56 | 19.37 |
20.05
|
19.19
|
364K | 0.77% | ||||
| Apr 5, 2023 | 19.41 | 19.49 |
19.95
|
19.21
|
434K | -2.17% | ||||
| Apr 4, 2023 | 19.84 | 20.18 |
20.58
|
19.5
|
577K | -1.73% | ||||
| Apr 3, 2023 | 20.19 | 20.1 |
20.74
|
19.75
|
616K | 0.25% | ||||
| Mar 31, 2023 | 20.14 | 19.83 |
20.19
|
19.63
|
763K | 1.72% | ||||
| Mar 30, 2023 | 19.8 | 20.3 |
20.63
|
19.15
|
561K | -2.03% | ||||
| Mar 29, 2023 | 20.21 | 20.31 |
20.59
|
19.7
|
613K | 0.70% | ||||
| Mar 28, 2023 | 20.07 | 20.01 |
20.19
|
19.7
|
291K | -0.3% | ||||
| Mar 27, 2023 | 20.13 | 19.97 |
20.27
|
19.78
|
294K | 0.95% | ||||
| Mar 24, 2023 | 19.94 | 19.85 |
20.12
|
19.53
|
484K | -0.05% | ||||
| Mar 23, 2023 | 19.95 | 18.96 |
20.05
|
18.54
|
751K | 6.68% | ||||
| Mar 22, 2023 | 18.7 | 19.39 |
19.39
|
18.65
|
389K | -3.86% | ||||
| Mar 21, 2023 | 19.45 | 19.5 |
19.95
|
19.33
|
432K | 0.78% | ||||
| Mar 20, 2023 | 19.3 | 19.44 |
19.44
|
18.91
|
322K | -0.21% | ||||
| Mar 17, 2023 | 19.34 | 19.45 |
19.57
|
18.79
|
1.2M | -2.08% | ||||
| Mar 16, 2023 | 19.75 | 19.08 |
19.85
|
18.82
|
464K | 2.44% | ||||
| Mar 15, 2023 | 19.28 | 19.44 |
19.73
|
19.14
|
358K | -3.07% | ||||
| Mar 14, 2023 | 19.89 | 20 |
20.41
|
19.69
|
456K | 1.64% | ||||
| Mar 13, 2023 | 19.57 | 18.01 |
19.85
|
18.01
|
720K | 2.09% | ||||
| Mar 10, 2023 | 19.17 | 20.19 |
20.21
|
18.9
|
1.0M | -5.89% | ||||
| Mar 9, 2023 | 20.37 | 21.36 |
21.62
|
20.09
|
679K | -4.23% | ||||
| Mar 8, 2023 | 21.27 | 21.33 |
21.54
|
20.79
|
559K | -0.23% | ||||
| Mar 7, 2023 | 21.32 | 20.85 |
21.48
|
20.68
|
861K | 2.25% | ||||
| Mar 6, 2023 | 20.85 | 21.18 |
21.18
|
20.45
|
412K | -1.6% | ||||
| Mar 3, 2023 | 21.19 | 21.75 |
21.97
|
20.79
|
731K | -1.9% | ||||
| Mar 2, 2023 | 21.6 | 21.37 |
21.62
|
20.83
|
316K | 0.37% | ||||
| Mar 1, 2023 | 21.52 | 20.9 |
21.81
|
20.82
|
469K | 2.67% | ||||
| Feb 28, 2023 | 20.96 | 21.02 |
21.64
|
20.75
|
651K | -0.19% | ||||
| Feb 27, 2023 | 21 | 20.78 |
21.37
|
19.2
|
1.2M | 5.21% | ||||
| Feb 24, 2023 | 19.96 | 19.84 |
20.16
|
19.33
|
475K | -0.5% | ||||
| Feb 23, 2023 | 20.06 | 20.04 |
20.54
|
19.55
|
510K | 0.85% | ||||
| Feb 22, 2023 | 19.89 | 20.12 |
20.41
|
19.76
|
656K | -0.95% | ||||
| Feb 21, 2023 | 20.08 | 20.48 |
20.48
|
20.01
|
624K | -3.04% | ||||
| Feb 17, 2023 | 20.71 | 20.01 |
20.78
|
19.78
|
386K | 2.73% | ||||
| Feb 16, 2023 | 20.16 | 20.01 |
20.6
|
19.75
|
586K | -0.84% | ||||
| Feb 15, 2023 | 20.33 | 20.35 |
20.6
|
19.9
|
705K | -1.21% | ||||
| Feb 14, 2023 | 20.58 | 21.91 |
21.91
|
20.15
|
979K | -3.65% | ||||
| Feb 13, 2023 | 21.36 | 21.41 |
21.61
|
21
|
267K | -0.28% | ||||
| Feb 10, 2023 | 21.42 | 21.84 |
21.85
|
21.03
|
429K | -1.92% | ||||
| Feb 9, 2023 | 21.84 | 22.33 |
22.65
|
21.7
|
319K | -1.4% | ||||
| Feb 8, 2023 | 22.15 | 22.9 |
22.9
|
22.04
|
311K | -3.36% | ||||
| Feb 7, 2023 | 22.92 | 22.54 |
22.99
|
22.26
|
399K | 2% | ||||
| Feb 6, 2023 | 22.47 | 22.47 |
22.85
|
22.1
|
548K | -0.22% | ||||
| Feb 3, 2023 | 22.52 | 21.97 |
22.75
|
21.89
|
510K | 0.67% | ||||
| Feb 2, 2023 | 22.37 | 22 |
22.71
|
21.8
|
626K | 3.37% | ||||
| Feb 1, 2023 | 21.64 | 21.29 |
21.98
|
21.18
|
618K | 1.84% | ||||
| Jan 31, 2023 | 21.25 | 20.89 |
21.5
|
20.89
|
495K | 2.96% | ||||
| Jan 30, 2023 | 20.64 | 21.08 |
21.1
|
20.52
|
354K | -2.82% | ||||
| Jan 27, 2023 | 21.24 | 21.4 |
21.65
|
20.88
|
380K | -0.7% | ||||
| Jan 26, 2023 | 21.39 | 21.74 |
21.78
|
21.01
|
301K | -0.97% | ||||
| Jan 25, 2023 | 21.6 | 21.37 |
21.61
|
20.7
|
308K | 0.33% | ||||
| Jan 24, 2023 | 21.53 | 21.02 |
21.7
|
20.72
|
412K | 1.94% | ||||
| Jan 23, 2023 | 21.12 | 21.87 |
21.87
|
21.05
|
528K | -3.52% | ||||
| Jan 20, 2023 | 21.89 | 21.47 |
21.98
|
21.13
|
523K | 3.01% | ||||
| Jan 19, 2023 | 21.25 | 21.93 |
21.93
|
21.1
|
476K | -3.93% | ||||
| Jan 18, 2023 | 22.12 | 22.59 |
23.42
|
22.04
|
533K | -1.78% | ||||
| Jan 17, 2023 | 22.52 | 23.08 |
23.28
|
22.33
|
673K | -2.38% | ||||
| Jan 13, 2023 | 23.07 | 22.03 |
23.46
|
22.03
|
717K | 3.69% | ||||
| Jan 12, 2023 | 22.25 | 21.21 |
22.31
|
20.83
|
636K | 4.95% | ||||
| Jan 11, 2023 | 21.2 | 21.5 |
21.67
|
20.82
|
604K | -1.35% | ||||
| Jan 10, 2023 | 21.49 | 21 |
21.79
|
20.88
|
573K | 2.04% | ||||
| Jan 9, 2023 | 21.06 | 23.12 |
23.17
|
20.92
|
1.2M | -8.32% | ||||
| Jan 6, 2023 | 22.97 | 22.56 |
23.41
|
22.01
|
381K | 1.95% | ||||
| Jan 5, 2023 | 22.53 | 22.37 |
22.78
|
21.92
|
592K | 0% | ||||
| Jan 4, 2023 | 22.53 | 21.84 |
22.56
|
21.62
|
787K | 3.16% | ||||
| Jan 3, 2023 | 21.84 | 22.86 |
23.01
|
21.73
|
499K | -3.66% | ||||
| Dec 30 | 22.67 | 22.65 |
22.74
|
21.96
|
375K | 0% | ||||
| Dec 29 | 22.67 | 22.25 |
23.4
|
22.15
|
440K | 2.21% | ||||
| Dec 28 | 22.18 | 22.61 |
22.8
|
21.97
|
299K | -1.86% | ||||
| Dec 27 | 22.6 | 23.25 |
23.5
|
22.53
|
396K | -2.96% | ||||
| Dec 23 | 23.29 | 23.67 |
24.19
|
22.87
|
474K | -1.77% | ||||
| Dec 22 | 23.71 | 23.16 |
23.9
|
23.13
|
620K | 0.85% | ||||
| Dec 21 | 23.51 | 23.21 |
23.98
|
23.07
|
549K | 2.08% | ||||
| Dec 20 | 23.03 | 21.87 |
23.03
|
21.75
|
624K | 4.92% | ||||
| Dec 19 | 21.95 | 23.25 |
23.42
|
21.58
|
851K | -5.02% | ||||
| Dec 16 | 23.11 | 23.04 |
23.63
|
22.8
|
2.4M | 0.13% | ||||
| Dec 15 | 23.08 | 23.2 |
23.69
|
22.97
|
638K | -1.87% | ||||
| Dec 14 | 23.52 | 23.2 |
24.25
|
23.09
|
563K | 0.26% | ||||
| Dec 13 | 23.46 | 23.45 |
24.14
|
23.09
|
786K | 2.04% | ||||
| Dec 12 | 22.99 | 22.32 |
23.58
|
22.07
|
640K | 3.09% | ||||
| Dec 9 | 22.3 | 22.93 |
23.02
|
22.06
|
678K | -3.38% | ||||
| Dec 8 | 23.08 | 23.86 |
24.27
|
22.89
|
459K | -2.74% | ||||
| Dec 7 | 23.73 | 24.17 |
24.47
|
23.7
|
429K | -2.1% | ||||
| Dec 6 | 24.24 | 25.62 |
25.74
|
24.18
|
634K | -5.5% | ||||
| Dec 5 | 25.65 | 25.81 |
26.3
|
25.37
|
640K | -1.46% | ||||
| Dec 2 | 26.03 | 25.39 |
26.71
|
25.39
|
1.5M | -0.99% | ||||
| Dec 1 | 26.29 | 26.48 |
27.12
|
26.11
|
432K | -0.64% | ||||
| Nov 30 | 26.46 | 25.89 |
26.66
|
25.32
|
882K | 3% | ||||
| Nov 29 | 25.69 | 27 |
28.25
|
25.42
|
1.3M | -5.97% | ||||
| Nov 28 | 27.32 | 26.79 |
27.97
|
26.5
|
1.2M | 1.56% | ||||
| Nov 25 | 26.9 | 26.71 |
27.48
|
26.2
|
1.2M | 2.05% | ||||
| Nov 23 | 26.36 | 23.76 |
26.38
|
23.68
|
3.2M | 14.61% | ||||
| Nov 22 | 23 | 21.61 |
23.92
|
20.81
|
1.4M | 7.08% | ||||
| Nov 21 | 21.48 | 22.25 |
22.5
|
21.46
|
415K | -3.16% | ||||
| Nov 18 | 22.18 | 22.59 |
22.59
|
21.83
|
339K | -0.31% | ||||
| Nov 17 | 22.25 | 21.66 |
22.3
|
21.15
|
512K | 2.63% | ||||
| Nov 16 | 21.68 | 21.82 |
22.13
|
20.96
|
472K | -1% | ||||
| Nov 15 | 21.9 | 22.54 |
22.69
|
21.12
|
775K | 0.23% | ||||
| Nov 14 | 21.85 | 22.01 |
22.35
|
21.4
|
693K | -1.13% | ||||
| Nov 11 | 22.1 | 20.47 |
22.44
|
20.47
|
965K | 7.70% | ||||
| Nov 10 | 20.52 | 19.67 |
20.68
|
19.43
|
786K | 10.74% | ||||
| Nov 9 | 18.53 | 19.11 |
19.14
|
18.51
|
340K | -3.64% | ||||
| Nov 8 | 19.23 | 18.92 |
19.42
|
18.75
|
538K | 1.96% | ||||
| Nov 7 | 18.86 | 19.29 |
19.61
|
18.8
|
349K | -1.98% | ||||
| Nov 4 | 19.24 | 19.5 |
19.5
|
18.51
|
753K | -2.19% | ||||
| Nov 3 | 19.67 | 19.78 |
20.6
|
19.49
|
616K | -2.67% | ||||
| Nov 2 | 20.21 | 19.48 |
20.91
|
19.2
|
889K | 7.27% | ||||
| Nov 1 | 18.84 | 18.99 |
19.06
|
18.54
|
313K | 1.18% | ||||
| Oct 31 | 18.62 | 18.87 |
19.21
|
18.57
|
354K | -2.21% | ||||
| Oct 28 | 19.04 | 18.16 |
19.06
|
17.85
|
585K | 5.08% | ||||
| Oct 27 | 18.12 | 19.06 |
19.17
|
18.04
|
464K | -4.18% | ||||
| Oct 26 | 18.91 | 18.77 |
19.6
|
18.66
|
450K | -0.05% | ||||
| Oct 25 | 18.92 | 18.72 |
19.36
|
18.64
|
417K | 2.44% | ||||
| Oct 24 | 18.47 | 19.08 |
19.25
|
18.1
|
403K | -4.1% | ||||
| Oct 21 | 19.26 | 18.62 |
19.34
|
18.36
|
412K | 3.44% | ||||
| Oct 20 | 18.62 | 18.47 |
18.98
|
18.21
|
433K | 0.27% | ||||
| Oct 19 | 18.57 | 19.72 |
19.79
|
18.04
|
1.3M | -6.68% | ||||
| Oct 18 | 19.9 | 19.84 |
20.4
|
19.68
|
762K | 0.66% | ||||
| Oct 17 | 19.77 | 19.11 |
20.15
|
19.11
|
673K | 5.16% | ||||
| Oct 14 | 18.8 | 19.52 |
19.65
|
18.67
|
386K | -2.24% | ||||
| Oct 13 | 19.23 | 18 |
19.42
|
17.91
|
493K | 3.67% | ||||
| Oct 12 | 18.55 | 18.59 |
18.8
|
17.92
|
390K | -1.49% | ||||
| Oct 11 | 18.83 | 18.71 |
19.24
|
18
|
383K | 1.24% | ||||
| Oct 10 | 18.6 | 19 |
19.45
|
18.58
|
355K | -3.58% | ||||
| Oct 7 | 19.29 | 19.84 |
19.91
|
19.13
|
511K | -4.55% | ||||
| Oct 6 | 20.21 | 19.93 |
20.49
|
19.8
|
378K | 0.50% | ||||
| Oct 5 | 20.11 | 20.13 |
20.46
|
19.7
|
379K | -0.84% | ||||
| Oct 4 | 20.28 | 19.64 |
20.34
|
19.64
|
563K | 3.84% | ||||
| Oct 3 | 19.53 | 19.26 |
19.8
|
18.4
|
547K | 4.10% | ||||
| Sep 30 | 18.76 | 17.85 |
19.3
|
17.85
|
465K | 4.69% | ||||
| Sep 29 | 17.92 | 18.62 |
18.66
|
17.86
|
698K | -4.98% | ||||
| Sep 28 | 18.86 | 18.14 |
19.61
|
18.14
|
969K | 4.55% | ||||
| Sep 27 | 18.04 | 17.41 |
18.1
|
17.41
|
554K | 6.24% | ||||
| Sep 26 | 16.98 | 17.3 |
17.9
|
16.97
|
542K | -1.85% | ||||
| Sep 23 | 17.3 | 17.43 |
17.46
|
16.98
|
596K | -1.65% | ||||
| Sep 22 | 17.59 | 17.91 |
17.95
|
17.25
|
710K | -2.49% | ||||
| Sep 21 | 18.04 | 18.93 |
18.98
|
18.02
|
711K | -4.65% | ||||
| Sep 20 | 18.92 | 18.72 |
19.18
|
18.6
|
580K | -0.26% | ||||
| Sep 19 | 18.97 | 19.15 |
19.29
|
18.76
|
634K | -2.17% | ||||
| Sep 16 | 19.39 | 19.79 |
19.97
|
19.03
|
2.5M | -4.15% | ||||
| Sep 15 | 20.23 | 20.99 |
21.27
|
20
|
884K | -4.35% | ||||
| Sep 14 | 21.15 | 20.2 |
21.73
|
19.86
|
546K | 4.75% | ||||
| Sep 13 | 20.19 | 20.16 |
20.53
|
19.6
|
757K | -1.66% | ||||
| Sep 12 | 20.53 | 20.5 |
20.76
|
20.04
|
600K | 0.15% | ||||
| Sep 9 | 20.5 | 21.08 |
21.08
|
20.44
|
460K | -1.91% | ||||
| Sep 8 | 20.9 | 20.67 |
21.43
|
20.67
|
522K | 0.24% | ||||
| Sep 7 | 20.85 | 19.5 |
20.94
|
19.38
|
530K | 6.92% | ||||
| Sep 6 | 19.5 | 20.41 |
20.89
|
19.38
|
694K | -5.61% | ||||
| Sep 2 | 20.66 | 20.63 |
21.4
|
20.46
|
455K | -0.05% | ||||
| Sep 1 | 20.67 | 19.44 |
20.67
|
19.26
|
419K | 5.78% | ||||
| Aug 31 | 19.54 | 19.55 |
19.91
|
19.31
|
405K | 1.19% | ||||
| Aug 30 | 19.31 | 19.8 |
19.92
|
19.08
|
535K | -1.38% | ||||
| Aug 29 | 19.58 | 19.57 |
20.37
|
19.49
|
420K | -1.31% | ||||
| Aug 26 | 19.84 | 20.75 |
20.9
|
19.69
|
659K | -4.71% | ||||
| Aug 25 | 20.82 | 20.49 |
21.32
|
19.93
|
638K | 2.11% | ||||
| Aug 24 | 20.39 | 19.11 |
20.62
|
19.01
|
438K | 6.70% | ||||
| Aug 23 | 19.11 | 18.67 |
19.29
|
18.44
|
429K | 3.02% | ||||
| Aug 22 | 18.55 | 18.8 |
19.1
|
18.33
|
466K | -2.62% | ||||
| Aug 19 | 19.05 | 18.93 |
19.24
|
18.69
|
310K | -0.88% | ||||
| Aug 18 | 19.22 | 18.72 |
19.23
|
18.39
|
361K | 2.84% | ||||
| Aug 17 | 18.69 | 19.18 |
19.36
|
18.45
|
634K | -4.1% | ||||
| Aug 16 | 19.49 | 20.77 |
20.81
|
19.37
|
767K | -6.21% | ||||
| Aug 15 | 20.78 | 20.24 |
20.79
|
19.62
|
604K | 1.96% | ||||
| Aug 12 | 20.38 | 19.78 |
20.48
|
19.76
|
1.4M | 3.50% | ||||
| Aug 11 | 19.69 | 19.37 |
20.35
|
19.37
|
660K | 0.82% | ||||
| Aug 10 | 19.53 | 19.1 |
19.71
|
18.8
|
761K | 2.68% | ||||
| Aug 9 | 19.02 | 18.4 |
20.43
|
17.88
|
1.5M | 2.04% | ||||
| Aug 8 | 18.64 | 21.03 |
21.18
|
16.75
|
3.7M | -27.02% | ||||
| Aug 5 | 25.54 | 24.41 |
25.73
|
23.76
|
567K | 2.16% | ||||
| Aug 4 | 25 | 24.92 |
25.19
|
24.6
|
439K | 1.67% | ||||
| Aug 3 | 24.59 | 24.85 |
25.49
|
24.46
|
443K | 1.91% | ||||
| Aug 2 | 24.13 | 23.78 |
24.37
|
23.58
|
380K | 0.04% | ||||
| Aug 1 | 24.12 | 25.13 |
25.31
|
23.91
|
514K | -4.85% | ||||
| Jul 29 | 25.35 | 24.9 |
25.81
|
24.63
|
804K | 1% | ||||
| Jul 28 | 25.1 | 24.92 |
25.46
|
24.45
|
444K | 0.88% | ||||
| Jul 27 | 24.88 | 23.91 |
25
|
23.85
|
597K | 4.10% | ||||
| Jul 26 | 23.9 | 23.77 |
24.62
|
23.1
|
581K | -0.42% | ||||
| Jul 25 | 24 | 24.45 |
24.85
|
23.37
|
421K | -2.4% | ||||
| Jul 22 | 24.59 | 25 |
25
|
24.09
|
504K | -1.52% | ||||
| Jul 21 | 24.97 | 24.47 |
25
|
24.42
|
449K | 2.04% | ||||
| Jul 20 | 24.47 | 24.16 |
24.75
|
23.23
|
387K | 1.62% | ||||
| Jul 19 | 24.08 | 23.75 |
24.2
|
23.31
|
563K | 2.69% | ||||
| Jul 18 | 23.45 | 24.08 |
24.5
|
23.26
|
589K | -0.93% | ||||
| Jul 15 | 23.67 | 22.89 |
23.74
|
22.64
|
525K | 4.32% | ||||
| Jul 14 | 22.69 | 23.55 |
23.67
|
22.5
|
648K | -4.14% | ||||
| Jul 13 | 23.67 | 22.02 |
23.71
|
21.92
|
585K | 4.23% | ||||
| Jul 12 | 22.71 | 22.18 |
22.71
|
21.42
|
602K | 2.48% | ||||
| Jul 11 | 22.16 | 22.34 |
22.98
|
22.11
|
511K | -2.68% | ||||
| Jul 8 | 22.77 | 21.56 |
22.79
|
21.48
|
560K | 3.93% | ||||
| Jul 7 | 21.91 | 20.26 |
21.98
|
20.2
|
924K | 8.52% | ||||
| Jul 6 | 20.19 | 20.77 |
21.08
|
19.81
|
575K | -3.12% | ||||
| Jul 5 | 20.84 | 18.82 |
20.95
|
18.78
|
897K | 8.65% | ||||
| Jul 1 | 19.18 | 18.52 |
19.23
|
18.22
|
787K | 2.90% | ||||
| Jun 30 | 18.64 | 18.01 |
18.86
|
17.96
|
626K | 0.92% | ||||
| Jun 29 | 18.47 | 18.4 |
18.91
|
18.14
|
766K | -0.54% | ||||
| Jun 28 | 18.57 | 18.81 |
19.17
|
18.53
|
927K | -0.54% | ||||
| Jun 27 | 18.67 | 18.99 |
19.09
|
18.53
|
726K | -2.3% | ||||
| Jun 24 | 19.11 | 19.74 |
19.95
|
18.18
|
1.6M | -2.2% | ||||
| Jun 23 | 19.54 | 17.07 |
19.59
|
17.01
|
4.3M | 26.97% | ||||
| Jun 22 | 15.39 | 14.79 |
15.67
|
14.71
|
495K | 1.18% | ||||
| Jun 21 | 15.21 | 14.5 |
15.51
|
14.5
|
811K | 7.80% | ||||
| Jun 17 | 14.11 | 13.72 |
14.44
|
13.66
|
1.9M | 4.21% | ||||
| Jun 16 | 13.54 | 13.56 |
13.93
|
13
|
665K | -3.84% | ||||
| Jun 15 | 14.08 | 13.5 |
14.17
|
13.3
|
679K | 5.23% | ||||
| Jun 14 | 13.38 | 13.62 |
13.66
|
13.19
|
459K | -0.07% | ||||
| Jun 13 | 13.39 | 13.66 |
13.81
|
12.98
|
739K | -5.97% | ||||
| Jun 10 | 14.24 | 15.08 |
15.15
|
14.24
|
511K | -7.95% | ||||
| Jun 9 | 15.47 | 15.75 |
15.97
|
15.42
|
489K | -2.83% | ||||
| Jun 8 | 15.92 | 16.05 |
16.48
|
15.83
|
417K | -1.36% | ||||
| Jun 7 | 16.14 | 14.47 |
16.15
|
14.43
|
790K | 10.47% | ||||
| Jun 6 | 14.61 | 15.31 |
15.45
|
14.36
|
596K | -2.27% | ||||
| Jun 3 | 14.95 | 14.55 |
14.98
|
14.43
|
605K | 1.91% | ||||
| Jun 2 | 14.67 | 14.2 |
14.89
|
14.08
|
506K | 3.60% | ||||
| Jun 1 | 14.16 | 14.43 |
14.64
|
13.76
|
440K | -1.39% | ||||
| May 31 | 14.36 | 14.77 |
15.01
|
14.03
|
703K | -3.62% | ||||
| May 27 | 14.9 | 14.35 |
14.93
|
13.95
|
343K | 4.63% | ||||
| May 26 | 14.24 | 14.09 |
14.38
|
13.9
|
372K | 0.85% | ||||
| May 25 | 14.12 | 14.23 |
14.58
|
13.76
|
432K | -0.56% | ||||
| May 24 | 14.2 | 13.18 |
14.35
|
12.83
|
835K | 6.29% | ||||
| May 23 | 13.36 | 13.82 |
14.11
|
13.26
|
269K | -2.62% | ||||
| May 20 | 13.72 | 13.65 |
13.87
|
13.01
|
264K | 2.31% | ||||
| May 19 | 13.41 | 13.43 |
13.7
|
13.22
|
312K | -0.07% | ||||
| May 18 | 13.42 | 13.64 |
13.72
|
13.02
|
584K | -5.16% | ||||
| May 17 | 14.15 | 14.21 |
14.36
|
13.83
|
359K | 2.39% | ||||
| May 16 | 13.82 | 14.31 |
14.48
|
13.78
|
307K | -3.42% | ||||
| May 13 | 14.31 | 13.62 |
14.37
|
13.46
|
381K | 6.63% | ||||
| May 12 | 13.42 | 12.93 |
13.74
|
12.52
|
457K | 2.05% | ||||
| May 11 | 13.15 | 13.68 |
14.15
|
13.11
|
639K | -5.46% | ||||
| May 10 | 13.91 | 15.19 |
15.19
|
13.4
|
729K | 3.19% | ||||
| May 9 | 13.48 | 14.3 |
14.64
|
13.35
|
831K | -7.92% | ||||
| May 6 | 14.64 | 14.84 |
15.24
|
14.52
|
600K | -3.24% | ||||
| May 5 | 15.13 | 16.01 |
16.08
|
14.95
|
699K | -7.86% | ||||
| May 4 | 16.42 | 15.96 |
16.46
|
15.33
|
722K | 3.14% | ||||
| May 3 | 15.92 | 15.65 |
16.11
|
15.46
|
498K | 0.95% | ||||
| May 2 | 15.77 | 14.98 |
15.99
|
14.92
|
868K | 5.56% | ||||
| Apr 29 | 14.94 | 15.46 |
15.82
|
14.9
|
485K | -3.36% | ||||
| Apr 28 | 15.46 | 15.44 |
15.66
|
14.79
|
487K | 2.05% | ||||
| Apr 27 | 15.15 | 15.46 |
15.8
|
15.05
|
488K | -1.69% | ||||
| Apr 26 | 15.41 | 16.12 |
16.12
|
15.41
|
558K | -5.63% | ||||
| Apr 25 | 16.33 | 16.02 |
16.5
|
15.86
|
489K | 0.99% | ||||
| Apr 22 | 16.17 | 16.62 |
16.91
|
16.02
|
362K | -2.59% | ||||
| Apr 21 | 16.6 | 17.66 |
17.77
|
16.21
|
640K | -4.87% | ||||
| Apr 20 | 17.45 | 17.6 |
17.75
|
17.04
|
333K | -0.46% | ||||
| Apr 19 | 17.53 | 17.28 |
18.14
|
17.16
|
542K | 1.21% | ||||
| Apr 18 | 17.32 | 18.76 |
18.76
|
17.14
|
615K | -7.63% | ||||
| Apr 14 | 18.75 | 20.11 |
20.25
|
18.72
|
612K | -6.76% | ||||
| Apr 13 | 20.11 | 18.5 |
20.38
|
18.5
|
1.2M | 8.06% | ||||
| Apr 12 | 18.61 | 18.5 |
19.24
|
18.19
|
485K | 0.87% | ||||
| Apr 11 | 18.45 | 18.16 |
18.85
|
17.93
|
729K | 0.44% | ||||
| Apr 8 | 18.37 | 18.71 |
18.75
|
18.25
|
320K | -1.71% | ||||
| Apr 7 | 18.69 | 19.13 |
19.38
|
18.67
|
362K | -2.96% | ||||
| Apr 6 | 19.26 | 19.3 |
19.73
|
18.93
|
607K | -1.78% | ||||
| Apr 5 | 19.61 | 20.47 |
20.72
|
19.51
|
619K | -4.11% | ||||
| Apr 4 | 20.45 | 19.65 |
20.46
|
19.65
|
729K | 5.14% | ||||
| Apr 1 | 19.45 | 18.07 |
19.5
|
18.03
|
615K | 7.64% | ||||
| Mar 31 | 18.07 | 17.85 |
18.37
|
17.61
|
374K | 1.06% | ||||
| Mar 30 | 17.88 | 17.74 |
18.31
|
17.45
|
522K | 0.45% | ||||
| Mar 29 | 17.8 | 16.59 |
17.82
|
16.58
|
559K | 8.40% | ||||
| Mar 28 | 16.42 | 16.91 |
17.15
|
16.12
|
253K | -2.03% | ||||
| Mar 25 | 16.76 | 17.24 |
17.38
|
16.75
|
197K | -3.4% | ||||
| Mar 24 | 17.35 | 17 |
17.37
|
16.64
|
231K | 3.52% | ||||
| Mar 23 | 16.76 | 17.64 |
17.65
|
16.76
|
304K | -5.52% | ||||
| Mar 22 | 17.74 | 17.31 |
17.87
|
17.31
|
276K | 2.60% | ||||
| Mar 21 | 17.29 | 18.09 |
18.35
|
17.24
|
430K | -3.73% | ||||
| Mar 18 | 17.96 | 16.72 |
18
|
16.72
|
1.2M | 5.03% | ||||
| Mar 17 | 17.1 | 16.48 |
17.23
|
16.17
|
547K | 7.61% | ||||
| Mar 16 | 15.89 | 15.33 |
15.89
|
15.13
|
341K | 5.44% | ||||
| Mar 15 | 15.07 | 14.54 |
15.11
|
14.54
|
407K | 3.65% | ||||
| Mar 14 | 14.54 | 15.08 |
15.41
|
14.29
|
550K | -3.13% | ||||
| Mar 11 | 15.01 | 16.11 |
16.11
|
15
|
410K | -5.72% | ||||
| Mar 10 | 15.92 | 15.99 |
15.99
|
15.38
|
298K | -1.49% | ||||
| Mar 9 | 16.16 | 16.04 |
16.59
|
16
|
340K | 3% | ||||
| Mar 8 | 15.69 | 15.51 |
16.23
|
15.09
|
330K | 0.97% | ||||
| Mar 7 | 15.54 | 15.58 |
15.98
|
15.16
|
356K | -1.52% | ||||
| Mar 4 | 15.78 | 16.57 |
17
|
15.77
|
543K | -6.63% | ||||
| Mar 3 | 16.9 | 18 |
18
|
16.68
|
490K | -6.73% | ||||
| Mar 2 | 18.12 | 17.4 |
18.14
|
17.28
|
611K | 3.66% | ||||
| Mar 1 | 17.48 | 16.56 |
17.96
|
16.13
|
822K | 2.88% | ||||
| Feb 28 | 16.99 | 16.52 |
17.35
|
16.47
|
645K | 0.71% | ||||
| Feb 25 | 16.87 | 16.1 |
16.97
|
15.69
|
502K | 5.17% | ||||
| Feb 24 | 16.04 | 15.25 |
16.06
|
15.01
|
774K | 2.17% | ||||
| Feb 23 | 15.7 | 16.11 |
16.21
|
15.59
|
563K | -1.94% | ||||
| Feb 22 | 16.01 | 15.8 |
16.42
|
15.79
|
390K | 0% | ||||
| Feb 18 | 16.01 | 16.22 |
16.63
|
15.89
|
411K | -1.54% | ||||
| Feb 17 | 16.26 | 16.88 |
16.99
|
16.15
|
580K | -4.8% | ||||
| Feb 16 | 17.08 | 17.41 |
17.41
|
16.9
|
544K | -1.67% | ||||
| Feb 15 | 17.37 | 17.18 |
17.42
|
16.81
|
975K | 2.84% | ||||
| Feb 14 | 16.89 | 16.93 |
17.36
|
16.71
|
1.0M | 0.36% | ||||
| Feb 11 | 16.83 | 17.22 |
17.28
|
16.52
|
539K | -1.23% | ||||
| Feb 10 | 17.04 | 17.8 |
18.06
|
16.83
|
470K | -5.49% | ||||
| Feb 9 | 18.03 | 17.56 |
18.25
|
17.56
|
413K | 3.98% | ||||
| Feb 8 | 17.34 | 17.68 |
17.68
|
17.09
|
336K | -0.8% | ||||
| Feb 7 | 17.48 | 17.49 |
17.85
|
17.23
|
412K | 1.10% | ||||
| Feb 4 | 17.29 | 16.76 |
17.77
|
16.53
|
581K | 3.22% | ||||
| Feb 3 | 16.75 | 17.03 |
17.53
|
16.7
|
480K | -3.29% | ||||
| Feb 2 | 17.32 | 18.37 |
18.37
|
17.09
|
465K | -5.3% | ||||
| Feb 1 | 18.29 | 18.09 |
18.31
|
17.42
|
660K | 1.33% | ||||
| Jan 31 | 18.05 | 17.05 |
18.14
|
16.83
|
585K | 6.30% | ||||
| Jan 28 | 16.98 | 16.66 |
17.03
|
15.89
|
512K | 2.10% | ||||
| Jan 27 | 16.63 | 17.62 |
18.16
|
16.52
|
485K | -4.43% | ||||
| Jan 26 | 17.4 | 18.1 |
18.34
|
17.18
|
378K | -2.41% | ||||
| Jan 25 | 17.83 | 17.58 |
18.3
|
17.14
|
480K | -1.49% | ||||
| Jan 24 | 18.1 | 17.71 |
18.28
|
16.83
|
724K | 0.39% | ||||
| Jan 21 | 18.03 | 18.11 |
18.87
|
18.03
|
469K | -1.26% | ||||
| Jan 20 | 18.26 | 18.7 |
19.27
|
18.22
|
424K | -1.93% | ||||
| Jan 19 | 18.62 | 18.96 |
19.47
|
18.53
|
480K | -1.79% | ||||
| Jan 18 | 18.96 | 20.13 |
20.32
|
18.91
|
609K | -6.19% | ||||
| Jan 14 | 20.21 | 19.22 |
20.22
|
19.12
|
546K | 4.23% | ||||
| Jan 13 | 19.39 | 19.83 |
20.15
|
19.32
|
356K | -1.87% | ||||
| Jan 12 | 19.76 | 19.44 |
20.16
|
19.3
|
479K | 2.01% | ||||
| Jan 11 | 19.37 | 19.37 |
20.01
|
19.27
|
270K | -0.67% | ||||
| Jan 10 | 19.5 | 19.39 |
19.54
|
18.7
|
731K | 0% | ||||
| Jan 7 | 19.5 | 19.65 |
20.51
|
19.45
|
361K | -0.51% | ||||
| Jan 6 | 19.6 | 19.61 |
19.91
|
19.01
|
437K | 0.41% | ||||
| Jan 5 | 19.52 | 20.72 |
20.99
|
19.52
|
622K | -5.75% | ||||
| Jan 4 | 20.71 | 21.4 |
21.6
|
20.4
|
470K | -3.67% | ||||
| Jan 3 | 21.5 | 20.96 |
21.85
|
20.68
|
712K | 3.66% | ||||
| Dec 31 | 20.74 | 20.99 |
21.67
|
20.6
|
652K | -0.62% | ||||
| Dec 30 | 20.87 | 20.54 |
21.6
|
20.36
|
1.1M | 1.21% | ||||
| Dec 29 | 20.62 | 20.72 |
20.94
|
20.41
|
684K | -1.06% | ||||
| Dec 28 | 20.84 | 21.54 |
22.57
|
20.8
|
488K | -2.98% | ||||
| Dec 27 | 21.48 | 22.24 |
22.5
|
21.17
|
750K | -3.46% | ||||
| Dec 23 | 22.25 | 21.9 |
22.43
|
21.49
|
552K | 2.35% | ||||
| Dec 22 | 21.74 | 21.49 |
22.25
|
21.22
|
513K | 0.32% | ||||
| Dec 21 | 21.67 | 22.1 |
22.27
|
21.08
|
905K | -0.87% | ||||
| Dec 20 | 21.86 | 21.22 |
22.1
|
20.91
|
1.6M | 2.97% | ||||
| Dec 17 | 21.23 | 19.88 |
21.48
|
19.66
|
3.9M | 4.89% | ||||
| Dec 16 | 20.24 | 25.5 |
25.64
|
19.5
|
6.2M | -29.6% | ||||
| Dec 15 | 28.75 | 27.9 |
28.9
|
26.76
|
533K | 2.24% | ||||
| Dec 14 | 28.12 | 28.34 |
28.84
|
27.58
|
253K | -2.06% | ||||
| Dec 13 | 28.71 | 28.47 |
29.61
|
27.93
|
314K | 1.63% | ||||
| Dec 10 | 28.25 | 28.11 |
28.59
|
27.52
|
269K | 0.78% | ||||
| Dec 9 | 28.03 | 30.01 |
30.41
|
28.02
|
424K | -4.5% | ||||
| Dec 8 | 29.35 | 29.01 |
29.48
|
28.22
|
251K | 1.91% | ||||
| Dec 7 | 28.8 | 27.96 |
29.23
|
27.93
|
431K | 3.30% | ||||
| Dec 6 | 27.88 | 27.07 |
28.02
|
26.06
|
488K | 2.73% | ||||
| Dec 3 | 27.14 | 27.38 |
27.82
|
26.73
|
343K | -1.06% | ||||
| Dec 2 | 27.43 | 26.51 |
27.79
|
26.51
|
485K | 3.82% | ||||
| Dec 1 | 26.42 | 27.89 |
28.69
|
26.42
|
371K | -5.13% | ||||
| Nov 30 | 27.85 | 28.27 |
28.8
|
27.3
|
346K | -2.35% | ||||
| Nov 29 | 28.52 | 29.1 |
29.65
|
28.36
|
421K | -1.04% | ||||
| Nov 26 | 28.82 | 28.38 |
29.05
|
27.94
|
225K | -0.93% | ||||
| Nov 24 | 29.09 | 27.92 |
29.16
|
27.66
|
241K | 3.45% | ||||
| Nov 23 | 28.12 | 28.57 |
28.89
|
27.39
|
503K | -2.43% | ||||
| Nov 22 | 28.82 | 29.86 |
29.87
|
28.69
|
320K | -2.77% | ||||
| Nov 19 | 29.64 | 29.25 |
29.85
|
29
|
736K | 1.33% | ||||
| Nov 18 | 29.25 | 29.93 |
30.34
|
28.83
|
333K | -2.27% | ||||
| Nov 17 | 29.93 | 30.75 |
30.75
|
29.76
|
826K | -3.64% | ||||
| Nov 16 | 31.06 | 31.06 |
31.39
|
30.52
|
247K | -0.06% | ||||
| Nov 15 | 31.08 | 31.81 |
32.05
|
30.81
|
339K | -2.78% | ||||
| Nov 12 | 31.97 | 33.02 |
33.03
|
31.76
|
245K | -2.53% | ||||
| Nov 11 | 32.8 | 33.8 |
34.12
|
32.8
|
197K | -2.73% | ||||
| Nov 10 | 33.72 | 34.57 |
35.55
|
33.4
|
270K | -2.46% | ||||
| Nov 9 | 34.57 | 35.2 |
35.68
|
34.45
|
198K | -2.7% | ||||
| Nov 8 | 35.53 | 35.31 |
36.21
|
35.28
|
258K | 0.85% | ||||
| Nov 5 | 35.23 | 36.05 |
36.55
|
34.64
|
281K | -2.17% | ||||
| Nov 4 | 36.01 | 35.9 |
36.21
|
35.01
|
402K | 0.31% | ||||
| Nov 3 | 35.9 | 33.63 |
36.13
|
33.54
|
602K | 5.25% | ||||
| Nov 2 | 34.11 | 31.5 |
34.53
|
31
|
644K | 7.60% | ||||
| Nov 1 | 31.7 | 30.63 |
31.75
|
30.52
|
274K | 4.04% | ||||
| Oct 29 | 30.47 | 30.55 |
30.68
|
29.96
|
294K | -0.59% | ||||
| Oct 28 | 30.65 | 29.21 |
30.71
|
29.11
|
495K | 5.47% | ||||
| Oct 27 | 29.06 | 29.35 |
29.51
|
28.36
|
524K | 2.40% | ||||
| Oct 26 | 28.38 | 29.65 |
29.68
|
28.07
|
383K | -3.34% | ||||
| Oct 25 | 29.36 | 28.1 |
29.58
|
27.92
|
620K | 3.16% | ||||
| Oct 22 | 28.46 | 28.27 |
28.46
|
27.74
|
450K | 0.78% | ||||
| Oct 21 | 28.24 | 28.59 |
28.69
|
28.03
|
329K | -0.81% | ||||
| Oct 20 | 28.47 | 28.53 |
28.87
|
28.2
|
282K | -0.21% | ||||
| Oct 19 | 28.53 | 28.37 |
28.92
|
27.85
|
435K | 0.92% | ||||
| Oct 18 | 28.27 | 29.72 |
29.87
|
28.24
|
408K | -5.95% | ||||
| Oct 15 | 30.06 | 30.65 |
30.65
|
29.89
|
293K | -1.89% | ||||
| Oct 14 | 30.64 | 30.64 |
31.09
|
30.36
|
372K | 1.09% | ||||
| Oct 13 | 30.31 | 30.6 |
31.01
|
30.17
|
356K | -0.95% | ||||
| Oct 12 | 30.6 | 30.44 |
30.96
|
30.21
|
214K | 0.69% | ||||
| Oct 11 | 30.39 | 30.44 |
31.19
|
30.22
|
294K | -0.2% | ||||
| Oct 8 | 30.45 | 31.22 |
31.49
|
30.27
|
279K | -2.44% | ||||
| Oct 7 | 31.21 | 31.52 |
31.88
|
30.8
|
332K | -0.38% | ||||
| Oct 6 | 31.33 | 31.04 |
31.92
|
30.53
|
361K | 0% | ||||
| Oct 5 | 31.33 | 31.05 |
31.51
|
30.77
|
322K | 0.74% | ||||
| Oct 4 | 31.1 | 31.95 |
32.76
|
30.68
|
282K | -2.9% | ||||
| Oct 1 | 32.03 | 31.96 |
32.23
|
31.43
|
538K | 0.06% | ||||
| Sep 30 | 32.01 | 31.52 |
32.43
|
31.52
|
326K | 1.59% | ||||
| Sep 29 | 31.51 | 32.62 |
33.06
|
31.17
|
583K | -2.51% | ||||
| Sep 28 | 32.32 | 33.16 |
33.71
|
32.19
|
451K | -2.94% | ||||
| Sep 27 | 33.3 | 33.6 |
34.4
|
33.22
|
470K | -1.39% | ||||
| Sep 24 | 33.77 | 35.78 |
35.83
|
33.64
|
540K | -5.99% | ||||
| Sep 23 | 35.92 | 38.06 |
38.28
|
35.69
|
622K | -5.15% | ||||
| Sep 22 | 37.87 | 38.29 |
38.29
|
37.4
|
516K | -0.92% | ||||
| Sep 21 | 38.22 | 36.76 |
38.8
|
36.44
|
739K | 4.37% | ||||
| Sep 20 | 36.62 | 35.74 |
37.23
|
34.82
|
941K | -0.52% | ||||
| Sep 17 | 36.81 | 36.63 |
37.3
|
36.3
|
7.7M | 0.03% | ||||
| Sep 16 | 36.8 | 36.29 |
37.23
|
36.1
|
670K | 1.15% | ||||
| Sep 15 | 36.38 | 36.32 |
37.67
|
36.26
|
728K | -0.03% | ||||
| Sep 14 | 36.39 | 35.36 |
36.68
|
35.25
|
716K | 3.26% | ||||
| Sep 13 | 35.24 | 35.44 |
35.97
|
35.13
|
633K | 0.34% | ||||
| Sep 10 | 35.12 | 35.66 |
35.98
|
34.45
|
780K | -0.99% | ||||
| Sep 9 | 35.47 | 34.72 |
35.8
|
34.62
|
759K | 2.25% | ||||
| Sep 8 | 34.69 | 34.7 |
35.38
|
34.48
|
956K | -0.72% | ||||
| Sep 7 | 34.94 | 34.47 |
35.37
|
33.76
|
2.3M | 12.31% | ||||
| Sep 3 | 31.11 | 31.25 |
31.48
|
30.74
|
487K | -0.58% | ||||
| Sep 2 | 31.29 | 29.7 |
31.41
|
29.51
|
723K | 6.18% | ||||
| Sep 1 | 29.47 | 29.24 |
30.08
|
28.73
|
730K | 1.62% | ||||
| Aug 31 | 29 | 28.69 |
29.7
|
28.69
|
568K | 1.01% | ||||
| Aug 30 | 28.71 | 29.52 |
29.85
|
28.7
|
417K | -2.25% | ||||
| Aug 27 | 29.37 | 28.48 |
29.55
|
28.46
|
420K | 3.31% | ||||
| Aug 26 | 28.43 | 28.84 |
28.99
|
28.03
|
251K | -1.28% | ||||
| Aug 25 | 28.8 | 28.63 |
28.96
|
28.03
|
375K | 2.31% | ||||
| Aug 24 | 28.15 | 28.75 |
28.75
|
27.3
|
320K | 0.39% | ||||
| Aug 23 | 28.04 | 26.68 |
28.34
|
26.51
|
669K | 4.63% | ||||
| Aug 20 | 26.8 | 26.65 |
27.43
|
26.46
|
736K | 1.17% | ||||
| Aug 19 | 26.49 | 27.34 |
27.78
|
26.42
|
377K | -4.3% | ||||
| Aug 18 | 27.68 | 28.79 |
28.91
|
27.52
|
320K | -4.62% | ||||
| Aug 17 | 29.02 | 28.42 |
29.03
|
28.08
|
276K | 1.65% | ||||
| Aug 16 | 28.55 | 28.84 |
29.15
|
28.25
|
262K | -2.09% | ||||
| Aug 13 | 29.16 | 29.39 |
29.62
|
29.01
|
164K | -0.48% | ||||
| Aug 12 | 29.3 | 29.96 |
29.97
|
29.11
|
220K | -1.45% | ||||
| Aug 11 | 29.73 | 29.78 |
30.02
|
29.26
|
241K | 0.37% | ||||
| Aug 10 | 29.62 | 29.63 |
29.97
|
29.05
|
398K | 0.03% | ||||
| Aug 9 | 29.61 | 30.68 |
30.84
|
29.51
|
252K | -2.98% | ||||
| Aug 6 | 30.52 | 30.99 |
30.99
|
30.03
|
321K | -1.9% | ||||
| Aug 5 | 31.11 | 30.05 |
31.16
|
29.67
|
503K | 5.74% | ||||
| Aug 4 | 29.42 | 29.17 |
29.81
|
29.17
|
192K | 0.20% | ||||
| Aug 3 | 29.36 | 28.24 |
29.36
|
28.24
|
193K | 1.42% | ||||
| Aug 2 | 28.95 | 29.4 |
29.83
|
28.79
|
301K | -0.21% | ||||
| Jul 30 | 29.01 | 28.11 |
30.06
|
28.11
|
540K | -0.51% | ||||
| Jul 29 | 29.16 | 30 |
30.24
|
28.84
|
413K | -1.95% | ||||
| Jul 28 | 29.74 | 28.3 |
29.94
|
28.27
|
477K | 5.35% | ||||
| Jul 27 | 28.23 | 27.3 |
29.06
|
27.17
|
710K | 4.52% | ||||
| Jul 26 | 27.01 | 26.52 |
27.89
|
26.06
|
651K | 3.84% | ||||
| Jul 23 | 26.01 | 26.53 |
26.53
|
25.8
|
320K | -1.81% | ||||
| Jul 22 | 26.49 | 27.21 |
27.36
|
26.05
|
183K | -2.32% | ||||
| Jul 21 | 27.12 | 26.55 |
27.34
|
26.18
|
195K | 1.23% | ||||
| Jul 20 | 26.79 | 26.13 |
26.97
|
26.02
|
288K | 2.02% | ||||
| Jul 19 | 26.26 | 26.34 |
26.8
|
25.87
|
313K | -2.16% | ||||
| Jul 16 | 26.84 | 27.41 |
27.41
|
26.72
|
272K | -0.89% | ||||
| Jul 15 | 27.08 | 27.22 |
27.62
|
26.36
|
326K | -1.63% | ||||
| Jul 14 | 27.53 | 27.96 |
28.09
|
27.42
|
386K | -0.79% | ||||
| Jul 13 | 27.75 | 28.03 |
28.39
|
27.25
|
325K | -1.63% | ||||
| Jul 12 | 28.21 | 28.81 |
29.17
|
28.19
|
157K | -2.08% | ||||
| Jul 9 | 28.81 | 28.23 |
29.17
|
27.7
|
197K | 2.71% | ||||
| Jul 8 | 28.05 | 28.03 |
28.69
|
27.52
|
370K | -1.44% | ||||
| Jul 7 | 28.46 | 29.52 |
29.58
|
28.46
|
553K | -3.33% | ||||
| Jul 6 | 29.44 | 30.66 |
30.71
|
29.4
|
270K | -3.48% | ||||
| Jul 2 | 30.5 | 31 |
31.02
|
30.27
|
221K | -2.43% | ||||
| Jul 1 | 31.26 | 30.93 |
31.46
|
30.37
|
220K | 1.49% | ||||
| Jun 30 | 30.8 | 31.19 |
31.33
|
30.39
|
229K | -1.25% | ||||
| Jun 29 | 31.19 | 31.27 |
31.65
|
30.86
|
220K | -0.16% | ||||
| Jun 28 | 31.24 | 31.21 |
32.1
|
31.01
|
267K | 0.97% | ||||
| Jun 25 | 30.94 | 30.33 |
30.96
|
29.87
|
551K | 2.76% | ||||
| Jun 24 | 30.11 | 29.94 |
30.81
|
29.85
|
416K | 0.47% | ||||
| Jun 23 | 29.97 | 30.55 |
31.38
|
29.94
|
535K | -1.83% | ||||
| Jun 22 | 30.53 | 35.27 |
35.54
|
29.86
|
1.5M | -7.03% | ||||
| Jun 21 | 32.84 | 33.08 |
33.21
|
32.25
|
294K | -0.09% | ||||
| Jun 18 | 32.87 | 34.01 |
34.93
|
32.78
|
1.0M | -4.72% | ||||
| Jun 17 | 34.5 | 34.12 |
35.64
|
33.88
|
398K | 0.17% | ||||
| Jun 16 | 34.44 | 34.38 |
35.14
|
33.51
|
362K | -0.06% | ||||
| Jun 15 | 34.46 | 35.43 |
35.51
|
34.1
|
406K | -1.23% | ||||
| Jun 14 | 34.89 | 36.01 |
36.39
|
34.66
|
485K | -3.24% | ||||
| Jun 11 | 36.06 | 37.02 |
37.39
|
35.75
|
316K | -1.64% | ||||
| Jun 10 | 36.66 | 36.54 |
36.7
|
35.79
|
242K | 0.33% | ||||
| Jun 9 | 36.54 | 36.93 |
37.78
|
36.21
|
256K | -1.16% | ||||
| Jun 8 | 36.97 | 37 |
37.47
|
35.69
|
410K | -0.54% | ||||
| Jun 7 | 37.17 | 35.4 |
37.66
|
35.1
|
650K | 5.24% | ||||
| Jun 4 | 35.32 | 34.99 |
35.79
|
34.82
|
398K | 1.29% | ||||
| Jun 3 | 34.87 | 33.31 |
35.26
|
33.28
|
440K | 3.50% | ||||
| Jun 2 | 33.69 | 34.49 |
34.89
|
32.81
|
594K | -2.52% | ||||
| Jun 1 | 34.56 | 34.72 |
35.22
|
34.29
|
288K | -0.49% | ||||
| May 28 | 34.73 | 34.28 |
35.35
|
34.28
|
254K | -0.46% | ||||
| May 27 | 34.89 | 33.58 |
35.28
|
33.42
|
478K | 5% | ||||
| May 26 | 33.23 | 33.05 |
33.48
|
32.87
|
146K | 0.79% | ||||
| May 25 | 32.97 | 33.75 |
33.9
|
32.97
|
242K | -2.25% | ||||
| May 24 | 33.73 | 34.37 |
34.75
|
33.55
|
194K | -0.65% | ||||
| May 21 | 33.95 | 34.63 |
34.82
|
33.76
|
254K | -2.16% | ||||
| May 20 | 34.7 | 32.46 |
34.79
|
32.46
|
337K | 5.82% | ||||
| May 19 | 32.79 | 33.48 |
33.48
|
32.3
|
230K | 0.68% | ||||
| May 18 | 32.57 | 31.95 |
32.97
|
31.71
|
227K | 2.71% | ||||
| May 17 | 31.71 | 31.66 |
32.52
|
31.47
|
249K | -2.25% | ||||
| May 14 | 32.44 | 31.64 |
32.64
|
31.32
|
313K | 2.33% | ||||
| May 13 | 31.7 | 32.14 |
32.84
|
30.29
|
403K | -0.84% | ||||
| May 12 | 31.97 | 32.14 |
33.18
|
31.75
|
378K | -2.5% | ||||
| May 11 | 32.79 | 32.01 |
33.54
|
31.09
|
396K | 1.67% | ||||
| May 10 | 32.25 | 32.13 |
32.85
|
31.5
|
382K | -0.92% | ||||
| May 7 | 32.55 | 32.7 |
33.49
|
32.06
|
291K | -0.94% | ||||
| May 6 | 32.86 | 33.78 |
33.78
|
31.85
|
693K | 7.81% | ||||
| May 5 | 30.48 | 30.6 |
31.5
|
29.98
|
323K | -1.52% | ||||
| May 4 | 30.95 | 32.7 |
33.01
|
30.72
|
431K | -6.95% | ||||
| May 3 | 33.26 | 32.32 |
33.4
|
31.77
|
374K | 3.07% | ||||
| Apr 30 | 32.27 | 34.35 |
34.99
|
32.13
|
391K | -5.23% | ||||
| Apr 29 | 34.05 | 33.25 |
34.36
|
32.5
|
342K | 2.71% | ||||
| Apr 28 | 33.15 | 34.25 |
34.49
|
32.95
|
893K | -3.16% | ||||
| Apr 27 | 34.23 | 35.24 |
35.24
|
34.08
|
584K | -2.06% | ||||
| Apr 26 | 34.95 | 34.12 |
35.81
|
33.76
|
1.1M | 8.27% | ||||
| Apr 23 | 32.28 | 33 |
33.32
|
32.14
|
264K | -2.06% | ||||
| Apr 22 | 32.96 | 32.3 |
33.62
|
31.64
|
571K | 1.79% | ||||
| Apr 21 | 32.38 | 32.79 |
32.79
|
31.51
|
560K | -0.4% | ||||
| Apr 20 | 32.51 | 32.83 |
33.15
|
32
|
718K | -1.72% | ||||
| Apr 19 | 33.08 | 34.05 |
34.6
|
32.87
|
292K | -2.91% | ||||
| Apr 16 | 34.07 | 35.27 |
35.49
|
33.92
|
202K | -3.95% | ||||
| Apr 15 | 35.47 | 34.64 |
35.93
|
34.56
|
255K | 1.69% | ||||
| Apr 14 | 34.88 | 34.47 |
36.12
|
34.42
|
303K | 0% | ||||
| Apr 13 | 34.88 | 32.76 |
34.93
|
32.71
|
365K | 5.25% | ||||
| Apr 12 | 33.14 | 33.51 |
34.01
|
32.52
|
294K | -1.78% | ||||
| Apr 9 | 33.74 | 35.48 |
35.91
|
33.51
|
299K | -4.9% | ||||
| Apr 8 | 35.48 | 35 |
35.96
|
34.26
|
259K | 2.78% | ||||
| Apr 7 | 34.52 | 35.45 |
35.45
|
33.88
|
395K | -3.68% | ||||
| Apr 6 | 35.84 | 35.8 |
36.48
|
35.35
|
484K | 0.17% | ||||
| Apr 5 | 35.78 | 34.81 |
35.79
|
34.45
|
428K | 4.90% | ||||
| Apr 1 | 34.11 | 35.41 |
36.28
|
33.52
|
609K | 1.25% | ||||
| Mar 31 | 33.69 | 33.02 |
34.49
|
33.02
|
406K | 1.20% | ||||
| Mar 30 | 33.29 | 30.28 |
34.06
|
29.39
|
830K | 10.34% | ||||
| Mar 29 | 30.17 | 31.89 |
32.18
|
29.54
|
954K | 3.18% | ||||
| Mar 26 | 29.24 | 30.34 |
30.47
|
28.58
|
450K | -2.57% | ||||
| Mar 25 | 30.01 | 29.46 |
30.59
|
29.17
|
600K | 1.15% | ||||
| Mar 24 | 29.67 | 32.01 |
32.44
|
29.47
|
766K | -5.33% | ||||
| Mar 23 | 31.34 | 33.72 |
33.72
|
31.2
|
814K | -9.5% | ||||
| Mar 22 | 34.63 | 33.29 |
34.82
|
33.24
|
265K | 3.68% | ||||
| Mar 19 | 33.4 | 32.63 |
33.8
|
32.51
|
913K | 2.23% | ||||
| Mar 18 | 32.67 | 34.5 |
34.74
|
32.66
|
299K | -5.5% | ||||
| Mar 17 | 34.57 | 33.22 |
34.75
|
32.51
|
449K | 3.47% | ||||
| Mar 16 | 33.41 | 33.9 |
34.59
|
33.28
|
511K | -1.21% | ||||
| Mar 15 | 33.82 | 33.73 |
33.91
|
32.53
|
342K | -0.41% | ||||
| Mar 12 | 33.96 | 34.47 |
34.74
|
33.47
|
329K | -1.48% | ||||
| Mar 11 | 34.47 | 33.84 |
34.62
|
33.14
|
366K | 3.58% | ||||
| Mar 10 | 33.28 | 33.77 |
34.27
|
32.9
|
339K | 0.45% | ||||
| Mar 9 | 33.13 | 32.4 |
33.58
|
31.91
|
417K | 3.69% | ||||
| Mar 8 | 31.95 | 32.48 |
33.33
|
31.68
|
538K | -1.63% | ||||
| Mar 5 | 32.48 | 33.01 |
33.12
|
30.76
|
625K | -1.43% | ||||
| Mar 4 | 32.95 | 34.54 |
35.5
|
32.72
|
678K | -5.18% | ||||
| Mar 3 | 34.75 | 35.98 |
36.32
|
34.73
|
528K | -3.39% | ||||
| Mar 2 | 35.97 | 38.5 |
38.79
|
35.85
|
567K | -5.47% | ||||
| Mar 1 | 38.05 | 37.34 |
38.27
|
36.58
|
363K | 3.68% | ||||
| Feb 26 | 36.7 | 37.22 |
37.24
|
35.32
|
453K | -0.81% | ||||
| Feb 25 | 37 | 37.18 |
37.43
|
35.77
|
449K | -1.25% | ||||
| Feb 24 | 37.47 | 36.09 |
37.63
|
36
|
570K | 3.57% | ||||
| Feb 23 | 36.18 | 35.9 |
36.4
|
34.74
|
488K | -0.33% | ||||
| Feb 22 | 36.3 | 36.18 |
37.3
|
35.54
|
648K | 0.22% | ||||
| Feb 19 | 36.22 | 35.02 |
37.14
|
34.81
|
501K | 4.38% | ||||
| Feb 18 | 34.7 | 34.66 |
35.68
|
33.59
|
561K | -0.86% | ||||
| Feb 17 | 35 | 36.27 |
36.58
|
34.3
|
641K | -4.4% | ||||
| Feb 16 | 36.61 | 38 |
38.53
|
36.4
|
411K | -1.9% | ||||
| Feb 12 | 37.32 | 38.07 |
38.71
|
37.22
|
301K | -1.97% | ||||
| Feb 11 | 38.07 | 38.31 |
38.73
|
37.05
|
232K | 0.45% | ||||
| Feb 10 | 37.9 | 38.42 |
39.42
|
37.55
|
272K | -1.3% | ||||
| Feb 9 | 38.4 | 39.72 |
40.49
|
38.23
|
605K | -0.9% | ||||
| Feb 8 | 38.75 | 38.43 |
39.43
|
38.33
|
993K | 7.64% | ||||
| Feb 5 | 36 | 36.65 |
36.78
|
35.7
|
379K | -0.47% | ||||
| Feb 4 | 36.17 | 36.58 |
36.58
|
35.61
|
318K | 1.29% | ||||
| Feb 3 | 35.71 | 35.94 |
36.69
|
35.65
|
400K | -1.9% | ||||
| Feb 2 | 36.4 | 36.64 |
36.81
|
35.92
|
622K | 1.11% | ||||
| Feb 1 | 36 | 36.67 |
37.18
|
35.07
|
502K | 1.67% | ||||
| Jan 29 | 35.41 | 35.5 |
36.71
|
34.65
|
311K | -1.31% | ||||
| Jan 28 | 35.88 | 37.32 |
37.6
|
35.56
|
480K | -1.16% | ||||
| Jan 27 | 36.3 | 37.41 |
38.46
|
36.05
|
486K | -5.1% | ||||
| Jan 26 | 38.25 | 40.04 |
40.19
|
37.57
|
400K | -3.8% | ||||
| Jan 25 | 39.76 | 39.51 |
39.77
|
37.88
|
304K | 1.27% | ||||
| Jan 22 | 39.26 | 38.26 |
39.4
|
37.88
|
301K | 1.76% | ||||
| Jan 21 | 38.58 | 38.98 |
39.49
|
37.86
|
276K | -0.77% | ||||
| Jan 20 | 38.88 | 38.06 |
39.71
|
37.8
|
443K | 2.05% | ||||
| Jan 19 | 38.1 | 37.88 |
38.53
|
37.49
|
374K | 1.52% | ||||
| Jan 15 | 37.53 | 38.07 |
38.5
|
36.91
|
368K | -1.44% | ||||
| Jan 14 | 38.08 | 38.08 |
38.38
|
37.44
|
365K | 0.13% | ||||
| Jan 13 | 38.03 | 38.54 |
39.05
|
37.99
|
224K | -0.83% | ||||
| Jan 12 | 38.35 | 39.97 |
39.97
|
38.04
|
454K | -3.79% | ||||
| Jan 11 | 39.86 | 40.85 |
40.86
|
39.4
|
361K | -2.73% | ||||
| Jan 8 | 40.98 | 42.01 |
42.27
|
39.74
|
573K | -2.5% | ||||
| Jan 7 | 42.03 | 39.64 |
42.11
|
39.26
|
506K | 9.06% | ||||
| Jan 6 | 38.54 | 37.71 |
39.6
|
37.31
|
533K | 2.04% | ||||
| Jan 5 | 37.77 | 36.76 |
37.77
|
36.15
|
319K | 2.75% | ||||
| Jan 4 | 36.76 | 36.24 |
37.33
|
35.36
|
421K | 1.74% | ||||
| Dec 31 | 36.13 | 36.95 |
37
|
35.47
|
475K | -2.77% | ||||
| Dec 30 | 37.16 | 36.52 |
37.9
|
36.52
|
533K | 1.78% | ||||
| Dec 29 | 36.51 | 37.16 |
37.77
|
36.15
|
433K | -1.46% | ||||
| Dec 28 | 37.05 | 38.16 |
38.98
|
36.98
|
409K | -2.76% | ||||
| Dec 24 | 38.1 | 38.99 |
39.3
|
37.81
|
198K | -0.81% | ||||
| Dec 23 | 38.41 | 39.61 |
39.72
|
38.22
|
695K | -3.2% | ||||
| Dec 22 | 39.68 | 40.37 |
40.98
|
39.34
|
1.2M | 3.04% | ||||
| Dec 21 | 38.51 | 36.74 |
40.35
|
36.07
|
4.6M | -16.19% | ||||
| Dec 18 | 45.95 | 48.4 |
48.99
|
45.76
|
2.0M | -4.67% | ||||
| Dec 17 | 48.2 | 47.84 |
48.77
|
46.6
|
268K | 1.20% | ||||
| Dec 16 | 47.63 | 48.14 |
49.37
|
47.5
|
286K | -0.48% | ||||
| Dec 15 | 47.86 | 46.35 |
48.39
|
46.03
|
577K | 3.08% | ||||
| Dec 14 | 46.43 | 48.49 |
49.19
|
46.26
|
466K | -2.87% | ||||
| Dec 11 | 47.8 | 47.91 |
48.42
|
46.89
|
375K | -0.77% | ||||
| Dec 10 | 48.17 | 47.27 |
48.74
|
47.11
|
409K | 1.15% | ||||
| Dec 9 | 47.62 | 49.12 |
49.31
|
47.23
|
545K | 0.23% | ||||
| Dec 8 | 47.51 | 48.25 |
48.8
|
46.55
|
353K | 0.53% | ||||
| Dec 7 | 47.26 | 50 |
50.1
|
47.01
|
342K | -5.65% | ||||
| Dec 4 | 50.09 | 51.17 |
51.44
|
49.7
|
377K | -0.79% | ||||
| Dec 3 | 50.49 | 50.96 |
52.19
|
50.08
|
493K | -0.36% | ||||
| Dec 2 | 50.67 | 48.84 |
50.96
|
48.29
|
740K | 1.89% | ||||
| Dec 1 | 49.73 | 48.55 |
50.58
|
48.55
|
460K | 3.43% | ||||
| Nov 30 | 48.08 | 47.03 |
48.23
|
46.08
|
391K | 1.76% | ||||
| Nov 27 | 47.25 | 47.45 |
48.37
|
46.91
|
308K | 1.61% | ||||
| Nov 25 | 46.5 | 45.89 |
46.97
|
45.89
|
234K | 0.11% | ||||
| Nov 24 | 46.45 | 47.67 |
47.79
|
45.66
|
360K | -0.11% | ||||
| Nov 23 | 46.5 | 47.01 |
47.6
|
44.75
|
469K | 0.85% | ||||
| Nov 20 | 46.11 | 47.92 |
47.92
|
45.01
|
752K | -0.11% | ||||
| Nov 19 | 46.16 | 44.5 |
47.64
|
41.65
|
1.5M | 7.95% | ||||
| Nov 18 | 42.76 | 44.68 |
44.82
|
42.58
|
177K | -3.67% | ||||
| Nov 17 | 44.39 | 44 |
44.67
|
43.06
|
143K | 0.91% | ||||
| Nov 16 | 43.99 | 43.9 |
44.43
|
42.99
|
205K | 1.71% | ||||
| Nov 13 | 43.25 | 42.83 |
43.42
|
42.1
|
253K | 1.91% | ||||
| Nov 12 | 42.44 | 42.79 |
43.45
|
41.82
|
245K | -1.58% | ||||
| Nov 11 | 43.12 | 44.62 |
44.84
|
42.12
|
336K | -2% | ||||
| Nov 10 | 44 | 42.79 |
44.68
|
42.06
|
370K | 4.76% | ||||
| Nov 9 | 42 | 43.34 |
43.34
|
41.49
|
356K | 2.49% | ||||
| Nov 6 | 40.98 | 41.73 |
42.65
|
40.58
|
129K | -2.24% | ||||
| Nov 5 | 41.92 | 43.11 |
43.11
|
41.34
|
153K | 0.07% | ||||
| Nov 4 | 41.89 | 40.4 |
43.18
|
40.27
|
440K | 6.62% | ||||
| Nov 3 | 39.29 | 41 |
41.73
|
38.2
|
386K | -3.87% | ||||
| Nov 2 | 40.87 | 40.73 |
41.3
|
39.8
|
279K | 1.09% | ||||
| Oct 30 | 40.43 | 40.22 |
41.35
|
39
|
312K | 0.45% | ||||
| Oct 29 | 40.25 | 38.88 |
40.59
|
37.54
|
318K | 3.60% | ||||
| Oct 28 | 38.85 | 41 |
41.39
|
38.65
|
552K | -7.89% | ||||
| Oct 27 | 42.18 | 43.31 |
43.98
|
42
|
521K | -2.92% | ||||
| Oct 26 | 43.45 | 42.04 |
43.69
|
41.01
|
493K | 1.92% | ||||
| Oct 23 | 42.63 | 42.43 |
43.51
|
41.48
|
567K | 3.32% | ||||
| Oct 22 | 41.26 | 39.48 |
41.27
|
38.71
|
422K | 4.46% | ||||
| Oct 21 | 39.5 | 39.03 |
39.85
|
38.38
|
364K | 1.10% | ||||
| Oct 20 | 39.07 | 37.67 |
39.24
|
37.6
|
495K | 4.08% | ||||
| Oct 19 | 37.54 | 36.11 |
38.18
|
36
|
425K | 4.98% | ||||
| Oct 16 | 35.76 | 35.52 |
36.4
|
35.01
|
465K | 0.48% | ||||
| Oct 15 | 35.59 | 35.04 |
35.9
|
34.38
|
311K | 0.48% | ||||
| Oct 14 | 35.42 | 36.91 |
37.22
|
35.33
|
342K | -2.75% | ||||
| Oct 13 | 36.42 | 36.57 |
37.48
|
36.13
|
268K | -1.38% | ||||
| Oct 12 | 36.93 | 36.89 |
37.67
|
36.26
|
152K | 0.44% | ||||
| Oct 9 | 36.77 | 37.79 |
37.79
|
36.61
|
179K | -1% | ||||
| Oct 8 | 37.14 | 37.8 |
37.98
|
36.63
|
175K | -0.99% | ||||
| Oct 7 | 37.51 | 37.67 |
38.37
|
37.22
|
210K | -0.37% | ||||
| Oct 6 | 37.65 | 38.1 |
38.58
|
37.15
|
328K | -0.61% | ||||
| Oct 5 | 37.88 | 35.73 |
37.92
|
35.69
|
809K | 7.16% | ||||
| Oct 2 | 35.35 | 36.69 |
37.13
|
35.32
|
286K | -5.08% | ||||
| Oct 1 | 37.24 | 36.68 |
37.26
|
36.47
|
222K | 1.11% | ||||
| Sep 30 | 36.83 | 36 |
37.6
|
36
|
259K | 2.36% | ||||
| Sep 29 | 35.98 | 36.8 |
37
|
35.76
|
364K | -1.18% | ||||
| Sep 28 | 36.41 | 37.37 |
38
|
36.28
|
373K | -2.52% | ||||
| Sep 25 | 37.35 | 37.42 |
37.98
|
36.78
|
314K | 0.51% | ||||
| Sep 24 | 37.16 | 37.75 |
38.1
|
36.21
|
406K | -2.13% | ||||
| Sep 23 | 37.97 | 39.8 |
39.99
|
37.81
|
328K | -5.19% | ||||
| Sep 22 | 40.05 | 38.7 |
40.13
|
38.01
|
349K | 3.41% | ||||
| Sep 21 | 38.73 | 40.85 |
41.47
|
38.4
|
401K | -7.1% | ||||
| Sep 18 | 41.69 | 41.55 |
42.43
|
40.69
|
2.0M | 0.02% | ||||
| Sep 17 | 41.68 | 41.05 |
42.75
|
40.38
|
464K | -1.35% | ||||
| Sep 16 | 42.25 | 38.95 |
42.48
|
38.84
|
889K | 9.26% | ||||
| Sep 15 | 38.67 | 41 |
41.46
|
38.47
|
406K | -5.1% | ||||
| Sep 14 | 40.75 | 40.44 |
41.58
|
40.37
|
575K | 2.59% | ||||
| Sep 11 | 39.72 | 39.31 |
40.34
|
39.2
|
264K | 1.04% | ||||
| Sep 10 | 39.31 | 40.43 |
41.63
|
39.29
|
340K | -2.41% | ||||
| Sep 9 | 40.28 | 40.4 |
41.24
|
40.03
|
299K | 0.60% | ||||
| Sep 8 | 40.04 | 38.27 |
40.84
|
37.62
|
515K | 5.06% | ||||
| Sep 4 | 38.11 | 38.76 |
39.03
|
37
|
273K | -1.98% | ||||
| Sep 3 | 38.88 | 39.61 |
40.71
|
38.72
|
229K | -2.14% | ||||
| Sep 2 | 39.73 | 40.08 |
40.41
|
39.39
|
160K | -0.97% | ||||
| Sep 1 | 40.12 | 40.63 |
41.46
|
39.75
|
240K | -1.59% | ||||
| Aug 31 | 40.77 | 39.27 |
41.35
|
39.27
|
346K | 4.30% | ||||
| Aug 28 | 39.09 | 38.33 |
39.21
|
38.33
|
208K | 1.69% | ||||
| Aug 27 | 38.44 | 38.37 |
38.7
|
37.85
|
206K | 1.05% | ||||
| Aug 26 | 38.04 | 39.13 |
39.58
|
37.55
|
388K | -4.54% | ||||
| Aug 25 | 39.85 | 39.53 |
40.54
|
38.93
|
550K | 4.29% | ||||
| Aug 24 | 38.21 | 38.68 |
39.04
|
36.69
|
601K | -0.8% | ||||
| Aug 21 | 38.52 | 38.19 |
39.1
|
38.09
|
488K | 1.16% | ||||
| Aug 20 | 38.08 | 39.29 |
39.29
|
37.58
|
360K | -1.86% | ||||
| Aug 19 | 38.8 | 40.41 |
40.41
|
37.69
|
1.1M | -5% | ||||
| Aug 18 | 40.84 | 41.08 |
41.49
|
40.34
|
174K | -0.75% | ||||
| Aug 17 | 41.15 | 40.74 |
41.88
|
40.5
|
228K | 0.69% | ||||
| Aug 14 | 40.87 | 41.37 |
41.37
|
40.15
|
177K | -1.97% | ||||
| Aug 13 | 41.69 | 41.63 |
42.12
|
41.21
|
204K | 0.39% | ||||
| Aug 12 | 41.53 | 40.94 |
42.1
|
40.51
|
330K | 2.11% | ||||
| Aug 11 | 40.67 | 41.32 |
42.1
|
40.51
|
245K | -1.67% | ||||
| Aug 10 | 41.36 | 41.31 |
41.65
|
40.78
|
228K | 0.15% | ||||
| Aug 7 | 41.3 | 41.57 |
42.4
|
40.7
|
225K | -1.29% | ||||
| Aug 6 | 41.84 | 41.89 |
43.08
|
41.61
|
284K | 0.02% | ||||
| Aug 5 | 41.83 | 42.35 |
42.85
|
41.57
|
399K | -0.99% | ||||
| Aug 4 | 42.25 | 42.76 |
43.39
|
42.05
|
276K | -0.8% | ||||
| Aug 3 | 42.59 | 41.81 |
42.64
|
40.96
|
535K | 2.06% | ||||
| Jul 31 | 41.73 | 41.26 |
42.23
|
40.54
|
727K | 5.94% | ||||
| Jul 30 | 39.39 | 37.24 |
40.36
|
36.49
|
839K | 4.46% | ||||
| Jul 29 | 37.71 | 40.44 |
40.68
|
37.53
|
685K | -4.58% | ||||
| Jul 28 | 39.52 | 40.8 |
41.23
|
39.42
|
318K | -3.61% | ||||
| Jul 27 | 41 | 39.81 |
41.32
|
39.37
|
704K | 3.90% | ||||
| Jul 24 | 39.46 | 40.33 |
40.65
|
39.29
|
692K | -3.07% | ||||
| Jul 23 | 40.71 | 42.07 |
42.17
|
39.89
|
597K | -3.53% | ||||
| Jul 22 | 42.2 | 43.11 |
43.33
|
41.78
|
311K | -2.41% | ||||
| Jul 21 | 43.24 | 44.16 |
44.18
|
43.04
|
269K | -0.94% | ||||
| Jul 20 | 43.65 | 43.93 |
45.18
|
43.58
|
353K | -0.68% | ||||
| Jul 17 | 43.95 | 44.14 |
44.91
|
43.49
|
427K | -0.66% | ||||
| Jul 16 | 44.24 | 44.78 |
45.38
|
43.45
|
417K | -1.47% | ||||
| Jul 15 | 44.9 | 44.07 |
45.26
|
43.88
|
425K | 3.19% | ||||
| Jul 14 | 43.51 | 43.72 |
44.57
|
43.23
|
689K | -1.27% | ||||
| Jul 13 | 44.07 | 46.62 |
48.1
|
43.78
|
886K | -5.04% | ||||
| Jul 10 | 46.41 | 48.37 |
48.5
|
46.12
|
367K | -2.62% | ||||
| Jul 9 | 47.66 | 46.81 |
48.11
|
46.09
|
585K | 1.79% | ||||
| Jul 8 | 46.82 | 45.74 |
46.9
|
45.74
|
268K | 2.36% | ||||
| Jul 7 | 45.74 | 44.56 |
47.29
|
44.56
|
562K | 2.08% | ||||
| Jul 6 | 44.81 | 45.85 |
46.35
|
44.05
|
761K | -1.6% | ||||
| Jul 2 | 45.54 | 46.82 |
47.48
|
45.04
|
1.0M | -1.45% | ||||
| Jul 1 | 46.21 | 44.9 |
46.55
|
43.51
|
1.0M | 2.55% | ||||
| Jun 30 | 45.06 | 45.51 |
46.1
|
44.65
|
487K | -1.47% | ||||
| Jun 29 | 45.73 | 46.65 |
48
|
45.08
|
969K | -1.61% | ||||
| Jun 26 | 46.48 | 50.05 |
50.1
|
46.48
|
2.1M | -5.57% | ||||
| Jun 25 | 49.22 | 52.94 |
53.31
|
48.3
|
7.5M | -21.76% | ||||
| Jun 24 | 62.91 | 67.38 |
67.6
|
61.31
|
778K | -7.13% | ||||
| Jun 23 | 67.74 | 67.03 |
71.45
|
67.03
|
576K | 1.64% | ||||
| Jun 22 | 66.65 | 67.09 |
67.65
|
65.59
|
289K | -0.19% | ||||
| Jun 19 | 66.78 | 66.36 |
68.48
|
64.48
|
508K | 0.15% | ||||
| Jun 18 | 66.68 | 66.72 |
67.67
|
66.1
|
340K | 0.95% | ||||
| Jun 17 | 66.05 | 65.8 |
67
|
64.82
|
440K | 1.51% | ||||
| Jun 16 | 65.07 | 66.25 |
66.93
|
64.26
|
388K | -0.26% | ||||
| Jun 15 | 65.24 | 61.93 |
66.65
|
60.51
|
426K | 3.36% | ||||
| Jun 12 | 63.12 | 63.14 |
64.45
|
61.61
|
446K | 2.05% | ||||
| Jun 11 | 61.85 | 61.95 |
63.15
|
60.91
|
401K | -1.95% | ||||
| Jun 10 | 63.08 | 63.09 |
63.5
|
60.89
|
369K | 0.82% | ||||
| Jun 9 | 62.57 | 60.99 |
63.53
|
60.99
|
266K | 1.71% | ||||
| Jun 8 | 61.52 | 59.71 |
62.25
|
57.44
|
502K | 4.50% | ||||
| Jun 5 | 58.87 | 61.61 |
62.35
|
58.19
|
361K | -4.06% | ||||
| Jun 4 | 61.36 | 62.79 |
63.53
|
60.55
|
202K | -2.28% | ||||
| Jun 3 | 62.79 | 65.74 |
65.74
|
62.5
|
259K | -4.68% | ||||
| Jun 2 | 65.87 | 66.25 |
66.8
|
63.95
|
332K | -0.06% | ||||
| Jun 1 | 65.91 | 66.57 |
67.44
|
65.14
|
387K | -1.86% | ||||
| May 29 | 67.16 | 63 |
67.5
|
62.91
|
498K | 6.57% | ||||
| May 28 | 63.02 | 65.25 |
65.93
|
62.36
|
263K | -3.92% | ||||
| May 27 | 65.59 | 63.71 |
65.78
|
61.47
|
370K | 2.40% | ||||
| May 26 | 64.05 | 64.74 |
67.87
|
63.76
|
589K | 0.55% | ||||
| May 22 | 63.7 | 62.44 |
63.98
|
61.33
|
178K | 1.47% | ||||
| May 21 | 62.78 | 60.18 |
63.48
|
59.47
|
490K | 4.36% | ||||
| May 20 | 60.16 | 60.65 |
60.93
|
59.33
|
266K | 0.59% | ||||
| May 19 | 59.81 | 60.28 |
61.38
|
58.27
|
256K | -1.35% | ||||
| May 18 | 60.63 | 59.65 |
61.62
|
59
|
384K | 3.94% | ||||
| May 15 | 58.33 | 55.75 |
58.52
|
55.56
|
287K | 3.57% | ||||
| May 14 | 56.32 | 55.91 |
57.98
|
55.21
|
295K | -0.53% | ||||
| May 13 | 56.62 | 61 |
61
|
55.82
|
497K | -7.26% | ||||
| May 12 | 61.05 | 60.4 |
63.62
|
59.22
|
729K | 1.43% | ||||
| May 11 | 60.19 | 59.48 |
61.03
|
59.48
|
368K | 0.74% | ||||
| May 8 | 59.75 | 61.99 |
61.99
|
59.61
|
225K | -2.27% | ||||
| May 7 | 61.14 | 62.28 |
62.28
|
60.92
|
229K | -0.96% | ||||
| May 6 | 61.73 | 62.9 |
62.9
|
61.32
|
284K | -0.99% | ||||
| May 5 | 62.35 | 61.82 |
63.53
|
61.82
|
248K | 2.18% | ||||
| May 4 | 61.02 | 60.06 |
61.99
|
59.61
|
463K | 0.79% | ||||
| May 1 | 60.54 | 63.11 |
63.94
|
59.03
|
493K | -4.87% | ||||
| Apr 30 | 63.64 | 61.72 |
64.33
|
61.22
|
501K | 0.58% | ||||
| Apr 29 | 63.27 | 64.89 |
65.85
|
63.09
|
401K | 0.38% | ||||
| Apr 28 | 63.03 | 64.61 |
65
|
60.51
|
494K | -1.61% | ||||
| Apr 27 | 64.06 | 62.05 |
64.67
|
60.72
|
569K | 3.82% | ||||
| Apr 24 | 61.7 | 58.5 |
64.9
|
57.79
|
1.2M | 9.03% | ||||
| Apr 23 | 56.59 | 56.4 |
58.64
|
56.22
|
246K | 1.02% | ||||
| Apr 22 | 56.02 | 58 |
58
|
56.02
|
190K | -1.18% | ||||
| Apr 21 | 56.69 | 56.86 |
57.65
|
55.36
|
296K | -0.87% | ||||
| Apr 20 | 57.19 | 55.82 |
58.99
|
55.82
|
358K | 2.22% | ||||
| Apr 17 | 55.95 | 55.95 |
56.79
|
54.47
|
437K | 3.55% | ||||
| Apr 16 | 54.03 | 53.17 |
55.55
|
52.7
|
270K | 3.07% | ||||
| Apr 15 | 52.42 | 53.91 |
54.34
|
52.02
|
245K | -4.45% | ||||
| Apr 14 | 54.86 | 53.73 |
55.11
|
53.51
|
350K | 4% | ||||
| Apr 13 | 52.75 | 51.89 |
52.83
|
50.2
|
153K | 2.39% | ||||
| Apr 9 | 51.52 | 54.84 |
55.93
|
49.99
|
381K | -4.63% | ||||
| Apr 8 | 54.02 | 51.48 |
55.18
|
50.51
|
381K | 7.01% | ||||
| Apr 7 | 50.48 | 48.97 |
52.26
|
47.92
|
549K | 5.58% | ||||
| Apr 6 | 47.81 | 47.21 |
48.03
|
46.82
|
130K | 4.96% | ||||
| Apr 3 | 45.55 | 47.16 |
47.28
|
44.9
|
133K | -3% | ||||
| Apr 2 | 46.96 | 45.05 |
47.56
|
44.78
|
106K | 2.91% | ||||
| Apr 1 | 45.63 | 46.12 |
47.62
|
44.63
|
192K | -3.84% | ||||
| Mar 31 | 47.45 | 45.16 |
47.69
|
44.03
|
324K | 5.35% | ||||
| Mar 30 | 45.04 | 44.14 |
45.34
|
43.7
|
206K | 1.76% | ||||
| Mar 27 | 44.26 | 44 |
45.52
|
43.19
|
205K | -1.54% | ||||
| Mar 26 | 44.95 | 45.91 |
45.95
|
42.97
|
384K | 0.31% | ||||
| Mar 25 | 44.81 | 44.6 |
45.86
|
44.59
|
389K | 2.92% | ||||
| Mar 24 | 43.54 | 42.03 |
43.74
|
41.52
|
443K | 6.14% | ||||
| Mar 23 | 41.02 | 41.89 |
44.47
|
39.43
|
342K | -4.87% | ||||
| Mar 20 | 43.12 | 44.4 |
44.9
|
41.75
|
478K | -1.57% | ||||
| Mar 19 | 43.81 | 43.77 |
44.98
|
41.62
|
474K | 2.10% | ||||
| Mar 18 | 42.91 | 40.05 |
44.14
|
39.63
|
645K | 0.68% | ||||
| Mar 17 | 42.62 | 41.38 |
43.7
|
39.78
|
448K | 5.73% | ||||
| Mar 16 | 40.31 | 38 |
44.26
|
37.5
|
508K | -9.4% | ||||
| Mar 13 | 44.49 | 42.93 |
45.76
|
37.71
|
757K | 11.20% | ||||
| Mar 12 | 40.01 | 43.28 |
44.81
|
39.22
|
438K | -15.84% | ||||
| Mar 11 | 47.54 | 48.08 |
49.9
|
44.69
|
586K | -4.1% | ||||
| Mar 10 | 49.57 | 51 |
51.06
|
46.77
|
488K | 0.90% | ||||
| Mar 9 | 49.13 | 48.05 |
53.98
|
48
|
449K | -5.85% | ||||
| Mar 6 | 52.18 | 54.53 |
55.08
|
50.88
|
424K | -6.2% | ||||
| Mar 5 | 55.63 | 52.94 |
56.29
|
52.11
|
409K | 3.73% | ||||
| Mar 4 | 53.63 | 52 |
56.49
|
51
|
469K | 2.64% | ||||
| Mar 3 | 52.25 | 55.74 |
58.47
|
50.05
|
597K | -3.9% | ||||
| Mar 2 | 54.37 | 52.13 |
54.42
|
50.83
|
441K | 5.65% | ||||
| Feb 28 | 51.46 | 48.78 |
51.5
|
48.27
|
602K | -0.68% | ||||
| Feb 27 | 51.81 | 52.24 |
54.89
|
49.12
|
927K | -3.27% | ||||
| Feb 26 | 53.56 | 54.52 |
56.97
|
52.37
|
559K | -1.76% | ||||
| Feb 25 | 54.52 | 58.93 |
59.56
|
54.23
|
469K | -6.6% | ||||
| Feb 24 | 58.37 | 57.76 |
59.15
|
56.54
|
385K | -3.74% | ||||
| Feb 21 | 60.64 | 63.51 |
63.74
|
60.37
|
251K | -4.64% | ||||
| Feb 20 | 63.59 | 64.69 |
64.87
|
62.26
|
216K | -1.99% | ||||
| Feb 19 | 64.88 | 63.15 |
65.88
|
62.63
|
303K | 3.46% | ||||
| Feb 18 | 62.71 | 62.93 |
63.68
|
62.1
|
220K | -0.76% | ||||
| Feb 14 | 63.19 | 63.27 |
63.92
|
61.6
|
248K | -0.05% | ||||
| Feb 13 | 63.22 | 63.05 |
63.32
|
61.78
|
187K | -0.68% | ||||
| Feb 12 | 63.65 | 62.78 |
63.74
|
61.5
|
214K | 2.63% | ||||
| Feb 11 | 62.02 | 63.13 |
63.63
|
61.84
|
209K | -1.24% | ||||
| Feb 10 | 62.8 | 60.27 |
63.73
|
60.17
|
364K | 4.01% | ||||
| Feb 7 | 60.38 | 62.05 |
62.05
|
59.59
|
356K | -3.3% | ||||
| Feb 6 | 62.44 | 63.7 |
64.52
|
61.97
|
281K | -1.59% | ||||
| Feb 5 | 63.45 | 61.85 |
64.6
|
60.09
|
353K | 3.76% | ||||
| Feb 4 | 61.15 | 61.42 |
62.96
|
60.54
|
375K | 1.07% | ||||
| Feb 3 | 60.5 | 56.98 |
61.07
|
56.98
|
436K | 5.11% | ||||
| Jan 31 | 57.56 | 59 |
59.73
|
55.39
|
591K | -2.97% | ||||
| Jan 30 | 59.32 | 61.27 |
61.27
|
58.09
|
407K | -4.14% | ||||
| Jan 29 | 61.88 | 61.58 |
63.19
|
61
|
296K | 1.14% | ||||
| Jan 28 | 61.18 | 62.34 |
63.58
|
60.61
|
374K | -0.86% | ||||
| Jan 27 | 61.71 | 60.01 |
62.6
|
59
|
382K | -0.68% | ||||
| Jan 24 | 62.13 | 62.63 |
62.63
|
61.03
|
474K | 0.44% | ||||
| Jan 23 | 61.86 | 64.6 |
64.6
|
61.12
|
472K | 0.75% | ||||
| Jan 22 | 61.4 | 62.57 |
63.5
|
60.7
|
672K | -1.24% | ||||
| Jan 21 | 62.17 | 67.5 |
67.73
|
62.01
|
510K | -7.94% | ||||
| Jan 17 | 67.53 | 66.65 |
68.27
|
66.39
|
588K | 1.32% | ||||
| Jan 16 | 66.65 | 69.68 |
70.98
|
64.05
|
966K | -4.18% | ||||
| Jan 15 | 69.56 | 69.26 |
70.79
|
68.61
|
465K | 0.36% | ||||
| Jan 14 | 69.31 | 66.66 |
70.4
|
66.13
|
923K | 2.68% | ||||
| Jan 13 | 67.5 | 72.2 |
72.2
|
65.9
|
1.5M | -7.65% | ||||
| Jan 10 | 73.09 | 74.22 |
76.69
|
72.83
|
560K | -1.19% | ||||
| Jan 9 | 73.97 | 73.04 |
75.49
|
72.56
|
635K | 2.01% | ||||
| Jan 8 | 72.51 | 72.77 |
73.88
|
70.05
|
630K | -0.62% | ||||
| Jan 7 | 72.96 | 71.8 |
75.52
|
71
|
541K | 1.96% | ||||
| Jan 6 | 71.56 | 70.64 |
71.87
|
69.88
|
313K | 0.25% | ||||
| Jan 3 | 71.38 | 68.93 |
72.18
|
68
|
299K | 1.59% | ||||
| Jan 2 | 70.26 | 72.28 |
72.28
|
69.61
|
326K | -1.95% | ||||
| Dec 31 | 71.66 | 71.46 |
72.56
|
71.03
|
217K | -0.08% | ||||
| Dec 30 | 71.72 | 71.75 |
72.45
|
70.1
|
253K | -1.08% | ||||
| Dec 27 | 72.5 | 74.61 |
74.61
|
71.83
|
292K | -2.84% | ||||
| Dec 26 | 74.62 | 73.73 |
74.79
|
72.78
|
393K | 1.37% | ||||
| Dec 24 | 73.61 | 71.93 |
73.98
|
71.6
|
188K | 2.48% | ||||
| Dec 23 | 71.83 | 69.96 |
73
|
69.21
|
459K | 3.56% | ||||
| Dec 20 | 69.36 | 70.48 |
71.81
|
67.75
|
674K | -0.9% | ||||
| Dec 19 | 69.99 | 69.75 |
70.2
|
68.33
|
554K | -0.06% | ||||
| Dec 18 | 70.03 | 71.75 |
71.85
|
69.26
|
489K | -2.71% | ||||
| Dec 17 | 71.98 | 73.38 |
73.45
|
70.26
|
548K | -1.89% | ||||
| Dec 16 | 73.37 | 75.6 |
76.09
|
68.7
|
912K | -0.81% | ||||
| Dec 13 | 73.97 | 68.66 |
74.02
|
67.6
|
1.2M | 7.39% | ||||
| Dec 12 | 68.88 | 65.22 |
69.08
|
65.07
|
688K | 5.27% | ||||
| Dec 11 | 65.43 | 65.36 |
66.85
|
64.29
|
419K | 0.68% | ||||
| Dec 10 | 64.99 | 63.1 |
65.57
|
63
|
1.0M | 3.16% | ||||
| Dec 9 | 63 | 67.5 |
70
|
61.57
|
1.0M | -4.62% | ||||
| Dec 6 | 66.05 | 64.32 |
66.64
|
63.2
|
576K | 2.28% | ||||
| Dec 5 | 64.58 | 65.13 |
68.47
|
64.07
|
761K | -1.22% | ||||
| Dec 4 | 65.38 | 64.08 |
65.92
|
61.66
|
838K | 2.28% | ||||
| Dec 3 | 63.92 | 64 |
65.61
|
61.35
|
2.9M | 16.68% | ||||
| Dec 2 | 54.78 | 55.68 |
56.22
|
53.23
|
549K | -1.58% | ||||
| Nov 29 | 55.66 | 55.84 |
56.23
|
55.07
|
186K | -0.66% | ||||
| Nov 27 | 56.03 | 56.08 |
57
|
55.44
|
453K | -0.07% | ||||
| Nov 26 | 56.07 | 54.71 |
56.21
|
53.76
|
458K | 2.15% | ||||
| Nov 25 | 54.89 | 52.62 |
55
|
52.55
|
259K | 5.50% | ||||
| Nov 22 | 52.03 | 51.13 |
52.08
|
50.87
|
189K | 2.26% | ||||
| Nov 21 | 50.88 | 53.52 |
53.52
|
50.41
|
419K | -4.93% | ||||
| Nov 20 | 53.52 | 54.27 |
54.96
|
52.35
|
502K | -2.67% | ||||
| Nov 19 | 54.99 | 52.88 |
55.31
|
51.93
|
456K | 3.64% | ||||
| Nov 18 | 53.06 | 52.86 |
54.02
|
52.39
|
239K | 0.36% | ||||
| Nov 15 | 52.87 | 52.69 |
52.89
|
51.45
|
277K | 0.59% | ||||
| Nov 14 | 52.56 | 53.38 |
53.92
|
51.06
|
399K | -2.32% | ||||
| Nov 13 | 53.81 | 53.65 |
54.5
|
52.85
|
236K | -0.3% | ||||
| Nov 12 | 53.97 | 53.79 |
54.49
|
53.01
|
302K | 0.43% | ||||
| Nov 11 | 53.74 | 53.42 |
54.08
|
52.51
|
280K | 0.21% | ||||
| Nov 8 | 53.63 | 52.88 |
54
|
52.12
|
348K | 1.34% | ||||
| Nov 7 | 52.92 | 50.96 |
53.15
|
50.13
|
445K | 4.32% | ||||
| Nov 6 | 50.73 | 51.01 |
51.19
|
49.6
|
356K | -0.53% | ||||
| Nov 5 | 51 | 51.7 |
51.7
|
49.6
|
573K | 2.86% | ||||
| Nov 4 | 49.58 | 51.81 |
51.81
|
49.41
|
455K | -3.5% | ||||
| Nov 1 | 51.38 | 50.26 |
51.81
|
49.15
|
401K | 2.68% | ||||
| Oct 31 | 50.04 | 48.19 |
50.78
|
48.01
|
401K | 2.90% | ||||
| Oct 30 | 48.63 | 49.1 |
49.41
|
47.56
|
373K | -0.84% | ||||
| Oct 29 | 49.04 | 49.48 |
50.41
|
48.79
|
362K | -2.49% | ||||
| Oct 28 | 50.29 | 49.8 |
50.76
|
48.16
|
639K | 1.74% | ||||
| Oct 25 | 49.43 | 46.22 |
49.8
|
45.82
|
795K | 7.41% | ||||
| Oct 24 | 46.02 | 42.75 |
48.15
|
42.21
|
1.2M | 8.28% | ||||
| Oct 23 | 42.5 | 43.19 |
44.02
|
42.39
|
234K | -1.96% | ||||
| Oct 22 | 43.35 | 43.67 |
44.77
|
43.29
|
350K | -0.16% | ||||
| Oct 21 | 43.42 | 43.11 |
44.12
|
42.36
|
275K | 1.07% | ||||
| Oct 18 | 42.96 | 44 |
44.03
|
42.18
|
365K | -2.85% | ||||
| Oct 17 | 44.22 | 43.81 |
44.81
|
43.8
|
681K | 1.63% | ||||
| Oct 16 | 43.51 | 44.33 |
44.45
|
42.78
|
548K | -2.2% | ||||
| Oct 15 | 44.49 | 41.93 |
44.9
|
41.93
|
472K | 6.18% | ||||
| Oct 14 | 41.9 | 42.76 |
43.4
|
41.89
|
218K | -2.35% | ||||
| Oct 11 | 42.91 | 43.19 |
43.57
|
42.44
|
399K | 1.83% | ||||
| Oct 10 | 42.14 | 41.15 |
42.7
|
40.51
|
392K | 2.48% | ||||
| Oct 9 | 41.12 | 42.22 |
42.46
|
40.61
|
309K | -2.26% | ||||
| Oct 8 | 42.07 | 42.34 |
42.41
|
40.92
|
422K | -1.36% | ||||
| Oct 7 | 42.65 | 42.6 |
43.59
|
42.44
|
562K | -0.12% | ||||
| Oct 4 | 42.7 | 40.9 |
42.88
|
40.9
|
684K | 4.63% | ||||
| Oct 3 | 40.81 | 37.5 |
41.34
|
37.34
|
652K | 8.25% | ||||
| Oct 2 | 37.7 | 37.17 |
38.4
|
36.2
|
851K | 1.54% | ||||
| Oct 1 | 37.13 | 39 |
39.72
|
36.75
|
913K | -5.67% | ||||
| Sep 30 | 39.36 | 39.83 |
40.36
|
38.07
|
666K | -0.43% | ||||
| Sep 27 | 39.53 | 41.48 |
41.77
|
39.22
|
805K | -4.05% | ||||
| Sep 26 | 41.2 | 44.28 |
45.42
|
40.7
|
916K | -6.36% | ||||
| Sep 25 | 44 | 43.63 |
45.72
|
43.53
|
622K | 2.85% | ||||
| Sep 24 | 42.78 | 45.4 |
45.47
|
41.85
|
969K | -5.75% | ||||
| Sep 23 | 45.39 | 46.21 |
46.95
|
45.39
|
249K | -2.37% | ||||
| Sep 20 | 46.49 | 47.2 |
48.25
|
46.21
|
456K | -1.96% | ||||
| Sep 19 | 47.42 | 46.09 |
47.87
|
46.08
|
266K | 3.33% | ||||
| Sep 18 | 45.89 | 48.38 |
48.38
|
45.2
|
437K | -5.46% | ||||
| Sep 17 | 48.54 | 46.9 |
48.75
|
46.34
|
393K | 3.47% | ||||
| Sep 16 | 46.91 | 46.92 |
48.34
|
46.72
|
387K | -1.2% | ||||
| Sep 13 | 47.48 | 48.75 |
49.1
|
46.17
|
407K | -2.22% | ||||
| Sep 12 | 48.56 | 47.8 |
48.83
|
47.35
|
475K | 2.34% | ||||
| Sep 11 | 47.45 | 46.6 |
47.81
|
46.35
|
314K | 1.35% | ||||
| Sep 10 | 46.82 | 45.17 |
46.92
|
44.25
|
651K | 2.43% | ||||
| Sep 9 | 45.71 | 44.89 |
46.98
|
44.16
|
821K | 2.77% | ||||
| Sep 6 | 44.48 | 46.28 |
48.96
|
43.75
|
3.5M | -6.67% | ||||
| Sep 5 | 47.66 | 51.97 |
54
|
46.49
|
2.1M | -14.86% | ||||
| Sep 4 | 55.98 | 55.45 |
56.34
|
52.85
|
709K | 1.12% | ||||
| Sep 3 | 55.36 | 53.91 |
57.3
|
53.91
|
666K | 2.05% | ||||
| Aug 30 | 54.25 | 55.19 |
55.26
|
54.03
|
371K | -1.08% | ||||
| Aug 29 | 54.84 | 54.97 |
55.58
|
54.35
|
258K | 0.94% | ||||
| Aug 28 | 54.33 | 53.11 |
54.91
|
52.37
|
290K | 2.24% | ||||
| Aug 27 | 53.14 | 53.49 |
54.9
|
52.67
|
405K | 0% | ||||
| Aug 26 | 53.14 | 54.02 |
54.28
|
51.82
|
259K | 0.02% | ||||
| Aug 23 | 53.13 | 56.12 |
56.21
|
52.82
|
629K | -5.48% | ||||
| Aug 22 | 56.21 | 56.47 |
56.47
|
55.2
|
300K | -0.46% | ||||
| Aug 21 | 56.47 | 56.89 |
57.17
|
56.03
|
253K | 0.16% | ||||
| Aug 20 | 56.38 | 56.51 |
56.76
|
56.09
|
240K | -0.83% | ||||
| Aug 19 | 56.85 | 57.41 |
58.17
|
56.25
|
295K | -0.09% | ||||
| Aug 16 | 56.9 | 56.51 |
57.9
|
56.13
|
443K | 1.57% | ||||
| Aug 15 | 56.02 | 55.62 |
57.62
|
54.53
|
359K | 0.20% | ||||
| Aug 14 | 55.91 | 55.1 |
57.11
|
54.57
|
499K | -0.59% | ||||
| Aug 13 | 56.24 | 52.26 |
56.42
|
52.26
|
364K | 6.09% | ||||
| Aug 12 | 53.01 | 53.74 |
54
|
52.58
|
322K | -2.7% | ||||
| Aug 9 | 54.48 | 55.75 |
56.66
|
53.95
|
455K | -2.82% | ||||
| Aug 8 | 56.06 | 57 |
57.04
|
55.06
|
329K | -0.97% | ||||
| Aug 7 | 56.61 | 55.31 |
57.48
|
55.27
|
325K | 1.09% | ||||
| Aug 6 | 56 | 56.95 |
58.25
|
55
|
632K | -0.48% | ||||
| Aug 5 | 56.27 | 58.16 |
58.68
|
55.56
|
629K | -5.56% | ||||
| Aug 2 | 59.58 | 60.3 |
60.94
|
58.43
|
367K | -1.68% | ||||
| Aug 1 | 60.6 | 58.6 |
61.44
|
57.57
|
566K | 3.32% | ||||
| Jul 31 | 58.65 | 59.86 |
60.68
|
57.75
|
536K | -2.18% | ||||
| Jul 30 | 59.96 | 60.7 |
61.23
|
57.89
|
781K | -3.34% | ||||
| Jul 29 | 62.03 | 64.75 |
66.53
|
61.68
|
948K | -5.38% | ||||
| Jul 26 | 65.56 | 66.7 |
67.27
|
60.59
|
1.5M | -2.11% | ||||
| Jul 25 | 66.97 | 67.8 |
68.49
|
66.16
|
422K | -1.02% | ||||
| Jul 24 | 67.66 | 68.49 |
68.55
|
67.17
|
519K | -1.17% | ||||
| Jul 23 | 68.46 | 71.15 |
71.19
|
68.36
|
368K | -3.47% | ||||
| Jul 22 | 70.92 | 72.1 |
72.34
|
68
|
563K | -2% | ||||
| Jul 19 | 72.37 | 75.08 |
75.08
|
71.8
|
527K | -2.98% | ||||
| Jul 18 | 74.59 | 72.02 |
75.32
|
71.3
|
532K | 2.97% | ||||
| Jul 17 | 72.44 | 69.88 |
73.59
|
68.88
|
420K | 4.07% | ||||
| Jul 16 | 69.61 | 69.68 |
71
|
68.74
|
358K | -0.06% | ||||
| Jul 15 | 69.65 | 69.97 |
70.38
|
67.25
|
636K | -0.95% | ||||
| Jul 12 | 70.32 | 68.81 |
70.57
|
67.89
|
467K | 2.43% | ||||
| Jul 11 | 68.65 | 70.03 |
70.5
|
68.04
|
516K | -2.29% | ||||
| Jul 10 | 70.26 | 73.68 |
73.96
|
68.96
|
738K | -3.95% | ||||
| Jul 9 | 73.15 | 72.73 |
74.02
|
72.32
|
407K | -1.2% | ||||
| Jul 8 | 74.04 | 75.07 |
75.5
|
72.63
|
836K | -2.28% | ||||
| Jul 5 | 75.77 | 75.15 |
77.09
|
74.2
|
631K | 0.36% | ||||
| Jul 3 | 75.5 | 75.56 |
75.86
|
73.75
|
358K | 0.47% | ||||
| Jul 2 | 75.15 | 76.79 |
77.41
|
73.81
|
495K | -2.15% | ||||
| Jul 1 | 76.8 | 77.07 |
77.46
|
73.6
|
558K | -1.73% | ||||
| Jun 28 | 78.15 | 75.75 |
78.53
|
75.5
|
657K | 3.87% | ||||
| Jun 27 | 75.24 | 74.39 |
75.75
|
73.58
|
638K | 0.80% | ||||
| Jun 26 | 74.64 | 75.23 |
77
|
72.86
|
681K | -0.48% | ||||
| Jun 25 | 75 | 74.8 |
76.45
|
72.58
|
861K | 0.52% | ||||
| Jun 24 | 74.61 | 78.08 |
79.97
|
73.02
|
1.3M | -9.22% | ||||
| Jun 21 | 82.19 | 80.86 |
82.44
|
79.26
|
1.1M | 1.64% | ||||
| Jun 20 | 80.86 | 78.71 |
82.49
|
78
|
1.1M | 4.42% | ||||
| Jun 19 | 77.44 | 77.89 |
78.94
|
75.44
|
572K | -0.73% | ||||
| Jun 18 | 78.01 | 79.98 |
79.98
|
73.55
|
1.6M | -3.86% | ||||
| Jun 17 | 81.14 | 79.01 |
81.37
|
75.41
|
3.4M | 11.84% | ||||
| Jun 14 | 72.55 | 70.87 |
73
|
70.29
|
722K | 1.88% | ||||
| Jun 13 | 71.21 | 69.89 |
72.38
|
69.29
|
779K | 1.86% | ||||
| Jun 12 | 69.91 | 66.71 |
71.16
|
64.75
|
1.0M | 5.97% | ||||
| Jun 11 | 65.97 | 75.64 |
76.66
|
61.38
|
3.2M | -12.02% | ||||
| Jun 10 | 74.98 | 75.31 |
78.02
|
74.03
|
797K | -0.75% | ||||
| Jun 7 | 75.55 | 72.3 |
75.85
|
70.76
|
1.1M | 4.93% | ||||
| Jun 6 | 72 | 74.54 |
75.15
|
69.57
|
873K | -2.96% | ||||
| Jun 5 | 74.2 | 71.17 |
75.28
|
69.08
|
1.1M | 4.89% | ||||
| Jun 4 | 70.74 | 65.32 |
72.12
|
65
|
2.5M | 9.44% | ||||
| Jun 3 | 64.64 | 60.85 |
64.86
|
59.98
|
1.5M | 8.99% | ||||
| May 31 | 59.31 | 56.68 |
59.32
|
56.05
|
562K | 3.13% | ||||
| May 30 | 57.51 | 60.66 |
60.73
|
57.18
|
434K | -4.83% | ||||
| May 29 | 60.43 | 61.07 |
61.73
|
58.58
|
389K | -2.2% | ||||
| May 28 | 61.79 | 63.04 |
63.12
|
61.16
|
312K | -1.91% | ||||
| May 24 | 62.99 | 63.3 |
64.86
|
62.16
|
491K | 0.48% | ||||
| May 23 | 62.69 | 61.22 |
62.91
|
60.26
|
244K | 1.08% | ||||
| May 22 | 62.02 | 63.05 |
63.5
|
59.38
|
415K | -2.32% | ||||
| May 21 | 63.49 | 61.37 |
64.25
|
61.25
|
494K | 3.95% | ||||
| May 20 | 61.08 | 59.74 |
62.86
|
59.46
|
421K | 2.24% | ||||
| May 17 | 59.74 | 60.93 |
61.27
|
59.19
|
257K | -2.5% | ||||
| May 16 | 61.27 | 58.63 |
62.73
|
58.4
|
589K | 4.72% | ||||
| May 15 | 58.51 | 57.27 |
59.44
|
56.91
|
263K | 0.88% | ||||
| May 14 | 58 | 58.13 |
59.6
|
57.77
|
287K | 0.55% | ||||
| May 13 | 57.68 | 59.5 |
60.53
|
57.58
|
504K | -5.6% | ||||
| May 10 | 61.1 | 58.92 |
62.89
|
58.3
|
642K | 6.67% | ||||
| May 9 | 57.28 | 57.48 |
57.65
|
54.77
|
499K | -2.5% | ||||
| May 8 | 58.75 | 58.84 |
59.59
|
58.06
|
373K | 0.12% | ||||
| May 7 | 58.68 | 60.04 |
62.35
|
57.99
|
569K | -2.64% | ||||
| May 6 | 60.27 | 57.83 |
60.58
|
56.43
|
377K | 2.60% | ||||
| May 3 | 58.74 | 58.62 |
58.87
|
57.41
|
408K | 0.95% | ||||
| May 2 | 58.19 | 57.5 |
58.41
|
56.8
|
427K | 1.91% | ||||
| May 1 | 57.1 | 56.36 |
58.63
|
55.4
|
415K | 1.62% | ||||
| Apr 30 | 56.19 | 56.33 |
56.95
|
54.55
|
391K | -0.79% | ||||
| Apr 29 | 56.64 | 54.15 |
57.63
|
54.15
|
375K | -1.24% | ||||
| Apr 26 | 57.35 | 56.63 |
57.4
|
55.28
|
259K | 1.59% | ||||
| Apr 25 | 56.45 | 54.63 |
56.7
|
53.9
|
236K | 3.20% | ||||
| Apr 24 | 54.7 | 55.08 |
55.43
|
53.77
|
162K | -0.65% | ||||
| Apr 23 | 55.06 | 52.91 |
55.47
|
52.62
|
573K | 4.36% | ||||
| Apr 22 | 52.76 | 53.39 |
53.85
|
51.85
|
255K | -1.75% | ||||
| Apr 18 | 53.7 | 54.78 |
55.4
|
52.73
|
354K | -1.68% | ||||
| Apr 17 | 54.62 | 56.59 |
56.75
|
53.61
|
405K | -3.48% | ||||
| Apr 16 | 56.59 | 56.88 |
57.63
|
56.09
|
195K | -0.44% | ||||
| Apr 15 | 56.84 | 57.82 |
57.82
|
55.01
|
363K | -1.92% | ||||
| Apr 12 | 57.95 | 58.46 |
59.14
|
57.23
|
310K | -0.22% | ||||
| Apr 11 | 58.08 | 58.06 |
58.46
|
57.52
|
254K | -0.21% | ||||
| Apr 10 | 58.2 | 58.35 |
58.67
|
57.56
|
259K | -0.07% | ||||
| Apr 9 | 58.24 | 59.5 |
60.21
|
58.1
|
378K | -2.61% | ||||
| Apr 8 | 59.8 | 62.4 |
62.4
|
59.02
|
583K | -3.69% | ||||
| Apr 5 | 62.09 | 63.62 |
63.67
|
61.32
|
534K | -2.4% | ||||
| Apr 4 | 63.62 | 59.91 |
64.35
|
59.13
|
1.1M | 5.86% | ||||
| Apr 3 | 60.1 | 60.83 |
60.83
|
58.86
|
412K | 0.86% | ||||
| Apr 2 | 59.59 | 59.82 |
60.56
|
59.02
|
274K | -0.67% | ||||
| Apr 1 | 59.99 | 59.89 |
60.33
|
59.31
|
462K | 0.57% | ||||
| Mar 29 | 59.65 | 59.67 |
60.57
|
58.66
|
375K | 2.12% | ||||
| Mar 28 | 58.41 | 58.56 |
59.33
|
57.24
|
244K | -0.21% | ||||
| Mar 27 | 58.53 | 60 |
60.19
|
56.77
|
527K | -2.25% | ||||
| Mar 26 | 59.88 | 62.15 |
62.5
|
59.41
|
830K | 0% | ||||