About
Profile
Rite Aid Corporation operates a retail drugstore chain in various states and the District of Columbia.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
RAD
...
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.
- Rite Aid gets court okay for $3.45B in financing to support operations
- NYSE suspends trading of Rite Aid shares amid bankruptcy filing (update)
- Rite Aid files for Chapter 11 bankruptcy
- Rite Aid to file quarterly report late with SEC
- Rite Aid said to be seeking asset-backed loan to support potential bankruptcy
- Rite Aid receives non-compliance notification from Nasdaq
- Updated COVID boosters to divide America
- Rite Aid could close up to 500 stores as part of bankruptcy - WSJ
- Warning: RAD is at high risk of performing badly
- Emergent to launch over-the-counter opioid overdose therapy in September
- Rite Aid preparing for bankruptcy in weeks - WSJ; shares plunge
- Rite Aid up 36% as shorts get put on notice
- Rite Aid technology chief to leave
- Rite Aid dips amid report it's considering bankruptcy to address opioid liabilities
- Rite Aid Non-GAAP EPS of -$0.73 beats by $0.84, revenue of $5.65B beats by $420M
- Rite Aid Q1 2024 Earnings Preview
- Rite Aid falls 11% in wake of Walgreens' lowered guidance
- Rite Aid slips amid report about bondholder group talks on debt
- CVS Health, Rite Aid hit new 52-week lows
- Supreme Court upholds access to abortion pill mifepristone
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| December 21, 2021 | 0.15 / -0.1099 | 6.23B / 6.32B | |
| September 23, 2021 | -0.41 / -0.4802 | 6.11B / 6.21B | |
| June 24, 2021 | 0.38 / 0.2798 | 6.16B / 6.2B |
Beat! |
| April 15, 2021 | -0.78 / -1.14 | 5.92B / 5.84B |
Beat! |
| December 17, 2020 | 0.4 / 0.0084 | 6.12B / 5.84B |
Beat! |
| September 24, 2020 | 0.25 / 0.0072 | 5.98B / 5.75B |
Beat! |
| June 25, 2020 | -0.04 / -0.38 | 6.03B / 5.61B |
Beat! |
| April 16, 2020 | -0.37 / -0.15 | 5.73B / 5.59B |
Beat! |
| December 19, 2019 | 0.54 / 0.07 | 5.46B / 5.42B |
Beat! |
| September 26, 2019 | 0.12 / 0.02 | 5.37B / 5.41B | |
| June 26, 2019 | -0.14 / -0.15 | 5.37B / 5.38B | |
| April 11, 2019 | -0.2 / -0.32 | 5.38B / 5.56B | |
| December 19, 2018 | 0.01 / -0.02 | 5.45B / 5.45B | |
| September 27, 2018 | -0.01 / -0.01 | 5.42B / 5.36B |
Beat! |
| July 6, 2018 | -0.03 / 0.98 | 5.44B / 8,260M |
Beat! |
| June 27, 2018 | -0.01 / -0.01 | 5.39B / 5.33B |
Beat! |
| April 12, 2018 | -0.01 / -0.03 | 5.39B / 5.57B | |
| January 3, 2018 | -0.02 / 0.04 | 5.35B / 8,228M |
Beat! |
| September 28, 2017 | - / -0.02 | 10.78B / 8.17B |
Beat! |
| June 29, 2017 | - / 0.01 | 5.90B / - |
Beat! |
| December 22, 2016 | 0.01 / 0.04 | 5.67B / 8.18B |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 2.02 | 2.07 |
2.08
|
1.92
|
2.7M | -3.81% | ||||
| May 1, 2023 | 2.1 | 2.07 |
2.17
|
2.05
|
1.3M | 0% | ||||
| Apr 28, 2023 | 2.1 | 2.17 |
2.21
|
2.08
|
3.0M | -2.78% | ||||
| Apr 27, 2023 | 2.16 | 2.15 |
2.2
|
2.09
|
2.1M | 0% | ||||
| Apr 26, 2023 | 2.16 | 2.21 |
2.21
|
2.08
|
2.7M | -2.26% | ||||
| Apr 25, 2023 | 2.21 | 2.3 |
2.41
|
2.19
|
3.4M | -4.74% | ||||
| Apr 24, 2023 | 2.32 | 2.29 |
2.41
|
2.27
|
1.9M | 0.87% | ||||
| Apr 21, 2023 | 2.3 | 2.16 |
2.36
|
2.15
|
2.4M | 7.48% | ||||
| Apr 20, 2023 | 2.14 | 2.32 |
2.32
|
2.13
|
2.9M | -9.7% | ||||
| Apr 19, 2023 | 2.37 | 2.49 |
2.49
|
2.26
|
3.0M | -5.95% | ||||
| Apr 18, 2023 | 2.52 | 2.63 |
2.66
|
2.51
|
2.0M | -4.18% | ||||
| Apr 17, 2023 | 2.63 | 2.46 |
2.7
|
2.4
|
2.6M | 7.35% | ||||
| Apr 14, 2023 | 2.45 | 2.53 |
2.58
|
2.4
|
1.9M | -3.16% | ||||
| Apr 13, 2023 | 2.53 | 2.46 |
2.58
|
2.44
|
2.0M | 2.85% | ||||
| Apr 12, 2023 | 2.46 | 2.56 |
2.56
|
2.45
|
1.9M | -3.15% | ||||
| Apr 11, 2023 | 2.54 | 2.38 |
2.58
|
2.38
|
3.1M | 7.17% | ||||
| Apr 10, 2023 | 2.37 | 2.29 |
2.38
|
2.22
|
2.0M | 4.41% | ||||
| Apr 6, 2023 | 2.27 | 2.15 |
2.34
|
2.13
|
2.4M | 5.58% | ||||
| Apr 5, 2023 | 2.15 | 2.13 |
2.21
|
2.07
|
2.3M | -0.46% | ||||
| Apr 4, 2023 | 2.16 | 2.16 |
2.18
|
2.06
|
2.5M | 0% | ||||
| Apr 3, 2023 | 2.16 | 2.28 |
2.34
|
2.14
|
3.0M | -3.57% | ||||
| Mar 31, 2023 | 2.24 | 2.15 |
2.25
|
2.15
|
1.8M | 3.70% | ||||
| Mar 30, 2023 | 2.16 | 2.2 |
2.26
|
2.13
|
2.0M | 0.47% | ||||
| Mar 29, 2023 | 2.15 | 2.14 |
2.21
|
2.08
|
1.8M | 1.90% | ||||
| Mar 28, 2023 | 2.11 | 2.2 |
2.31
|
2.08
|
2.4M | -3.21% | ||||
| Mar 27, 2023 | 2.18 | 2.1 |
2.22
|
2.1
|
2.6M | 3.81% | ||||
| Mar 24, 2023 | 2.1 | 2.24 |
2.24
|
2.05
|
4.4M | -5.41% | ||||
| Mar 23, 2023 | 2.22 | 2.38 |
2.44
|
2.18
|
3.1M | -6.33% | ||||
| Mar 22, 2023 | 2.37 | 2.59 |
2.59
|
2.37
|
2.3M | -6.69% | ||||
| Mar 21, 2023 | 2.54 | 2.57 |
2.64
|
2.49
|
3.0M | -0.39% | ||||
| Mar 20, 2023 | 2.55 | 2.61 |
2.67
|
2.55
|
1.6M | -4.85% | ||||
| Mar 17, 2023 | 2.68 | 2.8 |
2.8
|
2.53
|
6.4M | -4.96% | ||||
| Mar 16, 2023 | 2.82 | 2.5 |
2.87
|
2.44
|
6.8M | 9.73% | ||||
| Mar 15, 2023 | 2.57 | 2.63 |
2.64
|
2.42
|
3.8M | -3.38% | ||||
| Mar 14, 2023 | 2.66 | 3.27 |
3.4
|
2.5
|
9.7M | -18.9% | ||||
| Mar 13, 2023 | 3.28 | 3.25 |
3.32
|
3.16
|
2.1M | 0% | ||||
| Mar 10, 2023 | 3.28 | 3.4 |
3.4
|
3.21
|
1.6M | -0.91% | ||||
| Mar 9, 2023 | 3.31 | 3.46 |
3.5
|
3.3
|
1.7M | -4.89% | ||||
| Mar 8, 2023 | 3.48 | 3.56 |
3.58
|
3.43
|
1.8M | -2.79% | ||||
| Mar 7, 2023 | 3.58 | 3.56 |
3.71
|
3.56
|
1.3M | 0.28% | ||||
| Mar 6, 2023 | 3.57 | 3.61 |
3.77
|
3.53
|
2.9M | -0.28% | ||||
| Mar 3, 2023 | 3.58 | 3.53 |
3.66
|
3.27
|
5.0M | 1.99% | ||||
| Mar 2, 2023 | 3.51 | 3.7 |
3.71
|
3.5
|
2.4M | -5.39% | ||||
| Mar 1, 2023 | 3.71 | 3.83 |
3.86
|
3.68
|
1.7M | -3.89% | ||||
| Feb 28, 2023 | 3.86 | 3.85 |
3.94
|
3.8
|
1.3M | 0% | ||||
| Feb 27, 2023 | 3.86 | 3.9 |
3.94
|
3.83
|
1.2M | -1.03% | ||||
| Feb 24, 2023 | 3.9 | 4.01 |
4.01
|
3.81
|
1.4M | -4.18% | ||||
| Feb 23, 2023 | 4.07 | 4.15 |
4.18
|
4.06
|
1.5M | -0.97% | ||||
| Feb 22, 2023 | 4.11 | 3.96 |
4.18
|
3.93
|
1.9M | 5.12% | ||||
| Feb 21, 2023 | 3.91 | 3.86 |
3.93
|
3.81
|
1.1M | 0% | ||||
| Feb 17, 2023 | 3.91 | 3.93 |
3.93
|
3.84
|
1.2M | 0.26% | ||||
| Feb 16, 2023 | 3.9 | 3.93 |
3.95
|
3.87
|
1.6M | -1.27% | ||||
| Feb 15, 2023 | 3.95 | 3.88 |
3.96
|
3.83
|
1.2M | 2.60% | ||||
| Feb 14, 2023 | 3.85 | 3.75 |
3.88
|
3.66
|
1.7M | 2.12% | ||||
| Feb 13, 2023 | 3.77 | 3.68 |
3.86
|
3.64
|
1.8M | 3.01% | ||||
| Feb 10, 2023 | 3.66 | 3.47 |
3.69
|
3.44
|
3.1M | 5.17% | ||||
| Feb 9, 2023 | 3.48 | 3.69 |
3.73
|
3.46
|
2.5M | -4.66% | ||||
| Feb 8, 2023 | 3.65 | 3.57 |
3.72
|
3.55
|
1.8M | 1.11% | ||||
| Feb 7, 2023 | 3.61 | 3.62 |
3.66
|
3.48
|
2.4M | -0.28% | ||||
| Feb 6, 2023 | 3.62 | 3.72 |
3.76
|
3.55
|
2.6M | -3.72% | ||||
| Feb 3, 2023 | 3.76 | 3.79 |
3.97
|
3.72
|
2.3M | -1.57% | ||||
| Feb 2, 2023 | 3.82 | 3.84 |
4.12
|
3.79
|
4.0M | 3.52% | ||||
| Feb 1, 2023 | 3.69 | 3.63 |
3.81
|
3.54
|
2.3M | 1.10% | ||||
| Jan 31, 2023 | 3.65 | 3.49 |
3.75
|
3.44
|
2.2M | 5.49% | ||||
| Jan 30, 2023 | 3.46 | 3.6 |
3.6
|
3.44
|
1.7M | -3.62% | ||||
| Jan 27, 2023 | 3.59 | 3.47 |
3.82
|
3.45
|
3.6M | 4.06% | ||||
| Jan 26, 2023 | 3.45 | 3.5 |
3.62
|
3.41
|
2.0M | 0.29% | ||||
| Jan 25, 2023 | 3.44 | 3.33 |
3.51
|
3.29
|
2.1M | 2.38% | ||||
| Jan 24, 2023 | 3.36 | 3.35 |
3.43
|
3.28
|
2.0M | -0.59% | ||||
| Jan 23, 2023 | 3.38 | 3.3 |
3.46
|
3.25
|
3.4M | 1.81% | ||||
| Jan 20, 2023 | 3.32 | 3.22 |
3.34
|
3.17
|
2.3M | 4.08% | ||||
| Jan 19, 2023 | 3.19 | 3.25 |
3.3
|
3.18
|
3.0M | -2.15% | ||||
| Jan 18, 2023 | 3.26 | 3.39 |
3.44
|
3.24
|
3.5M | -3.26% | ||||
| Jan 17, 2023 | 3.37 | 3.52 |
3.66
|
3.37
|
2.9M | -2.88% | ||||
| Jan 13, 2023 | 3.47 | 3.49 |
3.61
|
3.44
|
2.0M | -1.98% | ||||
| Jan 12, 2023 | 3.54 | 3.49 |
3.57
|
3.38
|
2.0M | 2.02% | ||||
| Jan 11, 2023 | 3.47 | 3.45 |
3.49
|
3.35
|
2.7M | 2.06% | ||||
| Jan 10, 2023 | 3.4 | 3.5 |
3.53
|
3.37
|
3.4M | -2.3% | ||||
| Jan 9, 2023 | 3.48 | 3.56 |
3.86
|
3.46
|
3.9M | 0.87% | ||||
| Jan 6, 2023 | 3.45 | 3.48 |
3.5
|
3.36
|
1.3M | 0.29% | ||||
| Jan 5, 2023 | 3.44 | 3.52 |
3.53
|
3.28
|
2.6M | -3.37% | ||||
| Jan 4, 2023 | 3.56 | 3.34 |
3.6
|
3.3
|
3.3M | 6.59% | ||||
| Jan 3, 2023 | 3.34 | 3.37 |
3.46
|
3.29
|
2.2M | 0% | ||||
| Dec 30 | 3.34 | 3.26 |
3.37
|
3.24
|
2.3M | 0.91% | ||||
| Dec 29 | 3.31 | 3.3 |
3.48
|
3.25
|
2.5M | 1.22% | ||||
| Dec 28 | 3.27 | 3.24 |
3.44
|
3.22
|
2.5M | 0.93% | ||||
| Dec 27 | 3.24 | 3.48 |
3.49
|
3.2
|
2.8M | -5.81% | ||||
| Dec 23 | 3.44 | 3.44 |
3.48
|
3.37
|
2.5M | 0.29% | ||||
| Dec 22 | 3.43 | 3.59 |
3.67
|
3.19
|
5.3M | -6.03% | ||||
| Dec 21 | 3.65 | 4.5 |
4.65
|
3.62
|
10.0M | -17.23% | ||||
| Dec 20 | 4.41 | 4.08 |
4.58
|
4.07
|
3.5M | 8.09% | ||||
| Dec 19 | 4.08 | 4.3 |
4.38
|
4.03
|
2.4M | -4.45% | ||||
| Dec 16 | 4.27 | 4.19 |
4.35
|
4.16
|
4.0M | 1.18% | ||||
| Dec 15 | 4.22 | 4.35 |
4.38
|
4.18
|
1.8M | -4.52% | ||||
| Dec 14 | 4.42 | 4.44 |
4.51
|
4.34
|
2.1M | -0.45% | ||||
| Dec 13 | 4.44 | 4.7 |
4.93
|
4.41
|
2.0M | -2.42% | ||||
| Dec 12 | 4.55 | 4.44 |
4.66
|
4.36
|
1.8M | 2.48% | ||||
| Dec 9 | 4.44 | 4.36 |
4.49
|
4.19
|
1.8M | 0.91% | ||||
| Dec 8 | 4.4 | 4.57 |
4.57
|
4.39
|
2.3M | -2.44% | ||||
| Dec 7 | 4.51 | 4.57 |
4.7
|
4.44
|
2.6M | -4.25% | ||||
| Dec 6 | 4.71 | 4.95 |
4.95
|
4.68
|
1.9M | -4.46% | ||||
| Dec 5 | 4.93 | 5.1 |
5.13
|
4.88
|
2.7M | -3.52% | ||||
| Dec 2 | 5.11 | 5.06 |
5.2
|
4.99
|
2.3M | 0.20% | ||||
| Dec 1 | 5.1 | 5.18 |
5.32
|
4.91
|
3.3M | 0.59% | ||||
| Nov 30 | 5.07 | 5.13 |
5.23
|
5.01
|
4.0M | -1.74% | ||||
| Nov 29 | 5.16 | 5.19 |
5.39
|
5.11
|
2.4M | -1.34% | ||||
| Nov 28 | 5.23 | 5.29 |
5.39
|
5.02
|
1.9M | -3.68% | ||||
| Nov 25 | 5.43 | 5.25 |
5.44
|
5.2
|
697K | 2.84% | ||||
| Nov 23 | 5.28 | 5.22 |
5.4
|
5.15
|
1.1M | 0.57% | ||||
| Nov 22 | 5.25 | 5.36 |
5.37
|
5.14
|
1.7M | -0.94% | ||||
| Nov 21 | 5.3 | 5.59 |
5.59
|
5.18
|
1.8M | -5.86% | ||||
| Nov 18 | 5.63 | 6.42 |
6.52
|
5.58
|
2.2M | -10.21% | ||||
| Nov 17 | 6.27 | 6.08 |
6.33
|
5.82
|
1.5M | 1.62% | ||||
| Nov 16 | 6.17 | 6.69 |
6.74
|
6.14
|
1.6M | -9.66% | ||||
| Nov 15 | 6.83 | 6.18 |
7.37
|
6.18
|
4.6M | 15.57% | ||||
| Nov 14 | 5.91 | 5.97 |
6.39
|
5.88
|
1.8M | -1.83% | ||||
| Nov 11 | 6.02 | 5.31 |
6.18
|
5.18
|
2.6M | 13.16% | ||||
| Nov 10 | 5.32 | 5.18 |
5.35
|
4.98
|
1.9M | 8.13% | ||||
| Nov 9 | 4.92 | 5.48 |
5.48
|
4.87
|
1.7M | -10.38% | ||||
| Nov 8 | 5.49 | 5.52 |
5.67
|
5.29
|
1.3M | -0.54% | ||||
| Nov 7 | 5.52 | 5.46 |
5.58
|
5.33
|
1.4M | 2.22% | ||||
| Nov 4 | 5.4 | 5.33 |
5.44
|
5.05
|
1.6M | 4.65% | ||||
| Nov 3 | 5.16 | 4.8 |
5.2
|
4.7
|
1.2M | 6.61% | ||||
| Nov 2 | 4.84 | 5.13 |
5.23
|
4.82
|
1.8M | -5.84% | ||||
| Nov 1 | 5.14 | 5.37 |
5.38
|
5.11
|
1.3M | -1.53% | ||||
| Oct 31 | 5.22 | 4.88 |
5.28
|
4.79
|
1.6M | 6.53% | ||||
| Oct 28 | 4.9 | 4.7 |
4.93
|
4.58
|
1.4M | 4.26% | ||||
| Oct 27 | 4.7 | 4.96 |
5.11
|
4.7
|
1.6M | -3.89% | ||||
| Oct 26 | 4.89 | 4.75 |
5.14
|
4.67
|
2.2M | 2.95% | ||||
| Oct 25 | 4.75 | 4.11 |
5.09
|
4.04
|
4.5M | 15.57% | ||||
| Oct 24 | 4.11 | 4.11 |
4.15
|
3.92
|
1.7M | -2.14% | ||||
| Oct 21 | 4.2 | 4.01 |
4.2
|
3.9
|
2.6M | 4.22% | ||||
| Oct 20 | 4.03 | 4.01 |
4.16
|
3.97
|
1.9M | -0.25% | ||||
| Oct 19 | 4.04 | 4.09 |
4.18
|
3.96
|
2.1M | -3.58% | ||||
| Oct 18 | 4.19 | 4.16 |
4.34
|
4.11
|
2.6M | 4.75% | ||||
| Oct 17 | 4 | 3.97 |
4.11
|
3.86
|
3.0M | 3.63% | ||||
| Oct 14 | 3.86 | 4.26 |
4.32
|
3.84
|
4.6M | -7.43% | ||||
| Oct 13 | 4.17 | 4.3 |
4.34
|
4.07
|
5.9M | -6.29% | ||||
| Oct 12 | 4.45 | 4.73 |
4.76
|
4.45
|
3.0M | -6.51% | ||||
| Oct 11 | 4.76 | 4.45 |
4.93
|
4.39
|
2.3M | 5.08% | ||||
| Oct 10 | 4.53 | 4.67 |
4.74
|
4.48
|
1.5M | -2.37% | ||||
| Oct 7 | 4.64 | 5.04 |
5.1
|
4.61
|
2.5M | -11.11% | ||||
| Oct 6 | 5.22 | 5.4 |
5.68
|
5.09
|
2.8M | -3.51% | ||||
| Oct 5 | 5.41 | 5.5 |
5.55
|
5.24
|
2.7M | -5.42% | ||||
| Oct 4 | 5.72 | 5.02 |
5.73
|
5
|
5.2M | 17.45% | ||||
| Oct 3 | 4.87 | 4.95 |
4.95
|
4.44
|
4.3M | -1.62% | ||||
| Sep 30 | 4.95 | 5.02 |
5.2
|
4.71
|
4.8M | -2.17% | ||||
| Sep 29 | 5.06 | 5.75 |
5.99
|
4.86
|
11.0M | -28.02% | ||||
| Sep 28 | 7.03 | 6.56 |
7.13
|
6.39
|
2.2M | 7.16% | ||||
| Sep 27 | 6.56 | 6.59 |
6.87
|
6.43
|
1.7M | 0.92% | ||||
| Sep 26 | 6.5 | 7.01 |
7.26
|
6.37
|
2.4M | -7.28% | ||||
| Sep 23 | 7.01 | 6.87 |
7.03
|
6.72
|
1.3M | -0.99% | ||||
| Sep 22 | 7.08 | 7.65 |
7.7
|
6.81
|
2.2M | -6.47% | ||||
| Sep 21 | 7.57 | 7.53 |
8
|
7.45
|
1.7M | 1.07% | ||||
| Sep 20 | 7.49 | 7.33 |
7.59
|
7.25
|
1.4M | 0.81% | ||||
| Sep 19 | 7.43 | 7.5 |
7.65
|
7.24
|
1.2M | -2.88% | ||||
| Sep 16 | 7.65 | 8.3 |
8.35
|
7.64
|
2.1M | -9.68% | ||||
| Sep 15 | 8.47 | 8.1 |
8.51
|
8.02
|
1.7M | 3.42% | ||||
| Sep 14 | 8.19 | 7.75 |
8.2
|
7.53
|
1.7M | 8.05% | ||||
| Sep 13 | 7.58 | 7.75 |
7.95
|
7.53
|
1.8M | -6.19% | ||||
| Sep 12 | 8.08 | 7.67 |
8.08
|
7.66
|
1.9M | 5.90% | ||||
| Sep 9 | 7.63 | 7.31 |
7.67
|
7.31
|
1.5M | 4.95% | ||||
| Sep 8 | 7.27 | 7.22 |
7.3
|
6.98
|
1.3M | -0.68% | ||||
| Sep 7 | 7.32 | 6.74 |
7.36
|
6.74
|
2.7M | 7.96% | ||||
| Sep 6 | 6.78 | 6.9 |
6.93
|
6.65
|
2.2M | -1.02% | ||||
| Sep 2 | 6.85 | 6.93 |
6.99
|
6.6
|
2.1M | 1.48% | ||||
| Sep 1 | 6.75 | 7.08 |
7.11
|
6.45
|
3.2M | -5.99% | ||||
| Aug 31 | 7.18 | 7.88 |
8.14
|
7.15
|
3.4M | -9.23% | ||||
| Aug 30 | 7.91 | 8.68 |
8.77
|
7.88
|
1.9M | -7.92% | ||||
| Aug 29 | 8.59 | 8.05 |
8.63
|
7.85
|
2.5M | 4.76% | ||||
| Aug 26 | 8.2 | 7.76 |
8.5
|
7.76
|
3.9M | 8.32% | ||||
| Aug 25 | 7.57 | 7.41 |
7.62
|
7.22
|
1.8M | 2.16% | ||||
| Aug 24 | 7.41 | 7.46 |
7.66
|
7.38
|
2.2M | -0.67% | ||||
| Aug 23 | 7.46 | 7.32 |
7.66
|
7.31
|
3.3M | 1.77% | ||||
| Aug 22 | 7.33 | 7.51 |
7.74
|
7.33
|
3.0M | -4.81% | ||||
| Aug 19 | 7.7 | 8.43 |
8.6
|
7.7
|
5.4M | -10.15% | ||||
| Aug 18 | 8.57 | 10.5 |
10.55
|
8.55
|
4.8M | -18.46% | ||||
| Aug 17 | 10.51 | 10.97 |
11.34
|
10.45
|
1.8M | -5.14% | ||||
| Aug 16 | 11.08 | 10.89 |
11.38
|
10.65
|
1.6M | 2.03% | ||||
| Aug 15 | 10.86 | 11 |
11.19
|
10.73
|
1.9M | -1.72% | ||||
| Aug 12 | 11.05 | 10.59 |
11.35
|
10.36
|
2.4M | 4.44% | ||||
| Aug 11 | 10.58 | 9.51 |
11.6
|
9.5
|
6.1M | 12.08% | ||||
| Aug 10 | 9.44 | 9.27 |
9.49
|
9.02
|
1.8M | 5.59% | ||||
| Aug 9 | 8.94 | 8.97 |
9.26
|
8.87
|
1.9M | -1.65% | ||||
| Aug 8 | 9.09 | 9.03 |
9.65
|
9.03
|
2.0M | 1.11% | ||||
| Aug 5 | 8.99 | 8.57 |
9
|
8.52
|
1.1M | 3.10% | ||||
| Aug 4 | 8.72 | 8.52 |
9.07
|
8.48
|
1.4M | 3.07% | ||||
| Aug 3 | 8.46 | 8.59 |
8.73
|
8.18
|
1.9M | -0.35% | ||||
| Aug 2 | 8.49 | 9.17 |
9.22
|
8.45
|
2.1M | -8.02% | ||||
| Aug 1 | 9.23 | 8.14 |
9.68
|
8.02
|
4.3M | 12.15% | ||||
| Jul 29 | 8.23 | 7.77 |
8.93
|
7.5
|
7.5M | 7.86% | ||||
| Jul 28 | 7.63 | 7.44 |
7.73
|
7.27
|
1.3M | 2.55% | ||||
| Jul 27 | 7.44 | 7.66 |
7.73
|
7.11
|
1.3M | -1.06% | ||||
| Jul 26 | 7.52 | 7.15 |
7.61
|
6.97
|
1.2M | 3.30% | ||||
| Jul 25 | 7.28 | 7.34 |
7.41
|
7.13
|
816K | 0% | ||||
| Jul 22 | 7.28 | 7.49 |
7.58
|
7.18
|
1.1M | -2.54% | ||||
| Jul 21 | 7.47 | 7.61 |
7.63
|
7.15
|
1.5M | -4.11% | ||||
| Jul 20 | 7.79 | 7.79 |
7.95
|
7.61
|
1.3M | -0.51% | ||||
| Jul 19 | 7.83 | 7.3 |
7.91
|
7.3
|
1.9M | 8.90% | ||||
| Jul 18 | 7.19 | 6.86 |
7.26
|
6.85
|
1.7M | 7.31% | ||||
| Jul 15 | 6.7 | 6.53 |
6.74
|
6.41
|
1.6M | 4.52% | ||||
| Jul 14 | 6.41 | 6.53 |
6.66
|
6.34
|
1.6M | -3.61% | ||||
| Jul 13 | 6.65 | 6.74 |
6.86
|
6.51
|
1.5M | -3.34% | ||||
| Jul 12 | 6.88 | 6.59 |
6.98
|
6.58
|
1.7M | 3.93% | ||||
| Jul 11 | 6.62 | 7.01 |
7.06
|
6.57
|
1.3M | -6.36% | ||||
| Jul 8 | 7.07 | 7.39 |
7.45
|
7.06
|
1.4M | -4.72% | ||||
| Jul 7 | 7.42 | 7.13 |
7.49
|
7.11
|
2.2M | 6.30% | ||||
| Jul 6 | 6.98 | 6.73 |
7.03
|
6.57
|
2.3M | 3.25% | ||||
| Jul 5 | 6.76 | 6.75 |
6.99
|
6.6
|
2.2M | -1.31% | ||||
| Jul 1 | 6.85 | 6.67 |
7.07
|
6.42
|
3.1M | 1.63% | ||||
| Jun 30 | 6.74 | 7.16 |
7.22
|
6.6
|
2.8M | -7.92% | ||||
| Jun 29 | 7.32 | 7.45 |
7.55
|
7.17
|
2.2M | -3.05% | ||||
| Jun 28 | 7.55 | 7.93 |
8.43
|
7.54
|
2.9M | -5.15% | ||||
| Jun 27 | 7.96 | 8.73 |
8.88
|
7.94
|
4.4M | -8.4% | ||||
| Jun 24 | 8.69 | 8 |
8.85
|
7.7
|
7.6M | 7.95% | ||||
| Jun 23 | 8.05 | 7.29 |
8.07
|
6.63
|
9.5M | 19.97% | ||||
| Jun 22 | 6.71 | 6.15 |
7.03
|
6.13
|
5.1M | 6.17% | ||||
| Jun 21 | 6.32 | 6.21 |
6.43
|
6.03
|
4.3M | 1.94% | ||||
| Jun 17 | 6.2 | 6.06 |
6.55
|
6.04
|
4.1M | 2.31% | ||||
| Jun 16 | 6.06 | 6.19 |
6.24
|
5.73
|
3.1M | -4.87% | ||||
| Jun 15 | 6.37 | 6.01 |
6.46
|
5.96
|
2.6M | 6.34% | ||||
| Jun 14 | 5.99 | 5.99 |
6.13
|
5.84
|
2.6M | 1.53% | ||||
| Jun 13 | 5.9 | 6.03 |
6.22
|
5.76
|
2.7M | -4.68% | ||||
| Jun 10 | 6.19 | 6.01 |
6.2
|
5.95
|
3.2M | 0.16% | ||||
| Jun 9 | 6.18 | 6.5 |
6.52
|
6.17
|
2.3M | -5.65% | ||||
| Jun 8 | 6.55 | 6.43 |
6.71
|
6.38
|
2.2M | 1.87% | ||||
| Jun 7 | 6.43 | 6.2 |
6.45
|
6.1
|
2.3M | 1.10% | ||||
| Jun 6 | 6.36 | 6.27 |
6.44
|
6.03
|
2.5M | 4.43% | ||||
| Jun 3 | 6.09 | 5.82 |
6.1
|
5.74
|
3.1M | 5% | ||||
| Jun 2 | 5.8 | 5.49 |
5.91
|
5.43
|
2.6M | 6.81% | ||||
| Jun 1 | 5.43 | 5.62 |
5.67
|
5.37
|
2.7M | -2.51% | ||||
| May 31 | 5.57 | 5.73 |
5.74
|
5.53
|
3.0M | -3.13% | ||||
| May 27 | 5.75 | 5.55 |
5.85
|
5.48
|
2.1M | 5.70% | ||||
| May 26 | 5.44 | 5.39 |
5.74
|
5.39
|
2.8M | 3.03% | ||||
| May 25 | 5.28 | 4.71 |
5.32
|
4.7
|
3.6M | 10.69% | ||||
| May 24 | 4.77 | 5.57 |
5.57
|
4.68
|
5.7M | -15.72% | ||||
| May 23 | 5.66 | 5.68 |
5.76
|
5.49
|
1.9M | 0.71% | ||||
| May 20 | 5.62 | 5.76 |
5.81
|
5.3
|
3.3M | -0.53% | ||||
| May 19 | 5.65 | 5.54 |
5.74
|
5.46
|
2.3M | 1.07% | ||||
| May 18 | 5.59 | 5.8 |
5.84
|
5.49
|
4.0M | -7.76% | ||||
| May 17 | 6.06 | 5.89 |
6.06
|
5.76
|
1.9M | 5.21% | ||||
| May 16 | 5.76 | 5.78 |
5.92
|
5.66
|
1.7M | 0.88% | ||||
| May 13 | 5.71 | 5.5 |
5.8
|
5.49
|
2.5M | 6.13% | ||||
| May 12 | 5.38 | 5.06 |
5.58
|
5.02
|
3.4M | 3.46% | ||||
| May 11 | 5.2 | 5.68 |
5.77
|
5.16
|
3.1M | -8.45% | ||||
| May 10 | 5.68 | 6.23 |
6.33
|
5.61
|
2.9M | -6.12% | ||||
| May 9 | 6.05 | 6.37 |
6.43
|
6
|
2.8M | -6.35% | ||||
| May 6 | 6.46 | 6.53 |
6.87
|
6.33
|
3.4M | -2.12% | ||||
| May 5 | 6.6 | 7.03 |
7.07
|
6.45
|
3.0M | -7.04% | ||||
| May 4 | 7.1 | 6.87 |
7.15
|
6.7
|
2.2M | 3.35% | ||||
| May 3 | 6.87 | 6.38 |
6.97
|
6.32
|
3.2M | 8.02% | ||||
| May 2 | 6.36 | 6.45 |
6.57
|
6.2
|
2.5M | -0.16% | ||||
| Apr 29 | 6.37 | 6.58 |
6.78
|
6.34
|
2.9M | -3.78% | ||||
| Apr 28 | 6.62 | 6.51 |
6.7
|
6.33
|
3.3M | 1.85% | ||||
| Apr 27 | 6.5 | 6.38 |
6.72
|
6.32
|
3.3M | -0.61% | ||||
| Apr 26 | 6.54 | 7 |
7
|
6.39
|
4.4M | -6.7% | ||||
| Apr 25 | 7.01 | 7.25 |
7.37
|
6.95
|
4.3M | -5.53% | ||||
| Apr 22 | 7.42 | 7.67 |
7.96
|
7.3
|
4.0M | -3.39% | ||||
| Apr 21 | 7.68 | 7.78 |
7.91
|
7.36
|
8.4M | -6.34% | ||||
| Apr 20 | 8.2 | 7.49 |
10.25
|
7.39
|
26.2M | 10.81% | ||||
| Apr 19 | 7.4 | 7.09 |
7.58
|
7.04
|
4.0M | 5.11% | ||||
| Apr 18 | 7.04 | 7.22 |
7.23
|
6.68
|
4.3M | -2.49% | ||||
| Apr 14 | 7.22 | 8.63 |
9.1
|
6.99
|
26.5M | -3.6% | ||||
| Apr 13 | 7.49 | 7.31 |
7.64
|
7.16
|
5.4M | 2.60% | ||||
| Apr 12 | 7.3 | 7.59 |
7.91
|
7.22
|
4.5M | -2.14% | ||||
| Apr 11 | 7.46 | 7.44 |
7.98
|
7.29
|
5.4M | -0.67% | ||||
| Apr 8 | 7.51 | 7.01 |
7.52
|
6.81
|
8.6M | 7.44% | ||||
| Apr 7 | 6.99 | 7 |
7.14
|
6.11
|
20.4M | -17.18% | ||||
| Apr 6 | 8.44 | 8.51 |
8.56
|
8.23
|
1.8M | -2.31% | ||||
| Apr 5 | 8.64 | 8.65 |
8.8
|
8.46
|
2.0M | -0.35% | ||||
| Apr 4 | 8.67 | 8.32 |
8.73
|
8.11
|
3.1M | 4.21% | ||||
| Apr 1 | 8.32 | 8.8 |
8.82
|
8.19
|
4.6M | -4.91% | ||||
| Mar 31 | 8.75 | 9.2 |
9.22
|
8.67
|
4.1M | -6.52% | ||||
| Mar 30 | 9.36 | 10.16 |
10.18
|
9.31
|
6.4M | -8.77% | ||||
| Mar 29 | 10.26 | 10.05 |
10.3
|
10.04
|
2.1M | 3.01% | ||||
| Mar 28 | 9.96 | 9.75 |
9.98
|
9.68
|
1.4M | 2.15% | ||||
| Mar 25 | 9.75 | 9.83 |
9.88
|
9.7
|
965K | -0.71% | ||||
| Mar 24 | 9.82 | 9.71 |
9.84
|
9.58
|
1.1M | 1.66% | ||||
| Mar 23 | 9.66 | 10 |
10.03
|
9.64
|
1.8M | -1.43% | ||||
| Mar 22 | 9.8 | 9.5 |
9.89
|
9.43
|
1.8M | 4.70% | ||||
| Mar 21 | 9.36 | 9.35 |
9.73
|
9.25
|
1.8M | 0.21% | ||||
| Mar 18 | 9.34 | 9.19 |
9.37
|
8.94
|
2.6M | 1.19% | ||||
| Mar 17 | 9.23 | 9.04 |
9.29
|
8.87
|
1.9M | 1.76% | ||||
| Mar 16 | 9.07 | 8.8 |
9.15
|
8.79
|
2.6M | 4.37% | ||||
| Mar 15 | 8.69 | 8.55 |
8.77
|
8.41
|
2.6M | 1.28% | ||||
| Mar 14 | 8.58 | 9.11 |
9.12
|
8.52
|
2.5M | -5.71% | ||||
| Mar 11 | 9.1 | 9.52 |
9.67
|
9.1
|
1.3M | -3.6% | ||||
| Mar 10 | 9.44 | 9.46 |
9.48
|
9.23
|
1.3M | -1.46% | ||||
| Mar 9 | 9.58 | 9.44 |
9.84
|
9.34
|
2.3M | 3.46% | ||||
| Mar 8 | 9.26 | 8.96 |
9.58
|
8.91
|
2.3M | 2.32% | ||||
| Mar 7 | 9.05 | 9.19 |
9.54
|
9.02
|
2.0M | -1.42% | ||||
| Mar 4 | 9.18 | 9.06 |
9.23
|
9.04
|
1.6M | -0.22% | ||||
| Mar 3 | 9.2 | 9.32 |
9.45
|
9.18
|
1.4M | -0.43% | ||||
| Mar 2 | 9.24 | 8.81 |
9.29
|
8.77
|
2.3M | 4.64% | ||||
| Mar 1 | 8.83 | 9.17 |
9.26
|
8.69
|
2.8M | -3.6% | ||||
| Feb 28 | 9.16 | 9.17 |
9.23
|
8.96
|
2.0M | -1.51% | ||||
| Feb 25 | 9.3 | 9.02 |
9.36
|
8.97
|
2.2M | 2.31% | ||||
| Feb 24 | 9.09 | 8.65 |
9.15
|
8.5
|
3.7M | 0.89% | ||||
| Feb 23 | 9.01 | 9.4 |
9.54
|
9
|
2.2M | -2.59% | ||||
| Feb 22 | 9.25 | 9.85 |
9.86
|
9.23
|
3.0M | -7.22% | ||||
| Feb 18 | 9.97 | 9.94 |
10.18
|
9.87
|
1.9M | -0.3% | ||||
| Feb 17 | 10 | 10.18 |
10.33
|
9.95
|
1.2M | -2.91% | ||||
| Feb 16 | 10.3 | 10.39 |
10.45
|
10.1
|
1.2M | -0.87% | ||||
| Feb 15 | 10.39 | 10.03 |
10.45
|
10.01
|
2.4M | 5.38% | ||||
| Feb 14 | 9.86 | 10.24 |
10.27
|
9.85
|
3.3M | -3.71% | ||||
| Feb 11 | 10.24 | 10.53 |
10.7
|
10.13
|
2.4M | -2.94% | ||||
| Feb 10 | 10.55 | 10.97 |
11.15
|
10.51
|
2.8M | -5.13% | ||||
| Feb 9 | 11.12 | 11.06 |
11.35
|
11.04
|
3.3M | 1% | ||||
| Feb 8 | 11.01 | 10.66 |
11.06
|
10.61
|
1.9M | 2.80% | ||||
| Feb 7 | 10.71 | 10.46 |
10.73
|
10.17
|
2.1M | 2.68% | ||||
| Feb 4 | 10.43 | 10.53 |
10.57
|
10.2
|
2.5M | -1.51% | ||||
| Feb 3 | 10.59 | 10.57 |
10.83
|
10.45
|
1.5M | -1.21% | ||||
| Feb 2 | 10.72 | 10.93 |
10.97
|
10.51
|
2.0M | -1.2% | ||||
| Feb 1 | 10.85 | 10.64 |
10.92
|
10.4
|
2.0M | 2.26% | ||||
| Jan 31 | 10.61 | 10.39 |
10.67
|
10.2
|
2.5M | 1.82% | ||||
| Jan 28 | 10.42 | 10.06 |
10.42
|
9.81
|
2.3M | 2.36% | ||||
| Jan 27 | 10.18 | 10.25 |
10.64
|
10.03
|
3.0M | 0.39% | ||||
| Jan 26 | 10.14 | 10.69 |
10.78
|
10.11
|
2.1M | -4.25% | ||||
| Jan 25 | 10.59 | 10.89 |
11.02
|
10.41
|
2.5M | -4.16% | ||||
| Jan 24 | 11.05 | 10.28 |
11.09
|
10.01
|
3.9M | 4.64% | ||||
| Jan 21 | 10.56 | 11.02 |
11.2
|
10.49
|
3.8M | -6.05% | ||||
| Jan 20 | 11.24 | 11.61 |
11.8
|
11.2
|
1.9M | -3.27% | ||||
| Jan 19 | 11.62 | 11.85 |
12.1
|
11.56
|
2.1M | -2.76% | ||||
| Jan 18 | 11.95 | 12.22 |
12.42
|
11.87
|
2.2M | -3.47% | ||||
| Jan 14 | 12.38 | 12.32 |
12.44
|
12.13
|
2.3M | -1.2% | ||||
| Jan 13 | 12.53 | 12.53 |
12.82
|
12.44
|
2.8M | -0.08% | ||||
| Jan 12 | 12.54 | 13.35 |
13.5
|
12.53
|
3.5M | -5.43% | ||||
| Jan 11 | 13.26 | 12.82 |
13.47
|
12.8
|
2.1M | 3.84% | ||||
| Jan 10 | 12.77 | 12.88 |
13.05
|
12.49
|
2.1M | -2% | ||||
| Jan 7 | 13.03 | 13.01 |
13.23
|
12.46
|
3.0M | 1.16% | ||||
| Jan 6 | 12.88 | 14.75 |
14.85
|
12.83
|
4.4M | -12.38% | ||||
| Jan 5 | 14.7 | 14.59 |
15.62
|
14.49
|
2.5M | 1.52% | ||||
| Jan 4 | 14.48 | 15.06 |
15.29
|
14.39
|
1.7M | -3.66% | ||||
| Jan 3 | 15.03 | 14.88 |
15.4
|
14.79
|
1.8M | 2.31% | ||||
| Dec 31 | 14.69 | 14.75 |
14.93
|
14.51
|
1.2M | -0.74% | ||||
| Dec 30 | 14.8 | 14.72 |
15.06
|
14.7
|
1.7M | 1.16% | ||||
| Dec 29 | 14.63 | 14.08 |
14.73
|
14.02
|
2.1M | 3.32% | ||||
| Dec 28 | 14.16 | 13.83 |
14.84
|
13.78
|
2.8M | 2.53% | ||||
| Dec 27 | 13.81 | 13.94 |
14.09
|
13.67
|
1.5M | -1.07% | ||||
| Dec 23 | 13.96 | 14.08 |
14.51
|
13.76
|
2.7M | 0.79% | ||||
| Dec 22 | 13.85 | 14.53 |
15
|
13.76
|
4.3M | -7.97% | ||||
| Dec 21 | 15.05 | 13.07 |
15.41
|
13
|
13.3M | 21.37% | ||||
| Dec 20 | 12.4 | 11.78 |
12.43
|
11.52
|
4.5M | 2.90% | ||||
| Dec 17 | 12.05 | 11.98 |
12.23
|
11.78
|
2.4M | -0.58% | ||||
| Dec 16 | 12.12 | 12.4 |
12.6
|
12.1
|
1.9M | -2.18% | ||||
| Dec 15 | 12.39 | 12.29 |
12.43
|
11.81
|
1.9M | 1.31% | ||||
| Dec 14 | 12.23 | 12.49 |
12.91
|
12.22
|
1.4M | -2.78% | ||||
| Dec 13 | 12.58 | 12.74 |
12.89
|
12.27
|
1.8M | -2.1% | ||||
| Dec 10 | 12.85 | 12.75 |
13.12
|
12.63
|
1.1M | 0% | ||||
| Dec 9 | 12.85 | 12.75 |
13.24
|
12.59
|
2.3M | 2.07% | ||||
| Dec 8 | 12.59 | 12.84 |
12.95
|
12.54
|
1.2M | -0.47% | ||||
| Dec 7 | 12.65 | 12.53 |
13
|
12.49
|
1.3M | 2.18% | ||||
| Dec 6 | 12.38 | 11.95 |
12.65
|
11.95
|
1.3M | 3.17% | ||||
| Dec 3 | 12 | 12 |
12.06
|
11.6
|
1.3M | 0.17% | ||||
| Dec 2 | 11.98 | 11.62 |
12.11
|
11.54
|
1.7M | 3.99% | ||||
| Dec 1 | 11.52 | 12.43 |
12.58
|
11.5
|
2.2M | -6.49% | ||||
| Nov 30 | 12.32 | 12 |
12.87
|
11.77
|
4.1M | 2.33% | ||||
| Nov 29 | 12.04 | 12.52 |
12.55
|
11.96
|
2.0M | -2.75% | ||||
| Nov 26 | 12.38 | 12.44 |
12.46
|
12.11
|
1.7M | -2.75% | ||||
| Nov 24 | 12.73 | 12.93 |
13.05
|
12.64
|
1.3M | -2% | ||||
| Nov 23 | 12.99 | 13.21 |
13.3
|
12.88
|
1.4M | -1.22% | ||||
| Nov 22 | 13.15 | 12.95 |
13.22
|
12.8
|
1.4M | 2.41% | ||||
| Nov 19 | 12.84 | 12.89 |
13.15
|
12.77
|
1.7M | -1.61% | ||||
| Nov 18 | 13.05 | 13.33 |
13.4
|
12.72
|
1.9M | -1.58% | ||||
| Nov 17 | 13.26 | 13.58 |
13.67
|
13.11
|
1.7M | -3% | ||||
| Nov 16 | 13.67 | 13.58 |
13.69
|
13.38
|
1.7M | 0.22% | ||||
| Nov 15 | 13.64 | 13.8 |
13.85
|
13.56
|
1.5M | -1.02% | ||||
| Nov 12 | 13.78 | 13.94 |
14.16
|
13.74
|
1.0M | -0.93% | ||||
| Nov 11 | 13.91 | 13.66 |
14.16
|
13.65
|
1.3M | 2.13% | ||||
| Nov 10 | 13.62 | 14.16 |
14.17
|
13.6
|
2.5M | -4.15% | ||||
| Nov 9 | 14.21 | 14.47 |
14.59
|
14.05
|
1.6M | -2.4% | ||||
| Nov 8 | 14.56 | 14.48 |
14.69
|
14.38
|
1.1M | 0.41% | ||||
| Nov 5 | 14.5 | 15.35 |
15.35
|
14.26
|
2.0M | -3.97% | ||||
| Nov 4 | 15.1 | 15.25 |
15.65
|
15.03
|
1.9M | -1.69% | ||||
| Nov 3 | 15.36 | 14.23 |
15.63
|
14.2
|
3.3M | 8.02% | ||||
| Nov 2 | 14.22 | 14.19 |
14.24
|
13.91
|
1.2M | 1.14% | ||||
| Nov 1 | 14.06 | 13.62 |
14.09
|
13.57
|
1.9M | 3.46% | ||||
| Oct 29 | 13.59 | 13.33 |
13.72
|
13.3
|
1.2M | 1.87% | ||||
| Oct 28 | 13.34 | 13.04 |
13.36
|
12.83
|
1.6M | 2.93% | ||||
| Oct 27 | 12.96 | 13.6 |
13.6
|
12.95
|
2.7M | -4.57% | ||||
| Oct 26 | 13.58 | 14.18 |
14.2
|
13.56
|
2.6M | -3.89% | ||||
| Oct 25 | 14.13 | 14.25 |
14.36
|
14.11
|
952K | -0.84% | ||||
| Oct 22 | 14.25 | 14.23 |
14.43
|
14.05
|
744K | -0.07% | ||||
| Oct 21 | 14.26 | 14.11 |
14.33
|
14.08
|
1.2M | 0.28% | ||||
| Oct 20 | 14.22 | 13.85 |
14.91
|
13.81
|
3.7M | 4.33% | ||||
| Oct 19 | 13.63 | 13.75 |
13.75
|
13.39
|
1.3M | -0.15% | ||||
| Oct 18 | 13.65 | 13.76 |
13.81
|
13.43
|
1.6M | -1.44% | ||||
| Oct 15 | 13.85 | 14.68 |
14.87
|
13.83
|
1.3M | -3.82% | ||||
| Oct 14 | 14.4 | 14.25 |
14.79
|
14.01
|
1.9M | 2.27% | ||||
| Oct 13 | 14.08 | 13.82 |
14.1
|
13.55
|
1.7M | 2.03% | ||||
| Oct 12 | 13.8 | 13.98 |
13.98
|
13.64
|
908K | -0.29% | ||||
| Oct 11 | 13.84 | 13.64 |
14.19
|
13.62
|
1.2M | 1.47% | ||||
| Oct 8 | 13.64 | 13.64 |
13.73
|
13.47
|
1.2M | 0.37% | ||||
| Oct 7 | 13.59 | 13.75 |
14.07
|
13.52
|
1.7M | -0.37% | ||||
| Oct 6 | 13.64 | 13.87 |
14.07
|
13.59
|
1.5M | -2.78% | ||||
| Oct 5 | 14.03 | 13.86 |
14.08
|
13.63
|
1.2M | 1.52% | ||||
| Oct 4 | 13.82 | 14 |
14.45
|
13.76
|
1.6M | -1.29% | ||||
| Oct 1 | 14 | 14.27 |
14.31
|
13.71
|
1.5M | -1.41% | ||||
| Sep 30 | 14.2 | 14.45 |
14.51
|
13.87
|
1.7M | -1.73% | ||||
| Sep 29 | 14.45 | 14.65 |
14.88
|
14.42
|
1.1M | -1.16% | ||||
| Sep 28 | 14.62 | 15.08 |
15.14
|
14.48
|
1.9M | -2.53% | ||||
| Sep 27 | 15 | 14.87 |
15.44
|
14.79
|
2.1M | 2.04% | ||||
| Sep 24 | 14.7 | 14.1 |
14.79
|
13.98
|
2.4M | 3.30% | ||||
| Sep 23 | 14.23 | 14.03 |
14.45
|
13.52
|
6.1M | -6.63% | ||||
| Sep 22 | 15.24 | 15.14 |
15.61
|
14.9
|
1.9M | 1.06% | ||||
| Sep 21 | 15.08 | 16.23 |
16.3
|
14.94
|
2.8M | -6.57% | ||||
| Sep 20 | 16.14 | 16.9 |
17
|
15.89
|
1.5M | -7.24% | ||||
| Sep 17 | 17.4 | 17.75 |
17.87
|
17.3
|
1.7M | -1.81% | ||||
| Sep 16 | 17.72 | 17.84 |
18.17
|
17.52
|
1.0M | -0.95% | ||||
| Sep 15 | 17.89 | 17.03 |
18.07
|
17.02
|
1.5M | 4.19% | ||||
| Sep 14 | 17.17 | 18.08 |
18.12
|
17.13
|
1.1M | -3.54% | ||||
| Sep 13 | 17.8 | 17.85 |
18.3
|
17.78
|
1.2M | 0.34% | ||||
| Sep 10 | 17.74 | 18.05 |
18.16
|
17.64
|
999K | -2.1% | ||||
| Sep 9 | 18.12 | 18.03 |
18.28
|
17.85
|
786K | -0.22% | ||||
| Sep 8 | 18.16 | 18.48 |
18.53
|
18.07
|
656K | -1.3% | ||||
| Sep 7 | 18.4 | 18.38 |
18.69
|
18.02
|
1.2M | -0.11% | ||||
| Sep 3 | 18.42 | 18.75 |
18.97
|
18.42
|
987K | -2.07% | ||||
| Sep 2 | 18.81 | 18.22 |
19.22
|
18.22
|
1.6M | 2.06% | ||||
| Sep 1 | 18.43 | 17.74 |
18.45
|
17.55
|
2.1M | 3.89% | ||||
| Aug 31 | 17.74 | 17.23 |
17.94
|
17.23
|
2.4M | 3.26% | ||||
| Aug 30 | 17.18 | 17.06 |
17.39
|
16.8
|
954K | 0.76% | ||||
| Aug 27 | 17.05 | 16.6 |
17.41
|
16.6
|
1.6M | 3.27% | ||||
| Aug 26 | 16.51 | 17.01 |
17.32
|
16.48
|
1.7M | -2.77% | ||||
| Aug 25 | 16.98 | 16.95 |
17.44
|
16.75
|
2.2M | -0.06% | ||||
| Aug 24 | 16.99 | 16.85 |
17.27
|
16.48
|
2.2M | 1.80% | ||||
| Aug 23 | 16.69 | 16.18 |
16.92
|
16.16
|
2.3M | 4.05% | ||||
| Aug 20 | 16.04 | 15.05 |
16.06
|
15.03
|
1.5M | 5.94% | ||||
| Aug 19 | 15.14 | 15.66 |
15.76
|
14.93
|
1.4M | -2.82% | ||||
| Aug 18 | 15.58 | 15.22 |
15.96
|
15.14
|
1.8M | 2.30% | ||||
| Aug 17 | 15.23 | 14.91 |
15.38
|
14.85
|
1.4M | 0.99% | ||||
| Aug 16 | 15.08 | 15.17 |
15.24
|
14.92
|
797K | -0.72% | ||||
| Aug 13 | 15.19 | 15.45 |
15.54
|
15.09
|
928K | -0.98% | ||||
| Aug 12 | 15.34 | 15.41 |
15.54
|
15.08
|
1.2M | -0.71% | ||||
| Aug 11 | 15.45 | 15.06 |
15.6
|
14.99
|
1.5M | 2.59% | ||||
| Aug 10 | 15.06 | 14.97 |
15.07
|
14.83
|
1.5M | 1.55% | ||||
| Aug 9 | 14.83 | 14.57 |
14.9
|
14.57
|
1.5M | 2.77% | ||||
| Aug 6 | 14.43 | 14.71 |
14.94
|
14.39
|
1.4M | -0.55% | ||||
| Aug 5 | 14.51 | 14.29 |
14.66
|
14.06
|
2.0M | 1.33% | ||||
| Aug 4 | 14.32 | 14.41 |
14.55
|
14.11
|
3.0M | -3.89% | ||||
| Aug 3 | 14.9 | 14.72 |
15.05
|
14.39
|
1.3M | 1.50% | ||||
| Aug 2 | 14.68 | 15.06 |
15.12
|
14.66
|
1.6M | -3.42% | ||||
| Jul 30 | 15.2 | 15.35 |
15.51
|
15.15
|
1.0M | -0.52% | ||||
| Jul 29 | 15.28 | 15.4 |
15.56
|
15.18
|
1.0M | 0.79% | ||||
| Jul 28 | 15.16 | 14.95 |
15.28
|
14.89
|
1.2M | 1.47% | ||||
| Jul 27 | 14.94 | 14.75 |
14.95
|
14.55
|
1.1M | 0.54% | ||||
| Jul 26 | 14.86 | 14.74 |
15.31
|
14.74
|
1.5M | 1.71% | ||||
| Jul 23 | 14.61 | 14.95 |
15
|
14.58
|
1.3M | -2.27% | ||||
| Jul 22 | 14.95 | 15.58 |
15.59
|
14.88
|
1.6M | -5.14% | ||||
| Jul 21 | 15.76 | 15.49 |
15.9
|
15.22
|
2.5M | 1.68% | ||||
| Jul 20 | 15.5 | 14.58 |
15.51
|
14.34
|
3.5M | 6.31% | ||||
| Jul 19 | 14.58 | 13.47 |
14.61
|
13.36
|
4.0M | 6.73% | ||||
| Jul 16 | 13.66 | 13.89 |
14.15
|
13.49
|
2.1M | 0.22% | ||||
| Jul 15 | 13.63 | 13.85 |
13.95
|
13.23
|
3.3M | -2.71% | ||||
| Jul 14 | 14.01 | 14.12 |
14.34
|
13.96
|
1.9M | -0.99% | ||||
| Jul 13 | 14.15 | 14.74 |
14.87
|
14.13
|
2.1M | -4.13% | ||||
| Jul 12 | 14.76 | 14.64 |
14.89
|
14.5
|
1.3M | 0% | ||||
| Jul 9 | 14.76 | 14.99 |
15.24
|
14.71
|
2.0M | 0.61% | ||||
| Jul 8 | 14.67 | 14.71 |
14.94
|
14.33
|
3.1M | -2.65% | ||||
| Jul 7 | 15.07 | 15.2 |
15.33
|
14.8
|
2.9M | -1.95% | ||||
| Jul 6 | 15.37 | 15.7 |
15.7
|
15.18
|
2.6M | -2.97% | ||||
| Jul 2 | 15.84 | 16.2 |
16.34
|
15.76
|
2.5M | -2.22% | ||||
| Jul 1 | 16.2 | 16.21 |
16.3
|
15.84
|
2.6M | -0.61% | ||||
| Jun 30 | 16.3 | 15.83 |
16.32
|
15.65
|
2.6M | 2.71% | ||||
| Jun 29 | 15.87 | 16.23 |
16.63
|
15.86
|
3.5M | -1.86% | ||||
| Jun 28 | 16.17 | 16.2 |
16.4
|
15.87
|
4.9M | -1.46% | ||||
| Jun 25 | 16.41 | 16.87 |
17.2
|
16.22
|
13.6M | -6.01% | ||||
| Jun 24 | 17.46 | 17.79 |
18.31
|
17.31
|
16.5M | -14.5% | ||||
| Jun 23 | 20.42 | 19.9 |
20.42
|
19.65
|
2.0M | 2.61% | ||||
| Jun 22 | 19.9 | 19.98 |
20.45
|
19.53
|
1.6M | -3.73% | ||||
| Jun 21 | 20.67 | 20 |
20.95
|
19.8
|
1.2M | 2.63% | ||||
| Jun 18 | 20.14 | 20.96 |
21.15
|
20.07
|
1.8M | -5.22% | ||||
| Jun 17 | 21.25 | 21.47 |
21.66
|
21.09
|
807K | -0.65% | ||||
| Jun 16 | 21.39 | 21.9 |
21.9
|
20.98
|
1.5M | -2.99% | ||||
| Jun 15 | 22.05 | 22.39 |
22.69
|
21.91
|
1.1M | -0.23% | ||||
| Jun 14 | 22.1 | 22.35 |
22.53
|
21.66
|
1.3M | -0.85% | ||||
| Jun 11 | 22.29 | 22.76 |
22.8
|
22.05
|
1.3M | -1.07% | ||||
| Jun 10 | 22.53 | 21.6 |
23.02
|
21.55
|
2.1M | 4.40% | ||||
| Jun 9 | 21.58 | 21.85 |
23
|
21.43
|
2.3M | -1.33% | ||||
| Jun 8 | 21.87 | 20.64 |
22.37
|
20.64
|
2.3M | 4.14% | ||||
| Jun 7 | 21 | 20.91 |
21.42
|
20.63
|
1.2M | 0.67% | ||||
| Jun 4 | 20.86 | 21 |
21.33
|
20.14
|
1.7M | -0.33% | ||||
| Jun 3 | 20.93 | 20.12 |
21.5
|
20.03
|
2.9M | 3.36% | ||||
| Jun 2 | 20.25 | 18.3 |
20.5
|
18.08
|
3.2M | 11.14% | ||||
| Jun 1 | 18.22 | 18.43 |
18.8
|
18.16
|
1.2M | -0.27% | ||||
| May 28 | 18.27 | 18.33 |
18.94
|
18.19
|
1.6M | 0.44% | ||||
| May 27 | 18.19 | 17.77 |
18.57
|
17.77
|
2.0M | 3.18% | ||||
| May 26 | 17.63 | 18.1 |
18.12
|
16.92
|
4.1M | -2.49% | ||||
| May 25 | 18.08 | 19.35 |
19.39
|
18.02
|
1.9M | -5.88% | ||||
| May 24 | 19.21 | 19.15 |
19.42
|
18.82
|
1.2M | 0.63% | ||||
| May 21 | 19.09 | 19.11 |
19.45
|
18.78
|
1.2M | 0.85% | ||||
| May 20 | 18.93 | 19.07 |
19.12
|
18.32
|
1.2M | -0.63% | ||||
| May 19 | 19.05 | 19.7 |
19.77
|
18.96
|
1.5M | -5.13% | ||||
| May 18 | 20.08 | 19.75 |
20.8
|
19.61
|
1.8M | 2.14% | ||||
| May 17 | 19.66 | 18.92 |
19.89
|
18.85
|
1.8M | 2.77% | ||||
| May 14 | 19.13 | 17.37 |
19.19
|
17.25
|
2.9M | 12.20% | ||||
| May 13 | 17.05 | 17 |
17.25
|
16.52
|
1.4M | 1.49% | ||||
| May 12 | 16.8 | 17.68 |
17.69
|
16.63
|
1.5M | -4.98% | ||||
| May 11 | 17.68 | 17.28 |
17.7
|
17.01
|
1.8M | -0.73% | ||||
| May 10 | 17.81 | 18.05 |
18.56
|
17.81
|
1.4M | -1.11% | ||||
| May 7 | 18.01 | 17.75 |
18.53
|
17.58
|
1.7M | 1.29% | ||||
| May 6 | 17.78 | 17.81 |
17.89
|
17.09
|
1.6M | 0.40% | ||||
| May 5 | 17.71 | 17.58 |
17.95
|
17.38
|
1.6M | 1.03% | ||||
| May 4 | 17.53 | 17.97 |
17.97
|
16.91
|
2.2M | -2.29% | ||||
| May 3 | 17.94 | 17.73 |
18.19
|
17.46
|
2.0M | 2.40% | ||||
| Apr 30 | 17.52 | 17.55 |
18.18
|
17.35
|
1.7M | -1.35% | ||||
| Apr 29 | 17.76 | 17.99 |
18.08
|
17.6
|
1.7M | -0.39% | ||||
| Apr 28 | 17.83 | 17.86 |
18.05
|
17.67
|
1.2M | -1.05% | ||||
| Apr 27 | 18.02 | 18.62 |
18.9
|
17.88
|
1.9M | -2.28% | ||||
| Apr 26 | 18.44 | 18.5 |
18.71
|
17.85
|
1.5M | 0.38% | ||||
| Apr 23 | 18.37 | 18.28 |
18.67
|
17.95
|
2.0M | 0.99% | ||||
| Apr 22 | 18.19 | 18.16 |
18.55
|
17.83
|
1.5M | 0% | ||||
| Apr 21 | 18.19 | 17.58 |
18.3
|
17.4
|
1.6M | 4.42% | ||||
| Apr 20 | 17.42 | 18.29 |
18.3
|
17.25
|
1.9M | -5.07% | ||||
| Apr 19 | 18.35 | 17.92 |
18.75
|
17.74
|
2.2M | 4.02% | ||||
| Apr 16 | 17.64 | 17.8 |
18.15
|
17.54
|
2.7M | -0.28% | ||||
| Apr 15 | 17.69 | 19.25 |
19.25
|
17.17
|
6.1M | -7.14% | ||||
| Apr 14 | 19.05 | 19.3 |
19.88
|
18.97
|
2.3M | -1.91% | ||||
| Apr 13 | 19.42 | 20.14 |
20.31
|
18.86
|
2.3M | -4.38% | ||||
| Apr 12 | 20.31 | 20.06 |
20.45
|
19.63
|
884K | 1.04% | ||||
| Apr 9 | 20.1 | 20.87 |
20.98
|
19.87
|
1.1M | -2.57% | ||||
| Apr 8 | 20.63 | 21.24 |
21.3
|
20.24
|
1.4M | -3.33% | ||||
| Apr 7 | 21.34 | 21.33 |
21.74
|
20.95
|
1.0M | -0.09% | ||||
| Apr 6 | 21.36 | 21.65 |
22.5
|
21.21
|
1.7M | -3.7% | ||||
| Apr 5 | 22.18 | 21.11 |
22.57
|
21.08
|
2.5M | 5.92% | ||||
| Apr 1 | 20.94 | 20.67 |
21.21
|
20.03
|
2.0M | 2.35% | ||||
| Mar 31 | 20.46 | 20 |
21.08
|
19.96
|
2.3M | 3.44% | ||||
| Mar 30 | 19.78 | 18.76 |
20.23
|
18.76
|
2.1M | 4.21% | ||||
| Mar 29 | 18.98 | 18.89 |
19.84
|
18.61
|
2.0M | 0.69% | ||||
| Mar 26 | 18.85 | 19.35 |
19.84
|
18.36
|
3.7M | 1.51% | ||||
| Mar 25 | 18.57 | 19.49 |
19.88
|
17.61
|
10.2M | -20.44% | ||||
| Mar 24 | 23.34 | 24.07 |
25.19
|
23.12
|
2.1M | -2.38% | ||||
| Mar 23 | 23.91 | 24.54 |
24.76
|
23.75
|
1.5M | -3.9% | ||||
| Mar 22 | 24.88 | 25.23 |
25.42
|
23.75
|
1.4M | -1.78% | ||||
| Mar 19 | 25.33 | 24.31 |
25.48
|
24.12
|
1.9M | 3.98% | ||||
| Mar 18 | 24.36 | 26.61 |
26.84
|
24.27
|
1.9M | -9.68% | ||||
| Mar 17 | 26.97 | 27 |
27.09
|
25.81
|
2.1M | -1.5% | ||||
| Mar 16 | 27.38 | 26.14 |
28.9
|
26.09
|
4.3M | 6.33% | ||||
| Mar 15 | 25.75 | 24.71 |
27.06
|
24.48
|
2.6M | 3.91% | ||||
| Mar 12 | 24.78 | 23.65 |
25.21
|
23.55
|
1.8M | 5.27% | ||||
| Mar 11 | 23.54 | 23 |
24.01
|
22.9
|
1.8M | 4.39% | ||||
| Mar 10 | 22.55 | 21 |
22.95
|
20.99
|
1.9M | 8.31% | ||||
| Mar 9 | 20.82 | 20.13 |
20.92
|
19.77
|
1.6M | 4% | ||||
| Mar 8 | 20.02 | 19.42 |
20.57
|
19.4
|
1.6M | 2.19% | ||||
| Mar 5 | 19.59 | 19.64 |
19.84
|
18.05
|
2.2M | -0.05% | ||||
| Mar 4 | 19.6 | 19.7 |
19.97
|
18.5
|
1.9M | -0.91% | ||||
| Mar 3 | 19.78 | 19.69 |
19.98
|
19.1
|
1.8M | 1.33% | ||||
| Mar 2 | 19.52 | 21.15 |
21.2
|
19.35
|
1.9M | -7.44% | ||||
| Mar 1 | 21.09 | 20.22 |
21.82
|
19.92
|
2.0M | 7.71% | ||||
| Feb 26 | 19.58 | 21.07 |
21.07
|
19.55
|
2.3M | -6.49% | ||||
| Feb 25 | 20.94 | 21.98 |
22.34
|
20.8
|
1.9M | -4.64% | ||||
| Feb 24 | 21.96 | 21.6 |
22.07
|
21.2
|
1.8M | 0.92% | ||||
| Feb 23 | 21.76 | 21.7 |
22.19
|
21.02
|
1.7M | -0.27% | ||||
| Feb 22 | 21.82 | 21.9 |
22.21
|
21.68
|
1.6M | -0.23% | ||||
| Feb 19 | 21.87 | 21.97 |
22.3
|
21.62
|
1.6M | -0.09% | ||||
| Feb 18 | 21.89 | 22.34 |
22.8
|
21.73
|
2.1M | -4.41% | ||||
| Feb 17 | 22.9 | 22.46 |
23.05
|
21.84
|
2.2M | 1.96% | ||||
| Feb 16 | 22.46 | 25.1 |
25.37
|
22.45
|
3.2M | -10.05% | ||||
| Feb 12 | 24.97 | 25.8 |
25.98
|
24.71
|
1.6M | -3.25% | ||||
| Feb 11 | 25.81 | 26.95 |
27.3
|
25.28
|
2.5M | -4.37% | ||||
| Feb 10 | 26.99 | 23.92 |
27.72
|
23.62
|
4.2M | 14.85% | ||||
| Feb 9 | 23.5 | 23.85 |
24.1
|
22.96
|
1.5M | -1.96% | ||||
| Feb 8 | 23.97 | 23.99 |
24.28
|
23.11
|
1.7M | 1.61% | ||||
| Feb 5 | 23.59 | 24.23 |
24.62
|
23.23
|
1.6M | -2.32% | ||||
| Feb 4 | 24.15 | 22.9 |
24.6
|
22.65
|
2.4M | 5.60% | ||||
| Feb 3 | 22.87 | 22.65 |
23.42
|
22.16
|
2.4M | 2.19% | ||||
| Feb 2 | 22.38 | 23.67 |
24.05
|
21.61
|
3.5M | -4.93% | ||||
| Feb 1 | 23.54 | 26.98 |
27
|
23.41
|
4.5M | -10.46% | ||||
| Jan 29 | 26.29 | 28.36 |
28.99
|
26
|
3.8M | -3.06% | ||||
| Jan 28 | 27.12 | 27.8 |
32.48
|
25.55
|
10.8M | -3.66% | ||||
| Jan 27 | 28.15 | 23.54 |
28.18
|
23.26
|
7.9M | 19.08% | ||||
| Jan 26 | 23.64 | 21.77 |
23.66
|
21.39
|
4.5M | 9.09% | ||||
| Jan 25 | 21.67 | 19.83 |
23.18
|
19.74
|
5.3M | 9.56% | ||||
| Jan 22 | 19.78 | 19.25 |
19.79
|
19.14
|
2.7M | 1.49% | ||||
| Jan 21 | 19.49 | 19.46 |
20.04
|
19.04
|
2.9M | -0.26% | ||||
| Jan 20 | 19.54 | 19.01 |
19.55
|
18.6
|
2.4M | 3.44% | ||||
| Jan 19 | 18.89 | 18.58 |
19.14
|
18.28
|
2.6M | 3.51% | ||||
| Jan 15 | 18.25 | 18.26 |
18.71
|
18.17
|
2.1M | -1.03% | ||||
| Jan 14 | 18.44 | 18.17 |
18.97
|
18.17
|
2.4M | 2.33% | ||||
| Jan 13 | 18.02 | 18.24 |
18.49
|
17.83
|
1.9M | -1.1% | ||||
| Jan 12 | 18.22 | 17.69 |
18.5
|
17.69
|
2.8M | 3.94% | ||||
| Jan 11 | 17.53 | 16.54 |
17.76
|
16.43
|
2.9M | 4.78% | ||||
| Jan 8 | 16.73 | 16.98 |
17.39
|
16.41
|
3.1M | -0.89% | ||||
| Jan 7 | 16.88 | 16.95 |
17.69
|
16.66
|
2.8M | 2.30% | ||||
| Jan 6 | 16.5 | 15.94 |
16.82
|
15.92
|
3.6M | 4.43% | ||||
| Jan 5 | 15.8 | 16.01 |
16.29
|
15.55
|
2.2M | -1.68% | ||||
| Jan 4 | 16.07 | 15.88 |
16.23
|
15.35
|
3.3M | 1.52% | ||||
| Dec 31 | 15.83 | 16.19 |
16.25
|
15.7
|
2.5M | -2.34% | ||||
| Dec 30 | 16.21 | 16.5 |
16.52
|
15.8
|
3.6M | -2.05% | ||||
| Dec 29 | 16.55 | 17.08 |
17.48
|
16.52
|
2.6M | -2.65% | ||||
| Dec 28 | 17 | 17.85 |
18.11
|
16.89
|
3.4M | -4.39% | ||||
| Dec 24 | 17.78 | 18.41 |
18.69
|
17.76
|
1.6M | -3.68% | ||||
| Dec 23 | 18.46 | 17.75 |
18.69
|
17.65
|
4.1M | 5.49% | ||||
| Dec 22 | 17.5 | 19.37 |
19.46
|
17.49
|
5.8M | -9.33% | ||||
| Dec 21 | 19.3 | 18.29 |
19.61
|
18.11
|
5.0M | 3.37% | ||||
| Dec 18 | 18.67 | 20.2 |
20.71
|
18.54
|
8.9M | -7.02% | ||||
| Dec 17 | 20.08 | 20.48 |
22.45
|
19.05
|
50.2M | 17.36% | ||||
| Dec 16 | 17.11 | 18.25 |
18.33
|
17.07
|
4.6M | -6.71% | ||||
| Dec 15 | 18.34 | 18.76 |
18.88
|
17.36
|
2.7M | -0.65% | ||||
| Dec 14 | 18.46 | 18.5 |
19.43
|
18.3
|
3.0M | 0% | ||||
| Dec 11 | 18.46 | 19.2 |
19.5
|
17.72
|
4.2M | -5.09% | ||||
| Dec 10 | 19.45 | 19.18 |
19.68
|
18.54
|
4.3M | -0.26% | ||||
| Dec 9 | 19.5 | 18.5 |
20.32
|
18.08
|
9.4M | 7.56% | ||||
| Dec 8 | 18.13 | 16.14 |
18.57
|
16.11
|
6.8M | 11.78% | ||||
| Dec 7 | 16.22 | 15.68 |
16.54
|
15.43
|
3.5M | 3.91% | ||||
| Dec 4 | 15.61 | 14.7 |
15.67
|
14.35
|
5.1M | 7.73% | ||||
| Dec 3 | 14.49 | 14.1 |
14.81
|
13.78
|
3.4M | 3.65% | ||||
| Dec 2 | 13.98 | 13.16 |
14.65
|
12.97
|
5.0M | 5.67% | ||||
| Dec 1 | 13.23 | 13.27 |
13.87
|
13.14
|
3.0M | 0.23% | ||||
| Nov 30 | 13.2 | 13 |
13.31
|
12.87
|
4.1M | 0% | ||||
| Nov 27 | 13.2 | 12.64 |
13.22
|
12.27
|
3.6M | 5.01% | ||||
| Nov 25 | 12.57 | 11.17 |
12.8
|
11.11
|
6.4M | 12.53% | ||||
| Nov 24 | 11.17 | 11 |
11.27
|
10.77
|
4.1M | 2.29% | ||||
| Nov 23 | 10.92 | 10.87 |
11
|
10.54
|
3.3M | 0.92% | ||||
| Nov 20 | 10.82 | 10.86 |
11.17
|
10.77
|
2.7M | -1.01% | ||||
| Nov 19 | 10.93 | 10.8 |
11.01
|
10.66
|
2.9M | 0.74% | ||||
| Nov 18 | 10.85 | 11.05 |
11.05
|
10.7
|
5.5M | 0.09% | ||||
| Nov 17 | 10.84 | 11.27 |
11.49
|
10.79
|
10.4M | -16.29% | ||||
| Nov 16 | 12.95 | 12.28 |
13.14
|
12.21
|
3.8M | 9.28% | ||||
| Nov 13 | 11.85 | 11.77 |
12.17
|
11.62
|
2.4M | 1.54% | ||||
| Nov 12 | 11.67 | 11.71 |
12.34
|
11.6
|
2.7M | -2.18% | ||||
| Nov 11 | 11.93 | 12.28 |
12.28
|
11.71
|
2.4M | -3.79% | ||||
| Nov 10 | 12.4 | 11.16 |
12.53
|
11.04
|
4.3M | 11.01% | ||||
| Nov 9 | 11.17 | 10.95 |
11.49
|
10.22
|
3.4M | 5.88% | ||||
| Nov 6 | 10.55 | 10.17 |
10.64
|
10.09
|
2.3M | 3.84% | ||||
| Nov 5 | 10.16 | 10 |
10.24
|
9.94
|
1.6M | 2.83% | ||||
| Nov 4 | 9.88 | 9.86 |
10.12
|
9.64
|
1.2M | -0.4% | ||||
| Nov 3 | 9.92 | 9.58 |
9.97
|
9.58
|
2.2M | 3.98% | ||||
| Nov 2 | 9.54 | 9.17 |
9.62
|
8.86
|
3.3M | 4.38% | ||||
| Oct 30 | 9.14 | 9.09 |
9.21
|
8.98
|
2.5M | -0.22% | ||||
| Oct 29 | 9.16 | 9.33 |
9.34
|
8.97
|
3.1M | -1.4% | ||||
| Oct 28 | 9.29 | 9.86 |
10.07
|
9.29
|
3.6M | -8.29% | ||||
| Oct 27 | 10.13 | 10.21 |
10.38
|
9.95
|
2.1M | -1.94% | ||||
| Oct 26 | 10.33 | 9.85 |
10.43
|
9.7
|
4.7M | 3.40% | ||||
| Oct 23 | 9.99 | 9.8 |
10.09
|
9.77
|
2.6M | 2.78% | ||||
| Oct 22 | 9.72 | 9.57 |
9.78
|
9.45
|
1.8M | 1.89% | ||||
| Oct 21 | 9.54 | 9.85 |
9.9
|
9.53
|
2.6M | -2.85% | ||||
| Oct 20 | 9.82 | 10.01 |
10.02
|
9.7
|
2.2M | -1.31% | ||||
| Oct 19 | 9.95 | 9.96 |
10.24
|
9.87
|
2.4M | 0.81% | ||||
| Oct 16 | 9.87 | 10 |
10.09
|
9.82
|
2.0M | -1.6% | ||||
| Oct 15 | 10.03 | 9.59 |
10.12
|
9.55
|
2.9M | 3.72% | ||||
| Oct 14 | 9.67 | 9.75 |
9.89
|
9.64
|
1.7M | -0.72% | ||||
| Oct 13 | 9.74 | 9.8 |
9.83
|
9.62
|
2.0M | -0.71% | ||||
| Oct 12 | 9.81 | 10.1 |
10.19
|
9.79
|
3.0M | -2.58% | ||||
| Oct 9 | 10.07 | 10.3 |
10.48
|
10.04
|
2.5M | -2.04% | ||||
| Oct 8 | 10.28 | 10.41 |
10.6
|
9.83
|
3.8M | -0.29% | ||||
| Oct 7 | 10.31 | 9.71 |
10.39
|
9.63
|
5.8M | 6.62% | ||||
| Oct 6 | 9.67 | 9.7 |
10.13
|
9.57
|
4.1M | -0.72% | ||||
| Oct 5 | 9.74 | 9.64 |
9.78
|
9.39
|
3.2M | 0.83% | ||||
| Oct 2 | 9.66 | 9.35 |
9.82
|
9.3
|
3.1M | 0.52% | ||||
| Oct 1 | 9.61 | 9.51 |
9.63
|
9.29
|
3.9M | 1.26% | ||||
| Sep 30 | 9.49 | 9.7 |
9.89
|
9.49
|
5.5M | -1.45% | ||||
| Sep 29 | 9.63 | 9.72 |
10.22
|
9.52
|
7.0M | -1.53% | ||||
| Sep 28 | 9.78 | 10.31 |
10.37
|
9.73
|
7.5M | -2.2% | ||||
| Sep 25 | 10 | 10.64 |
11.17
|
9.68
|
18.0M | -8.93% | ||||
| Sep 24 | 10.98 | 12.82 |
12.83
|
10.85
|
14.0M | -17.75% | ||||
| Sep 23 | 13.35 | 13.75 |
14.08
|
13.26
|
6.1M | -1.26% | ||||
| Sep 22 | 13.52 | 13.65 |
13.77
|
13.22
|
2.7M | -1.1% | ||||
| Sep 21 | 13.67 | 13.56 |
13.73
|
12.95
|
3.1M | 1.71% | ||||
| Sep 18 | 13.44 | 13.29 |
13.57
|
12.9
|
3.7M | 1.74% | ||||
| Sep 17 | 13.21 | 12.68 |
13.53
|
12.53
|
3.6M | 2.56% | ||||
| Sep 16 | 12.88 | 12.07 |
13
|
11.83
|
3.2M | 7.15% | ||||
| Sep 15 | 12.02 | 12.21 |
12.48
|
11.95
|
2.3M | -0.91% | ||||
| Sep 14 | 12.13 | 11.86 |
12.29
|
11.75
|
2.3M | 2.88% | ||||
| Sep 11 | 11.79 | 11.75 |
11.87
|
11.19
|
2.6M | 0.34% | ||||
| Sep 10 | 11.75 | 12.01 |
12.06
|
11.74
|
2.0M | -1.59% | ||||
| Sep 9 | 11.94 | 12.19 |
12.3
|
11.82
|
2.5M | -0.42% | ||||
| Sep 8 | 11.99 | 12.44 |
12.64
|
11.89
|
2.6M | -4.16% | ||||
| Sep 4 | 12.51 | 13.05 |
13.27
|
12.32
|
2.7M | -3.32% | ||||
| Sep 3 | 12.94 | 13.14 |
13.59
|
12.79
|
2.8M | -1.52% | ||||
| Sep 2 | 13.14 | 12.92 |
13.48
|
12.92
|
2.6M | 1.47% | ||||
| Sep 1 | 12.95 | 13.05 |
13.05
|
12.57
|
2.8M | -0.54% | ||||
| Aug 31 | 13.02 | 13.68 |
13.76
|
12.99
|
3.9M | -4.55% | ||||
| Aug 28 | 13.64 | 13.88 |
13.88
|
13.45
|
2.0M | -1.45% | ||||
| Aug 27 | 13.84 | 13.67 |
13.91
|
13.54
|
1.9M | 1.47% | ||||
| Aug 26 | 13.64 | 13.57 |
13.99
|
13.38
|
1.9M | -0.29% | ||||
| Aug 25 | 13.68 | 13.58 |
13.95
|
13.35
|
1.7M | 0.22% | ||||
| Aug 24 | 13.65 | 13.92 |
13.98
|
13.23
|
2.1M | -0.73% | ||||
| Aug 21 | 13.75 | 13.84 |
14.08
|
13.68
|
2.9M | -1.36% | ||||
| Aug 20 | 13.94 | 14.13 |
14.16
|
13.61
|
2.1M | -1.62% | ||||
| Aug 19 | 14.17 | 14.72 |
14.72
|
14.16
|
2.1M | -3.54% | ||||
| Aug 18 | 14.69 | 14.81 |
15.03
|
14.48
|
1.4M | -1.08% | ||||
| Aug 17 | 14.85 | 15.12 |
15.12
|
14.45
|
2.2M | -1.79% | ||||
| Aug 14 | 15.12 | 14.55 |
15.15
|
14.41
|
2.0M | 3.21% | ||||
| Aug 13 | 14.65 | 14.85 |
14.92
|
14.53
|
1.8M | -1.08% | ||||
| Aug 12 | 14.81 | 15.29 |
15.49
|
14.79
|
2.4M | -1.99% | ||||
| Aug 11 | 15.11 | 15.82 |
16.05
|
15.05
|
2.0M | -3.33% | ||||
| Aug 10 | 15.63 | 15.18 |
16.34
|
15.15
|
2.7M | 3.85% | ||||
| Aug 7 | 15.05 | 15.18 |
15.19
|
14.87
|
1.6M | -0.53% | ||||
| Aug 6 | 15.13 | 15.64 |
15.7
|
15.1
|
1.5M | -2.83% | ||||
| Aug 5 | 15.57 | 15.58 |
15.85
|
15.44
|
2.0M | 0.58% | ||||
| Aug 4 | 15.48 | 15.13 |
15.59
|
15.13
|
2.3M | 1.44% | ||||
| Aug 3 | 15.26 | 15.06 |
15.32
|
14.71
|
2.0M | 0.66% | ||||
| Jul 31 | 15.16 | 15.28 |
15.77
|
14.76
|
2.8M | -0.52% | ||||
| Jul 30 | 15.24 | 15.45 |
15.54
|
15.01
|
1.8M | -2.93% | ||||
| Jul 29 | 15.7 | 15.6 |
15.7
|
14.93
|
2.2M | 0.96% | ||||
| Jul 28 | 15.55 | 14.88 |
15.85
|
14.88
|
2.9M | 3.67% | ||||
| Jul 27 | 15 | 15.22 |
15.22
|
14.16
|
3.3M | -0.73% | ||||
| Jul 24 | 15.11 | 15.4 |
15.61
|
14.89
|
2.5M | -2.95% | ||||
| Jul 23 | 15.57 | 15.82 |
16.02
|
15.35
|
2.0M | -2.26% | ||||
| Jul 22 | 15.93 | 15.75 |
16.22
|
15.53
|
1.4M | 1.01% | ||||
| Jul 21 | 15.77 | 15.6 |
16.06
|
15.5
|
1.5M | 0.83% | ||||
| Jul 20 | 15.64 | 15.77 |
15.98
|
15.2
|
1.5M | -1.01% | ||||
| Jul 17 | 15.8 | 16.22 |
16.54
|
15.63
|
2.2M | -3.25% | ||||
| Jul 16 | 16.33 | 15.94 |
16.81
|
15.84
|
2.2M | 1.62% | ||||
| Jul 15 | 16.07 | 16.54 |
16.55
|
15.67
|
2.2M | 0.12% | ||||
| Jul 14 | 16.05 | 14.74 |
16.15
|
14.7
|
5.2M | 7.57% | ||||
| Jul 13 | 14.92 | 16.31 |
16.33
|
14.9
|
3.6M | -7.96% | ||||
| Jul 10 | 16.21 | 16.4 |
16.43
|
15.93
|
3.6M | -1.52% | ||||
| Jul 9 | 16.46 | 17.79 |
17.87
|
16.43
|
3.7M | -8.35% | ||||
| Jul 8 | 17.96 | 18.34 |
18.64
|
17.68
|
3.0M | -1.32% | ||||
| Jul 7 | 18.2 | 18 |
18.57
|
17.8
|
2.6M | 0.11% | ||||
| Jul 6 | 18.18 | 17.5 |
18.62
|
17.31
|
5.4M | 5.57% | ||||
| Jul 2 | 17.22 | 17.93 |
18.25
|
17.18
|
3.9M | -0.4% | ||||
| Jul 1 | 17.29 | 16.98 |
18.26
|
16.98
|
6.0M | 1.35% | ||||
| Jun 30 | 17.06 | 17.49 |
17.97
|
16.72
|
5.4M | -1.44% | ||||
| Jun 29 | 17.31 | 15.16 |
17.49
|
15.16
|
10.4M | 14.71% | ||||
| Jun 26 | 15.09 | 16.25 |
16.9
|
14.74
|
8.7M | -7.37% | ||||
| Jun 25 | 16.29 | 14.49 |
16.66
|
14.16
|
28.8M | 26.57% | ||||
| Jun 24 | 12.87 | 12.85 |
13.03
|
12.25
|
5.0M | -1.98% | ||||
| Jun 23 | 13.13 | 13.54 |
13.6
|
12.87
|
3.5M | -1.57% | ||||
| Jun 22 | 13.34 | 12.41 |
13.85
|
12.25
|
4.4M | 7.49% | ||||
| Jun 19 | 12.41 | 12.72 |
12.99
|
12.21
|
4.4M | -1.59% | ||||
| Jun 18 | 12.61 | 12.4 |
12.88
|
12.32
|
2.4M | 0.88% | ||||
| Jun 17 | 12.5 | 12.85 |
13.1
|
12.42
|
2.9M | -2.87% | ||||
| Jun 16 | 12.87 | 13.04 |
13.38
|
12.72
|
2.9M | 1.82% | ||||
| Jun 15 | 12.64 | 12.8 |
12.92
|
12.43
|
3.4M | -4.02% | ||||
| Jun 12 | 13.17 | 13.46 |
13.64
|
12.75
|
2.8M | 1.23% | ||||
| Jun 11 | 13.01 | 13.74 |
13.78
|
12.84
|
3.5M | -8.83% | ||||
| Jun 10 | 14.27 | 14.3 |
14.95
|
14.08
|
2.9M | -0.63% | ||||
| Jun 9 | 14.36 | 15.04 |
15.15
|
14.28
|
2.6M | -6.27% | ||||
| Jun 8 | 15.32 | 14.32 |
15.84
|
14.15
|
5.0M | 9.90% | ||||
| Jun 5 | 13.94 | 14.31 |
14.84
|
13.82
|
3.1M | -0.21% | ||||
| Jun 4 | 13.97 | 13.28 |
14.08
|
13.13
|
3.0M | 4.96% | ||||
| Jun 3 | 13.31 | 13.35 |
13.67
|
13.03
|
2.9M | 0.38% | ||||
| Jun 2 | 13.26 | 13.4 |
13.59
|
13.05
|
2.3M | -0.23% | ||||
| Jun 1 | 13.29 | 13.1 |
13.44
|
12.85
|
1.8M | 1.22% | ||||
| May 29 | 13.13 | 12.85 |
13.29
|
12.66
|
2.8M | 1.94% | ||||
| May 28 | 12.88 | 13.78 |
13.94
|
12.84
|
2.8M | -6.6% | ||||
| May 27 | 13.79 | 13.15 |
13.81
|
12.77
|
3.5M | 5.91% | ||||
| May 26 | 13.02 | 12.65 |
13.3
|
12.5
|
3.8M | 4.83% | ||||
| May 22 | 12.42 | 12.53 |
12.66
|
12.1
|
2.4M | 0% | ||||
| May 21 | 12.42 | 12.92 |
13.24
|
12.29
|
3.3M | -3.8% | ||||
| May 20 | 12.91 | 12.85 |
13.05
|
12.54
|
2.4M | 2.46% | ||||
| May 19 | 12.6 | 13.5 |
13.5
|
12.56
|
3.2M | -6.18% | ||||
| May 18 | 13.43 | 13 |
13.49
|
12.92
|
3.4M | 4.84% | ||||
| May 15 | 12.81 | 12.58 |
13.02
|
12.49
|
2.3M | 0.63% | ||||
| May 14 | 12.73 | 12.03 |
12.81
|
11.7
|
2.7M | 3.08% | ||||
| May 13 | 12.35 | 12.97 |
13.13
|
11.83
|
3.6M | -2.99% | ||||
| May 12 | 12.73 | 13.68 |
13.94
|
12.72
|
2.9M | -6.94% | ||||
| May 11 | 13.68 | 13.36 |
13.71
|
13.13
|
2.1M | 2.40% | ||||
| May 8 | 13.36 | 13.45 |
13.72
|
13.1
|
2.6M | 1.52% | ||||
| May 7 | 13.16 | 12.81 |
13.87
|
12.77
|
3.6M | 4.20% | ||||
| May 6 | 12.63 | 13.26 |
13.28
|
12.56
|
2.9M | -3.44% | ||||
| May 5 | 13.08 | 13.4 |
13.53
|
12.98
|
2.9M | -1.36% | ||||
| May 4 | 13.26 | 13.29 |
13.92
|
13.05
|
3.4M | -2.64% | ||||
| May 1 | 13.62 | 14.07 |
14.4
|
13.51
|
3.2M | -4.95% | ||||
| Apr 30 | 14.33 | 15.51 |
15.61
|
14.1
|
5.0M | -8.73% | ||||
| Apr 29 | 15.7 | 16.11 |
16.66
|
15.68
|
4.5M | -0.95% | ||||
| Apr 28 | 15.85 | 15.5 |
16.3
|
15.05
|
4.7M | 4.90% | ||||
| Apr 27 | 15.11 | 14.35 |
15.38
|
14.19
|
4.4M | 5.30% | ||||
| Apr 24 | 14.35 | 13.57 |
14.48
|
13.57
|
3.7M | 5.21% | ||||
| Apr 23 | 13.64 | 13.23 |
13.78
|
13.18
|
3.6M | 3.33% | ||||
| Apr 22 | 13.2 | 13.31 |
13.93
|
13.14
|
3.4M | 0.53% | ||||
| Apr 21 | 13.13 | 13.74 |
13.8
|
12.26
|
6.9M | -5.74% | ||||
| Apr 20 | 13.93 | 11.49 |
14.2
|
11.3
|
11.8M | 19.16% | ||||
| Apr 17 | 11.69 | 11.95 |
12.1
|
11.5
|
5.4M | 2.27% | ||||
| Apr 16 | 11.43 | 12.33 |
12.74
|
10.6
|
20.8M | -21.06% | ||||
| Apr 15 | 14.48 | 15.24 |
15.44
|
14.17
|
5.9M | -6.52% | ||||
| Apr 14 | 15.49 | 14.63 |
15.65
|
14.4
|
6.1M | 9.39% | ||||
| Apr 13 | 14.16 | 13.15 |
14.58
|
13.15
|
5.1M | 8.42% | ||||
| Apr 9 | 13.06 | 12.16 |
13.36
|
11.97
|
5.7M | 8.74% | ||||
| Apr 8 | 12.01 | 12.04 |
12.06
|
11.3
|
6.1M | 1.01% | ||||
| Apr 7 | 11.89 | 12.34 |
12.41
|
11.5
|
4.6M | -1.65% | ||||
| Apr 6 | 12.09 | 11.8 |
12.14
|
11.32
|
4.7M | 5.59% | ||||
| Apr 3 | 11.45 | 12.01 |
12.29
|
11.24
|
3.2M | -5.45% | ||||
| Apr 2 | 12.11 | 13.28 |
13.41
|
11.2
|
7.2M | -13.19% | ||||
| Apr 1 | 13.95 | 14.83 |
15.17
|
13.7
|
3.0M | -7% | ||||
| Mar 31 | 15 | 14.4 |
15.73
|
14.35
|
3.2M | 2.67% | ||||
| Mar 30 | 14.61 | 15.59 |
15.66
|
14.45
|
3.9M | -3.05% | ||||
| Mar 27 | 15.07 | 13.91 |
15.75
|
13.69
|
5.1M | 6.80% | ||||
| Mar 26 | 14.11 | 14.76 |
15.2
|
13.5
|
4.5M | -2.49% | ||||
| Mar 25 | 14.47 | 16.22 |
16.73
|
14.34
|
5.0M | -11.01% | ||||
| Mar 24 | 16.26 | 18.02 |
18.17
|
15.89
|
5.0M | -7.19% | ||||
| Mar 23 | 17.52 | 17.59 |
18.14
|
16.8
|
4.9M | -0.62% | ||||
| Mar 20 | 17.63 | 17.33 |
17.99
|
16.26
|
6.4M | 3.34% | ||||
| Mar 19 | 17.06 | 18.5 |
19.93
|
16.03
|
9.5M | -7.48% | ||||
| Mar 18 | 18.44 | 15.84 |
19.18
|
15.5
|
14.9M | 8.79% | ||||
| Mar 17 | 16.95 | 13.49 |
17
|
12.63
|
10.5M | 29.19% | ||||
| Mar 16 | 13.12 | 9.86 |
14.5
|
9.81
|
9.2M | 12.14% | ||||
| Mar 13 | 11.7 | 11.1 |
11.7
|
9.24
|
8.8M | 21.37% | ||||
| Mar 12 | 9.64 | 12 |
12.15
|
9.51
|
8.0M | -31.78% | ||||
| Mar 11 | 14.13 | 16.09 |
16.53
|
13.88
|
6.8M | -15.14% | ||||
| Mar 10 | 16.65 | 16.29 |
17.06
|
15.48
|
4.6M | 9.68% | ||||
| Mar 9 | 15.18 | 13.85 |
16.95
|
13.81
|
4.8M | -6.01% | ||||
| Mar 6 | 16.15 | 15.75 |
16.89
|
15.59
|
4.4M | -2.18% | ||||
| Mar 5 | 16.51 | 16.65 |
17.03
|
15.73
|
5.4M | -4.01% | ||||
| Mar 4 | 17.2 | 17.05 |
17.44
|
16.24
|
6.0M | 3.93% | ||||
| Mar 3 | 16.55 | 15.52 |
17.39
|
15.41
|
11.0M | 7.19% | ||||
| Mar 2 | 15.44 | 13.58 |
15.47
|
13.2
|
6.8M | 13.36% | ||||
| Feb 28 | 13.62 | 13.01 |
14.18
|
12.92
|
5.5M | 0.81% | ||||
| Feb 27 | 13.51 | 12.64 |
14.1
|
12.04
|
6.9M | 3.68% | ||||
| Feb 26 | 13.03 | 13.91 |
14.53
|
12.86
|
4.6M | -3.41% | ||||
| Feb 25 | 13.49 | 15.25 |
15.38
|
13.41
|
5.3M | -10.9% | ||||
| Feb 24 | 15.14 | 15.54 |
15.92
|
14.84
|
4.9M | -5.61% | ||||
| Feb 21 | 16.04 | 15.11 |
16.74
|
14.83
|
8.5M | 5.53% | ||||
| Feb 20 | 15.2 | 14.48 |
15.68
|
14.44
|
6.0M | 4.32% | ||||
| Feb 19 | 14.57 | 14.66 |
15.02
|
14.2
|
4.4M | -1.02% | ||||
| Feb 18 | 14.72 | 14.69 |
15.34
|
14.41
|
4.9M | 0.68% | ||||
| Feb 14 | 14.62 | 14.36 |
14.78
|
14.02
|
4.2M | 2.81% | ||||
| Feb 13 | 14.22 | 13.55 |
15.35
|
13.49
|
9.1M | 4.94% | ||||
| Feb 12 | 13.55 | 13.57 |
13.77
|
13.17
|
3.1M | 1.12% | ||||
| Feb 11 | 13.4 | 13.85 |
14.04
|
13.29
|
4.8M | -2.55% | ||||
| Feb 10 | 13.75 | 13.15 |
14.5
|
12.96
|
8.6M | 5.04% | ||||
| Feb 7 | 13.09 | 12.62 |
13.15
|
12.41
|
2.4M | 3.72% | ||||
| Feb 6 | 12.62 | 12.73 |
12.78
|
12.32
|
5.1M | 0.16% | ||||
| Feb 5 | 12.6 | 12.31 |
12.67
|
12.28
|
3.1M | 2.69% | ||||
| Feb 4 | 12.27 | 12.65 |
12.89
|
12.01
|
4.8M | -1.52% | ||||
| Feb 3 | 12.46 | 11.8 |
12.62
|
11.77
|
4.1M | 4.27% | ||||
| Jan 31 | 11.95 | 12.13 |
12.32
|
11.82
|
2.4M | -3.4% | ||||
| Jan 30 | 12.37 | 11.88 |
12.5
|
11.74
|
2.4M | 3.17% | ||||
| Jan 29 | 11.99 | 11.65 |
12.12
|
11.52
|
3.1M | 2.04% | ||||
| Jan 28 | 11.75 | 12.18 |
12.27
|
11.7
|
4.2M | -3.69% | ||||
| Jan 27 | 12.2 | 11.85 |
12.28
|
11.62
|
2.9M | -0.81% | ||||
| Jan 24 | 12.3 | 12.6 |
12.79
|
12.16
|
2.5M | -2.23% | ||||
| Jan 23 | 12.58 | 12.68 |
12.92
|
12.36
|
2.5M | -2.18% | ||||
| Jan 22 | 12.86 | 12.97 |
13.28
|
12.72
|
2.8M | -0.92% | ||||
| Jan 21 | 12.98 | 12.49 |
13.45
|
12.35
|
4.9M | 3.02% | ||||
| Jan 17 | 12.6 | 12.96 |
13.48
|
12.45
|
4.7M | -3.08% | ||||
| Jan 16 | 13 | 13.38 |
13.75
|
12.9
|
7.5M | 1.33% | ||||
| Jan 15 | 12.83 | 12.02 |
13.45
|
12
|
10.7M | 4.48% | ||||
| Jan 14 | 12.28 | 11.4 |
12.76
|
11.36
|
9.2M | 5.32% | ||||
| Jan 13 | 11.66 | 12.09 |
12.16
|
11.41
|
7.0M | -3.16% | ||||
| Jan 10 | 12.04 | 12.71 |
12.83
|
12.03
|
5.9M | -5.12% | ||||
| Jan 9 | 12.69 | 13.37 |
13.52
|
12.55
|
7.1M | -3.5% | ||||
| Jan 8 | 13.15 | 12.48 |
14.46
|
12.48
|
16.1M | 4.95% | ||||
| Jan 7 | 12.53 | 13.27 |
13.42
|
12.26
|
10.2M | -5.58% | ||||
| Jan 6 | 13.27 | 14.24 |
14.5
|
13.21
|
8.5M | -8.42% | ||||
| Jan 3 | 14.49 | 14 |
15.29
|
13.94
|
9.6M | -0.21% | ||||
| Jan 2 | 14.52 | 17.35 |
17.35
|
14.3
|
20.8M | -6.14% | ||||
| Dec 31 | 15.47 | 15.08 |
16.59
|
14.87
|
16.2M | -3.25% | ||||
| Dec 30 | 15.99 | 18.8 |
19.17
|
15.89
|
23.2M | -21.23% | ||||
| Dec 27 | 20.3 | 21.98 |
23.88
|
20.12
|
48.6M | 5.78% | ||||
| Dec 26 | 19.19 | 16.89 |
19.22
|
16.86
|
27.6M | 18.90% | ||||
| Dec 24 | 16.14 | 15.26 |
16.48
|
15.25
|
10.7M | 7.53% | ||||
| Dec 23 | 15.01 | 13.9 |
15.48
|
13.74
|
14.0M | 6.99% | ||||
| Dec 20 | 14.03 | 12.12 |
15.1
|
12.11
|
39.8M | 18.50% | ||||
| Dec 19 | 11.84 | 10.99 |
12.5
|
10.96
|
37.7M | 42.31% | ||||
| Dec 18 | 8.32 | 7.73 |
8.36
|
7.7
|
3.1M | 8.47% | ||||
| Dec 17 | 7.67 | 7.78 |
7.78
|
7.52
|
1.5M | -0.39% | ||||
| Dec 16 | 7.7 | 7.66 |
7.94
|
7.49
|
1.7M | 1.72% | ||||
| Dec 13 | 7.57 | 7.88 |
7.88
|
7.5
|
1.8M | -3.69% | ||||
| Dec 12 | 7.86 | 7.64 |
7.97
|
7.64
|
1.8M | 2.61% | ||||
| Dec 11 | 7.66 | 8.04 |
8.1
|
7.61
|
2.6M | -5.2% | ||||
| Dec 10 | 8.08 | 8.13 |
8.23
|
7.99
|
1.3M | -0.25% | ||||
| Dec 9 | 8.1 | 8.2 |
8.33
|
8
|
971K | -2.29% | ||||
| Dec 6 | 8.29 | 8.13 |
8.47
|
8.11
|
1.3M | 3.11% | ||||
| Dec 5 | 8.04 | 8.46 |
8.53
|
7.91
|
2.3M | -4.74% | ||||
| Dec 4 | 8.44 | 8.63 |
8.75
|
8.42
|
1.2M | -1.97% | ||||
| Dec 3 | 8.61 | 8.57 |
8.7
|
8.43
|
1.1M | -2.27% | ||||
| Dec 2 | 8.81 | 9.14 |
9.17
|
8.61
|
1.4M | -2.76% | ||||
| Nov 29 | 9.06 | 9.2 |
9.33
|
9.06
|
594K | -2.58% | ||||
| Nov 27 | 9.3 | 9.6 |
9.78
|
9.28
|
2.0M | -2.82% | ||||
| Nov 26 | 9.57 | 9.5 |
9.65
|
9.41
|
1.7M | 0.31% | ||||
| Nov 25 | 9.54 | 9.64 |
9.82
|
9.52
|
1.4M | -0.73% | ||||
| Nov 22 | 9.61 | 9.6 |
9.8
|
9.48
|
910K | 0.10% | ||||
| Nov 21 | 9.6 | 9.6 |
9.88
|
9.43
|
924K | -0.83% | ||||
| Nov 20 | 9.68 | 9.8 |
9.93
|
9.37
|
1.5M | -2.62% | ||||
| Nov 19 | 9.94 | 10.01 |
10.1
|
9.6
|
1.2M | -0.2% | ||||
| Nov 18 | 9.96 | 10 |
10.4
|
9.9
|
1.3M | 0.61% | ||||
| Nov 15 | 9.9 | 9.6 |
9.93
|
9.36
|
1.5M | 3.13% | ||||
| Nov 14 | 9.6 | 9.58 |
9.97
|
9.51
|
1.5M | 0% | ||||
| Nov 13 | 9.6 | 9.87 |
9.87
|
9.5
|
1.2M | -3.71% | ||||
| Nov 12 | 9.97 | 9.65 |
10.22
|
9.54
|
2.0M | 3.42% | ||||
| Nov 11 | 9.64 | 9.91 |
10.05
|
9.45
|
1.7M | -2.03% | ||||
| Nov 8 | 9.84 | 10.35 |
10.41
|
9.8
|
2.0M | -4.93% | ||||
| Nov 7 | 10.35 | 10.75 |
10.92
|
10.26
|
1.4M | -2.54% | ||||
| Nov 6 | 10.62 | 10.93 |
11.01
|
10.52
|
1.4M | -3.54% | ||||
| Nov 5 | 11.01 | 11.25 |
11.58
|
10.57
|
4.3M | -1.08% | ||||
| Nov 4 | 11.13 | 10.03 |
11.43
|
10.02
|
4.7M | 12.20% | ||||
| Nov 1 | 9.92 | 9.2 |
10.2
|
9.2
|
4.2M | 7.83% | ||||
| Oct 31 | 9.2 | 9.31 |
9.33
|
9.02
|
1.5M | -1.39% | ||||
| Oct 30 | 9.33 | 9.13 |
9.44
|
9.1
|
1.4M | 1.74% | ||||
| Oct 29 | 9.17 | 9.08 |
9.49
|
8.95
|
2.1M | 1.21% | ||||
| Oct 28 | 9.06 | 8.63 |
9.25
|
8.6
|
2.3M | 6.21% | ||||
| Oct 25 | 8.53 | 8.11 |
8.54
|
8.06
|
1.5M | 4.66% | ||||
| Oct 24 | 8.15 | 8.54 |
8.63
|
8.02
|
2.0M | -4.79% | ||||
| Oct 23 | 8.56 | 8.87 |
8.91
|
8.5
|
1.3M | -2.73% | ||||
| Oct 22 | 8.8 | 8.89 |
9
|
8.74
|
2.2M | -1.01% | ||||
| Oct 21 | 8.89 | 9.04 |
9.13
|
8.74
|
2.6M | -0.34% | ||||
| Oct 18 | 8.92 | 8.8 |
8.99
|
8.63
|
2.1M | 0.56% | ||||
| Oct 17 | 8.87 | 8.95 |
9.04
|
8.65
|
3.3M | 0% | ||||
| Oct 16 | 8.87 | 9.18 |
9.45
|
8.58
|
3.4M | -3.69% | ||||
| Oct 15 | 9.21 | 9.26 |
9.64
|
9.16
|
3.4M | -0.11% | ||||
| Oct 14 | 9.22 | 9.17 |
9.39
|
9.07
|
2.4M | 0.99% | ||||
| Oct 11 | 9.13 | 8.81 |
9.36
|
8.72
|
4.0M | 6.53% | ||||
| Oct 10 | 8.57 | 8.2 |
8.58
|
8.16
|
2.5M | 4.51% | ||||
| Oct 9 | 8.2 | 8.17 |
8.68
|
8.15
|
2.7M | 0.61% | ||||
| Oct 8 | 8.15 | 8.01 |
8.32
|
7.87
|
2.0M | 0.62% | ||||
| Oct 7 | 8.1 | 7.53 |
8.26
|
7.3
|
3.3M | 6.72% | ||||
| Oct 4 | 7.59 | 7.1 |
7.61
|
7.01
|
3.0M | 8.12% | ||||
| Oct 3 | 7.02 | 6.75 |
7.66
|
6.59
|
3.9M | 2.33% | ||||
| Oct 2 | 6.86 | 6.93 |
6.93
|
6.59
|
2.6M | -1.15% | ||||
| Oct 1 | 6.94 | 7.1 |
7.11
|
6.75
|
2.1M | -0.14% | ||||
| Sep 30 | 6.95 | 7.28 |
7.4
|
6.81
|
2.4M | -4.53% | ||||
| Sep 27 | 7.28 | 7.79 |
7.94
|
7
|
4.8M | -7.02% | ||||
| Sep 26 | 7.83 | 8.4 |
9.96
|
7.69
|
19.1M | 1.82% | ||||
| Sep 25 | 7.69 | 7.98 |
8.19
|
7.56
|
2.9M | -3.88% | ||||
| Sep 24 | 8 | 7.84 |
8.37
|
7.71
|
2.5M | 2.04% | ||||
| Sep 23 | 7.84 | 7.33 |
7.89
|
7.2
|
2.2M | 5.95% | ||||
| Sep 20 | 7.4 | 7.2 |
7.5
|
7.12
|
2.3M | 2.78% | ||||
| Sep 19 | 7.2 | 6.89 |
7.5
|
6.71
|
2.6M | 4.35% | ||||
| Sep 18 | 6.9 | 7.11 |
7.2
|
6.62
|
2.8M | -2.54% | ||||
| Sep 17 | 7.08 | 7.5 |
7.5
|
6.98
|
2.0M | -5.73% | ||||
| Sep 16 | 7.51 | 7.71 |
7.81
|
7.42
|
1.9M | -3.84% | ||||
| Sep 13 | 7.81 | 7.71 |
8.09
|
7.31
|
2.6M | 2.49% | ||||
| Sep 12 | 7.62 | 9.16 |
9.16
|
7.35
|
6.1M | -21.28% | ||||
| Sep 11 | 9.68 | 9.03 |
9.89
|
8.57
|
4.3M | 6.96% | ||||
| Sep 10 | 9.05 | 8.19 |
9.22
|
8.09
|
4.1M | 10.10% | ||||
| Sep 9 | 8.22 | 7.19 |
8.27
|
7.19
|
2.7M | 15.29% | ||||
| Sep 6 | 7.13 | 7.07 |
7.29
|
6.9
|
1.5M | 1.57% | ||||
| Sep 5 | 7.02 | 6.84 |
7.07
|
6.81
|
2.5M | 3.85% | ||||
| Sep 4 | 6.76 | 6.46 |
6.83
|
6.44
|
1.4M | 5.62% | ||||
| Sep 3 | 6.4 | 6.35 |
6.43
|
6.09
|
2.0M | -0.93% | ||||
| Aug 30 | 6.46 | 5.9 |
6.47
|
5.76
|
3.8M | 12.15% | ||||
| Aug 29 | 5.76 | 5.55 |
5.99
|
5.5
|
2.2M | 6.08% | ||||
| Aug 28 | 5.43 | 5.12 |
5.47
|
5.1
|
1.3M | 4.83% | ||||
| Aug 27 | 5.18 | 5.41 |
5.43
|
5.04
|
1.9M | -3.72% | ||||
| Aug 26 | 5.38 | 5.34 |
5.42
|
5.25
|
765K | 1.32% | ||||
| Aug 23 | 5.31 | 5.6 |
5.65
|
5.3
|
2.2M | -6.02% | ||||
| Aug 22 | 5.65 | 5.6 |
5.79
|
5.55
|
1.1M | 1.07% | ||||
| Aug 21 | 5.59 | 5.67 |
5.77
|
5.47
|
1.2M | -0.53% | ||||
| Aug 20 | 5.62 | 5.79 |
5.85
|
5.46
|
1.5M | -2.77% | ||||
| Aug 19 | 5.78 | 5.71 |
6.03
|
5.67
|
1.0M | 1.94% | ||||
| Aug 16 | 5.67 | 5.39 |
5.74
|
5.21
|
1.8M | 5.78% | ||||
| Aug 15 | 5.36 | 5.87 |
5.9
|
5.27
|
3.1M | -7.75% | ||||
| Aug 14 | 5.81 | 6.52 |
6.54
|
5.75
|
5.5M | -11.3% | ||||
| Aug 13 | 6.55 | 6.94 |
7.17
|
6.55
|
2.8M | -6.7% | ||||
| Aug 12 | 7.02 | 7.33 |
7.49
|
6.95
|
1.7M | -2.36% | ||||
| Aug 9 | 7.19 | 7.32 |
7.36
|
7.09
|
895K | -2.84% | ||||
| Aug 8 | 7.4 | 7.13 |
7.42
|
7.04
|
1.3M | 4.67% | ||||
| Aug 7 | 7.07 | 6.7 |
7.13
|
6.55
|
1.4M | 3.97% | ||||
| Aug 6 | 6.8 | 6.93 |
7
|
6.53
|
1.9M | -1.16% | ||||
| Aug 5 | 6.88 | 6.85 |
6.99
|
6.67
|
1.4M | -1.57% | ||||
| Aug 2 | 6.99 | 6.83 |
7.04
|
6.75
|
1.1M | 0.72% | ||||
| Aug 1 | 6.94 | 6.93 |
7.24
|
6.61
|
2.4M | -0.43% | ||||
| Jul 31 | 6.97 | 6.9 |
7.24
|
6.85
|
1.8M | 1.16% | ||||
| Jul 30 | 6.89 | 6.65 |
6.9
|
6.58
|
1.3M | 2.53% | ||||
| Jul 29 | 6.72 | 6.72 |
6.92
|
6.52
|
953K | 0.45% | ||||
| Jul 26 | 6.69 | 6.61 |
6.83
|
6.52
|
1.7M | 1.98% | ||||
| Jul 25 | 6.56 | 6.74 |
6.88
|
6.42
|
1.6M | -2.53% | ||||
| Jul 24 | 6.73 | 6.51 |
6.75
|
6.46
|
1.8M | 3.38% | ||||
| Jul 23 | 6.51 | 6.31 |
6.58
|
6.26
|
2.1M | 3.17% | ||||
| Jul 22 | 6.31 | 6.8 |
6.94
|
6.12
|
4.3M | -7.07% | ||||
| Jul 19 | 6.79 | 7.25 |
7.37
|
6.79
|
3.8M | -5.56% | ||||
| Jul 18 | 7.19 | 7.76 |
7.83
|
7.15
|
3.2M | -7.7% | ||||
| Jul 17 | 7.79 | 8.29 |
8.41
|
7.76
|
2.9M | -6.93% | ||||
| Jul 16 | 8.37 | 8.38 |
8.53
|
8.06
|
2.7M | -0.71% | ||||
| Jul 15 | 8.43 | 8.88 |
9.05
|
8.34
|
3.1M | -4.31% | ||||
| Jul 12 | 8.81 | 9.13 |
9.4
|
8.65
|
3.4M | -2.54% | ||||
| Jul 11 | 9.04 | 9.64 |
9.96
|
9.04
|
4.5M | -2.16% | ||||
| Jul 10 | 9.24 | 9.11 |
9.42
|
9.06
|
2.5M | 1.43% | ||||
| Jul 9 | 9.11 | 9.08 |
9.35
|
8.95
|
2.0M | 0.55% | ||||
| Jul 8 | 9.06 | 9.09 |
9.63
|
8.99
|
4.2M | -0.55% | ||||
| Jul 5 | 9.11 | 8.59 |
9.18
|
8.41
|
2.7M | 5.81% | ||||
| Jul 3 | 8.61 | 8.65 |
8.75
|
8.53
|
1.6M | 0.12% | ||||
| Jul 2 | 8.6 | 8.58 |
8.76
|
8.3
|
2.4M | 0.23% | ||||
| Jul 1 | 8.58 | 8.01 |
8.85
|
8.01
|
3.9M | 7.12% | ||||
| Jun 28 | 8.01 | 8.5 |
8.62
|
7.73
|
7.2M | -6.53% | ||||
| Jun 27 | 8.57 | 7.04 |
9.69
|
6.95
|
16.3M | 20.53% | ||||
| Jun 26 | 7.11 | 6.93 |
7.13
|
6.5
|
3.1M | 3.80% | ||||
| Jun 25 | 6.85 | 6.26 |
6.96
|
6.14
|
3.1M | 8.73% | ||||
| Jun 24 | 6.3 | 6.7 |
6.7
|
6.25
|
2.7M | -5.55% | ||||
| Jun 21 | 6.67 | 6.71 |
6.72
|
6.36
|
4.4M | -0.45% | ||||
| Jun 20 | 6.7 | 6.8 |
6.88
|
6.64
|
1.9M | -0.74% | ||||
| Jun 19 | 6.75 | 6.88 |
7.07
|
6.73
|
2.2M | -2.03% | ||||
| Jun 18 | 6.89 | 6.93 |
6.98
|
6.61
|
2.8M | 0.44% | ||||
| Jun 17 | 6.86 | 7.06 |
7.1
|
6.77
|
1.9M | -2.83% | ||||
| Jun 14 | 7.06 | 7.09 |
7.16
|
6.9
|
987K | -0.84% | ||||
| Jun 13 | 7.12 | 6.94 |
7.14
|
6.81
|
1.4M | 3.04% | ||||
| Jun 12 | 6.91 | 7.17 |
7.21
|
6.73
|
2.1M | -3.63% | ||||
| Jun 11 | 7.17 | 7.6 |
7.69
|
7.13
|
2.1M | -4.4% | ||||
| Jun 10 | 7.5 | 7.75 |
8.03
|
7.48
|
2.1M | -3.35% | ||||
| Jun 7 | 7.76 | 7.76 |
7.85
|
7.5
|
1.3M | 0% | ||||
| Jun 6 | 7.76 | 7.79 |
7.93
|
7.45
|
1.2M | -1.02% | ||||
| Jun 5 | 7.84 | 8.39 |
8.44
|
7.62
|
2.4M | -6.44% | ||||
| Jun 4 | 8.38 | 7.82 |
8.8
|
7.79
|
2.9M | 9.26% | ||||
| Jun 3 | 7.67 | 7.61 |
7.92
|
7.56
|
1.6M | 0.13% | ||||
| May 31 | 7.66 | 7.65 |
7.69
|
7.25
|
2.2M | -1.42% | ||||
| May 30 | 7.77 | 7.25 |
7.81
|
7.24
|
1.7M | 7.32% | ||||
| May 29 | 7.24 | 7.48 |
7.48
|
7.03
|
2.6M | -4.61% | ||||
| May 28 | 7.59 | 7.35 |
7.59
|
7.21
|
2.5M | 3.41% | ||||
| May 24 | 7.34 | 7.55 |
7.96
|
7.31
|
2.3M | -1.48% | ||||
| May 23 | 7.45 | 8.02 |
8.03
|
7.36
|
2.5M | -8.02% | ||||
| May 22 | 8.1 | 8.7 |
8.74
|
8.09
|
2.0M | -7.32% | ||||
| May 21 | 8.74 | 9.07 |
9.15
|
8.71
|
1.2M | -3.1% | ||||
| May 20 | 9.02 | 9.06 |
9.15
|
8.7
|
1.2M | -1.2% | ||||
| May 17 | 9.13 | 9.13 |
9.55
|
9.08
|
2.0M | -0.44% | ||||
| May 16 | 9.17 | 8.96 |
9.45
|
8.96
|
1.6M | 2.46% | ||||
| May 15 | 8.95 | 8.7 |
8.96
|
8.3
|
1.9M | 1.82% | ||||
| May 14 | 8.79 | 8.26 |
8.97
|
8.21
|
2.2M | 6.67% | ||||
| May 13 | 8.24 | 7.83 |
8.28
|
7.71
|
2.2M | 3.13% | ||||
| May 10 | 7.99 | 7.9 |
8.13
|
7.83
|
1.8M | 1.14% | ||||
| May 9 | 7.9 | 8.02 |
8.05
|
7.36
|
4.0M | -2.35% | ||||
| May 8 | 8.09 | 8.06 |
8.26
|
8.05
|
1.8M | -0.49% | ||||
| May 7 | 8.13 | 8.39 |
8.5
|
7.97
|
2.2M | -4.35% | ||||
| May 6 | 8.5 | 8.62 |
8.62
|
8.41
|
1.6M | -3.08% | ||||
| May 3 | 8.77 | 8.77 |
8.9
|
8.73
|
1.4M | -0.34% | ||||
| May 2 | 8.8 | 8.88 |
8.95
|
8.72
|
1.5M | -0.9% | ||||
| May 1 | 8.88 | 9.04 |
9.24
|
8.85
|
2.1M | -3.06% | ||||
| Apr 30 | 9.16 | 9.15 |
9.2
|
9
|
1.2M | 1.10% | ||||
| Apr 29 | 9.06 | 9.04 |
9.2
|
8.99
|
1.2M | -0.22% | ||||
| Apr 26 | 9.08 | 8.94 |
9.16
|
8.87
|
1.5M | 1% | ||||
| Apr 25 | 8.99 | 9.42 |
9.5
|
8.96
|
2.4M | -6.55% | ||||
| Apr 24 | 9.62 | 9.66 |
10.17
|
9.55
|
2.0M | -3.02% | ||||
| Apr 23 | 9.92 | 10.46 |
10.46
|
9.55
|
4.1M | -7.72% | ||||
| Apr 22 | 10.75 | 9.04 |
11.37
|
8.97
|
3.7M | 10.60% | ||||
| Apr 18 | 9.72 | 9.3 |
9.72
|
8.83
|
1.8M | 0.41% | ||||
| Apr 17 | 9.68 | 9 |
9.85
|
8.6
|
1.7M | 7.56% | ||||
| Apr 16 | 9 | 8.8 |
9.54
|
8.8
|
1.3M | 2.27% | ||||
| Apr 15 | 8.8 | 10 |
10.08
|
8.8
|
1.6M | -12% | ||||
| Apr 12 | 10 | 10.25 |
10.3
|
10
|
806K | -2.72% | ||||
| Apr 11 | 10.28 | 11.18 |
11.18
|
9.8
|
3.1M | -9.43% | ||||
| Apr 10 | 11.35 | 11.34 |
11.46
|
10.8
|
1.4M | 1.79% | ||||
| Apr 9 | 11.15 | 11.22 |
11.3
|
11
|
593K | -1.5% | ||||
| Apr 8 | 11.32 | 11.97 |
11.99
|
11
|
905K | -3% | ||||
| Apr 5 | 11.67 | 11.18 |
11.72
|
11
|
1.0M | 6.38% | ||||
| Apr 4 | 10.97 | 11 |
11.4
|
10.23
|
1.6M | 1.39% | ||||
| Apr 3 | 10.82 | 11.7 |
11.7
|
10.78
|
1.4M | -4.75% | ||||
| Apr 2 | 11.36 | 12.4 |
12.49
|
11.2
|
1.9M | -8.97% | ||||
| Apr 1 | 12.48 | 12.9 |
13
|
12.4
|
679K | -1.73% | ||||
| Mar 29 | 12.7 | 13.18 |
13.18
|
12.62
|
818K | -2.46% | ||||
| Mar 28 | 13.02 | 13.16 |
13.4
|
12.9
|
480K | 1.24% | ||||
| Mar 27 | 12.86 | 13.03 |
13.95
|
12.44
|
1.1M | -3.81% | ||||
| Mar 26 | 13.37 | 13 |
13.66
|
13
|
519K | 0% | ||||