About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
RDN
...
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.
- Radian Group Q4 2023 Earnings Preview
- Radian makes investment in FinLocker
- D.R. Horton, Radian Group raised to Outperform as KBW looks ahead to 2024
- NMI Holdings rated new Buy as UBS lauds credit quality, EPS growth, valuation
- Barclays picks OneMain, AmEx, others as Overweight stocks in a Neutral sector
- Radian Group Non-GAAP EPS of $1.04 beats by $0.23, revenue of $314M misses by $4.08M
- Radian Group Q3 2023 Earnings Preview
- Radian Group declares $0.225 dividend
- Radian Group Non-GAAP EPS of $0.91 beats by $0.13, revenue of $290M misses by $22.62M
- Radian Group Q2 2023 Earnings Preview
- KBW cuts Radian Group, Essent to Market Perform on valuation
- Radian Group promotes Sumita Pandit to SVP, CFO
- Radian Group declares $0.225 dividend
- BofA upgrades Enact Holdings, downgrades Radian to reflect return expectations
- Radian Group Non-GAAP EPS of $0.98 beats by $0.24, revenue of $311M misses by $2.37M
- Radian Group Q1 2023 Earnings Preview
- Hilton Grand Vacations rallies after S&P MidCap 400 Index callup
- Fair Isaac displaces Lumen in S&P 500 for quarterly reshuffle
- Radian Group raises dividend by 12.5% to $0.225
- Radian Group Non-GAAP EPS of $1.05 beats by $0.28, revenue of $314.72M beats by $2.09M
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 22, 2022 | - / 0.6902 | - / 315.55M | |
| November 2, 2021 | 0.67 / 0.7065 | 325.76M / 321.96M |
Beat! |
| August 3, 2021 | 0.75 / 0.6967 | 336.99M / 325.61M |
Beat! |
| May 4, 2021 | 0.68 / 0.6714 | 328.81M / 334.44M | |
| February 24, 2021 | 0.69 / 0.6353 | 369.86M / 343.76M |
Beat! |
| November 4, 2020 | 0.59 / 0.4648 | 375.23M / 329.09M |
Beat! |
| August 7, 2020 | -0.36 / 0.17 | 364.44M / 339.89M |
Beat! |
| May 6, 2020 | 0.8 / 0.74 | 329.08M / 356.42M | |
| April 23, 2020 | - / 0.77 | - / 362.69M | |
| February 5, 2020 | 0.86 / 0.76 | 388.02M / 364.54M |
Beat! |
| October 30, 2019 | 0.81 / 0.73 | 380.34M / 358.95M |
Beat! |
| July 31, 2019 | 0.8 / 0.71 | 394.96M / 351.23M |
Beat! |
| April 30, 2019 | 0.73 / 0.67 | 363.63M / 342.26M |
Beat! |
| February 8, 2019 | 0.7 / 0.66 | 331.47M / 340.19M |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 23.47 | 23.88 |
23.9
|
22.93
|
2.0M | -2.09% | ||||
| May 1, 2023 | 23.97 | 24.14 |
24.51
|
23.94
|
2.3M | -1.24% | ||||
| Apr 28, 2023 | 24.27 | 23.85 |
24.38
|
23.82
|
1.8M | 1.51% | ||||
| Apr 27, 2023 | 23.91 | 23.32 |
23.98
|
23.3
|
1.7M | 2.66% | ||||
| Apr 26, 2023 | 23.29 | 23.15 |
23.45
|
23.09
|
991K | 0% | ||||
| Apr 25, 2023 | 23.29 | 23.17 |
23.43
|
23.09
|
1.0M | -0.43% | ||||
| Apr 24, 2023 | 23.39 | 23.31 |
23.55
|
23.23
|
916K | 0% | ||||
| Apr 21, 2023 | 23.39 | 23.49 |
23.51
|
23.13
|
978K | -0.47% | ||||
| Apr 20, 2023 | 23.5 | 23.22 |
23.5
|
23.15
|
1.2M | 0.73% | ||||
| Apr 19, 2023 | 23.33 | 23.34 |
23.4
|
23.01
|
1.2M | 0.09% | ||||
| Apr 18, 2023 | 23.31 | 23.48 |
23.52
|
23.18
|
1.5M | -0.81% | ||||
| Apr 17, 2023 | 23.5 | 23.4 |
23.56
|
23.26
|
1.1M | -0.04% | ||||
| Apr 14, 2023 | 23.51 | 23.44 |
23.59
|
23.23
|
1.1M | 0.47% | ||||
| Apr 13, 2023 | 23.4 | 23.33 |
23.49
|
23.17
|
1.1M | 0.30% | ||||
| Apr 12, 2023 | 23.33 | 23.14 |
23.43
|
23.03
|
1.7M | 0.95% | ||||
| Apr 11, 2023 | 23.11 | 22.58 |
23.23
|
22.44
|
1.8M | 5.14% | ||||
| Apr 10, 2023 | 21.98 | 21.96 |
22.16
|
21.84
|
1.5M | 0.09% | ||||
| Apr 6, 2023 | 21.96 | 21.85 |
22.09
|
21.85
|
681K | 0.60% | ||||
| Apr 5, 2023 | 21.83 | 21.71 |
22.01
|
21.71
|
1.3M | -0.41% | ||||
| Apr 4, 2023 | 21.92 | 22.25 |
22.29
|
21.67
|
1.3M | -0.99% | ||||
| Apr 3, 2023 | 22.14 | 22.07 |
22.29
|
21.94
|
1.3M | 0.18% | ||||
| Mar 31, 2023 | 22.1 | 21.96 |
22.12
|
21.83
|
1.3M | 0.96% | ||||
| Mar 30, 2023 | 21.89 | 21.89 |
22.02
|
21.68
|
933K | 0.64% | ||||
| Mar 29, 2023 | 21.75 | 21.66 |
21.77
|
21.52
|
1.2M | 1.35% | ||||
| Mar 28, 2023 | 21.46 | 21.43 |
21.63
|
21.22
|
1.2M | -0.56% | ||||
| Mar 27, 2023 | 21.58 | 21.86 |
21.93
|
21.32
|
1.5M | 0.51% | ||||
| Mar 24, 2023 | 21.47 | 20.28 |
21.49
|
20.24
|
1.7M | 4.43% | ||||
| Mar 23, 2023 | 20.56 | 20.8 |
20.98
|
20.49
|
2.1M | -0.39% | ||||
| Mar 22, 2023 | 20.64 | 21.15 |
21.34
|
20.64
|
1.8M | -2.73% | ||||
| Mar 21, 2023 | 21.22 | 21.42 |
21.67
|
21.16
|
2.0M | 1.39% | ||||
| Mar 20, 2023 | 20.93 | 20.63 |
21.18
|
20.5
|
2.6M | 2.75% | ||||
| Mar 17, 2023 | 20.37 | 20.98 |
21.04
|
20.01
|
36.5M | -4.05% | ||||
| Mar 16, 2023 | 21.23 | 20.47 |
21.43
|
20.21
|
3.5M | 1.87% | ||||
| Mar 15, 2023 | 20.84 | 20.5 |
20.92
|
20.29
|
4.0M | -1.04% | ||||
| Mar 14, 2023 | 21.06 | 21.22 |
21.63
|
20.83
|
4.1M | 1.74% | ||||
| Mar 13, 2023 | 20.7 | 20.75 |
21.25
|
20.14
|
4.1M | -2.27% | ||||
| Mar 10, 2023 | 21.18 | 21.88 |
22.02
|
21.04
|
3.5M | -3.29% | ||||
| Mar 9, 2023 | 21.9 | 22.65 |
22.77
|
21.9
|
2.9M | -3.57% | ||||
| Mar 8, 2023 | 22.71 | 22.7 |
23.09
|
22.53
|
2.6M | 0.26% | ||||
| Mar 7, 2023 | 22.65 | 22.66 |
22.94
|
22.55
|
3.1M | -0.88% | ||||
| Mar 6, 2023 | 22.85 | 23.08 |
23.83
|
22.78
|
7.0M | 4.29% | ||||
| Mar 3, 2023 | 21.91 | 21.73 |
21.94
|
21.62
|
947K | 1.76% | ||||
| Mar 2, 2023 | 21.53 | 21.08 |
21.62
|
21.08
|
957K | 0.89% | ||||
| Mar 1, 2023 | 21.34 | 21.23 |
21.46
|
21.07
|
1.7M | -0.05% | ||||
| Feb 28, 2023 | 21.35 | 21.61 |
21.82
|
21.32
|
2.2M | -0.97% | ||||
| Feb 27, 2023 | 21.56 | 21.8 |
21.86
|
21.48
|
606K | -0.46% | ||||
| Feb 24, 2023 | 21.66 | 21.4 |
21.68
|
21.28
|
740K | -0.96% | ||||
| Feb 23, 2023 | 21.87 | 21.86 |
21.99
|
21.54
|
898K | 0.18% | ||||
| Feb 22, 2023 | 21.83 | 21.75 |
22
|
21.69
|
1.2M | 0.69% | ||||
| Feb 21, 2023 | 21.68 | 22.23 |
22.31
|
21.5
|
1.3M | -3.64% | ||||
| Feb 17, 2023 | 22.5 | 22.39 |
22.53
|
22.14
|
878K | 0.90% | ||||
| Feb 16, 2023 | 22.3 | 22.29 |
22.5
|
22.19
|
972K | 0.09% | ||||
| Feb 15, 2023 | 22.28 | 21.99 |
22.3
|
21.93
|
677K | 0.68% | ||||
| Feb 14, 2023 | 22.13 | 22.09 |
22.22
|
21.86
|
955K | 0% | ||||
| Feb 13, 2023 | 22.13 | 21.87 |
22.21
|
21.86
|
1.6M | 0.73% | ||||
| Feb 10, 2023 | 21.97 | 21.98 |
22.2
|
21.8
|
1.2M | -0.14% | ||||
| Feb 9, 2023 | 22 | 22.44 |
22.44
|
21.17
|
1.8M | 0.09% | ||||
| Feb 8, 2023 | 21.98 | 22.18 |
22.33
|
21.83
|
1.7M | -1.79% | ||||
| Feb 7, 2023 | 22.38 | 22.25 |
22.4
|
21.68
|
1.8M | 0.58% | ||||
| Feb 6, 2023 | 22.25 | 22.59 |
22.74
|
22.04
|
1.5M | -2.37% | ||||
| Feb 3, 2023 | 22.79 | 22.72 |
23.14
|
22.69
|
1.4M | -0.52% | ||||
| Feb 2, 2023 | 22.91 | 22.54 |
23.22
|
22.47
|
1.5M | 2.23% | ||||
| Feb 1, 2023 | 22.41 | 21.98 |
22.56
|
21.9
|
1.4M | 1.40% | ||||
| Jan 31, 2023 | 22.1 | 21.64 |
22.11
|
21.57
|
1.5M | 2.55% | ||||
| Jan 30, 2023 | 21.55 | 21.64 |
21.73
|
21.42
|
1.0M | -0.87% | ||||
| Jan 27, 2023 | 21.74 | 21.88 |
22
|
21.57
|
910K | -0.91% | ||||
| Jan 26, 2023 | 21.94 | 21.5 |
22.02
|
21.49
|
978K | 2.19% | ||||
| Jan 25, 2023 | 21.47 | 20.88 |
21.47
|
20.83
|
1.1M | 2.38% | ||||
| Jan 24, 2023 | 20.97 | 21.05 |
21.36
|
20.97
|
1.3M | -0.71% | ||||
| Jan 23, 2023 | 21.12 | 21.11 |
21.28
|
20.95
|
1.1M | 0.05% | ||||
| Jan 20, 2023 | 21.11 | 21.09 |
21.15
|
20.73
|
1.3M | 0.91% | ||||
| Jan 19, 2023 | 20.92 | 20.48 |
20.93
|
20.27
|
1.2M | 1.45% | ||||
| Jan 18, 2023 | 20.62 | 20.87 |
21.23
|
20.38
|
2.4M | 4.14% | ||||
| Jan 17, 2023 | 19.8 | 19.8 |
19.91
|
19.48
|
1.0M | 0.56% | ||||
| Jan 13, 2023 | 19.69 | 19.55 |
19.76
|
19.35
|
767K | 0.10% | ||||
| Jan 12, 2023 | 19.67 | 19.61 |
19.72
|
19.39
|
786K | 0.92% | ||||
| Jan 11, 2023 | 19.49 | 19.08 |
19.55
|
19
|
883K | 2.74% | ||||
| Jan 10, 2023 | 18.97 | 18.84 |
18.97
|
18.56
|
891K | 0.80% | ||||
| Jan 9, 2023 | 18.82 | 18.79 |
18.98
|
18.66
|
1.2M | 0.59% | ||||
| Jan 6, 2023 | 18.71 | 18.65 |
18.76
|
18.25
|
1.6M | -1.16% | ||||
| Jan 5, 2023 | 18.93 | 19.29 |
19.29
|
18.93
|
749K | -2.42% | ||||
| Jan 4, 2023 | 19.4 | 19.54 |
19.62
|
19.23
|
738K | 0.26% | ||||
| Jan 3, 2023 | 19.35 | 19.21 |
19.51
|
19.12
|
973K | 1.47% | ||||
| Dec 30 | 19.07 | 19.08 |
19.22
|
18.98
|
684K | -0.78% | ||||
| Dec 29 | 19.22 | 18.87 |
19.24
|
18.81
|
869K | 2.07% | ||||
| Dec 28 | 18.83 | 19.16 |
19.17
|
18.81
|
660K | -1.36% | ||||
| Dec 27 | 19.09 | 19.06 |
19.18
|
18.98
|
653K | 0.21% | ||||
| Dec 23 | 19.05 | 18.82 |
19.07
|
18.73
|
454K | 1.17% | ||||
| Dec 22 | 18.83 | 19.03 |
19.05
|
18.55
|
829K | -1.62% | ||||
| Dec 21 | 19.14 | 18.79 |
19.24
|
18.65
|
848K | 3.18% | ||||
| Dec 20 | 18.55 | 18.6 |
18.74
|
18.48
|
1.2M | 0.05% | ||||
| Dec 19 | 18.54 | 18.71 |
18.91
|
18.41
|
1.8M | -0.91% | ||||
| Dec 16 | 18.71 | 18.55 |
18.72
|
18.33
|
3.5M | -0.32% | ||||
| Dec 15 | 18.77 | 18.58 |
18.94
|
18.44
|
2.3M | 2.07% | ||||
| Dec 14 | 18.39 | 18.6 |
18.77
|
18.25
|
1.3M | -0.92% | ||||
| Dec 13 | 18.56 | 19.17 |
19.17
|
18.54
|
1.8M | -0.43% | ||||
| Dec 12 | 18.64 | 18.35 |
18.65
|
18.14
|
863K | 1.64% | ||||
| Dec 9 | 18.34 | 18.37 |
18.45
|
18.3
|
881K | -0.65% | ||||
| Dec 8 | 18.46 | 18.38 |
18.55
|
18.24
|
1.0M | 0.93% | ||||
| Dec 7 | 18.29 | 18.11 |
18.42
|
18
|
1.5M | 0.49% | ||||
| Dec 6 | 18.2 | 18.24 |
18.39
|
17.83
|
1.6M | -1.3% | ||||
| Dec 5 | 18.44 | 18.84 |
18.84
|
18.32
|
1.1M | -2.95% | ||||
| Dec 2 | 19 | 18.95 |
19.18
|
18.79
|
1.1M | -1.04% | ||||
| Dec 1 | 19.2 | 19.69 |
19.88
|
19.04
|
996K | -1.89% | ||||
| Nov 30 | 19.57 | 19.24 |
19.61
|
18.92
|
1.7M | 1.45% | ||||
| Nov 29 | 19.29 | 19.16 |
19.35
|
19.05
|
1.3M | 0.31% | ||||
| Nov 28 | 19.23 | 19.26 |
19.46
|
19.11
|
1.3M | -0.47% | ||||
| Nov 25 | 19.32 | 19.48 |
19.56
|
19.24
|
459K | -0.82% | ||||
| Nov 23 | 19.48 | 19.39 |
19.6
|
19.31
|
754K | 0.21% | ||||
| Nov 22 | 19.44 | 19.47 |
19.61
|
19.36
|
734K | 0.67% | ||||
| Nov 21 | 19.31 | 19.13 |
19.31
|
19.06
|
1.1M | 0.99% | ||||
| Nov 18 | 19.12 | 19.24 |
19.35
|
18.8
|
1.1M | 0.47% | ||||
| Nov 17 | 19.03 | 18.88 |
19.06
|
18.79
|
1.3M | -0.37% | ||||
| Nov 16 | 19.1 | 19.26 |
19.41
|
18.89
|
1.1M | -1.24% | ||||
| Nov 15 | 19.34 | 19.87 |
20.09
|
19.19
|
1.5M | -1.33% | ||||
| Nov 14 | 19.6 | 20.1 |
20.1
|
19.46
|
1.5M | -3.11% | ||||
| Nov 11 | 20.23 | 20.85 |
21.06
|
20.22
|
1.5M | -3.11% | ||||
| Nov 10 | 20.88 | 20.51 |
21.15
|
20.36
|
2.3M | 5.67% | ||||
| Nov 9 | 19.76 | 20.1 |
20.29
|
19.75
|
1.6M | -3.98% | ||||
| Nov 8 | 20.58 | 20.74 |
21.01
|
20.36
|
1.1M | -0.48% | ||||
| Nov 7 | 20.68 | 20.96 |
21.27
|
20.45
|
1.7M | -0.39% | ||||
| Nov 4 | 20.76 | 20.58 |
20.78
|
20.11
|
1.2M | 1.32% | ||||
| Nov 3 | 20.49 | 20.69 |
21
|
20.17
|
990K | -0.19% | ||||
| Nov 2 | 20.53 | 20.64 |
21.29
|
20.53
|
2.5M | -1.49% | ||||
| Nov 1 | 20.84 | 21.01 |
21.55
|
20.7
|
1.3M | -0.14% | ||||
| Oct 31 | 20.87 | 20.59 |
20.98
|
20.52
|
1.4M | 0.97% | ||||
| Oct 28 | 20.67 | 20.68 |
20.91
|
20.55
|
1.2M | 0.83% | ||||
| Oct 27 | 20.5 | 20.5 |
20.8
|
20.33
|
871K | 1.33% | ||||
| Oct 26 | 20.23 | 20.48 |
20.5
|
20.2
|
866K | -0.34% | ||||
| Oct 25 | 20.3 | 19.72 |
20.31
|
19.69
|
1.3M | 2.99% | ||||
| Oct 24 | 19.71 | 19.34 |
19.98
|
19.19
|
1.3M | 2.71% | ||||
| Oct 21 | 19.19 | 18.98 |
19.25
|
18.73
|
1.2M | 1.70% | ||||
| Oct 20 | 18.87 | 19.17 |
19.4
|
18.67
|
1.1M | -1.82% | ||||
| Oct 19 | 19.22 | 19.3 |
19.56
|
18.91
|
1.5M | -1.39% | ||||
| Oct 18 | 19.49 | 19.62 |
19.82
|
19.2
|
1.5M | 1.14% | ||||
| Oct 17 | 19.27 | 19.37 |
19.62
|
19.07
|
2.4M | 2.55% | ||||
| Oct 14 | 18.79 | 19.56 |
19.62
|
18.76
|
1.3M | -3.44% | ||||
| Oct 13 | 19.46 | 18.77 |
19.65
|
18.31
|
2.4M | 2.58% | ||||
| Oct 12 | 18.97 | 19.32 |
19.32
|
18.77
|
2.0M | -1.66% | ||||
| Oct 11 | 19.29 | 19 |
19.56
|
19
|
1.9M | 0.84% | ||||
| Oct 10 | 19.13 | 19.93 |
19.96
|
19.11
|
1.6M | -3.92% | ||||
| Oct 7 | 19.91 | 20.53 |
20.7
|
19.89
|
1.3M | -4.05% | ||||
| Oct 6 | 20.75 | 20.7 |
20.85
|
20.35
|
1.8M | -0.38% | ||||
| Oct 5 | 20.83 | 20.81 |
20.89
|
20.46
|
1.8M | -1.33% | ||||
| Oct 4 | 21.11 | 20.11 |
21.11
|
20.11
|
1.7M | 5.71% | ||||
| Oct 3 | 19.97 | 19.58 |
20
|
19.33
|
1.6M | 3.53% | ||||
| Sep 30 | 19.29 | 19.35 |
19.6
|
19.27
|
1.8M | -0.41% | ||||
| Sep 29 | 19.37 | 19.26 |
19.4
|
19.02
|
1.4M | -0.56% | ||||
| Sep 28 | 19.48 | 19.21 |
19.63
|
19.18
|
1.1M | 2.10% | ||||
| Sep 27 | 19.08 | 19.29 |
19.47
|
18.88
|
1.4M | -0.26% | ||||
| Sep 26 | 19.13 | 19.48 |
19.73
|
19.08
|
1.4M | -2.55% | ||||
| Sep 23 | 19.63 | 19.67 |
19.81
|
19.41
|
1.3M | -1.36% | ||||
| Sep 22 | 19.9 | 20.69 |
20.69
|
19.9
|
1.5M | -3.54% | ||||
| Sep 21 | 20.63 | 21 |
21.11
|
20.61
|
783K | -0.96% | ||||
| Sep 20 | 20.83 | 20.92 |
20.92
|
20.57
|
1.1M | -0.9% | ||||
| Sep 19 | 21.02 | 20.66 |
21.11
|
20.66
|
875K | 0.96% | ||||
| Sep 16 | 20.82 | 20.69 |
20.85
|
20.48
|
4.1M | 0% | ||||
| Sep 15 | 20.82 | 20.68 |
21.13
|
20.63
|
1.2M | 0.82% | ||||
| Sep 14 | 20.65 | 20.98 |
21.08
|
20.51
|
1.2M | -1.34% | ||||
| Sep 13 | 20.93 | 21.15 |
21.19
|
20.8
|
1.2M | -2.42% | ||||
| Sep 12 | 21.45 | 21.27 |
21.52
|
21.15
|
775K | 1.37% | ||||
| Sep 9 | 21.16 | 20.76 |
21.18
|
20.75
|
1.2M | 2.37% | ||||
| Sep 8 | 20.67 | 20.34 |
20.68
|
20.21
|
1.2M | 1.08% | ||||
| Sep 7 | 20.45 | 20.21 |
20.52
|
20.13
|
1.2M | 1.24% | ||||
| Sep 6 | 20.2 | 20.42 |
20.58
|
20.09
|
1.7M | -1.56% | ||||
| Sep 2 | 20.52 | 20.75 |
20.89
|
20.44
|
1.0M | -0.1% | ||||
| Sep 1 | 20.54 | 20.99 |
21.05
|
20.48
|
960K | -2.7% | ||||
| Aug 31 | 21.11 | 21.39 |
21.48
|
21.08
|
1.1M | -1.49% | ||||
| Aug 30 | 21.43 | 21.68 |
21.76
|
21.34
|
792K | -1.06% | ||||
| Aug 29 | 21.66 | 21.74 |
21.82
|
21.6
|
603K | -0.96% | ||||
| Aug 26 | 21.87 | 22.42 |
22.49
|
21.82
|
746K | -2.32% | ||||
| Aug 25 | 22.39 | 22.25 |
22.44
|
22.16
|
759K | 0.49% | ||||
| Aug 24 | 22.28 | 22.51 |
22.52
|
22.26
|
718K | -1.07% | ||||
| Aug 23 | 22.52 | 22.6 |
22.74
|
22.48
|
839K | -0.35% | ||||
| Aug 22 | 22.6 | 22.61 |
22.67
|
22.48
|
952K | -1.09% | ||||
| Aug 19 | 22.85 | 23.11 |
23.27
|
22.85
|
1.2M | -2.77% | ||||
| Aug 18 | 23.5 | 23.61 |
23.75
|
23.4
|
1.4M | 0.77% | ||||
| Aug 17 | 23.32 | 23.29 |
23.52
|
23.16
|
2.0M | -0.3% | ||||
| Aug 16 | 23.39 | 23.3 |
23.48
|
23.24
|
1.2M | 0.17% | ||||
| Aug 15 | 23.35 | 23.11 |
23.37
|
23.04
|
651K | 0.09% | ||||
| Aug 12 | 23.33 | 23.14 |
23.34
|
23.07
|
692K | 1.52% | ||||
| Aug 11 | 22.98 | 22.99 |
23.12
|
22.82
|
1.4M | 1.06% | ||||
| Aug 10 | 22.74 | 22.56 |
22.96
|
22.56
|
1.2M | 2.29% | ||||
| Aug 9 | 22.23 | 22.37 |
22.4
|
22.08
|
1.3M | -0.67% | ||||
| Aug 8 | 22.38 | 22.53 |
22.78
|
22.31
|
1.3M | 0% | ||||
| Aug 5 | 22.38 | 22.31 |
22.55
|
22.24
|
1.3M | 0.31% | ||||
| Aug 4 | 22.31 | 22.31 |
22.6
|
22.17
|
2.8M | -0.18% | ||||
| Aug 3 | 22.35 | 22.79 |
22.86
|
22.34
|
2.2M | -0.84% | ||||
| Aug 2 | 22.54 | 23.12 |
23.37
|
22.51
|
1.5M | 0.85% | ||||
| Aug 1 | 22.35 | 22.16 |
22.53
|
22.09
|
1.1M | -0.09% | ||||
| Jul 29 | 22.37 | 22.25 |
22.45
|
22.11
|
1.1M | 0.95% | ||||
| Jul 28 | 22.16 | 21.96 |
22.2
|
21.81
|
884K | 1.09% | ||||
| Jul 27 | 21.92 | 21.76 |
21.95
|
21.57
|
819K | 1.67% | ||||
| Jul 26 | 21.56 | 21.73 |
21.82
|
21.5
|
860K | -0.92% | ||||
| Jul 25 | 21.76 | 21.53 |
21.84
|
21.42
|
799K | 1.73% | ||||
| Jul 22 | 21.39 | 21.4 |
21.64
|
21.25
|
1.2M | 0.52% | ||||
| Jul 21 | 21.28 | 21.08 |
21.29
|
20.9
|
852K | 0.33% | ||||
| Jul 20 | 21.21 | 21.05 |
21.29
|
20.92
|
1.3M | 0.62% | ||||
| Jul 19 | 21.08 | 20.7 |
21.27
|
20.7
|
1.3M | 2.93% | ||||
| Jul 18 | 20.48 | 20.7 |
21.03
|
20.42
|
2.6M | -2.06% | ||||
| Jul 15 | 20.91 | 20.8 |
21.14
|
20.51
|
1.5M | 2.35% | ||||
| Jul 14 | 20.43 | 20.13 |
20.5
|
20.07
|
1.6M | -0.54% | ||||
| Jul 13 | 20.54 | 20.3 |
20.62
|
20.23
|
1.2M | 0.24% | ||||
| Jul 12 | 20.49 | 20.48 |
20.76
|
20.44
|
1.1M | -0.05% | ||||
| Jul 11 | 20.5 | 20.47 |
20.62
|
20.27
|
1.5M | 0.10% | ||||
| Jul 8 | 20.48 | 20.27 |
20.53
|
20.17
|
1.9M | 1.54% | ||||
| Jul 7 | 20.17 | 20.25 |
20.49
|
20.13
|
2.3M | -0.2% | ||||
| Jul 6 | 20.21 | 20.02 |
20.33
|
19.79
|
2.3M | 0.65% | ||||
| Jul 5 | 20.08 | 19.66 |
20.08
|
19.48
|
2.2M | 0.05% | ||||
| Jul 1 | 20.07 | 19.61 |
20.07
|
19.61
|
2.5M | 2.14% | ||||
| Jun 30 | 19.65 | 19.43 |
19.9
|
19.35
|
2.1M | -0.1% | ||||
| Jun 29 | 19.67 | 19.74 |
19.96
|
19.52
|
1.9M | -0.3% | ||||
| Jun 28 | 19.73 | 20.07 |
20.25
|
19.69
|
1.9M | -0.55% | ||||
| Jun 27 | 19.84 | 19.67 |
20.09
|
19.62
|
1.6M | 1.17% | ||||
| Jun 24 | 19.61 | 18.91 |
19.75
|
18.87
|
3.1M | 4.09% | ||||
| Jun 23 | 18.84 | 18.59 |
19
|
18.52
|
1.8M | 2.28% | ||||
| Jun 22 | 18.42 | 18.17 |
18.64
|
18.17
|
1.9M | 0.27% | ||||
| Jun 21 | 18.37 | 18.85 |
18.9
|
18.31
|
2.7M | -0.22% | ||||
| Jun 17 | 18.41 | 18.15 |
18.67
|
17.97
|
2.7M | 1.88% | ||||
| Jun 16 | 18.07 | 18.99 |
19.08
|
17.99
|
2.2M | -6.47% | ||||
| Jun 15 | 19.32 | 19.87 |
19.95
|
19.03
|
2.2M | -1.68% | ||||
| Jun 14 | 19.65 | 19.38 |
19.94
|
19.38
|
1.7M | 1.24% | ||||
| Jun 13 | 19.41 | 19.87 |
19.95
|
19.33
|
1.8M | -3.72% | ||||
| Jun 10 | 20.16 | 20.68 |
20.83
|
20.15
|
1.1M | -4.09% | ||||
| Jun 9 | 21.02 | 21.22 |
21.37
|
21
|
1.5M | -1.27% | ||||
| Jun 8 | 21.29 | 21.58 |
21.62
|
21.11
|
1.0M | -2.34% | ||||
| Jun 7 | 21.8 | 21.35 |
21.84
|
21.28
|
877K | 1.77% | ||||
| Jun 6 | 21.42 | 21.33 |
21.56
|
21.21
|
1.1M | 1.52% | ||||
| Jun 3 | 21.1 | 21.16 |
21.33
|
21.03
|
998K | -1.17% | ||||
| Jun 2 | 21.35 | 21.2 |
21.45
|
21.05
|
1.2M | 1.09% | ||||
| Jun 1 | 21.12 | 21.55 |
21.63
|
20.86
|
2.1M | -1.81% | ||||
| May 31 | 21.51 | 21.25 |
21.56
|
21.14
|
3.0M | 1.27% | ||||
| May 27 | 21.24 | 21.21 |
21.3
|
21
|
1.3M | 0.62% | ||||
| May 26 | 21.11 | 20.81 |
21.21
|
20.69
|
1.6M | 2.08% | ||||
| May 25 | 20.68 | 20.35 |
20.92
|
20.35
|
2.1M | 1.08% | ||||
| May 24 | 20.46 | 20.76 |
20.76
|
20.16
|
980K | -1.59% | ||||
| May 23 | 20.79 | 20.93 |
21.18
|
20.72
|
1.2M | 0.87% | ||||
| May 20 | 20.61 | 21.02 |
21.23
|
20.23
|
1.3M | -2.37% | ||||
| May 19 | 21.11 | 20.88 |
21.33
|
20.75
|
1.4M | -0.05% | ||||
| May 18 | 21.12 | 22.06 |
22.26
|
21.01
|
1.8M | -5.12% | ||||
| May 17 | 22.26 | 21.6 |
22.27
|
21.55
|
1.1M | 4.56% | ||||
| May 16 | 21.29 | 21.13 |
21.35
|
21
|
989K | 0.47% | ||||
| May 13 | 21.19 | 20.87 |
21.35
|
20.87
|
1.0M | 1.68% | ||||
| May 12 | 20.84 | 21.27 |
21.27
|
20.52
|
1.3M | -1.61% | ||||
| May 11 | 21.18 | 21.31 |
21.61
|
21.04
|
1.3M | -0.8% | ||||
| May 10 | 21.35 | 21.3 |
21.72
|
20.75
|
1.7M | 0.61% | ||||
| May 9 | 21.22 | 21.44 |
21.77
|
21.13
|
2.1M | -1.99% | ||||
| May 6 | 21.65 | 21.81 |
21.87
|
21.39
|
1.5M | -0.92% | ||||
| May 5 | 21.85 | 22.38 |
22.67
|
21.51
|
2.1M | -2.76% | ||||
| May 4 | 22.47 | 21.88 |
22.54
|
21.88
|
2.7M | 1.67% | ||||
| May 3 | 22.1 | 21.62 |
22.27
|
21.57
|
1.7M | 2.22% | ||||
| May 2 | 21.62 | 21.53 |
21.74
|
21.27
|
1.6M | 1.08% | ||||
| Apr 29 | 21.39 | 21.74 |
21.93
|
21.31
|
1.1M | -1.84% | ||||
| Apr 28 | 21.79 | 21.49 |
21.82
|
21.32
|
1.9M | 2.44% | ||||
| Apr 27 | 21.27 | 21.24 |
21.46
|
21.13
|
1.1M | -0.33% | ||||
| Apr 26 | 21.34 | 21.32 |
21.63
|
21.13
|
1.2M | -1.43% | ||||
| Apr 25 | 21.65 | 21.58 |
21.71
|
21.15
|
1.2M | -0.46% | ||||
| Apr 22 | 21.75 | 22.27 |
22.31
|
21.71
|
1.1M | -2.64% | ||||
| Apr 21 | 22.34 | 22.73 |
22.82
|
22.33
|
856K | -0.89% | ||||
| Apr 20 | 22.54 | 22.53 |
22.81
|
22.47
|
1.4M | 0.90% | ||||
| Apr 19 | 22.34 | 22.49 |
22.54
|
22.31
|
1.0M | -0.18% | ||||
| Apr 18 | 22.38 | 22.06 |
22.56
|
22.06
|
876K | 0.63% | ||||
| Apr 14 | 22.24 | 22.02 |
22.26
|
21.98
|
933K | 1.09% | ||||
| Apr 13 | 22 | 21.69 |
22.01
|
21.58
|
752K | 1.48% | ||||
| Apr 12 | 21.68 | 21.66 |
22.05
|
21.59
|
1.2M | -0.09% | ||||
| Apr 11 | 21.7 | 22 |
22.2
|
21.65
|
1.7M | -0.69% | ||||
| Apr 8 | 21.85 | 21.67 |
22.11
|
21.64
|
1.8M | 1.20% | ||||
| Apr 7 | 21.59 | 21.59 |
21.84
|
21.44
|
2.0M | -0.05% | ||||
| Apr 6 | 21.6 | 21.62 |
21.72
|
21.4
|
2.0M | -0.37% | ||||
| Apr 5 | 21.68 | 21.74 |
21.97
|
21.56
|
1.2M | -0.5% | ||||
| Apr 4 | 21.79 | 21.93 |
21.97
|
21.52
|
1.7M | -1.22% | ||||
| Apr 1 | 22.06 | 22.48 |
22.5
|
21.92
|
1.2M | -0.68% | ||||
| Mar 31 | 22.21 | 22.56 |
22.81
|
22.17
|
1.1M | -1.81% | ||||
| Mar 30 | 22.62 | 23 |
23.1
|
22.5
|
1.1M | -1.61% | ||||
| Mar 29 | 22.99 | 23.06 |
23.17
|
22.78
|
1.6M | 0.79% | ||||
| Mar 28 | 22.81 | 22.83 |
22.95
|
22.49
|
996K | -0.48% | ||||
| Mar 25 | 22.92 | 22.85 |
23.01
|
22.8
|
1.4M | 0.61% | ||||
| Mar 24 | 22.78 | 22.56 |
22.79
|
22.37
|
1.4M | 1.47% | ||||
| Mar 23 | 22.45 | 22.69 |
22.84
|
22.37
|
1.4M | -1.75% | ||||
| Mar 22 | 22.85 | 22.87 |
23.02
|
22.64
|
1.4M | 1.02% | ||||
| Mar 21 | 22.62 | 22.62 |
22.97
|
22.56
|
2.1M | 0.18% | ||||
| Mar 18 | 22.58 | 22.71 |
22.83
|
22.23
|
8.2M | -0.7% | ||||
| Mar 17 | 22.74 | 23.15 |
23.3
|
22.71
|
3.9M | -2.49% | ||||
| Mar 16 | 23.32 | 23.69 |
23.83
|
23.1
|
2.8M | -0.81% | ||||
| Mar 15 | 23.51 | 23.51 |
23.74
|
23.28
|
1.9M | 0.51% | ||||
| Mar 14 | 23.39 | 23.8 |
23.91
|
23.19
|
1.3M | 0% | ||||
| Mar 11 | 23.39 | 23.5 |
23.73
|
23.34
|
2.1M | -0.09% | ||||
| Mar 10 | 23.41 | 23.02 |
23.49
|
22.89
|
2.9M | 0.60% | ||||
| Mar 9 | 23.27 | 23.69 |
23.75
|
23.23
|
2.0M | 1% | ||||
| Mar 8 | 23.04 | 23.3 |
23.52
|
22.55
|
3.5M | -0.26% | ||||
| Mar 7 | 23.1 | 23.81 |
23.81
|
23.04
|
2.0M | -3.23% | ||||
| Mar 4 | 23.87 | 23.91 |
23.97
|
23.4
|
2.3M | -1.97% | ||||
| Mar 3 | 24.35 | 24.77 |
24.84
|
24.19
|
1.8M | -1.02% | ||||
| Mar 2 | 24.6 | 23.62 |
24.77
|
23.59
|
3.8M | 5.31% | ||||
| Mar 1 | 23.36 | 23.75 |
23.87
|
23.04
|
1.7M | -2.26% | ||||
| Feb 28 | 23.9 | 23.62 |
23.95
|
23.31
|
2.1M | -0.08% | ||||
| Feb 25 | 23.92 | 23.62 |
24.01
|
23.61
|
1.6M | 2.09% | ||||
| Feb 24 | 23.43 | 23.25 |
23.61
|
22.74
|
1.9M | -1.76% | ||||
| Feb 23 | 23.85 | 23.75 |
24.24
|
23.5
|
2.8M | 3.16% | ||||
| Feb 22 | 23.12 | 23.33 |
23.47
|
23.05
|
2.0M | -0.99% | ||||
| Feb 18 | 23.35 | 23.04 |
23.6
|
23
|
1.4M | 0.69% | ||||
| Feb 17 | 23.19 | 23.46 |
23.54
|
23.02
|
1.0M | -3.13% | ||||
| Feb 16 | 23.94 | 23.84 |
24.02
|
23.72
|
1.0M | 0.34% | ||||
| Feb 15 | 23.86 | 23.68 |
23.91
|
23.66
|
1.5M | 1.45% | ||||
| Feb 14 | 23.52 | 23.99 |
24.04
|
23.34
|
1.1M | -1.55% | ||||
| Feb 11 | 23.89 | 23.68 |
24.32
|
23.51
|
2.2M | 0.89% | ||||
| Feb 10 | 23.68 | 23.64 |
24.18
|
23.45
|
3.7M | 0.81% | ||||
| Feb 9 | 23.49 | 24.07 |
24.22
|
23.44
|
1.8M | -2.57% | ||||
| Feb 8 | 24.11 | 23.51 |
24.23
|
23.22
|
3.4M | 3.57% | ||||
| Feb 7 | 23.28 | 22.38 |
23.5
|
22.2
|
8.0M | 4.02% | ||||
| Feb 4 | 22.38 | 22.09 |
22.55
|
22.01
|
2.3M | 0.72% | ||||
| Feb 3 | 22.22 | 22.37 |
22.63
|
22.12
|
1.5M | -0.63% | ||||
| Feb 2 | 22.36 | 22.32 |
22.51
|
22.17
|
1.2M | -0.18% | ||||
| Feb 1 | 22.4 | 22.28 |
22.63
|
22.26
|
1.7M | 0.04% | ||||
| Jan 31 | 22.39 | 22.07 |
22.42
|
21.89
|
1.3M | 0.67% | ||||
| Jan 28 | 22.24 | 21.88 |
22.26
|
21.59
|
1,000K | 1.97% | ||||
| Jan 27 | 21.81 | 22.63 |
22.77
|
21.69
|
1.4M | -2.94% | ||||
| Jan 26 | 22.47 | 22.83 |
23.02
|
22.22
|
1.5M | -1.01% | ||||
| Jan 25 | 22.7 | 21.85 |
22.78
|
21.61
|
2.4M | 2.90% | ||||
| Jan 24 | 22.06 | 21.7 |
22.17
|
21.36
|
2.0M | 0.55% | ||||
| Jan 21 | 21.94 | 22.48 |
22.52
|
21.87
|
1.5M | -2.53% | ||||
| Jan 20 | 22.51 | 22.75 |
23.1
|
22.47
|
1.7M | -1.05% | ||||
| Jan 19 | 22.75 | 23.2 |
23.33
|
22.71
|
3.0M | -1.94% | ||||
| Jan 18 | 23.2 | 23.47 |
23.62
|
23.16
|
1.8M | -1.65% | ||||
| Jan 14 | 23.59 | 23.27 |
23.67
|
23.22
|
1.5M | 0.30% | ||||
| Jan 13 | 23.52 | 23.55 |
23.74
|
23.41
|
1.8M | 0.30% | ||||
| Jan 12 | 23.45 | 23.58 |
23.71
|
23.17
|
1.4M | -0.09% | ||||
| Jan 11 | 23.47 | 23.62 |
23.82
|
23.38
|
2.6M | -0.68% | ||||
| Jan 10 | 23.63 | 22.75 |
23.63
|
22.74
|
3.3M | 4.74% | ||||
| Jan 7 | 22.56 | 22.11 |
22.57
|
22.01
|
1.6M | 2.59% | ||||
| Jan 6 | 21.99 | 21.64 |
22.01
|
21.51
|
1.6M | 2.61% | ||||
| Jan 5 | 21.43 | 21.64 |
21.89
|
21.41
|
1.8M | 0% | ||||
| Jan 4 | 21.43 | 21.3 |
21.65
|
21.26
|
3.1M | 1.04% | ||||
| Jan 3 | 21.21 | 21.33 |
21.48
|
21.02
|
1.3M | 0.38% | ||||
| Dec 31 | 21.13 | 21.14 |
21.33
|
21.01
|
1.3M | -0.14% | ||||
| Dec 30 | 21.16 | 20.87 |
21.26
|
20.74
|
3.9M | 1.83% | ||||
| Dec 29 | 20.78 | 20.77 |
20.86
|
20.6
|
2.0M | 0.58% | ||||
| Dec 28 | 20.66 | 20.63 |
20.87
|
20.63
|
1.1M | -0.39% | ||||
| Dec 27 | 20.74 | 20.45 |
20.74
|
20.32
|
1.5M | 1.12% | ||||
| Dec 23 | 20.51 | 20.46 |
20.6
|
20.41
|
1.2M | 0.98% | ||||
| Dec 22 | 20.31 | 20.16 |
20.32
|
19.99
|
1.4M | 1.35% | ||||
| Dec 21 | 20.04 | 19.65 |
20.17
|
19.62
|
1.6M | 2.77% | ||||
| Dec 20 | 19.5 | 20.08 |
20.1
|
19.17
|
1.8M | -3.89% | ||||
| Dec 17 | 20.29 | 20.37 |
20.46
|
19.98
|
3.1M | -0.98% | ||||
| Dec 16 | 20.49 | 20.63 |
20.76
|
20.35
|
1.6M | 0.20% | ||||
| Dec 15 | 20.45 | 20.37 |
20.52
|
20.06
|
2.4M | 0.39% | ||||
| Dec 14 | 20.37 | 20.58 |
20.88
|
20.36
|
1.8M | -0.68% | ||||
| Dec 13 | 20.51 | 20.61 |
20.7
|
20.48
|
1.4M | -0.97% | ||||
| Dec 10 | 20.71 | 20.7 |
20.75
|
20.45
|
1.8M | 0.05% | ||||
| Dec 9 | 20.7 | 20.71 |
20.83
|
20.55
|
857K | -1.15% | ||||
| Dec 8 | 20.94 | 21.06 |
21.18
|
20.88
|
1.1M | -0.62% | ||||
| Dec 7 | 21.07 | 20.92 |
21.13
|
20.8
|
2.7M | 0.62% | ||||
| Dec 6 | 20.94 | 21.08 |
21.28
|
20.9
|
1.2M | 0.72% | ||||
| Dec 3 | 20.79 | 21.07 |
21.08
|
20.59
|
1.6M | -1.09% | ||||
| Dec 2 | 21.02 | 20.71 |
21.17
|
20.69
|
3.0M | 2.39% | ||||
| Dec 1 | 20.53 | 20.83 |
21.06
|
20.49
|
3.0M | 0.79% | ||||
| Nov 30 | 20.37 | 20.2 |
20.53
|
20.03
|
2.6M | -0.49% | ||||
| Nov 29 | 20.47 | 21.01 |
21.14
|
20.41
|
3.0M | -1.63% | ||||
| Nov 26 | 20.81 | 20.91 |
21.34
|
20.48
|
1.3M | -3.75% | ||||
| Nov 24 | 21.62 | 21.61 |
21.94
|
21.45
|
2.7M | 0.79% | ||||
| Nov 23 | 21.45 | 21.78 |
21.94
|
21.44
|
2.0M | -1.15% | ||||
| Nov 22 | 21.7 | 21.65 |
22.04
|
21.56
|
2.9M | 1.17% | ||||
| Nov 19 | 21.45 | 21.21 |
21.67
|
21.06
|
1.5M | -0.28% | ||||
| Nov 18 | 21.51 | 21.59 |
21.85
|
21.38
|
1.5M | -0.46% | ||||
| Nov 17 | 21.61 | 21.02 |
21.68
|
20.85
|
2.2M | -2.66% | ||||
| Nov 16 | 22.2 | 22.21 |
22.34
|
22.02
|
565K | -0.49% | ||||
| Nov 15 | 22.31 | 22.28 |
22.48
|
22.18
|
1.1M | 0.86% | ||||
| Nov 12 | 22.12 | 22.5 |
22.5
|
22.08
|
787K | -1.47% | ||||
| Nov 11 | 22.45 | 22.3 |
22.56
|
22.3
|
1.1M | 0.18% | ||||
| Nov 10 | 22.41 | 22.23 |
22.69
|
22.14
|
854K | 0.63% | ||||
| Nov 9 | 22.27 | 22.79 |
22.9
|
22.26
|
816K | -2.71% | ||||
| Nov 8 | 22.89 | 22.94 |
23.37
|
22.75
|
1.7M | 0.53% | ||||
| Nov 5 | 22.77 | 22.39 |
22.92
|
22.17
|
1.4M | 3.08% | ||||
| Nov 4 | 22.09 | 22.48 |
22.72
|
21.8
|
2.2M | -2.13% | ||||
| Nov 3 | 22.57 | 23.9 |
24.15
|
22.51
|
2.4M | -7.42% | ||||
| Nov 2 | 24.38 | 24.44 |
24.48
|
24.2
|
739K | -0.2% | ||||
| Nov 1 | 24.43 | 24.03 |
24.47
|
24
|
1.3M | 2.35% | ||||
| Oct 29 | 23.87 | 23.86 |
24.1
|
23.73
|
1.0M | -0.04% | ||||
| Oct 28 | 23.88 | 24 |
24.07
|
23.64
|
1.1M | 0.17% | ||||
| Oct 27 | 23.84 | 24.06 |
24.29
|
23.8
|
906K | -1.53% | ||||
| Oct 26 | 24.21 | 24.41 |
24.56
|
24.18
|
640K | -0.66% | ||||
| Oct 25 | 24.37 | 24.31 |
24.47
|
24.15
|
1.1M | 0.16% | ||||
| Oct 22 | 24.33 | 24.5 |
24.57
|
24.24
|
763K | -0.49% | ||||
| Oct 21 | 24.45 | 24.42 |
24.57
|
24.22
|
965K | 0.33% | ||||
| Oct 20 | 24.37 | 23.99 |
24.49
|
23.99
|
2.2M | 1.25% | ||||
| Oct 19 | 24.07 | 24.23 |
24.23
|
23.96
|
1.2M | 0.08% | ||||
| Oct 18 | 24.05 | 24.19 |
24.36
|
23.98
|
863K | -0.91% | ||||
| Oct 15 | 24.27 | 24.58 |
24.66
|
24.24
|
1.4M | -0.04% | ||||
| Oct 14 | 24.28 | 24.12 |
24.33
|
24
|
1.7M | 1.55% | ||||
| Oct 13 | 23.91 | 23.64 |
23.92
|
23.54
|
1.8M | 1.87% | ||||
| Oct 12 | 23.47 | 23.26 |
23.63
|
23.15
|
892K | 0.69% | ||||
| Oct 11 | 23.31 | 23.47 |
23.73
|
23.3
|
991K | -0.04% | ||||
| Oct 8 | 23.32 | 23.35 |
23.65
|
23.22
|
940K | -0.17% | ||||
| Oct 7 | 23.36 | 23.24 |
23.56
|
23.24
|
1.1M | 1.13% | ||||
| Oct 6 | 23.1 | 22.83 |
23.1
|
22.7
|
861K | 0.22% | ||||
| Oct 5 | 23.05 | 23.26 |
23.4
|
22.92
|
1.0M | -0.65% | ||||
| Oct 4 | 23.2 | 23.31 |
23.71
|
23.06
|
1.4M | -0.51% | ||||
| Oct 1 | 23.32 | 22.81 |
23.56
|
22.78
|
870K | 2.64% | ||||
| Sep 30 | 22.72 | 23.17 |
23.25
|
22.72
|
1.0M | -1.35% | ||||
| Sep 29 | 23.03 | 22.72 |
23.11
|
22.58
|
833K | 1.63% | ||||
| Sep 28 | 22.66 | 22.87 |
23.11
|
22.64
|
1.2M | -0.66% | ||||
| Sep 27 | 22.81 | 22.46 |
23.08
|
22.46
|
943K | 2.29% | ||||
| Sep 24 | 22.3 | 22.41 |
22.65
|
22.3
|
675K | -0.58% | ||||
| Sep 23 | 22.43 | 22.4 |
22.71
|
22.32
|
907K | 0.99% | ||||
| Sep 22 | 22.21 | 22.02 |
22.42
|
22.02
|
613K | 1.55% | ||||
| Sep 21 | 21.87 | 22.12 |
22.22
|
21.77
|
929K | -0.68% | ||||
| Sep 20 | 22.02 | 21.5 |
22.08
|
21.45
|
1.8M | 0.36% | ||||
| Sep 17 | 21.94 | 21.92 |
22.21
|
21.64
|
3.9M | -0.09% | ||||
| Sep 16 | 21.96 | 22.19 |
22.43
|
21.94
|
1.1M | -0.63% | ||||
| Sep 15 | 22.1 | 21.91 |
22.15
|
21.84
|
1.3M | 0.55% | ||||
| Sep 14 | 21.98 | 22.65 |
22.65
|
21.91
|
1.7M | -2.53% | ||||
| Sep 13 | 22.55 | 22.38 |
22.58
|
22.17
|
1.2M | 1.71% | ||||
| Sep 10 | 22.17 | 22.87 |
22.94
|
22.17
|
1.2M | -2.42% | ||||
| Sep 9 | 22.72 | 22.62 |
23.02
|
22.6
|
892K | 0.40% | ||||
| Sep 8 | 22.63 | 22.6 |
22.86
|
22.51
|
853K | -0.57% | ||||
| Sep 7 | 22.76 | 23.02 |
23.33
|
22.74
|
1.1M | -1.77% | ||||
| Sep 3 | 23.17 | 23.31 |
23.4
|
23.06
|
840K | -0.86% | ||||
| Sep 2 | 23.37 | 23.45 |
23.49
|
23.21
|
809K | -0.13% | ||||
| Sep 1 | 23.4 | 23.66 |
23.69
|
23.33
|
838K | -0.97% | ||||
| Aug 31 | 23.63 | 23.51 |
23.75
|
23.41
|
1.1M | 0.25% | ||||
| Aug 30 | 23.57 | 23.96 |
23.96
|
23.54
|
811K | -1.5% | ||||
| Aug 27 | 23.93 | 23.49 |
24
|
23.4
|
973K | 1.87% | ||||
| Aug 26 | 23.49 | 23.91 |
24
|
23.47
|
795K | -1.72% | ||||
| Aug 25 | 23.9 | 23.79 |
24.01
|
23.7
|
744K | 0.59% | ||||
| Aug 24 | 23.76 | 23.44 |
23.87
|
23.4
|
1.1M | 1.11% | ||||
| Aug 23 | 23.5 | 23.58 |
23.76
|
23.38
|
1.1M | -0.13% | ||||
| Aug 20 | 23.53 | 23.18 |
23.68
|
23.18
|
1.1M | 0.68% | ||||
| Aug 19 | 23.37 | 23.53 |
23.72
|
23.24
|
899K | -1.27% | ||||
| Aug 18 | 23.67 | 23.5 |
24.05
|
23.43
|
1.2M | 0.04% | ||||
| Aug 17 | 23.66 | 23.72 |
23.84
|
23.39
|
966K | -0.96% | ||||
| Aug 16 | 23.89 | 24.03 |
24.08
|
23.59
|
1.8M | -0.95% | ||||
| Aug 13 | 24.12 | 24.5 |
24.5
|
24.07
|
931K | -0.58% | ||||
| Aug 12 | 24.26 | 23.9 |
24.27
|
23.46
|
2.7M | 2.75% | ||||
| Aug 11 | 23.61 | 23.19 |
23.65
|
22.82
|
1.4M | 1.86% | ||||
| Aug 10 | 23.18 | 22.77 |
23.22
|
22.6
|
965K | 1.49% | ||||
| Aug 9 | 22.84 | 22.92 |
23.14
|
22.76
|
1.1M | -0.57% | ||||
| Aug 6 | 22.97 | 23 |
23.24
|
22.8
|
975K | 1.59% | ||||
| Aug 5 | 22.61 | 22.3 |
22.77
|
22.3
|
1.0M | 3.01% | ||||
| Aug 4 | 21.95 | 22.06 |
22.38
|
21.88
|
970K | -2.62% | ||||
| Aug 3 | 22.54 | 22.46 |
22.58
|
21.86
|
1.0M | 0.58% | ||||
| Aug 2 | 22.41 | 22.82 |
23.02
|
22.38
|
1.4M | -0.75% | ||||
| Jul 30 | 22.58 | 22.56 |
22.87
|
22.46
|
834K | -0.53% | ||||
| Jul 29 | 22.7 | 22.8 |
22.9
|
22.55
|
575K | 1.11% | ||||
| Jul 28 | 22.45 | 22.33 |
22.66
|
21.98
|
734K | 1.31% | ||||
| Jul 27 | 22.16 | 21.91 |
22.27
|
21.78
|
788K | -0.27% | ||||
| Jul 26 | 22.22 | 22.35 |
22.62
|
22.08
|
744K | 0.05% | ||||
| Jul 23 | 22.21 | 22.15 |
22.28
|
21.97
|
427K | 1.14% | ||||
| Jul 22 | 21.96 | 22.06 |
22.11
|
21.67
|
1.0M | -1.08% | ||||
| Jul 21 | 22.2 | 22.14 |
22.5
|
22.14
|
677K | 1.32% | ||||
| Jul 20 | 21.91 | 21.35 |
22.2
|
21.27
|
2.1M | 2.53% | ||||
| Jul 19 | 21.37 | 21.55 |
21.86
|
21.25
|
1.6M | -2.73% | ||||
| Jul 16 | 21.97 | 22.44 |
22.5
|
21.95
|
790K | -1.08% | ||||
| Jul 15 | 22.21 | 21.78 |
22.29
|
21.69
|
1.0M | 1.05% | ||||
| Jul 14 | 21.98 | 21.96 |
22.2
|
21.73
|
1.7M | 0.78% | ||||
| Jul 13 | 21.81 | 22.2 |
22.29
|
21.81
|
2.0M | -2.59% | ||||
| Jul 12 | 22.39 | 21.9 |
22.43
|
21.72
|
1.1M | 0.99% | ||||
| Jul 9 | 22.17 | 21.95 |
22.17
|
21.83
|
1.8M | 2.50% | ||||
| Jul 8 | 21.63 | 21.57 |
21.97
|
21.42
|
1.7M | -1.41% | ||||
| Jul 7 | 21.94 | 22.01 |
22.33
|
21.9
|
1.0M | -0.99% | ||||
| Jul 6 | 22.16 | 22.26 |
22.29
|
21.95
|
666K | -1.69% | ||||
| Jul 2 | 22.54 | 22.83 |
22.83
|
22.52
|
1.1M | -1.1% | ||||
| Jul 1 | 22.79 | 22.5 |
22.89
|
22.43
|
1.0M | 2.43% | ||||
| Jun 30 | 22.25 | 22.41 |
22.53
|
22.25
|
1.1M | -1.07% | ||||
| Jun 29 | 22.49 | 23.01 |
23.16
|
22.47
|
1.2M | -1.7% | ||||
| Jun 28 | 22.88 | 23.15 |
23.15
|
22.63
|
1.7M | -1.63% | ||||
| Jun 25 | 23.26 | 23.19 |
23.74
|
23.02
|
5.3M | 0.82% | ||||
| Jun 24 | 23.07 | 22.82 |
23.17
|
22.68
|
1.6M | 0.79% | ||||
| Jun 23 | 22.89 | 22.88 |
23.14
|
22.78
|
1.6M | 0.48% | ||||
| Jun 22 | 22.78 | 22.82 |
22.98
|
22.51
|
1.4M | -0.31% | ||||
| Jun 21 | 22.85 | 22.44 |
22.96
|
22.39
|
2.0M | 2.84% | ||||
| Jun 18 | 22.22 | 23.13 |
23.43
|
22.22
|
3.1M | -5.08% | ||||
| Jun 17 | 23.41 | 24.08 |
24.21
|
23.15
|
2.3M | -2.66% | ||||
| Jun 16 | 24.05 | 23.89 |
24.13
|
23.75
|
1.5M | 0.50% | ||||
| Jun 15 | 23.93 | 23.33 |
24.29
|
23.33
|
2.3M | 2.66% | ||||
| Jun 14 | 23.31 | 23.1 |
23.41
|
23.09
|
1.6M | 1.26% | ||||
| Jun 11 | 23.02 | 22.96 |
23.02
|
22.83
|
1.1M | 1.50% | ||||
| Jun 10 | 22.68 | 23.28 |
23.31
|
22.63
|
833K | -1.73% | ||||
| Jun 9 | 23.08 | 23.27 |
23.27
|
23.02
|
898K | -1.24% | ||||
| Jun 8 | 23.37 | 23.08 |
23.41
|
23.01
|
1.2M | 0.95% | ||||
| Jun 7 | 23.15 | 22.98 |
23.2
|
22.97
|
807K | 0.92% | ||||
| Jun 4 | 22.94 | 22.88 |
22.99
|
22.61
|
1.1M | 0.13% | ||||
| Jun 3 | 22.91 | 22.89 |
23.02
|
22.55
|
2.7M | -0.3% | ||||
| Jun 2 | 22.98 | 23.44 |
23.49
|
22.97
|
1.6M | -1.84% | ||||
| Jun 1 | 23.41 | 23.48 |
23.65
|
23.19
|
1.0M | 0.26% | ||||
| May 28 | 23.35 | 23.42 |
23.54
|
23.01
|
858K | 0.04% | ||||
| May 27 | 23.34 | 23.5 |
23.6
|
23.27
|
1.0M | 0.39% | ||||
| May 26 | 23.25 | 22.73 |
23.36
|
22.67
|
1.7M | 3.52% | ||||
| May 25 | 22.46 | 22.88 |
23.11
|
22.45
|
1.9M | -1.53% | ||||
| May 24 | 22.81 | 23.12 |
23.12
|
22.67
|
958K | -0.83% | ||||
| May 21 | 23 | 22.86 |
23.22
|
22.86
|
1.4M | 1.37% | ||||
| May 20 | 22.69 | 22.58 |
22.79
|
22.36
|
976K | 0.09% | ||||
| May 19 | 22.67 | 22.49 |
22.7
|
22.13
|
1.5M | -0.66% | ||||
| May 18 | 22.82 | 22.99 |
23.11
|
22.8
|
793K | -0.74% | ||||
| May 17 | 22.99 | 22.74 |
23
|
22.54
|
1.2M | 0.09% | ||||
| May 14 | 22.97 | 22.76 |
23.05
|
22.54
|
859K | 1.64% | ||||
| May 13 | 22.6 | 21.74 |
22.75
|
21.72
|
1.3M | 4.05% | ||||
| May 12 | 21.72 | 22.76 |
22.83
|
21.68
|
1.3M | -4.36% | ||||
| May 11 | 22.71 | 22.22 |
22.99
|
22.13
|
2.2M | -1.22% | ||||
| May 10 | 22.99 | 23.58 |
23.66
|
22.96
|
3.5M | -2.58% | ||||
| May 7 | 23.6 | 22.93 |
23.69
|
22.93
|
1.3M | 2.21% | ||||
| May 6 | 23.09 | 23.58 |
23.66
|
22.64
|
2.1M | -1.87% | ||||
| May 5 | 23.53 | 23.8 |
24.8
|
23
|
1.6M | -4.74% | ||||
| May 4 | 24.7 | 24.58 |
24.86
|
24.47
|
1.5M | -0.08% | ||||
| May 3 | 24.72 | 25 |
25.03
|
24.7
|
1.7M | 0.32% | ||||
| Apr 30 | 24.64 | 24.96 |
25.05
|
24.47
|
1.0M | -1.68% | ||||
| Apr 29 | 25.06 | 25.18 |
25.31
|
24.91
|
1.5M | 0.56% | ||||
| Apr 28 | 24.92 | 24.94 |
25.05
|
24.81
|
985K | -0.08% | ||||
| Apr 27 | 24.94 | 24.79 |
24.95
|
24.71
|
998K | 0.89% | ||||
| Apr 26 | 24.72 | 24.88 |
25.22
|
24.65
|
1.6M | 0.12% | ||||
| Apr 23 | 24.69 | 24.21 |
24.89
|
24.19
|
1.0M | 2.11% | ||||
| Apr 22 | 24.18 | 24.13 |
24.42
|
23.9
|
788K | 0.17% | ||||
| Apr 21 | 24.14 | 23.81 |
24.16
|
23.63
|
861K | 1.73% | ||||
| Apr 20 | 23.73 | 23.95 |
24.06
|
23.56
|
1.1M | -1.45% | ||||
| Apr 19 | 24.08 | 23.74 |
24.1
|
23.67
|
1.2M | 1.01% | ||||
| Apr 16 | 23.84 | 24.06 |
24.19
|
23.57
|
992K | 0.25% | ||||
| Apr 15 | 23.78 | 23.66 |
23.83
|
23.37
|
787K | 0.81% | ||||
| Apr 14 | 23.59 | 23.32 |
23.8
|
23.27
|
517K | 1.07% | ||||
| Apr 13 | 23.34 | 23.35 |
23.56
|
23.1
|
2.0M | -0.55% | ||||
| Apr 12 | 23.47 | 23.73 |
23.82
|
23.38
|
918K | -1.18% | ||||
| Apr 9 | 23.75 | 23.83 |
23.84
|
23.58
|
642K | 0.59% | ||||
| Apr 8 | 23.61 | 23.39 |
23.68
|
23.25
|
1.0M | 0.64% | ||||
| Apr 7 | 23.46 | 23.5 |
23.55
|
23.26
|
733K | 0.13% | ||||
| Apr 6 | 23.43 | 23.66 |
23.74
|
23.31
|
1.2M | -0.72% | ||||
| Apr 5 | 23.6 | 23.56 |
23.68
|
23.27
|
792K | 1.46% | ||||
| Apr 1 | 23.26 | 23.25 |
23.47
|
23.02
|
697K | 0.04% | ||||
| Mar 31 | 23.25 | 22.96 |
23.51
|
22.85
|
1.2M | 1.26% | ||||
| Mar 30 | 22.96 | 22.52 |
23.05
|
22.48
|
869K | 2% | ||||
| Mar 29 | 22.51 | 22.46 |
22.88
|
22.3
|
1.0M | -1.1% | ||||
| Mar 26 | 22.76 | 22.43 |
22.79
|
22.06
|
1.0M | 3.08% | ||||
| Mar 25 | 22.08 | 21.61 |
22.27
|
21.16
|
1.3M | 2.08% | ||||
| Mar 24 | 21.63 | 21.87 |
22.48
|
21.62
|
1.3M | -0.41% | ||||
| Mar 23 | 21.72 | 21.91 |
22.17
|
21.59
|
1.2M | -1.81% | ||||
| Mar 22 | 22.12 | 22.57 |
22.57
|
21.9
|
1.2M | -1.99% | ||||
| Mar 19 | 22.57 | 22.66 |
23.43
|
22.1
|
3.4M | -1.31% | ||||
| Mar 18 | 22.87 | 23.64 |
24.04
|
22.74
|
1.4M | -2.76% | ||||
| Mar 17 | 23.52 | 23.27 |
23.52
|
22.93
|
1.6M | 1.38% | ||||
| Mar 16 | 23.2 | 23.21 |
23.34
|
22.98
|
1.3M | -0.98% | ||||
| Mar 15 | 23.43 | 23.05 |
23.43
|
22.76
|
1.4M | 1.25% | ||||
| Mar 12 | 23.14 | 23.09 |
23.45
|
22.87
|
1.0M | 1.09% | ||||
| Mar 11 | 22.89 | 22.63 |
22.89
|
22.39
|
1.5M | 1.10% | ||||
| Mar 10 | 22.64 | 22.01 |
22.77
|
21.96
|
1.6M | 2.68% | ||||
| Mar 9 | 22.05 | 21.71 |
22.33
|
21.45
|
1.8M | 1.33% | ||||
| Mar 8 | 21.76 | 21.67 |
22.31
|
21.48
|
2.2M | 1.87% | ||||
| Mar 5 | 21.36 | 21.5 |
21.66
|
20.41
|
2.5M | 1.52% | ||||
| Mar 4 | 21.04 | 21.23 |
21.59
|
20.81
|
1.9M | -0.43% | ||||
| Mar 3 | 21.13 | 21.21 |
21.64
|
20.93
|
1.5M | 0.24% | ||||
| Mar 2 | 21.08 | 21.29 |
21.72
|
21.05
|
1.7M | -1.17% | ||||
| Mar 1 | 21.33 | 20.87 |
21.49
|
20.7
|
2.2M | 4.56% | ||||
| Feb 26 | 20.4 | 20.47 |
20.94
|
20.06
|
2.6M | -0.73% | ||||
| Feb 25 | 20.55 | 21.55 |
21.79
|
19.94
|
2.8M | -3.52% | ||||
| Feb 24 | 21.3 | 20.9 |
21.61
|
20.69
|
1.8M | 2.35% | ||||
| Feb 23 | 20.81 | 20.45 |
20.98
|
20.35
|
2.2M | 2.61% | ||||
| Feb 22 | 20.28 | 20.8 |
20.99
|
20.25
|
2.3M | -2.92% | ||||
| Feb 19 | 20.89 | 20.33 |
20.93
|
19.88
|
1.5M | 2.45% | ||||
| Feb 18 | 20.39 | 20.64 |
20.7
|
20.04
|
1.2M | -1.69% | ||||
| Feb 17 | 20.74 | 20.72 |
21.08
|
20.68
|
1.0M | -0.77% | ||||
| Feb 16 | 20.9 | 20.71 |
21.09
|
20.6
|
969K | 2.10% | ||||
| Feb 12 | 20.47 | 20.4 |
20.79
|
20.34
|
854K | -0.73% | ||||
| Feb 11 | 20.62 | 20.82 |
21.03
|
20.42
|
910K | -0.96% | ||||
| Feb 10 | 20.82 | 20.81 |
21.01
|
20.58
|
2.1M | 0.48% | ||||
| Feb 9 | 20.72 | 20.65 |
20.89
|
20.19
|
941K | 0.53% | ||||
| Feb 8 | 20.61 | 20.25 |
20.72
|
20.25
|
1.9M | 2.18% | ||||
| Feb 5 | 20.17 | 20.28 |
20.33
|
19.67
|
1.1M | 0.30% | ||||
| Feb 4 | 20.11 | 19.52 |
20.19
|
19.47
|
1.0M | 3.13% | ||||
| Feb 3 | 19.5 | 19.61 |
19.81
|
19.4
|
1.1M | -1.22% | ||||
| Feb 2 | 19.74 | 19.87 |
20.03
|
19.56
|
1.3M | 0.51% | ||||
| Feb 1 | 19.64 | 19.34 |
19.72
|
19.2
|
1.1M | 2.29% | ||||
| Jan 29 | 19.2 | 19.96 |
20.06
|
19.15
|
1.1M | -4.38% | ||||
| Jan 28 | 20.08 | 20.07 |
20.45
|
19.8
|
1.1M | 2.55% | ||||
| Jan 27 | 19.58 | 19.9 |
19.91
|
19.1
|
1.4M | -3.64% | ||||
| Jan 26 | 20.32 | 21.06 |
21.15
|
20.3
|
851K | -2.59% | ||||
| Jan 25 | 20.86 | 20.45 |
20.88
|
20.11
|
1.1M | 0.92% | ||||
| Jan 22 | 20.67 | 21.19 |
21.32
|
19.76
|
2.3M | -3.95% | ||||
| Jan 21 | 21.52 | 22.08 |
22.08
|
21.1
|
2.0M | -2% | ||||
| Jan 20 | 21.96 | 21.6 |
22
|
21.42
|
1.4M | 1.76% | ||||
| Jan 19 | 21.58 | 21.93 |
22.09
|
21.41
|
1.7M | -0.51% | ||||
| Jan 15 | 21.69 | 21.55 |
22.12
|
21.52
|
2.1M | -1.32% | ||||
| Jan 14 | 21.98 | 21.61 |
22.05
|
21.33
|
1.0M | 2.66% | ||||
| Jan 13 | 21.41 | 21.65 |
21.7
|
21.14
|
881K | -0.7% | ||||
| Jan 12 | 21.56 | 21.47 |
21.72
|
21.28
|
1.2M | 0.98% | ||||
| Jan 11 | 21.35 | 20.81 |
21.41
|
20.81
|
852K | 0.71% | ||||
| Jan 8 | 21.2 | 21.61 |
21.61
|
20.79
|
1.0M | -1.67% | ||||
| Jan 7 | 21.56 | 20.98 |
21.69
|
20.91
|
1.2M | 3.45% | ||||
| Jan 6 | 20.84 | 20.48 |
21.34
|
20.48
|
1.6M | 4.36% | ||||
| Jan 5 | 19.97 | 19.53 |
20.15
|
19.53
|
909K | 2.57% | ||||
| Jan 4 | 19.47 | 20.36 |
20.38
|
19.27
|
1.1M | -3.85% | ||||
| Dec 31 | 20.25 | 19.93 |
20.32
|
19.69
|
916K | 1.81% | ||||
| Dec 30 | 19.89 | 19.83 |
20.18
|
19.83
|
1.1M | 0.40% | ||||
| Dec 29 | 19.81 | 20.03 |
20.23
|
19.69
|
688K | -1.54% | ||||
| Dec 28 | 20.12 | 20.08 |
20.39
|
20
|
710K | 0.60% | ||||
| Dec 24 | 20 | 20.24 |
20.34
|
19.71
|
261K | -0.74% | ||||
| Dec 23 | 20.15 | 19.99 |
20.32
|
19.93
|
969K | 1.21% | ||||
| Dec 22 | 19.91 | 20.2 |
20.26
|
19.84
|
703K | -1.29% | ||||
| Dec 21 | 20.17 | 19.67 |
20.18
|
19.54
|
1.2M | 1.26% | ||||
| Dec 18 | 19.92 | 20.32 |
20.54
|
19.87
|
2.5M | -2.06% | ||||
| Dec 17 | 20.34 | 20.52 |
20.64
|
20.17
|
890K | -0.73% | ||||
| Dec 16 | 20.49 | 20.48 |
20.7
|
20.19
|
1.4M | 0.49% | ||||
| Dec 15 | 20.39 | 19.69 |
20.61
|
19.67
|
1.7M | 3.61% | ||||
| Dec 14 | 19.68 | 20.36 |
20.36
|
19.64
|
894K | -0.96% | ||||
| Dec 11 | 19.87 | 20.04 |
20.25
|
19.85
|
1.2M | -2.41% | ||||
| Dec 10 | 20.36 | 20.06 |
20.43
|
19.8
|
1.5M | 1.80% | ||||
| Dec 9 | 20 | 19.73 |
20.18
|
19.68
|
2.4M | 2.46% | ||||
| Dec 8 | 19.52 | 19.35 |
19.66
|
19.35
|
1.2M | -0.36% | ||||
| Dec 7 | 19.59 | 19.6 |
19.64
|
19.31
|
1.3M | -1.06% | ||||
| Dec 4 | 19.8 | 19.51 |
19.85
|
19.21
|
924K | 2.48% | ||||
| Dec 3 | 19.32 | 19.51 |
19.84
|
19.19
|
1.2M | -1.13% | ||||
| Dec 2 | 19.54 | 19.08 |
19.63
|
18.98
|
1.5M | 1.98% | ||||
| Dec 1 | 19.16 | 19.41 |
19.52
|
19.05
|
1.3M | 1.48% | ||||
| Nov 30 | 18.88 | 19.33 |
19.54
|
18.87
|
2.5M | -3.28% | ||||
| Nov 27 | 19.52 | 19.91 |
20.05
|
19.37
|
1.7M | -2.25% | ||||
| Nov 25 | 19.97 | 19.75 |
20.13
|
19.38
|
2.1M | 0.05% | ||||
| Nov 24 | 19.96 | 19.31 |
20.31
|
19.25
|
3.8M | 5.27% | ||||
| Nov 23 | 18.96 | 19 |
19.11
|
18.84
|
940K | 0.90% | ||||
| Nov 20 | 18.79 | 18.57 |
18.79
|
18.4
|
1.7M | -0.48% | ||||
| Nov 19 | 18.88 | 18.5 |
18.91
|
18.23
|
2.2M | 1.12% | ||||
| Nov 18 | 18.67 | 19.46 |
19.63
|
18.65
|
1.8M | -3.46% | ||||
| Nov 17 | 19.34 | 19.13 |
19.41
|
18.81
|
1.9M | -0.05% | ||||
| Nov 16 | 19.35 | 19.25 |
19.68
|
18.52
|
2.0M | 4.99% | ||||
| Nov 13 | 18.43 | 18.33 |
18.73
|
18.23
|
1.8M | 1.88% | ||||
| Nov 12 | 18.09 | 18.56 |
18.74
|
17.89
|
1.6M | -4.29% | ||||
| Nov 11 | 18.9 | 19.14 |
19.25
|
18.45
|
1.8M | -0.84% | ||||
| Nov 10 | 19.06 | 18.52 |
19.08
|
18.32
|
2.5M | 4.50% | ||||
| Nov 9 | 18.24 | 19.22 |
20.21
|
18.2
|
3.2M | 3.75% | ||||
| Nov 6 | 17.58 | 18.03 |
18.57
|
17.22
|
2.0M | -1.12% | ||||
| Nov 5 | 17.78 | 19.07 |
19.3
|
17.74
|
4.0M | -5.17% | ||||
| Nov 4 | 18.75 | 18.31 |
19.05
|
17.6
|
2.4M | 0.11% | ||||
| Nov 3 | 18.73 | 18.66 |
18.83
|
18.34
|
1.8M | 2.74% | ||||
| Nov 2 | 18.23 | 18.23 |
18.57
|
17.98
|
1.6M | 1.56% | ||||
| Oct 30 | 17.95 | 17.25 |
18
|
17.11
|
2.3M | 3.34% | ||||
| Oct 29 | 17.37 | 16.88 |
17.53
|
16.7
|
1.3M | 2.18% | ||||
| Oct 28 | 17 | 17.44 |
17.61
|
16.95
|
2.0M | -4.76% | ||||
| Oct 27 | 17.85 | 18.18 |
18.21
|
17.7
|
1.6M | -2.14% | ||||
| Oct 26 | 18.24 | 18.21 |
18.32
|
17.89
|
2.0M | -1.94% | ||||
| Oct 23 | 18.6 | 17.88 |
18.73
|
17.77
|
2.0M | 5.14% | ||||
| Oct 22 | 17.69 | 17.31 |
17.73
|
17.27
|
1.1M | 1.90% | ||||
| Oct 21 | 17.36 | 17.76 |
17.76
|
17.33
|
1.1M | -1.81% | ||||
| Oct 20 | 17.68 | 18.23 |
18.37
|
17.67
|
1.9M | -1.67% | ||||
| Oct 19 | 17.98 | 17.87 |
18.48
|
17.64
|
3.7M | 1.30% | ||||
| Oct 16 | 17.75 | 17.77 |
17.89
|
17.24
|
1.6M | -0.39% | ||||
| Oct 15 | 17.82 | 17.25 |
18.18
|
17.15
|
1.7M | 1.83% | ||||
| Oct 14 | 17.5 | 17.69 |
17.86
|
17.48
|
972K | -1.35% | ||||
| Oct 13 | 17.74 | 17.92 |
18.01
|
17.47
|
1.3M | -2.47% | ||||
| Oct 12 | 18.19 | 17.69 |
18.23
|
17.55
|
1.8M | 4.30% | ||||
| Oct 9 | 17.44 | 17.82 |
18
|
17.38
|
1.4M | -1.13% | ||||
| Oct 8 | 17.64 | 17.84 |
17.98
|
17.38
|
2.0M | 0.40% | ||||
| Oct 7 | 17.57 | 17.35 |
18.14
|
17.34
|
3.5M | 4.65% | ||||
| Oct 6 | 16.79 | 16.58 |
17.24
|
16.35
|
3.2M | 3.51% | ||||
| Oct 5 | 16.22 | 16 |
16.25
|
15.81
|
1.2M | 3.31% | ||||
| Oct 2 | 15.7 | 14.55 |
15.89
|
14.49
|
3.0M | 5.09% | ||||
| Oct 1 | 14.94 | 14.66 |
15.01
|
14.53
|
1.3M | 2.26% | ||||
| Sep 30 | 14.61 | 14.69 |
15.04
|
14.51
|
1.6M | 0.14% | ||||
| Sep 29 | 14.59 | 14.98 |
14.98
|
14.41
|
974K | -2.8% | ||||
| Sep 28 | 15.01 | 14.66 |
15.19
|
14.55
|
1.7M | 4.97% | ||||
| Sep 25 | 14.3 | 13.87 |
14.34
|
13.86
|
965K | 1.85% | ||||
| Sep 24 | 14.04 | 14.15 |
14.45
|
13.7
|
1.3M | -0.28% | ||||
| Sep 23 | 14.08 | 14.72 |
15.05
|
14.07
|
1.8M | -3.56% | ||||
| Sep 22 | 14.6 | 14.33 |
14.78
|
14.29
|
1.4M | 2.03% | ||||
| Sep 21 | 14.31 | 14.69 |
14.85
|
14.14
|
2.2M | -5.73% | ||||
| Sep 18 | 15.18 | 15.74 |
15.79
|
14.93
|
3.9M | -3% | ||||
| Sep 17 | 15.65 | 15.45 |
15.71
|
15.32
|
1.4M | 0.06% | ||||
| Sep 16 | 15.64 | 15.77 |
15.81
|
15.49
|
1.7M | -0.76% | ||||
| Sep 15 | 15.76 | 15.84 |
15.95
|
15.62
|
1.3M | -0.38% | ||||
| Sep 14 | 15.82 | 15.6 |
16.08
|
15.5
|
1.6M | 2.26% | ||||
| Sep 11 | 15.47 | 15.3 |
15.5
|
15.16
|
1.4M | 1.11% | ||||
| Sep 10 | 15.3 | 15.49 |
15.79
|
15.28
|
1.4M | -0.78% | ||||
| Sep 9 | 15.42 | 15.41 |
15.55
|
15.23
|
965K | 0.65% | ||||
| Sep 8 | 15.32 | 15.71 |
15.8
|
15.32
|
1.5M | -4.07% | ||||
| Sep 4 | 15.97 | 16.45 |
16.47
|
15.84
|
1.7M | -0.06% | ||||
| Sep 3 | 15.98 | 16.17 |
16.41
|
15.93
|
2.1M | -0.44% | ||||
| Sep 2 | 16.05 | 15.58 |
16.12
|
15.45
|
1.8M | 3.28% | ||||
| Sep 1 | 15.54 | 15.29 |
15.56
|
15.02
|
1.4M | 0.65% | ||||
| Aug 31 | 15.44 | 15.46 |
15.61
|
15.31
|
1.6M | -0.58% | ||||
| Aug 28 | 15.53 | 15.43 |
15.59
|
15.26
|
2.0M | 1.77% | ||||
| Aug 27 | 15.26 | 14.97 |
15.39
|
14.96
|
2.4M | 2.55% | ||||
| Aug 26 | 14.88 | 15.21 |
15.44
|
14.88
|
1.6M | -2.62% | ||||
| Aug 25 | 15.28 | 15.65 |
15.65
|
15.04
|
1.8M | -0.91% | ||||
| Aug 24 | 15.42 | 14.95 |
15.45
|
14.74
|
1.6M | 4.54% | ||||
| Aug 21 | 14.75 | 14.53 |
14.96
|
14.49
|
1.5M | -0.74% | ||||
| Aug 20 | 14.86 | 14.84 |
15.11
|
14.8
|
1.1M | -1.13% | ||||
| Aug 19 | 15.03 | 15.1 |
15.36
|
14.98
|
1.6M | -0.79% | ||||
| Aug 18 | 15.15 | 15.41 |
15.42
|
14.84
|
1.9M | -1.24% | ||||
| Aug 17 | 15.34 | 15.24 |
15.36
|
14.98
|
948K | 0.52% | ||||
| Aug 14 | 15.26 | 15.17 |
15.61
|
15.07
|
1.1M | -0.39% | ||||
| Aug 13 | 15.32 | 15.71 |
15.75
|
15.21
|
1.9M | -3.77% | ||||
| Aug 12 | 15.92 | 16.59 |
16.74
|
15.79
|
2.3M | -1.55% | ||||
| Aug 11 | 16.17 | 16.1 |
16.67
|
16.1
|
3.1M | 2.47% | ||||
| Aug 10 | 15.78 | 14.8 |
16.1
|
14.48
|
4.2M | 0.90% | ||||
| Aug 7 | 15.64 | 15.08 |
15.65
|
14.75
|
1.8M | 2.89% | ||||
| Aug 6 | 15.2 | 15.16 |
15.6
|
15.13
|
1.6M | 0% | ||||
| Aug 5 | 15.2 | 15.1 |
15.33
|
14.93
|
3.1M | 2.01% | ||||
| Aug 4 | 14.9 | 14.92 |
15.06
|
14.8
|
1.3M | -0.47% | ||||
| Aug 3 | 14.97 | 14.94 |
15.23
|
14.83
|
1.6M | 0.34% | ||||
| Jul 31 | 14.92 | 14.75 |
15.1
|
14.69
|
2.4M | 0.20% | ||||
| Jul 30 | 14.89 | 14.29 |
14.97
|
14.18
|
1.9M | 0.61% | ||||
| Jul 29 | 14.8 | 14.29 |
14.82
|
14.22
|
1.7M | 3.71% | ||||
| Jul 28 | 14.27 | 13.7 |
14.52
|
13.7
|
2.2M | 3.03% | ||||
| Jul 27 | 13.85 | 14.13 |
14.25
|
13.53
|
2.0M | -2.67% | ||||
| Jul 24 | 14.23 | 13.98 |
14.3
|
13.82
|
3.4M | 2.01% | ||||
| Jul 23 | 13.95 | 14.01 |
14.16
|
13.78
|
2.4M | -1.06% | ||||
| Jul 22 | 14.1 | 13.76 |
14.28
|
13.72
|
2.6M | 0.79% | ||||
| Jul 21 | 13.99 | 13.87 |
14.08
|
13.65
|
3.5M | 2.57% | ||||
| Jul 20 | 13.64 | 13.71 |
13.88
|
13.6
|
1.2M | -1.59% | ||||
| Jul 17 | 13.86 | 14.25 |
14.44
|
13.8
|
1.9M | -3.08% | ||||
| Jul 16 | 14.3 | 14.57 |
14.78
|
14.18
|
2.0M | -3.57% | ||||
| Jul 15 | 14.83 | 14.42 |
14.92
|
14.2
|
2.3M | 7.39% | ||||
| Jul 14 | 13.81 | 13.69 |
13.9
|
13.27
|
1.5M | 0.95% | ||||
| Jul 13 | 13.68 | 13.86 |
14.04
|
13.36
|
2.0M | -0.87% | ||||
| Jul 10 | 13.8 | 13.28 |
13.84
|
13.25
|
1.5M | 4.23% | ||||
| Jul 9 | 13.24 | 13.89 |
14.07
|
12.99
|
2.7M | -5.83% | ||||
| Jul 8 | 14.06 | 13.84 |
14.31
|
13.7
|
1.3M | 1.59% | ||||
| Jul 7 | 13.84 | 14.72 |
14.72
|
13.82
|
3.0M | -7.42% | ||||
| Jul 6 | 14.95 | 15.42 |
15.62
|
14.72
|
2.0M | -0.53% | ||||
| Jul 2 | 15.03 | 15.5 |
15.85
|
14.96
|
2.8M | 0.74% | ||||
| Jul 1 | 14.92 | 15.59 |
15.66
|
14.71
|
2.0M | -3.8% | ||||
| Jun 30 | 15.51 | 15.1 |
15.71
|
15.04
|
2.8M | 1.44% | ||||
| Jun 29 | 15.29 | 14.77 |
15.47
|
14.7
|
1.9M | 4.87% | ||||
| Jun 26 | 14.58 | 14.72 |
14.75
|
14.25
|
4.2M | -3.44% | ||||
| Jun 25 | 15.1 | 14.6 |
15.17
|
14.33
|
1.7M | 2.17% | ||||
| Jun 24 | 14.78 | 15.59 |
15.6
|
14.43
|
2.7M | -7.45% | ||||
| Jun 23 | 15.97 | 16 |
16.13
|
15.8
|
2.6M | 1.85% | ||||
| Jun 22 | 15.68 | 15.35 |
15.82
|
15.1
|
2.3M | -0.06% | ||||
| Jun 19 | 15.69 | 16.41 |
16.5
|
15.32
|
3.0M | -2.55% | ||||
| Jun 18 | 16.1 | 15.72 |
16.39
|
15.44
|
1.9M | 0.44% | ||||
| Jun 17 | 16.03 | 16.48 |
16.48
|
16.02
|
2.0M | -2.32% | ||||
| Jun 16 | 16.41 | 16.84 |
16.96
|
16
|
2.5M | 2.82% | ||||
| Jun 15 | 15.96 | 15.12 |
16.13
|
14.84
|
2.6M | 0.06% | ||||
| Jun 12 | 15.95 | 16.05 |
16.21
|
15.36
|
2.2M | 5.35% | ||||
| Jun 11 | 15.14 | 15.57 |
15.98
|
15.09
|
2.5M | -10.36% | ||||
| Jun 10 | 16.89 | 17.76 |
17.77
|
16.84
|
2.3M | -6.06% | ||||
| Jun 9 | 17.98 | 18.25 |
18.55
|
17.83
|
2.6M | -6.45% | ||||
| Jun 8 | 19.22 | 18.87 |
19.34
|
18.72
|
2.3M | 4.34% | ||||
| Jun 5 | 18.42 | 18.55 |
19.12
|
18.19
|
2.8M | 7.47% | ||||
| Jun 4 | 17.14 | 16.82 |
17.18
|
16.43
|
2.4M | 0.88% | ||||
| Jun 3 | 16.99 | 17.5 |
17.85
|
16.81
|
3.4M | 0.35% | ||||
| Jun 2 | 16.93 | 17 |
17.15
|
16.56
|
2.0M | 1.50% | ||||
| Jun 1 | 16.68 | 16.5 |
16.89
|
16.05
|
2.6M | 5.04% | ||||
| May 29 | 15.88 | 15.63 |
15.96
|
15.21
|
2.7M | -0.44% | ||||
| May 28 | 15.95 | 17.49 |
17.49
|
15.83
|
2.1M | -7.86% | ||||
| May 27 | 17.31 | 17.34 |
17.49
|
16.15
|
3.0M | 8.26% | ||||
| May 26 | 15.99 | 15.92 |
16.52
|
15.86
|
1.7M | 5.47% | ||||
| May 22 | 15.16 | 15.53 |
15.58
|
14.73
|
2.1M | -2.7% | ||||
| May 21 | 15.58 | 15.95 |
16.08
|
15.45
|
2.0M | -3.17% | ||||
| May 20 | 16.09 | 15.2 |
16.12
|
15.11
|
2.8M | 8.72% | ||||
| May 19 | 14.8 | 14.55 |
15.4
|
14.16
|
2.2M | 0.34% | ||||
| May 18 | 14.75 | 14.86 |
15.29
|
14.57
|
2.1M | 5.96% | ||||
| May 15 | 13.92 | 14.01 |
14.59
|
13.6
|
2.0M | -1.56% | ||||
| May 14 | 14.14 | 12.69 |
14.16
|
12.41
|
3.0M | 8.35% | ||||
| May 13 | 13.05 | 13.65 |
13.68
|
12.71
|
3.3M | -5.3% | ||||
| May 12 | 13.78 | 14.88 |
15.01
|
13.74
|
1.8M | -7.27% | ||||
| May 11 | 14.86 | 14.5 |
15.2
|
14.13
|
2.0M | 0.68% | ||||
| May 8 | 14.76 | 15.67 |
16.09
|
14.62
|
2.8M | -3.28% | ||||
| May 7 | 15.26 | 14.57 |
15.59
|
14.37
|
2.0M | 8.07% | ||||
| May 6 | 14.12 | 14.05 |
14.47
|
13.9
|
1.7M | 0.71% | ||||
| May 5 | 14.02 | 14.22 |
14.74
|
13.88
|
1.3M | 1.30% | ||||
| May 4 | 13.84 | 13.34 |
13.9
|
12.93
|
1.7M | -0.86% | ||||
| May 1 | 13.96 | 14.45 |
14.66
|
13.78
|
1.8M | -6.81% | ||||
| Apr 30 | 14.98 | 15.32 |
15.37
|
14.82
|
1.8M | -5.79% | ||||
| Apr 29 | 15.9 | 15.34 |
16.26
|
15.34
|
1.5M | 8.31% | ||||
| Apr 28 | 14.68 | 14.63 |
15.08
|
14.26
|
1.9M | 5.69% | ||||
| Apr 27 | 13.89 | 13.36 |
14.11
|
13.2
|
2.1M | 4.59% | ||||
| Apr 24 | 13.28 | 13.18 |
13.47
|
12.67
|
1.5M | 2.08% | ||||
| Apr 23 | 13.01 | 12.67 |
13.42
|
12.57
|
1.5M | 3.67% | ||||
| Apr 22 | 12.55 | 12.68 |
12.98
|
12.48
|
2.3M | 3.04% | ||||
| Apr 21 | 12.18 | 12.16 |
12.51
|
11.81
|
1.4M | -5.14% | ||||
| Apr 20 | 12.84 | 13.02 |
13.36
|
12.43
|
1.5M | -5.31% | ||||
| Apr 17 | 13.56 | 13.52 |
14.05
|
13.23
|
2.0M | 6.19% | ||||
| Apr 16 | 12.77 | 13.16 |
13.19
|
12.07
|
2.5M | -3.91% | ||||
| Apr 15 | 13.29 | 13.05 |
13.73
|
12.64
|
1.5M | -4.46% | ||||
| Apr 14 | 13.91 | 14.5 |
14.54
|
13.52
|
1.3M | -0.36% | ||||
| Apr 13 | 13.96 | 14.39 |
14.89
|
13.29
|
1.5M | -7.24% | ||||
| Apr 9 | 15.05 | 14.56 |
15.24
|
14.06
|
3.6M | 9.45% | ||||
| Apr 8 | 13.75 | 13.53 |
13.94
|
13.1
|
2.9M | 3.85% | ||||
| Apr 7 | 13.24 | 11.87 |
13.4
|
11.82
|
4.4M | 17.79% | ||||
| Apr 6 | 11.24 | 10.41 |
11.34
|
10.23
|
3.3M | 15.88% | ||||
| Apr 3 | 9.7 | 11.33 |
11.66
|
9.53
|
3.4M | -15.58% | ||||
| Apr 2 | 11.49 | 11.31 |
11.98
|
11.13
|
2.7M | 0.88% | ||||
| Apr 1 | 11.39 | 12.18 |
12.18
|
11.27
|
2.1M | -12.05% | ||||
| Mar 31 | 12.95 | 13.91 |
14.19
|
12.63
|
1.9M | -7.63% | ||||
| Mar 30 | 14.02 | 14.66 |
14.67
|
13.11
|
1.4M | -4.63% | ||||
| Mar 27 | 14.7 | 15.5 |
15.5
|
14.35
|
2.3M | -7.14% | ||||
| Mar 26 | 15.83 | 13.34 |
16.09
|
13.25
|
3.0M | 19.92% | ||||
| Mar 25 | 13.2 | 11.61 |
13.64
|
11.51
|
4.6M | 14.09% | ||||
| Mar 24 | 11.57 | 11.95 |
12.64
|
11.15
|
3.4M | 9.05% | ||||
| Mar 23 | 10.61 | 13.86 |
13.86
|
10.38
|
3.3M | -24.86% | ||||
| Mar 20 | 14.12 | 17.51 |
17.85
|
14.02
|
3.6M | -18.71% | ||||
| Mar 19 | 17.37 | 12.43 |
18.22
|
11.67
|
4.7M | 37.31% | ||||
| Mar 18 | 12.65 | 15.39 |
15.39
|
11.33
|
3.8M | -23.05% | ||||
| Mar 17 | 16.44 | 15.87 |
16.44
|
14.83
|
4.3M | 5.32% | ||||
| Mar 16 | 15.61 | 16.15 |
17.67
|
15.44
|
3.6M | -15.21% | ||||
| Mar 13 | 18.41 | 18.81 |
19.54
|
17.7
|
4.3M | 3.02% | ||||
| Mar 12 | 17.87 | 17.48 |
18.81
|
16.7
|
3.0M | -4.95% | ||||
| Mar 11 | 18.8 | 19.92 |
20.35
|
18.4
|
3.6M | -7.93% | ||||
| Mar 10 | 20.42 | 21.32 |
21.64
|
20.25
|
3.4M | -1.3% | ||||
| Mar 9 | 20.69 | 20.5 |
21.57
|
19.87
|
2.1M | -8.29% | ||||
| Mar 6 | 22.56 | 22.2 |
23.16
|
22.07
|
2.7M | -1.57% | ||||
| Mar 5 | 22.92 | 22.84 |
23.45
|
22.65
|
2.4M | -1.97% | ||||
| Mar 4 | 23.38 | 23.27 |
23.72
|
22.91
|
2.5M | 1.65% | ||||
| Mar 3 | 23 | 22.68 |
23.38
|
22.43
|
3.9M | 1.19% | ||||
| Mar 2 | 22.73 | 21.33 |
22.73
|
21.25
|
2.4M | 7.02% | ||||
| Feb 28 | 21.24 | 21.19 |
21.74
|
20.82
|
3.1M | -2.07% | ||||
| Feb 27 | 21.69 | 22.02 |
22.67
|
21.69
|
1.8M | -3.13% | ||||
| Feb 26 | 22.39 | 22.93 |
23.23
|
22.32
|
1.8M | -1.67% | ||||
| Feb 25 | 22.77 | 23.37 |
23.61
|
22.72
|
2.2M | -2.78% | ||||
| Feb 24 | 23.42 | 23.23 |
23.73
|
23.18
|
1.9M | -1.31% | ||||
| Feb 21 | 23.73 | 23.99 |
24.24
|
23.73
|
1.7M | -1.37% | ||||
| Feb 20 | 24.06 | 23.43 |
24.1
|
23.43
|
2.0M | 2.30% | ||||
| Feb 19 | 23.52 | 24.34 |
24.39
|
23.45
|
1.8M | -2.93% | ||||
| Feb 18 | 24.23 | 23.98 |
24.36
|
23.98
|
1.7M | 0.33% | ||||
| Feb 14 | 24.15 | 24.35 |
24.36
|
23.94
|
1.6M | -0.98% | ||||
| Feb 13 | 24.39 | 24.47 |
24.68
|
24.33
|
1.1M | -0.2% | ||||
| Feb 12 | 24.44 | 24.83 |
24.9
|
24.41
|
1.5M | -1.37% | ||||
| Feb 11 | 24.78 | 24.72 |
25
|
24.67
|
1.1M | 0.49% | ||||
| Feb 10 | 24.66 | 24.49 |
24.66
|
24.35
|
1.4M | 0.37% | ||||
| Feb 7 | 24.57 | 24.88 |
24.97
|
24.52
|
1.1M | -1.21% | ||||
| Feb 6 | 24.87 | 25.75 |
25.89
|
24.67
|
1.8M | -2.62% | ||||
| Feb 5 | 25.54 | 25.3 |
25.64
|
25.25
|
1.2M | 1.55% | ||||
| Feb 4 | 25.15 | 25.22 |
25.74
|
25.09
|
1.9M | 0.80% | ||||
| Feb 3 | 24.95 | 24.6 |
25.17
|
24.59
|
1.5M | 1.88% | ||||
| Jan 31 | 24.49 | 24.76 |
24.86
|
24.49
|
1.7M | -1.65% | ||||
| Jan 30 | 24.9 | 24.51 |
24.92
|
24.49
|
850K | 0.97% | ||||
| Jan 29 | 24.66 | 24.81 |
24.92
|
24.62
|
1.2M | -0.64% | ||||
| Jan 28 | 24.82 | 24.94 |
25.09
|
24.79
|
1.0M | -0.08% | ||||
| Jan 27 | 24.84 | 24.65 |
24.98
|
24.53
|
1.1M | -0.44% | ||||
| Jan 24 | 24.95 | 25.28 |
25.29
|
24.84
|
1.2M | -1.19% | ||||
| Jan 23 | 25.25 | 25.08 |
25.38
|
24.74
|
1.4M | 0.68% | ||||
| Jan 22 | 25.08 | 25.03 |
25.15
|
24.95
|
1.5M | 0.56% | ||||
| Jan 21 | 24.94 | 25.06 |
25.14
|
24.89
|
891K | -0.64% | ||||
| Jan 17 | 25.1 | 25.2 |
25.28
|
25
|
953K | 0.08% | ||||
| Jan 16 | 25.08 | 24.86 |
25.08
|
24.77
|
1.7M | 1.66% | ||||
| Jan 15 | 24.67 | 24.58 |
24.83
|
24.55
|
1.9M | 0.24% | ||||
| Jan 14 | 24.61 | 24.5 |
24.62
|
24.42
|
2.0M | 0% | ||||
| Jan 13 | 24.61 | 24.62 |
24.74
|
24.53
|
1.4M | -0.08% | ||||
| Jan 10 | 24.63 | 24.82 |
24.84
|
24.54
|
867K | -1% | ||||
| Jan 9 | 24.88 | 24.73 |
24.93
|
24.66
|
1.5M | 1.59% | ||||
| Jan 8 | 24.49 | 24.51 |
24.6
|
24.44
|
1.3M | -0.04% | ||||
| Jan 7 | 24.5 | 24.46 |
24.68
|
24.38
|
863K | -0.65% | ||||
| Jan 6 | 24.66 | 24.62 |
24.72
|
24.49
|
1.1M | -0.56% | ||||
| Jan 3 | 24.8 | 24.6 |
25.03
|
24.52
|
1.4M | -0.56% | ||||
| Jan 2 | 24.94 | 25.25 |
25.28
|
24.76
|
766K | -0.87% | ||||
| Dec 31 | 25.16 | 25.06 |
25.23
|
25.04
|
862K | 0.20% | ||||
| Dec 30 | 25.11 | 25.28 |
25.45
|
25.11
|
626K | -0.63% | ||||
| Dec 27 | 25.27 | 25.08 |
25.38
|
25.02
|
1.1M | 1.08% | ||||
| Dec 26 | 25 | 25.18 |
25.29
|
24.94
|
622K | -0.56% | ||||
| Dec 24 | 25.14 | 25.16 |
25.2
|
25
|
507K | -0.04% | ||||
| Dec 23 | 25.15 | 25.42 |
25.42
|
25.09
|
907K | -0.87% | ||||
| Dec 20 | 25.37 | 25.44 |
25.61
|
25.34
|
3.0M | -0.2% | ||||
| Dec 19 | 25.42 | 25.75 |
25.75
|
25.32
|
1.4M | -1.28% | ||||
| Dec 18 | 25.75 | 26.06 |
26.09
|
25.65
|
1.4M | -0.89% | ||||
| Dec 17 | 25.98 | 26.02 |
26.04
|
25.83
|
1.0M | -0.12% | ||||
| Dec 16 | 26.01 | 26.01 |
26.09
|
25.75
|
1.1M | 0.27% | ||||
| Dec 13 | 25.94 | 25.95 |
26.01
|
25.81
|
1.1M | -0.19% | ||||
| Dec 12 | 25.99 | 25.9 |
26.32
|
25.87
|
897K | 0.31% | ||||
| Dec 11 | 25.91 | 25.82 |
25.97
|
25.76
|
773K | 0.39% | ||||
| Dec 10 | 25.81 | 25.57 |
25.84
|
25.5
|
865K | 0.90% | ||||
| Dec 9 | 25.58 | 25.43 |
25.71
|
25.35
|
833K | 0.55% | ||||
| Dec 6 | 25.44 | 25.51 |
25.69
|
25.37
|
703K | 0.47% | ||||
| Dec 5 | 25.32 | 25.33 |
25.42
|
25.17
|
608K | 0.36% | ||||
| Dec 4 | 25.23 | 25.31 |
25.45
|
25.18
|
657K | 0.16% | ||||
| Dec 3 | 25.19 | 25.24 |
25.3
|
24.94
|
1.2M | -0.98% | ||||
| Dec 2 | 25.44 | 25.84 |
26.03
|
25.3
|
1.2M | -1.55% | ||||
| Nov 29 | 25.84 | 26.13 |
26.2
|
25.83
|
332K | -1.41% | ||||
| Nov 27 | 26.21 | 25.94 |
26.28
|
25.86
|
678K | 1.35% | ||||
| Nov 26 | 25.86 | 25.79 |
26
|
25.72
|
846K | 0.19% | ||||
| Nov 25 | 25.81 | 25.62 |
25.93
|
25.52
|
832K | 1.14% | ||||
| Nov 22 | 25.52 | 25.6 |
25.65
|
25.44
|
422K | 0.04% | ||||
| Nov 21 | 25.51 | 25.61 |
25.66
|
25.36
|
734K | 0.12% | ||||
| Nov 20 | 25.48 | 25.76 |
25.87
|
25.41
|
998K | -1.32% | ||||
| Nov 19 | 25.82 | 25.8 |
25.92
|
25.65
|
898K | 0.98% | ||||
| Nov 18 | 25.57 | 25.57 |
25.74
|
25.36
|
884K | -0.51% | ||||
| Nov 15 | 25.7 | 25.83 |
25.87
|
25.56
|
757K | -0.12% | ||||
| Nov 14 | 25.73 | 25.69 |
25.84
|
25.61
|
485K | -0.04% | ||||
| Nov 13 | 25.74 | 25.35 |
25.77
|
25.21
|
1.1M | 0.78% | ||||
| Nov 12 | 25.54 | 25.11 |
25.71
|
25.02
|
1.4M | 2% | ||||
| Nov 11 | 25.04 | 25.28 |
25.29
|
24.97
|
511K | -0.95% | ||||
| Nov 8 | 25.28 | 24.91 |
25.29
|
24.7
|
1.0M | 1.32% | ||||
| Nov 7 | 24.95 | 25.25 |
25.42
|
24.87
|
1.1M | -0.68% | ||||
| Nov 6 | 25.12 | 24.9 |
25.13
|
24.85
|
947K | 0.52% | ||||
| Nov 5 | 24.99 | 25.14 |
25.2
|
24.82
|
857K | -0.36% | ||||
| Nov 4 | 25.08 | 24.9 |
25.18
|
24.79
|
1.0M | 1.29% | ||||
| Nov 1 | 24.76 | 25.31 |
25.37
|
24.71
|
1.4M | -1.35% | ||||
| Oct 31 | 25.1 | 24.91 |
25.84
|
24.75
|
2.1M | 1.91% | ||||
| Oct 30 | 24.63 | 24.75 |
24.88
|
24.44
|
1.4M | -0.85% | ||||
| Oct 29 | 24.84 | 24.74 |
25.07
|
24.74
|
760K | 0% | ||||
| Oct 28 | 24.84 | 25.14 |
25.19
|
24.68
|
935K | -0.64% | ||||
| Oct 25 | 25 | 24.77 |
25.22
|
24.61
|
1.2M | 0.81% | ||||
| Oct 24 | 24.8 | 24.69 |
24.84
|
24.5
|
579K | 0.73% | ||||
| Oct 23 | 24.62 | 24.58 |
24.79
|
24.43
|
973K | -0.12% | ||||
| Oct 22 | 24.65 | 24.28 |
25.08
|
24.28
|
1.5M | 1.82% | ||||
| Oct 21 | 24.21 | 23.91 |
24.41
|
23.9
|
737K | 1.64% | ||||
| Oct 18 | 23.82 | 23.49 |
23.87
|
23.49
|
610K | 1.02% | ||||
| Oct 17 | 23.58 | 23.43 |
23.66
|
23.35
|
562K | 0.94% | ||||
| Oct 16 | 23.36 | 23.5 |
23.61
|
23.27
|
457K | -0.85% | ||||
| Oct 15 | 23.56 | 23.25 |
23.74
|
23.03
|
1.0M | 1.60% | ||||
| Oct 14 | 23.19 | 23.15 |
23.24
|
23.01
|
499K | -0.56% | ||||
| Oct 11 | 23.32 | 23.3 |
23.5
|
23.25
|
803K | 1.88% | ||||
| Oct 10 | 22.89 | 22.73 |
22.98
|
22.72
|
855K | 1.51% | ||||
| Oct 9 | 22.55 | 22.77 |
22.79
|
22.43
|
606K | 0% | ||||
| Oct 8 | 22.55 | 22.64 |
22.94
|
22.47
|
930K | -1.44% | ||||
| Oct 7 | 22.88 | 23.21 |
23.29
|
22.88
|
803K | -1.76% | ||||
| Oct 4 | 23.29 | 22.84 |
23.31
|
22.84
|
841K | 1.84% | ||||
| Oct 3 | 22.87 | 22.64 |
22.9
|
22.52
|
910K | 0.22% | ||||
| Oct 2 | 22.82 | 22.71 |
22.95
|
22.66
|
1.5M | -0.44% | ||||
| Oct 1 | 22.92 | 22.98 |
23.39
|
22.91
|
1.4M | 0.35% | ||||
| Sep 30 | 22.84 | 23.18 |
23.24
|
22.78
|
1.2M | -1.21% | ||||
| Sep 27 | 23.12 | 23.73 |
23.75
|
23
|
787K | -2.24% | ||||
| Sep 26 | 23.65 | 23.58 |
23.76
|
23.53
|
540K | 0.13% | ||||
| Sep 25 | 23.62 | 23.4 |
23.74
|
23.07
|
1.1M | 0.81% | ||||
| Sep 24 | 23.43 | 23.48 |
23.71
|
23.35
|
945K | -0.21% | ||||
| Sep 23 | 23.48 | 23.84 |
23.86
|
23.42
|
950K | -1.96% | ||||
| Sep 20 | 23.95 | 23.85 |
24.16
|
23.79
|
2.5M | 0.71% | ||||
| Sep 19 | 23.78 | 23.34 |
23.99
|
23.34
|
1.2M | 2.02% | ||||
| Sep 18 | 23.31 | 23.21 |
23.35
|
22.96
|
969K | 0.26% | ||||
| Sep 17 | 23.25 | 23.32 |
23.35
|
23.07
|
823K | -0.77% | ||||
| Sep 16 | 23.43 | 22.98 |
23.52
|
22.93
|
1.0M | 1.12% | ||||
| Sep 13 | 23.17 | 23.74 |
23.76
|
23.11
|
1.3M | -1.61% | ||||
| Sep 12 | 23.55 | 23.85 |
23.9
|
23.55
|
1.3M | -1.26% | ||||
| Sep 11 | 23.85 | 23.64 |
23.88
|
23.28
|
1.1M | 1.36% | ||||
| Sep 10 | 23.53 | 23.44 |
23.54
|
22.86
|
1.7M | 0.56% | ||||
| Sep 9 | 23.4 | 22.71 |
23.43
|
22.59
|
1.6M | 3.91% | ||||
| Sep 6 | 22.52 | 22.89 |
23.25
|
22.51
|
1.0M | -1.4% | ||||
| Sep 5 | 22.84 | 22.76 |
23.03
|
22.61
|
1.2M | 1.74% | ||||
| Sep 4 | 22.45 | 22.78 |
22.8
|
22.26
|
1.2M | -0.4% | ||||
| Sep 3 | 22.54 | 22.37 |
22.69
|
22.37
|
969K | -0.04% | ||||
| Aug 30 | 22.55 | 22.7 |
22.7
|
22.4
|
829K | -0.09% | ||||
| Aug 29 | 22.57 | 22.47 |
22.69
|
22.42
|
1.1M | 1.26% | ||||
| Aug 28 | 22.29 | 22.09 |
22.49
|
22.02
|
880K | 0.50% | ||||
| Aug 27 | 22.18 | 22.73 |
22.76
|
22.14
|
1.0M | -1.64% | ||||
| Aug 26 | 22.55 | 22.66 |
22.74
|
22.46
|
1.0M | 0.40% | ||||
| Aug 23 | 22.46 | 22.82 |
23.22
|
22.39
|
1.2M | -2.09% | ||||
| Aug 22 | 22.94 | 22.76 |
23.13
|
22.76
|
1.1M | 1.46% | ||||
| Aug 21 | 22.61 | 22.86 |
22.99
|
22.52
|
1.2M | -0.31% | ||||
| Aug 20 | 22.68 | 22.83 |
22.99
|
22.65
|
687K | -1.09% | ||||
| Aug 19 | 22.93 | 23.06 |
23.13
|
22.8
|
1.2M | 0.75% | ||||
| Aug 16 | 22.76 | 22.44 |
22.92
|
22.44
|
1.5M | 1.88% | ||||
| Aug 15 | 22.34 | 21.96 |
22.38
|
21.93
|
1.7M | 2.62% | ||||
| Aug 14 | 21.77 | 22.02 |
22.12
|
21.62
|
1.3M | -3.37% | ||||
| Aug 13 | 22.53 | 22.16 |
22.77
|
22
|
794K | 1.72% | ||||
| Aug 12 | 22.15 | 22.53 |
22.53
|
22.03
|
653K | -2.59% | ||||
| Aug 9 | 22.74 | 22.96 |
23
|
22.73
|
956K | -1.17% | ||||
| Aug 8 | 23.01 | 22.57 |
23.11
|
22.57
|
1.3M | 2.72% | ||||
| Aug 7 | 22.4 | 21.9 |
22.55
|
21.77
|
1.3M | 0.58% | ||||
| Aug 6 | 22.27 | 22 |
22.29
|
21.85
|
1.2M | 2.16% | ||||
| Aug 5 | 21.8 | 22.1 |
22.21
|
21.56
|
1.7M | -3.24% | ||||
| Aug 2 | 22.53 | 22.54 |
22.59
|
22.1
|
1.7M | -0.44% | ||||
| Aug 1 | 22.63 | 23.14 |
23.73
|
22.32
|
2.2M | -0.75% | ||||
| Jul 31 | 22.8 | 23.44 |
23.62
|
22.71
|
1.7M | -2.69% | ||||
| Jul 30 | 23.43 | 23.11 |
23.44
|
23.04
|
1.1M | 0.90% | ||||
| Jul 29 | 23.22 | 22.75 |
23.36
|
22.75
|
1.5M | 1.93% | ||||
| Jul 26 | 22.78 | 23.4 |
23.4
|
22.61
|
2.2M | -2.48% | ||||
| Jul 25 | 23.36 | 23.92 |
23.92
|
23.27
|
1.3M | -2.42% | ||||
| Jul 24 | 23.94 | 23.41 |
23.97
|
23.32
|
999K | 1.92% | ||||
| Jul 23 | 23.49 | 23.17 |
23.5
|
22.99
|
1.1M | 1.56% | ||||
| Jul 22 | 23.13 | 23.25 |
23.53
|
23.13
|
1.8M | -0.86% | ||||
| Jul 19 | 23.33 | 23.39 |
23.58
|
23.28
|
1.4M | -0.55% | ||||
| Jul 18 | 23.46 | 23.2 |
23.56
|
23.17
|
1.4M | 1.16% | ||||
| Jul 17 | 23.19 | 23.4 |
23.48
|
23.11
|
1.4M | -1.24% | ||||
| Jul 16 | 23.48 | 23.55 |
23.62
|
23.36
|
1.1M | -0.13% | ||||
| Jul 15 | 23.51 | 24 |
24.05
|
23.39
|
1.4M | -1.8% | ||||
| Jul 12 | 23.94 | 23.76 |
23.99
|
23.7
|
924K | 0.93% | ||||
| Jul 11 | 23.72 | 23.78 |
23.84
|
23.41
|
1.1M | 0.17% | ||||
| Jul 10 | 23.68 | 23.7 |
23.8
|
23.56
|
1.1M | 0.04% | ||||
| Jul 9 | 23.67 | 23.85 |
23.91
|
23.45
|
1.3M | -1% | ||||
| Jul 8 | 23.91 | 24.01 |
24.22
|
23.88
|
1.5M | -0.75% | ||||
| Jul 5 | 24.09 | 23.79 |
24.21
|
23.79
|
858K | 1.35% | ||||
| Jul 3 | 23.77 | 23.71 |
24
|
23.67
|
522K | 0.72% | ||||
| Jul 2 | 23.6 | 23.56 |
23.73
|
23.43
|
1.3M | 0.13% | ||||
| Jul 1 | 23.57 | 23.12 |
23.61
|
23.1
|
1.4M | 3.15% | ||||
| Jun 28 | 22.85 | 22.83 |
22.96
|
22.63
|
2.4M | 0.53% | ||||
| Jun 27 | 22.73 | 22.56 |
22.74
|
22.39
|
1.9M | 0.98% | ||||
| Jun 26 | 22.51 | 22.47 |
22.73
|
22.38
|
1.8M | 0.81% | ||||
| Jun 25 | 22.33 | 23.01 |
23.01
|
22.28
|
2.4M | -2.96% | ||||
| Jun 24 | 23.01 | 22.98 |
23.2
|
22.91
|
1.3M | 0.52% | ||||
| Jun 21 | 22.89 | 23.2 |
23.42
|
22.84
|
2.1M | -1.8% | ||||
| Jun 20 | 23.31 | 23.54 |
23.56
|
23.27
|
1.3M | -0.09% | ||||
| Jun 19 | 23.33 | 23.27 |
23.39
|
23.13
|
1.5M | 0.52% | ||||
| Jun 18 | 23.21 | 23.01 |
23.39
|
22.9
|
1.2M | 1.27% | ||||
| Jun 17 | 22.92 | 23.33 |
23.44
|
22.89
|
1.1M | -1.59% | ||||
| Jun 14 | 23.29 | 22.94 |
23.32
|
22.75
|
1.6M | 1.79% | ||||
| Jun 13 | 22.88 | 23.11 |
23.24
|
22.84
|
1.2M | -0.22% | ||||
| Jun 12 | 22.93 | 23.1 |
23.25
|
22.88
|
727K | -1.12% | ||||
| Jun 11 | 23.19 | 23.53 |
23.64
|
23.03
|
1.2M | -0.86% | ||||
| Jun 10 | 23.39 | 23.35 |
23.77
|
23.3
|
1.0M | 0.56% | ||||
| Jun 7 | 23.26 | 23.36 |
23.48
|
23.21
|
1.8M | -0.51% | ||||
| Jun 6 | 23.38 | 23.25 |
23.54
|
23.15
|
1.8M | 0.99% | ||||
| Jun 5 | 23.15 | 23.01 |
23.24
|
22.86
|
1.8M | 0.74% | ||||
| Jun 4 | 22.98 | 22.65 |
23.04
|
22.59
|
1.3M | 2.73% | ||||
| Jun 3 | 22.37 | 22.45 |
22.81
|
22.33
|
2.1M | -0.36% | ||||
| May 31 | 22.45 | 22.16 |
22.57
|
21.97
|
2.0M | -0.04% | ||||
| May 30 | 22.46 | 22.97 |
23.05
|
22.4
|
1.7M | -1.75% | ||||
| May 29 | 22.86 | 22.6 |
22.9
|
22.57
|
1.3M | 0.62% | ||||
| May 28 | 22.72 | 22.56 |
22.89
|
22.56
|
917K | 0.44% | ||||
| May 24 | 22.62 | 22.47 |
22.73
|
22.47
|
1.0M | 0.98% | ||||
| May 23 | 22.4 | 22.57 |
22.69
|
22.32
|
1.0M | -1.88% | ||||
| May 22 | 22.83 | 22.71 |
22.95
|
22.61
|
747K | 0.31% | ||||
| May 21 | 22.76 | 22.88 |
23.08
|
22.73
|
793K | -0.13% | ||||
| May 20 | 22.79 | 22.43 |
22.95
|
22.43
|
1.3M | 0.93% | ||||
| May 17 | 22.58 | 22.47 |
22.78
|
22.41
|
1.1M | -0.53% | ||||
| May 16 | 22.7 | 22.57 |
22.89
|
22.57
|
705K | 0.67% | ||||
| May 15 | 22.55 | 22.08 |
22.67
|
22.05
|
1.5M | 0.85% | ||||
| May 14 | 22.36 | 21.98 |
22.48
|
21.97
|
1.2M | 2.15% | ||||
| May 13 | 21.89 | 22.45 |
22.48
|
21.87
|
1.6M | -4.37% | ||||
| May 10 | 22.89 | 22.61 |
22.96
|
22.49
|
1.5M | 0.93% | ||||
| May 9 | 22.68 | 22.58 |
22.75
|
22.27
|
1.4M | -0.53% | ||||
| May 8 | 22.8 | 23.25 |
23.29
|
22.77
|
1.3M | -2.31% | ||||
| May 7 | 23.34 | 23.7 |
23.73
|
23.16
|
1.1M | -1.97% | ||||
| May 6 | 23.81 | 23.53 |
23.96
|
23.47
|
1.4M | -0.29% | ||||
| May 3 | 23.88 | 23.9 |
23.99
|
23.66
|
1.1M | 0% | ||||
| May 2 | 23.88 | 24.09 |
24.12
|
23.6
|
1.4M | 0.76% | ||||
| May 1 | 23.7 | 23.72 |
24.62
|
23.46
|
1.9M | 1.20% | ||||
| Apr 30 | 23.42 | 23.43 |
23.55
|
23.19
|
1.9M | 0.43% | ||||
| Apr 29 | 23.32 | 23.18 |
23.51
|
23.18
|
820K | 0.65% | ||||
| Apr 26 | 23.17 | 23.02 |
23.29
|
22.93
|
747K | 0.56% | ||||
| Apr 25 | 23.04 | 22.83 |
23.17
|
22.71
|
864K | 0.22% | ||||
| Apr 24 | 22.99 | 22.93 |
23.12
|
22.88
|
1.2M | 0.31% | ||||
| Apr 23 | 22.92 | 22.72 |
23.27
|
22.69
|
942K | 1.06% | ||||
| Apr 22 | 22.68 | 22.45 |
22.69
|
22.38
|
1.4M | 0.71% | ||||
| Apr 18 | 22.52 | 22.57 |
22.7
|
22.44
|
1.2M | -0.66% | ||||
| Apr 17 | 22.67 | 22.9 |
22.94
|
22.63
|
897K | -0.53% | ||||
| Apr 16 | 22.79 | 22.73 |
22.87
|
22.58
|
1.5M | 0.22% | ||||
| Apr 15 | 22.74 | 23 |
23.09
|
22.63
|
976K | -1.09% | ||||
| Apr 12 | 22.99 | 22.95 |
23.14
|
22.68
|
1.4M | 1.10% | ||||
| Apr 11 | 22.74 | 22.53 |
22.86
|
22.51
|
1.2M | 1.07% | ||||
| Apr 10 | 22.5 | 22.25 |
22.66
|
22.24
|
2.0M | 1.08% | ||||
| Apr 9 | 22.26 | 22.67 |
22.67
|
22.2
|
1.9M | -1.98% | ||||
| Apr 8 | 22.71 | 22.2 |
22.73
|
22.2
|
1.1M | 1.57% | ||||
| Apr 5 | 22.36 | 22.05 |
22.41
|
21.99
|
1.3M | 1.18% | ||||
| Apr 4 | 22.1 | 21.6 |
22.16
|
21.6
|
1.5M | 2.08% | ||||
| Apr 3 | 21.65 | 21.6 |
21.82
|
21.48
|
1.7M | 1.36% | ||||
| Apr 2 | 21.36 | 21.27 |
21.49
|
21.14
|
1.6M | 0.23% | ||||
| Apr 1 | 21.31 | 20.89 |
21.31
|
20.86
|
1.4M | 2.75% | ||||
| Mar 29 | 20.74 | 21 |
21.09
|
20.59
|
1.7M | -0.58% | ||||
| Mar 28 | 20.86 | 20.59 |
20.89
|
20.44
|
1.3M | 1.36% | ||||
| Mar 27 | 20.58 | 20.45 |
20.73
|
20.22
|
1.4M | 0.39% | ||||
| Mar 26 | 20.5 | 20.28 |
20.69
|
20.28
|
1.4M | 0% | ||||