About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
RGS
...
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.
- Regis GAAP EPS of -$0.43 beats by $0.76, revenue of $51.1M misses by $1.84M
- Regis Q2 2024 Earnings Preview
- Catalyst watch: Apple earnings, Boeing on the hot seat, FOMC meeting and Amer Sports IPO
- RGS to transfer listing from NYSE to Nasdaq
- Regis to appeal NYSE's determination
- NYSE to start delisting proceedings against Regis
- Regis announces reverse stock split to regain compliance
- Regis GAAP EPS of $0.03 beats by $0.11, revenue of $53.4M misses by $1.19M
- Regis GAAP EPS of -$0.10, revenue of $55.7M
- Regis GAAP EPS of -$0.05 beats by $0.02, revenue of $55.77M misses by $0.17M
- Regis GAAP EPS of -$0.06, revenue of $60M
- Regis Non-GAAP EPS of -$0.02, revenue of $61.9M
- Regis Corporation stock slides nearly 30% after insider sale
- ZTO Express, Petco Health and Wellness, Nordstrom among premarket losers' pack
- Regis reports 12% royalty growth while company-owned salon shutdowns hit revenue
- Regis Non-GAAP EPS of -$0.07, revenue of $66.1M
- Regis successfully amends credit facility maturity date and term loan amount
- REV, RGS and IMTE are among consumer mover
- Regis stock slumps ~37% after posting wider Q3 loss, fall in revenue
- Regis Non-GAAP EPS of -$0.09, revenue of $64.75M
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 2, 2022 | -0.06 / -0.12 | 70.26M / 69.79M |
Beat! |
| November 3, 2021 | -0.28 / -0.13 | 77.76M / 70.28M |
Beat! |
| August 25, 2021 | -0.735 / -0.11 | 99.13M / 93.06M |
Beat! |
| May 5, 2021 | -0.704 / -0.015 | 100.27M / 123.65M | |
| February 3, 2021 | -0.721 / -0.16 | 104.32M / 129.02M | |
| November 2, 2020 | -0.78 / -0.125 | 111.4M / 145.02M | |
| August 31, 2020 | -1.01 / -0.66 | 60.14M / 51.15M |
Beat! |
| June 18, 2020 | -0.123 / -0.43 | 153.78M / 145M |
Beat! |
| April 30, 2020 | -0.43 / -0.2 | 145M / 163.77M | |
| February 3, 2020 | 0.125 / -0.04 | 208.77M / 204.84M |
Beat! |
| October 29, 2019 | 0.37 / 0.1 | 247.04M / 215.46M |
Beat! |
| August 27, 2019 | 0.62 / 0.17 | 248.19M / 248.95M | |
| April 30, 2019 | 0.37 / 0.12 | 258.34M / 265.87M | |
| January 29, 2019 | 0.18 / 0.07 | 274.67M / 289.4M | |
| October 30, 2018 | 0.25 / 0.2 | 287.84M / 288.1M | |
| August 21, 2018 | 0.22 / 0.03 | 294.89M / 315.1M | |
| May 1, 2018 | 0.21 / -0.02 | 298.74M / 309.5M | |
| February 1, 2018 | 0.06 / 0.01 | 308.5M / 439.7M | |
| October 31, 2017 | 0.1 / 0.13 | 309.9M / 438.8M | |
| August 23, 2017 | - / - | 424.2M / - |
Beat! |
| May 4, 2017 | -0.4 / - | 412.6M / - |
Beat! |
| February 3, 2017 | -0.05 / 0.04 | 424.0M / 453.4M |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 1.18 | 1.2 |
1.22
|
1.09
|
300K | -0.84% | ||||
| May 1, 2023 | 1.19 | 1.26 |
1.32
|
1.16
|
267K | -4.8% | ||||
| Apr 28, 2023 | 1.25 | 1.12 |
1.26
|
1.12
|
197K | 11.61% | ||||
| Apr 27, 2023 | 1.12 | 1.12 |
1.12
|
1.07
|
237K | 0.90% | ||||
| Apr 26, 2023 | 1.11 | 1.07 |
1.12
|
1.06
|
112K | 0% | ||||
| Apr 25, 2023 | 1.11 | 1.1 |
1.11
|
1.08
|
140K | 0% | ||||
| Apr 24, 2023 | 1.11 | 1.06 |
1.11
|
1.03
|
205K | 6.73% | ||||
| Apr 21, 2023 | 1.04 | 1 |
1.07
|
1
|
90.9K | 0.97% | ||||
| Apr 20, 2023 | 1.03 | 1.03 |
1.07
|
1
|
109K | 1.98% | ||||
| Apr 19, 2023 | 1.01 | 1.08 |
1.09
|
0.97
|
278K | -6.48% | ||||
| Apr 18, 2023 | 1.08 | 1.07 |
1.13
|
1.06
|
38.7K | -3.57% | ||||
| Apr 17, 2023 | 1.12 | 1.05 |
1.12
|
1.05
|
123K | 6.67% | ||||
| Apr 14, 2023 | 1.05 | 1.1 |
1.12
|
1.05
|
103K | -7.08% | ||||
| Apr 13, 2023 | 1.13 | 1.11 |
1.14
|
1.08
|
75.4K | 0% | ||||
| Apr 12, 2023 | 1.13 | 1.12 |
1.14
|
1.11
|
69.9K | 1.80% | ||||
| Apr 11, 2023 | 1.11 | 1.07 |
1.11
|
1.07
|
65.1K | 1.83% | ||||
| Apr 10, 2023 | 1.09 | 1.08 |
1.13
|
1.08
|
98.4K | 0.93% | ||||
| Apr 6, 2023 | 1.08 | 1.12 |
1.12
|
1.07
|
96.5K | -3.57% | ||||
| Apr 5, 2023 | 1.12 | 1.12 |
1.12
|
1.07
|
44.2K | 0% | ||||
| Apr 4, 2023 | 1.12 | 1.08 |
1.12
|
1.05
|
79.7K | 2.75% | ||||
| Apr 3, 2023 | 1.09 | 1.1 |
1.13
|
1.08
|
98.2K | -1.8% | ||||
| Mar 31, 2023 | 1.11 | 1.18 |
1.18
|
1.11
|
39.8K | -2.63% | ||||
| Mar 30, 2023 | 1.14 | 1.14 |
1.15
|
1.07
|
157K | 1.79% | ||||
| Mar 29, 2023 | 1.12 | 1.11 |
1.13
|
1.06
|
66.0K | 3.70% | ||||
| Mar 28, 2023 | 1.08 | 1.1 |
1.12
|
1.08
|
49.3K | -0.92% | ||||
| Mar 27, 2023 | 1.09 | 1.06 |
1.11
|
1.06
|
131K | 0.93% | ||||
| Mar 24, 2023 | 1.08 | 1.01 |
1.09
|
1.01
|
136K | 5.88% | ||||
| Mar 23, 2023 | 1.02 | 1.09 |
1.15
|
1.02
|
196K | -8.11% | ||||
| Mar 22, 2023 | 1.11 | 1.11 |
1.17
|
1.1
|
195K | 0% | ||||
| Mar 21, 2023 | 1.11 | 0.95 |
1.13
|
0.94
|
435K | 18.09% | ||||
| Mar 20, 2023 | 0.94 | 0.84 |
1
|
0.8
|
878K | 20.51% | ||||
| Mar 17, 2023 | 0.78 | 1 |
1.01
|
0.78
|
6.5M | -22% | ||||
| Mar 16, 2023 | 1 | 1.05 |
1.09
|
1
|
425K | -3.85% | ||||
| Mar 15, 2023 | 1.04 | 1.1 |
1.12
|
1.01
|
735K | -3.7% | ||||
| Mar 14, 2023 | 1.08 | 1.11 |
1.17
|
1.08
|
306K | -5.26% | ||||
| Mar 13, 2023 | 1.14 | 1.14 |
1.16
|
1.05
|
516K | -2.56% | ||||
| Mar 10, 2023 | 1.17 | 1.11 |
1.18
|
1.08
|
532K | 2.63% | ||||
| Mar 9, 2023 | 1.14 | 1.24 |
1.24
|
1.1
|
602K | -4.2% | ||||
| Mar 8, 2023 | 1.19 | 1.28 |
1.28
|
1.14
|
506K | -5.56% | ||||
| Mar 7, 2023 | 1.26 | 1.26 |
1.31
|
1.21
|
170K | -3.08% | ||||
| Mar 6, 2023 | 1.3 | 1.39 |
1.4
|
1.25
|
350K | -6.47% | ||||
| Mar 3, 2023 | 1.39 | 1.37 |
1.4
|
1.32
|
299K | -2.11% | ||||
| Mar 2, 2023 | 1.42 | 1.45 |
1.45
|
1.38
|
146K | -0.7% | ||||
| Mar 1, 2023 | 1.43 | 1.41 |
1.44
|
1.36
|
190K | -0.69% | ||||
| Feb 28, 2023 | 1.44 | 1.4 |
1.44
|
1.38
|
173K | 4.35% | ||||
| Feb 27, 2023 | 1.38 | 1.4 |
1.43
|
1.38
|
65.4K | -1.43% | ||||
| Feb 24, 2023 | 1.4 | 1.44 |
1.46
|
1.38
|
42.2K | -2.1% | ||||
| Feb 23, 2023 | 1.43 | 1.4 |
1.46
|
1.38
|
105K | 2.14% | ||||
| Feb 22, 2023 | 1.4 | 1.39 |
1.47
|
1.39
|
64.9K | -1.41% | ||||
| Feb 21, 2023 | 1.42 | 1.43 |
1.47
|
1.4
|
93.6K | -4.05% | ||||
| Feb 17, 2023 | 1.48 | 1.49 |
1.58
|
1.35
|
210K | -2.63% | ||||
| Feb 16, 2023 | 1.52 | 1.52 |
1.57
|
1.46
|
87.9K | 0.66% | ||||
| Feb 15, 2023 | 1.51 | 1.49 |
1.57
|
1.49
|
98.8K | 1.34% | ||||
| Feb 14, 2023 | 1.49 | 1.44 |
1.53
|
1.44
|
79.3K | 2.05% | ||||
| Feb 13, 2023 | 1.46 | 1.39 |
1.49
|
1.39
|
109K | 2.82% | ||||
| Feb 10, 2023 | 1.42 | 1.42 |
1.45
|
1.37
|
145K | 1.43% | ||||
| Feb 9, 2023 | 1.4 | 1.55 |
1.58
|
1.39
|
518K | -9.09% | ||||
| Feb 8, 2023 | 1.54 | 1.61 |
1.63
|
1.51
|
234K | -6.67% | ||||
| Feb 7, 2023 | 1.65 | 1.67 |
1.71
|
1.6
|
156K | -0.6% | ||||
| Feb 6, 2023 | 1.66 | 1.67 |
1.75
|
1.65
|
231K | -1.19% | ||||
| Feb 3, 2023 | 1.68 | 1.7 |
1.75
|
1.64
|
174K | -2.33% | ||||
| Feb 2, 2023 | 1.72 | 1.82 |
1.84
|
1.67
|
294K | -3.91% | ||||
| Feb 1, 2023 | 1.79 | 1.74 |
1.85
|
1.65
|
1.1M | 9.15% | ||||
| Jan 31, 2023 | 1.64 | 1.54 |
1.75
|
1.54
|
366K | 5.13% | ||||
| Jan 30, 2023 | 1.56 | 1.6 |
1.67
|
1.53
|
281K | -4.29% | ||||
| Jan 27, 2023 | 1.63 | 1.61 |
1.67
|
1.55
|
173K | 0% | ||||
| Jan 26, 2023 | 1.63 | 1.57 |
1.69
|
1.57
|
118K | 1.24% | ||||
| Jan 25, 2023 | 1.61 | 1.65 |
1.65
|
1.56
|
64.1K | -1.23% | ||||
| Jan 24, 2023 | 1.63 | 1.51 |
1.72
|
1.51
|
328K | 7.95% | ||||
| Jan 23, 2023 | 1.51 | 1.4 |
1.56
|
1.4
|
231K | 6.34% | ||||
| Jan 20, 2023 | 1.42 | 1.35 |
1.47
|
1.3
|
348K | 3.65% | ||||
| Jan 19, 2023 | 1.37 | 1.49 |
1.51
|
1.37
|
1.3M | -8.05% | ||||
| Jan 18, 2023 | 1.49 | 1.55 |
1.61
|
1.48
|
252K | -2.61% | ||||
| Jan 17, 2023 | 1.53 | 1.53 |
1.59
|
1.52
|
58.1K | -0.65% | ||||
| Jan 13, 2023 | 1.54 | 1.7 |
1.74
|
1.52
|
308K | -7.78% | ||||
| Jan 12, 2023 | 1.67 | 1.64 |
1.67
|
1.58
|
108K | 3.73% | ||||
| Jan 11, 2023 | 1.61 | 1.62 |
1.66
|
1.54
|
329K | 0% | ||||
| Jan 10, 2023 | 1.61 | 1.6 |
1.64
|
1.56
|
270K | 1.90% | ||||
| Jan 9, 2023 | 1.58 | 1.44 |
1.59
|
1.43
|
263K | 5.33% | ||||
| Jan 6, 2023 | 1.5 | 1.6 |
1.61
|
1.31
|
517K | -3.85% | ||||
| Jan 5, 2023 | 1.56 | 1.4 |
1.61
|
1.35
|
998K | 13.04% | ||||
| Jan 4, 2023 | 1.38 | 1.26 |
1.39
|
1.24
|
327K | 8.66% | ||||
| Jan 3, 2023 | 1.27 | 1.2 |
1.3
|
1.19
|
169K | 4.10% | ||||
| Dec 30 | 1.22 | 1.09 |
1.23
|
1.09
|
179K | 4.27% | ||||
| Dec 29 | 1.17 | 1.11 |
1.19
|
1.11
|
121K | 0% | ||||
| Dec 28 | 1.17 | 1.11 |
1.2
|
1.07
|
322K | -0.85% | ||||
| Dec 27 | 1.18 | 1.18 |
1.2
|
1.05
|
839K | -2.48% | ||||
| Dec 23 | 1.21 | 1.18 |
1.22
|
1.16
|
112K | 0% | ||||
| Dec 22 | 1.21 | 1.17 |
1.24
|
1.14
|
248K | 3.42% | ||||
| Dec 21 | 1.17 | 1.09 |
1.18
|
1.07
|
159K | 2.63% | ||||
| Dec 20 | 1.14 | 0.98 |
1.14
|
0.98
|
321K | 11.76% | ||||
| Dec 19 | 1.02 | 1.08 |
1.1
|
1
|
284K | -7.27% | ||||
| Dec 16 | 1.1 | 1.12 |
1.15
|
0.97
|
693K | -1.79% | ||||
| Dec 15 | 1.12 | 1.15 |
1.2
|
1.12
|
123K | -5.08% | ||||
| Dec 14 | 1.18 | 1.17 |
1.25
|
1.15
|
171K | 0.85% | ||||
| Dec 13 | 1.17 | 1.24 |
1.25
|
1.16
|
161K | -3.31% | ||||
| Dec 12 | 1.21 | 1.2 |
1.22
|
1.13
|
126K | 7.08% | ||||
| Dec 9 | 1.13 | 1.16 |
1.17
|
1.1
|
189K | -3.42% | ||||
| Dec 8 | 1.17 | 1.18 |
1.21
|
1.14
|
223K | -2.5% | ||||
| Dec 7 | 1.2 | 1.23 |
1.3
|
1.18
|
198K | -5.51% | ||||
| Dec 6 | 1.27 | 1.27 |
1.29
|
1.25
|
83.0K | -3.05% | ||||
| Dec 5 | 1.31 | 1.29 |
1.35
|
1.26
|
75.6K | -1.5% | ||||
| Dec 2 | 1.33 | 1.24 |
1.34
|
1.24
|
189K | 3.91% | ||||
| Dec 1 | 1.28 | 1.3 |
1.32
|
1.22
|
119K | -1.54% | ||||
| Nov 30 | 1.3 | 1.28 |
1.31
|
1.24
|
171K | -1.52% | ||||
| Nov 29 | 1.32 | 1.25 |
1.33
|
1.25
|
80.5K | 6.45% | ||||
| Nov 28 | 1.24 | 1.34 |
1.39
|
1.24
|
371K | -9.49% | ||||
| Nov 25 | 1.37 | 1.37 |
1.43
|
1.3
|
215K | 0% | ||||
| Nov 23 | 1.37 | 1.41 |
1.47
|
1.36
|
226K | -4.86% | ||||
| Nov 22 | 1.44 | 1.41 |
1.49
|
1.4
|
248K | 1.41% | ||||
| Nov 21 | 1.42 | 1.44 |
1.44
|
1.38
|
151K | -1.39% | ||||
| Nov 18 | 1.44 | 1.32 |
1.44
|
1.32
|
266K | 6.67% | ||||
| Nov 17 | 1.35 | 1.38 |
1.42
|
1.32
|
158K | -1.46% | ||||
| Nov 16 | 1.37 | 1.32 |
1.39
|
1.29
|
259K | 6.20% | ||||
| Nov 15 | 1.29 | 1.24 |
1.33
|
1.24
|
305K | 4.88% | ||||
| Nov 14 | 1.23 | 1.23 |
1.31
|
1.22
|
750K | -3.15% | ||||
| Nov 11 | 1.27 | 1.3 |
1.32
|
1.22
|
152K | 0.79% | ||||
| Nov 10 | 1.26 | 1.27 |
1.34
|
1.23
|
311K | 2.44% | ||||
| Nov 9 | 1.23 | 1.19 |
1.25
|
1.17
|
117K | 3.36% | ||||
| Nov 8 | 1.19 | 1.3 |
1.3
|
1.17
|
269K | -5.56% | ||||
| Nov 7 | 1.26 | 1.35 |
1.37
|
1.22
|
378K | -3.82% | ||||
| Nov 4 | 1.31 | 1.42 |
1.47
|
1.31
|
614K | -7.75% | ||||
| Nov 3 | 1.42 | 1.32 |
1.5
|
1.27
|
385K | 6.77% | ||||
| Nov 2 | 1.33 | 1.31 |
1.38
|
1.25
|
399K | 0.76% | ||||
| Nov 1 | 1.32 | 1.31 |
1.4
|
1.22
|
1.2M | 12.82% | ||||
| Oct 31 | 1.17 | 1.17 |
1.17
|
1.08
|
353K | 2.63% | ||||
| Oct 28 | 1.14 | 1.15 |
1.15
|
1.07
|
111K | 0% | ||||
| Oct 27 | 1.14 | 1.14 |
1.15
|
1.07
|
201K | 6.54% | ||||
| Oct 26 | 1.07 | 1.05 |
1.15
|
1.02
|
219K | -0.93% | ||||
| Oct 25 | 1.08 | 0.99 |
1.09
|
0.99
|
138K | 8% | ||||
| Oct 24 | 1 | 0.99 |
1.01
|
0.99
|
75.1K | 0% | ||||
| Oct 21 | 1 | 0.98 |
1.01
|
0.98
|
182K | 0% | ||||
| Oct 20 | 1 | 1 |
1.04
|
0.98
|
79.9K | 0% | ||||
| Oct 19 | 1 | 0.98 |
1.03
|
0.97
|
89.6K | -0.99% | ||||
| Oct 18 | 1.01 | 1 |
1.05
|
0.97
|
113K | -0.98% | ||||
| Oct 17 | 1.02 | 0.99 |
1.06
|
0.98
|
94.3K | -0.97% | ||||
| Oct 14 | 1.03 | 1.03 |
1.05
|
0.98
|
51.4K | -1.9% | ||||
| Oct 13 | 1.05 | 0.97 |
1.07
|
0.97
|
109K | 1.94% | ||||
| Oct 12 | 1.03 | 1.05 |
1.06
|
0.98
|
151K | -1.9% | ||||
| Oct 11 | 1.05 | 1.04 |
1.09
|
1.01
|
54.5K | 3.96% | ||||
| Oct 10 | 1.01 | 1.09 |
1.09
|
0.98
|
153K | -7.34% | ||||
| Oct 7 | 1.09 | 1.11 |
1.11
|
1.05
|
110K | -3.54% | ||||
| Oct 6 | 1.13 | 1.07 |
1.2
|
1.06
|
374K | 2.73% | ||||
| Oct 5 | 1.1 | 1.06 |
1.1
|
1.02
|
105K | 2.80% | ||||
| Oct 4 | 1.07 | 1.04 |
1.08
|
1.01
|
295K | 4.90% | ||||
| Oct 3 | 1.02 | 1.08 |
1.09
|
1.01
|
457K | 0.99% | ||||
| Sep 30 | 1.01 | 0.99 |
1.1
|
0.97
|
342K | 4.12% | ||||
| Sep 29 | 0.97 | 1.01 |
1.03
|
0.96
|
225K | -6.73% | ||||
| Sep 28 | 1.04 | 0.95 |
1.05
|
0.95
|
264K | 8.33% | ||||
| Sep 27 | 0.96 | 0.92 |
1.02
|
0.92
|
294K | 5.49% | ||||
| Sep 26 | 0.91 | 0.97 |
0.98
|
0.9
|
192K | -7.14% | ||||
| Sep 23 | 0.98 | 0.92 |
0.98
|
0.91
|
387K | 4.26% | ||||
| Sep 22 | 0.94 | 0.99 |
1.03
|
0.92
|
227K | -2.08% | ||||
| Sep 21 | 0.96 | 1.02 |
1.04
|
0.95
|
179K | -5.88% | ||||
| Sep 20 | 1.02 | 1.03 |
1.07
|
1
|
293K | -1.92% | ||||
| Sep 19 | 1.04 | 1.17 |
1.21
|
0.86
|
2.9M | -18.75% | ||||
| Sep 16 | 1.28 | 1.15 |
1.3
|
1.01
|
2.0M | 8.47% | ||||
| Sep 15 | 1.18 | 1.23 |
1.27
|
1.17
|
364K | -0.84% | ||||
| Sep 14 | 1.19 | 1.25 |
1.29
|
1.19
|
296K | -6.3% | ||||
| Sep 13 | 1.27 | 1.32 |
1.33
|
1.26
|
173K | -6.62% | ||||
| Sep 12 | 1.36 | 1.36 |
1.4
|
1.27
|
202K | 0% | ||||
| Sep 9 | 1.36 | 1.36 |
1.4
|
1.35
|
119K | 3.03% | ||||
| Sep 8 | 1.32 | 1.32 |
1.4
|
1.31
|
97.7K | 0% | ||||
| Sep 7 | 1.32 | 1.31 |
1.36
|
1.28
|
183K | 1.54% | ||||
| Sep 6 | 1.3 | 1.36 |
1.38
|
1.28
|
206K | -4.41% | ||||
| Sep 2 | 1.36 | 1.36 |
1.45
|
1.35
|
188K | -1.45% | ||||
| Sep 1 | 1.38 | 1.37 |
1.42
|
1.35
|
351K | -1.43% | ||||
| Aug 31 | 1.4 | 1.39 |
1.43
|
1.35
|
165K | 0% | ||||
| Aug 30 | 1.4 | 1.47 |
1.53
|
1.37
|
415K | -4.11% | ||||
| Aug 29 | 1.46 | 1.58 |
1.58
|
1.45
|
416K | -3.95% | ||||
| Aug 26 | 1.52 | 1.63 |
1.73
|
1.51
|
1.0M | -7.32% | ||||
| Aug 25 | 1.64 | 1.45 |
1.67
|
1.42
|
1.6M | 13.89% | ||||
| Aug 24 | 1.44 | 1.37 |
1.45
|
1.27
|
857K | 4.35% | ||||
| Aug 23 | 1.38 | 1.31 |
1.54
|
1.18
|
2.1M | -3.5% | ||||
| Aug 22 | 1.43 | 1.49 |
1.54
|
1.4
|
1.4M | -8.92% | ||||
| Aug 19 | 1.57 | 1.38 |
1.68
|
1.33
|
2.3M | 13.77% | ||||
| Aug 18 | 1.38 | 1.5 |
1.5
|
1.3
|
1.0M | -7.38% | ||||
| Aug 17 | 1.49 | 1.2 |
1.5
|
1.11
|
3.4M | 24.17% | ||||
| Aug 16 | 1.2 | 1.25 |
1.29
|
1.13
|
3.3M | -5.51% | ||||
| Aug 15 | 1.27 | 0.97 |
1.34
|
0.97
|
22.4M | 73.97% | ||||
| Aug 12 | 0.73 | 0.75 |
0.76
|
0.7
|
376K | 0% | ||||
| Aug 11 | 0.73 | 0.76 |
0.81
|
0.73
|
592K | -2.67% | ||||
| Aug 10 | 0.75 | 0.71 |
0.75
|
0.7
|
374K | 7.14% | ||||
| Aug 9 | 0.7 | 0.78 |
0.78
|
0.69
|
751K | -9.09% | ||||
| Aug 8 | 0.77 | 0.78 |
0.8
|
0.75
|
426K | 0% | ||||
| Aug 5 | 0.77 | 0.76 |
0.78
|
0.73
|
559K | 2.67% | ||||
| Aug 4 | 0.75 | 0.8 |
0.8
|
0.74
|
539K | -2.6% | ||||
| Aug 3 | 0.77 | 0.78 |
0.78
|
0.74
|
676K | 2.67% | ||||
| Aug 2 | 0.75 | 0.73 |
0.78
|
0.73
|
975K | 1.35% | ||||
| Aug 1 | 0.74 | 0.8 |
0.8
|
0.72
|
326K | -2.63% | ||||
| Jul 29 | 0.76 | 0.76 |
0.8
|
0.76
|
624K | -2.56% | ||||
| Jul 28 | 0.78 | 0.8 |
0.83
|
0.76
|
363K | -4.88% | ||||
| Jul 27 | 0.82 | 0.85 |
0.88
|
0.81
|
253K | 0% | ||||
| Jul 26 | 0.82 | 0.94 |
0.94
|
0.81
|
301K | -9.89% | ||||
| Jul 25 | 0.91 | 0.98 |
1
|
0.89
|
497K | -4.21% | ||||
| Jul 22 | 0.95 | 1.04 |
1.07
|
0.94
|
275K | -5.94% | ||||
| Jul 21 | 1.01 | 1.09 |
1.09
|
0.99
|
410K | -3.81% | ||||
| Jul 20 | 1.05 | 0.98 |
1.07
|
0.98
|
377K | 5% | ||||
| Jul 19 | 1 | 0.98 |
1.04
|
0.97
|
243K | 3.09% | ||||
| Jul 18 | 0.97 | 1.13 |
1.16
|
0.94
|
766K | -11.01% | ||||
| Jul 15 | 1.09 | 1.06 |
1.18
|
1.02
|
385K | 4.81% | ||||
| Jul 14 | 1.04 | 1.06 |
1.12
|
1.03
|
353K | 0% | ||||
| Jul 13 | 1.04 | 1.08 |
1.11
|
1.02
|
462K | -8.77% | ||||
| Jul 12 | 1.14 | 1.19 |
1.21
|
1.1
|
357K | -5% | ||||
| Jul 11 | 1.2 | 1.33 |
1.34
|
1.17
|
398K | -8.4% | ||||
| Jul 8 | 1.31 | 1.18 |
1.36
|
1.1
|
1.0M | 11.02% | ||||
| Jul 7 | 1.18 | 1.12 |
1.32
|
1.11
|
1.1M | 8.26% | ||||
| Jul 6 | 1.09 | 0.97 |
1.11
|
0.97
|
717K | 6.86% | ||||
| Jul 5 | 1.02 | 1.02 |
1.04
|
0.91
|
1.1M | -0.97% | ||||
| Jul 1 | 1.03 | 1.03 |
1.07
|
1
|
359K | -4.63% | ||||
| Jun 30 | 1.08 | 0.91 |
1.08
|
0.89
|
1.9M | 20% | ||||
| Jun 29 | 0.9 | 0.92 |
0.97
|
0.9
|
628K | -4.26% | ||||
| Jun 28 | 0.94 | 0.95 |
0.96
|
0.9
|
524K | -3.09% | ||||
| Jun 27 | 0.97 | 0.87 |
0.98
|
0.8
|
1.4M | 6.59% | ||||
| Jun 24 | 0.91 | 0.99 |
1
|
0.87
|
5.1M | -5.21% | ||||
| Jun 23 | 0.96 | 0.75 |
1.05
|
0.74
|
3.8M | 6.67% | ||||
| Jun 22 | 0.9 | 0.65 |
0.95
|
0.63
|
4.4M | 36.36% | ||||
| Jun 21 | 0.66 | 0.63 |
0.7
|
0.6
|
1.7M | 3.13% | ||||
| Jun 17 | 0.64 | 0.63 |
0.65
|
0.58
|
2.7M | 0% | ||||
| Jun 16 | 0.64 | 0.54 |
0.65
|
0.54
|
4.0M | 8.47% | ||||
| Jun 15 | 0.59 | 0.52 |
0.62
|
0.51
|
1.7M | 7.27% | ||||
| Jun 14 | 0.55 | 0.58 |
0.58
|
0.51
|
2.2M | -3.51% | ||||
| Jun 13 | 0.57 | 0.59 |
0.59
|
0.5
|
2.7M | -12.31% | ||||
| Jun 10 | 0.65 | 0.79 |
0.81
|
0.63
|
20.0M | 16.07% | ||||
| Jun 9 | 0.56 | 0.62 |
0.62
|
0.54
|
1.3M | -6.67% | ||||
| Jun 8 | 0.6 | 0.63 |
0.64
|
0.59
|
1.4M | -6.25% | ||||
| Jun 7 | 0.64 | 0.65 |
0.67
|
0.62
|
1.1M | -3.03% | ||||
| Jun 6 | 0.66 | 0.66 |
0.69
|
0.62
|
1.2M | 0% | ||||
| Jun 3 | 0.66 | 0.67 |
0.67
|
0.63
|
909K | 0% | ||||
| Jun 2 | 0.66 | 0.71 |
0.71
|
0.65
|
1.5M | -4.35% | ||||
| Jun 1 | 0.69 | 0.76 |
0.8
|
0.69
|
918K | -10.39% | ||||
| May 31 | 0.77 | 0.8 |
0.82
|
0.72
|
855K | 0% | ||||
| May 27 | 0.77 | 0.74 |
0.83
|
0.73
|
934K | 5.48% | ||||
| May 26 | 0.73 | 0.72 |
0.79
|
0.71
|
814K | 2.82% | ||||
| May 25 | 0.71 | 0.75 |
0.77
|
0.68
|
748K | -5.33% | ||||
| May 24 | 0.75 | 0.82 |
0.82
|
0.74
|
804K | -8.54% | ||||
| May 23 | 0.82 | 0.91 |
0.91
|
0.81
|
782K | -6.82% | ||||
| May 20 | 0.88 | 0.95 |
0.97
|
0.85
|
664K | -6.38% | ||||
| May 19 | 0.94 | 0.8 |
0.99
|
0.8
|
886K | 11.90% | ||||
| May 18 | 0.84 | 0.9 |
0.93
|
0.83
|
633K | -10.64% | ||||
| May 17 | 0.94 | 1 |
1.05
|
0.94
|
532K | -4.08% | ||||
| May 16 | 0.98 | 1.05 |
1.1
|
0.97
|
840K | -7.55% | ||||
| May 13 | 1.06 | 0.92 |
1.1
|
0.92
|
951K | 15.22% | ||||
| May 12 | 0.92 | 0.92 |
0.97
|
0.87
|
1.1M | 3.37% | ||||
| May 11 | 0.89 | 0.78 |
0.89
|
0.78
|
1.8M | 20.27% | ||||
| May 10 | 0.74 | 1.26 |
1.28
|
0.74
|
3.6M | -40.8% | ||||
| May 9 | 1.25 | 1.25 |
1.28
|
1.16
|
729K | 2.46% | ||||
| May 6 | 1.22 | 1.25 |
1.3
|
1.21
|
457K | -3.17% | ||||
| May 5 | 1.26 | 1.31 |
1.31
|
1.22
|
611K | -3.82% | ||||
| May 4 | 1.31 | 1.27 |
1.32
|
1.17
|
1.1M | 2.34% | ||||
| May 3 | 1.28 | 1.32 |
1.33
|
1.22
|
858K | -0.78% | ||||
| May 2 | 1.29 | 1.33 |
1.35
|
1.25
|
1.0M | -4.44% | ||||
| Apr 29 | 1.35 | 1.37 |
1.45
|
1.34
|
515K | -2.17% | ||||
| Apr 28 | 1.38 | 1.39 |
1.46
|
1.36
|
529K | -1.43% | ||||
| Apr 27 | 1.4 | 1.47 |
1.55
|
1.39
|
711K | -2.78% | ||||
| Apr 26 | 1.44 | 1.48 |
1.48
|
1.4
|
367K | -3.36% | ||||
| Apr 25 | 1.49 | 1.51 |
1.51
|
1.42
|
449K | -0.67% | ||||
| Apr 22 | 1.5 | 1.53 |
1.54
|
1.45
|
331K | 0.67% | ||||
| Apr 21 | 1.49 | 1.61 |
1.62
|
1.42
|
860K | -5.7% | ||||
| Apr 20 | 1.58 | 1.73 |
1.73
|
1.57
|
646K | -7.06% | ||||
| Apr 19 | 1.7 | 1.63 |
1.77
|
1.63
|
464K | 1.80% | ||||
| Apr 18 | 1.67 | 1.77 |
1.81
|
1.66
|
571K | -5.65% | ||||
| Apr 14 | 1.77 | 1.82 |
1.85
|
1.77
|
220K | -2.21% | ||||
| Apr 13 | 1.81 | 1.77 |
1.85
|
1.75
|
336K | 2.26% | ||||
| Apr 12 | 1.77 | 1.86 |
1.91
|
1.74
|
380K | -3.28% | ||||
| Apr 11 | 1.83 | 1.86 |
1.89
|
1.8
|
483K | -1.61% | ||||
| Apr 8 | 1.86 | 1.91 |
1.97
|
1.84
|
345K | -2.11% | ||||
| Apr 7 | 1.9 | 2.05 |
2.05
|
1.87
|
708K | -7.32% | ||||
| Apr 6 | 2.05 | 1.99 |
2.07
|
1.95
|
474K | 0.99% | ||||
| Apr 5 | 2.03 | 2.15 |
2.15
|
1.99
|
611K | -3.79% | ||||
| Apr 4 | 2.11 | 2.04 |
2.12
|
1.97
|
540K | 4.46% | ||||
| Apr 1 | 2.02 | 2.11 |
2.14
|
2.01
|
584K | -4.72% | ||||
| Mar 31 | 2.12 | 2.21 |
2.25
|
2.11
|
650K | -4.07% | ||||
| Mar 30 | 2.21 | 2.2 |
2.34
|
1.77
|
3.2M | 1.38% | ||||
| Mar 29 | 2.18 | 2.17 |
2.21
|
2.1
|
726K | 2.35% | ||||
| Mar 28 | 2.13 | 2.09 |
2.15
|
2.04
|
526K | 1.91% | ||||
| Mar 25 | 2.09 | 2.21 |
2.22
|
2.05
|
1.0M | -5.43% | ||||
| Mar 24 | 2.21 | 2.23 |
2.25
|
2.12
|
929K | -1.34% | ||||
| Mar 23 | 2.24 | 2.15 |
2.28
|
2.11
|
731K | 2.75% | ||||
| Mar 22 | 2.18 | 2.01 |
2.23
|
2
|
696K | 8.46% | ||||
| Mar 21 | 2.01 | 2.12 |
2.18
|
2.01
|
629K | -5.63% | ||||
| Mar 18 | 2.13 | 2.01 |
2.2
|
2
|
2.4M | 5.97% | ||||
| Mar 17 | 2.01 | 2 |
2.09
|
1.97
|
992K | 2.55% | ||||
| Mar 16 | 1.96 | 1.93 |
2.05
|
1.93
|
1.0M | 3.70% | ||||
| Mar 15 | 1.89 | 1.72 |
1.89
|
1.7
|
816K | 11.18% | ||||
| Mar 14 | 1.7 | 1.98 |
1.98
|
1.66
|
1.0M | -9.57% | ||||
| Mar 11 | 1.88 | 1.97 |
1.97
|
1.87
|
578K | -2.59% | ||||
| Mar 10 | 1.93 | 1.9 |
2.05
|
1.83
|
562K | -2.03% | ||||
| Mar 9 | 1.97 | 1.89 |
2.05
|
1.88
|
794K | 5.35% | ||||
| Mar 8 | 1.87 | 1.66 |
1.88
|
1.64
|
931K | 12.65% | ||||
| Mar 7 | 1.66 | 1.54 |
1.71
|
1.54
|
1.1M | 3.11% | ||||
| Mar 4 | 1.61 | 1.61 |
1.66
|
1.57
|
668K | -2.42% | ||||
| Mar 3 | 1.65 | 1.76 |
1.76
|
1.61
|
662K | -5.71% | ||||
| Mar 2 | 1.75 | 1.76 |
1.77
|
1.69
|
486K | 0.57% | ||||
| Mar 1 | 1.74 | 1.83 |
1.85
|
1.7
|
415K | -3.87% | ||||
| Feb 28 | 1.81 | 1.83 |
1.85
|
1.76
|
668K | 0% | ||||
| Feb 25 | 1.81 | 1.73 |
1.82
|
1.68
|
760K | 5.23% | ||||
| Feb 24 | 1.72 | 1.6 |
1.72
|
1.53
|
1.1M | 0.58% | ||||
| Feb 23 | 1.71 | 1.74 |
1.77
|
1.64
|
649K | 0% | ||||
| Feb 22 | 1.71 | 1.87 |
1.87
|
1.69
|
1.0M | -10% | ||||
| Feb 18 | 1.9 | 1.95 |
1.95
|
1.83
|
904K | -2.06% | ||||
| Feb 17 | 1.94 | 1.89 |
2
|
1.85
|
1.4M | 3.74% | ||||
| Feb 16 | 1.87 | 1.78 |
1.92
|
1.76
|
1.1M | 3.89% | ||||
| Feb 15 | 1.8 | 1.69 |
1.8
|
1.69
|
682K | 7.14% | ||||
| Feb 14 | 1.68 | 1.75 |
1.75
|
1.63
|
858K | -3.45% | ||||
| Feb 11 | 1.74 | 1.71 |
1.75
|
1.62
|
1.5M | 3.57% | ||||
| Feb 10 | 1.68 | 1.6 |
1.82
|
1.6
|
2.1M | 1.82% | ||||
| Feb 9 | 1.65 | 1.7 |
1.7
|
1.55
|
1.4M | 0% | ||||
| Feb 8 | 1.65 | 1.57 |
1.7
|
1.55
|
1.3M | 7.14% | ||||
| Feb 7 | 1.54 | 1.47 |
1.66
|
1.46
|
1.4M | 5.48% | ||||
| Feb 4 | 1.46 | 1.56 |
1.59
|
1.43
|
2.3M | -7.59% | ||||
| Feb 3 | 1.58 | 1.6 |
1.8
|
1.57
|
4.0M | 6.76% | ||||
| Feb 2 | 1.48 | 1.51 |
1.52
|
1.4
|
919K | -2.63% | ||||
| Feb 1 | 1.52 | 1.5 |
1.52
|
1.42
|
784K | 2.01% | ||||
| Jan 31 | 1.49 | 1.43 |
1.51
|
1.43
|
677K | 3.47% | ||||
| Jan 28 | 1.44 | 1.39 |
1.49
|
1.32
|
1.1M | 4.35% | ||||
| Jan 27 | 1.38 | 1.5 |
1.53
|
1.38
|
664K | -8% | ||||
| Jan 26 | 1.5 | 1.59 |
1.64
|
1.48
|
1.2M | -4.46% | ||||
| Jan 25 | 1.57 | 1.45 |
1.59
|
1.45
|
868K | 9.03% | ||||
| Jan 24 | 1.44 | 1.35 |
1.47
|
1.3
|
1.5M | 6.67% | ||||
| Jan 21 | 1.35 | 1.39 |
1.4
|
1.32
|
997K | -2.88% | ||||
| Jan 20 | 1.39 | 1.45 |
1.54
|
1.37
|
1.1M | -3.47% | ||||
| Jan 19 | 1.44 | 1.41 |
1.45
|
1.35
|
1.1M | 2.86% | ||||
| Jan 18 | 1.4 | 1.46 |
1.48
|
1.38
|
1.3M | -5.41% | ||||
| Jan 14 | 1.48 | 1.5 |
1.51
|
1.43
|
840K | -1.33% | ||||
| Jan 13 | 1.5 | 1.52 |
1.6
|
1.49
|
1.0M | 0% | ||||
| Jan 12 | 1.5 | 1.56 |
1.59
|
1.5
|
886K | -2.6% | ||||
| Jan 11 | 1.54 | 1.54 |
1.59
|
1.48
|
1.4M | 0.65% | ||||
| Jan 10 | 1.53 | 1.59 |
1.59
|
1.47
|
1.6M | -4.97% | ||||
| Jan 7 | 1.61 | 1.65 |
1.69
|
1.56
|
1.6M | -2.42% | ||||
| Jan 6 | 1.65 | 1.81 |
1.81
|
1.62
|
2.0M | -8.84% | ||||
| Jan 5 | 1.81 | 1.86 |
1.95
|
1.78
|
1.7M | -3.72% | ||||
| Jan 4 | 1.88 | 1.76 |
1.91
|
1.76
|
1.9M | 5.03% | ||||
| Jan 3 | 1.79 | 1.77 |
1.81
|
1.72
|
979K | 2.87% | ||||
| Dec 31 | 1.74 | 1.65 |
1.8
|
1.65
|
1.7M | 3.57% | ||||
| Dec 30 | 1.68 | 1.61 |
1.71
|
1.58
|
4.6M | 5% | ||||
| Dec 29 | 1.6 | 1.69 |
1.72
|
1.57
|
2.2M | -6.98% | ||||
| Dec 28 | 1.72 | 1.71 |
1.74
|
1.62
|
3.3M | -1.71% | ||||
| Dec 27 | 1.75 | 1.79 |
1.84
|
1.7
|
2.6M | 3.55% | ||||
| Dec 23 | 1.69 | 1.97 |
2.01
|
1.67
|
5.8M | -15.5% | ||||
| Dec 22 | 2 | 2.01 |
2.07
|
1.96
|
2.1M | -1.48% | ||||
| Dec 21 | 2.03 | 2.15 |
2.24
|
2
|
2.8M | -2.4% | ||||
| Dec 20 | 2.08 | 2.32 |
2.34
|
2
|
4.2M | -12.61% | ||||
| Dec 17 | 2.38 | 2.41 |
2.53
|
2.32
|
3.9M | -2.46% | ||||
| Dec 16 | 2.44 | 2.53 |
2.66
|
2.39
|
1.5M | -2.79% | ||||
| Dec 15 | 2.51 | 2.46 |
2.52
|
2.32
|
1.4M | 1.21% | ||||
| Dec 14 | 2.48 | 2.56 |
2.66
|
2.47
|
902K | -1.98% | ||||
| Dec 13 | 2.53 | 2.69 |
2.72
|
2.47
|
971K | -4.53% | ||||
| Dec 10 | 2.65 | 2.71 |
2.73
|
2.57
|
622K | -1.12% | ||||
| Dec 9 | 2.68 | 2.66 |
2.76
|
2.61
|
779K | 0.37% | ||||
| Dec 8 | 2.67 | 2.65 |
2.74
|
2.6
|
764K | 2.69% | ||||
| Dec 7 | 2.6 | 2.65 |
2.75
|
2.59
|
890K | 1.56% | ||||
| Dec 6 | 2.56 | 2.61 |
2.72
|
2.5
|
1.1M | -0.78% | ||||
| Dec 3 | 2.58 | 2.55 |
2.58
|
2.37
|
1.3M | 1.57% | ||||
| Dec 2 | 2.54 | 2.37 |
2.55
|
2.36
|
1.2M | 6.72% | ||||
| Dec 1 | 2.38 | 2.76 |
2.85
|
2.37
|
2.4M | -12.5% | ||||
| Nov 30 | 2.72 | 2.76 |
2.81
|
2.51
|
2.5M | -2.51% | ||||
| Nov 29 | 2.79 | 2.85 |
2.89
|
2.7
|
1.6M | -3.46% | ||||
| Nov 26 | 2.89 | 2.6 |
2.89
|
2.56
|
1.5M | 3.96% | ||||
| Nov 24 | 2.78 | 2.72 |
2.8
|
2.64
|
1.7M | 2.96% | ||||
| Nov 23 | 2.7 | 2.89 |
2.89
|
2.62
|
1.8M | -4.59% | ||||
| Nov 22 | 2.83 | 2.96 |
2.99
|
2.79
|
1.6M | -2.41% | ||||
| Nov 19 | 2.9 | 2.93 |
2.96
|
2.78
|
1.3M | -0.34% | ||||
| Nov 18 | 2.91 | 3.21 |
3.26
|
2.84
|
2.5M | -8.49% | ||||
| Nov 17 | 3.18 | 3.44 |
3.5
|
3.14
|
2.4M | -8.88% | ||||
| Nov 16 | 3.49 | 3.53 |
3.56
|
3.39
|
1.8M | -1.97% | ||||
| Nov 15 | 3.56 | 3.5 |
3.75
|
3.41
|
4.2M | 0.85% | ||||
| Nov 12 | 3.53 | 3.01 |
3.71
|
2.99
|
11.9M | 18.06% | ||||
| Nov 11 | 2.99 | 3.03 |
3.06
|
2.92
|
1.4M | 0% | ||||
| Nov 10 | 2.99 | 2.83 |
3.15
|
2.82
|
2.4M | 3.46% | ||||
| Nov 9 | 2.89 | 2.74 |
2.89
|
2.68
|
1.4M | 4.71% | ||||
| Nov 8 | 2.76 | 2.8 |
2.83
|
2.7
|
1.5M | 0% | ||||
| Nov 5 | 2.76 | 2.77 |
2.85
|
2.69
|
1.8M | 1.47% | ||||
| Nov 4 | 2.72 | 3.11 |
3.12
|
2.69
|
4.6M | -11.97% | ||||
| Nov 3 | 3.09 | 3.07 |
3.22
|
3.04
|
4.8M | 5.82% | ||||
| Nov 2 | 2.92 | 2.9 |
2.95
|
2.81
|
1.0M | 0.34% | ||||
| Nov 1 | 2.91 | 2.7 |
2.91
|
2.7
|
1.6M | 7.78% | ||||
| Oct 29 | 2.7 | 2.77 |
2.84
|
2.67
|
1.2M | -2.53% | ||||
| Oct 28 | 2.77 | 2.68 |
2.8
|
2.64
|
1.6M | 2.97% | ||||
| Oct 27 | 2.69 | 2.84 |
2.84
|
2.67
|
2.6M | -5.28% | ||||
| Oct 26 | 2.84 | 3.14 |
3.18
|
2.84
|
4.4M | -9.27% | ||||
| Oct 25 | 3.13 | 2.92 |
3.22
|
2.84
|
3.5M | 8.68% | ||||
| Oct 22 | 2.88 | 2.85 |
2.98
|
2.82
|
1.8M | -0.69% | ||||
| Oct 21 | 2.9 | 2.85 |
2.98
|
2.84
|
1.1M | 2.11% | ||||
| Oct 20 | 2.84 | 2.86 |
2.95
|
2.82
|
1.1M | -0.35% | ||||
| Oct 19 | 2.85 | 2.9 |
2.96
|
2.82
|
1.5M | -1.38% | ||||
| Oct 18 | 2.89 | 2.9 |
2.96
|
2.66
|
2.4M | -1.03% | ||||
| Oct 15 | 2.92 | 3.1 |
3.11
|
2.92
|
2.1M | -5.19% | ||||
| Oct 14 | 3.08 | 3.16 |
3.16
|
3.01
|
1.6M | -1.28% | ||||
| Oct 13 | 3.12 | 3.08 |
3.14
|
3
|
1.3M | 0.32% | ||||
| Oct 12 | 3.11 | 3.12 |
3.15
|
3.03
|
2.6M | 0.32% | ||||
| Oct 11 | 3.1 | 3.17 |
3.24
|
3.02
|
3.8M | 0.65% | ||||
| Oct 8 | 3.08 | 2.96 |
3.08
|
2.88
|
8.4M | 3.70% | ||||
| Oct 7 | 2.97 | 2.97 |
3.02
|
2.93
|
2.3M | 0% | ||||
| Oct 6 | 2.97 | 2.79 |
3.11
|
2.75
|
5.8M | -3.57% | ||||
| Oct 5 | 3.08 | 3.08 |
3.14
|
2.89
|
5.0M | -0.32% | ||||
| Oct 4 | 3.09 | 3.25 |
3.25
|
3.02
|
3.4M | -4.92% | ||||
| Oct 1 | 3.25 | 3.51 |
3.54
|
3.17
|
6.0M | -6.61% | ||||
| Sep 30 | 3.48 | 3.87 |
3.89
|
3.29
|
6.3M | -11.45% | ||||
| Sep 29 | 3.93 | 4.32 |
4.58
|
3.84
|
15.9M | -4.15% | ||||
| Sep 28 | 4.1 | 3.88 |
4.12
|
3.71
|
9.3M | 8.18% | ||||
| Sep 27 | 3.79 | 3.84 |
3.94
|
3.75
|
3.0M | 0% | ||||
| Sep 24 | 3.79 | 3.99 |
4.02
|
3.7
|
3.1M | -4.29% | ||||
| Sep 23 | 3.96 | 3.93 |
4.2
|
3.84
|
5.0M | 3.13% | ||||
| Sep 22 | 3.84 | 3.75 |
3.98
|
3.71
|
4.9M | 4.07% | ||||
| Sep 21 | 3.69 | 3.96 |
3.98
|
3.64
|
3.3M | -3.91% | ||||
| Sep 20 | 3.84 | 3.99 |
4.09
|
3.75
|
4.2M | -5.19% | ||||
| Sep 17 | 4.05 | 3.96 |
4.24
|
3.96
|
5.3M | 2.27% | ||||
| Sep 16 | 3.96 | 4.1 |
4.19
|
3.87
|
3.0M | -4.35% | ||||
| Sep 15 | 4.14 | 4.08 |
4.18
|
3.85
|
2.3M | 0.24% | ||||
| Sep 14 | 4.13 | 4.45 |
4.5
|
4.01
|
2.9M | -7.19% | ||||
| Sep 13 | 4.45 | 4.65 |
4.67
|
4.36
|
1.7M | -4.09% | ||||
| Sep 10 | 4.64 | 4.98 |
5.09
|
4.47
|
4.0M | -6.26% | ||||
| Sep 9 | 4.95 | 4.89 |
5.27
|
4.83
|
4.5M | 1.85% | ||||
| Sep 8 | 4.86 | 4.85 |
5.01
|
4.73
|
1.5M | 0.62% | ||||
| Sep 7 | 4.83 | 4.91 |
5.04
|
4.82
|
881K | -2.03% | ||||
| Sep 3 | 4.93 | 5 |
5.01
|
4.91
|
424K | -1.4% | ||||
| Sep 2 | 5 | 5.1 |
5.15
|
4.91
|
1.2M | -0.4% | ||||
| Sep 1 | 5.02 | 5.48 |
5.54
|
5.01
|
1.0M | -7.38% | ||||
| Aug 31 | 5.42 | 5.46 |
5.53
|
5.35
|
736K | -0.73% | ||||
| Aug 30 | 5.46 | 5.9 |
5.97
|
5.44
|
595K | -6.51% | ||||
| Aug 27 | 5.84 | 5.96 |
6.13
|
5.76
|
810K | -2.18% | ||||
| Aug 26 | 5.97 | 6.63 |
6.85
|
5.93
|
969K | -14.71% | ||||
| Aug 25 | 7 | 7.05 |
7.13
|
6.82
|
271K | -0.43% | ||||
| Aug 24 | 7.03 | 6.92 |
7.22
|
6.85
|
238K | 1.59% | ||||
| Aug 23 | 6.92 | 6.93 |
7.03
|
6.77
|
183K | 0.87% | ||||
| Aug 20 | 6.86 | 6.63 |
6.93
|
6.57
|
218K | 2.85% | ||||
| Aug 19 | 6.67 | 7 |
7
|
6.66
|
225K | -4.99% | ||||
| Aug 18 | 7.02 | 7.16 |
7.22
|
6.93
|
245K | -1.4% | ||||
| Aug 17 | 7.12 | 7.15 |
7.32
|
6.92
|
230K | -2.47% | ||||
| Aug 16 | 7.3 | 7.69 |
7.72
|
7.28
|
170K | -5.93% | ||||
| Aug 13 | 7.76 | 7.76 |
7.89
|
7.67
|
94.0K | -0.13% | ||||
| Aug 12 | 7.77 | 7.82 |
7.95
|
7.55
|
91.0K | -1.02% | ||||
| Aug 11 | 7.85 | 7.59 |
7.93
|
7.57
|
120K | 3.15% | ||||
| Aug 10 | 7.61 | 7.35 |
7.93
|
7.35
|
227K | 4.10% | ||||
| Aug 9 | 7.31 | 7.45 |
7.5
|
7.2
|
118K | -2.01% | ||||
| Aug 6 | 7.46 | 7.87 |
7.88
|
7.37
|
201K | -3.12% | ||||
| Aug 5 | 7.7 | 7.61 |
8.05
|
7.55
|
149K | 1.72% | ||||
| Aug 4 | 7.57 | 7.55 |
7.76
|
7.55
|
223K | -0.26% | ||||
| Aug 3 | 7.59 | 7.88 |
7.88
|
7.41
|
300K | -3.92% | ||||
| Aug 2 | 7.9 | 7.97 |
8.23
|
7.85
|
155K | -0.88% | ||||
| Jul 30 | 7.97 | 8.11 |
8.25
|
7.94
|
137K | -1.85% | ||||
| Jul 29 | 8.12 | 8.19 |
8.38
|
8.03
|
112K | 0.12% | ||||
| Jul 28 | 8.11 | 8.25 |
8.32
|
7.94
|
124K | 0.25% | ||||
| Jul 27 | 8.09 | 8.3 |
8.37
|
7.98
|
115K | -3.23% | ||||
| Jul 26 | 8.36 | 8.18 |
8.49
|
8.18
|
131K | 2.96% | ||||
| Jul 23 | 8.12 | 8.24 |
8.3
|
7.95
|
93.1K | -0.61% | ||||
| Jul 22 | 8.17 | 8.18 |
8.33
|
8.04
|
157K | -0.85% | ||||
| Jul 21 | 8.24 | 8.28 |
8.72
|
8.23
|
243K | 1.48% | ||||
| Jul 20 | 8.12 | 7.6 |
8.25
|
7.36
|
260K | 7.84% | ||||
| Jul 19 | 7.53 | 7.78 |
7.78
|
7.31
|
313K | -5.64% | ||||
| Jul 16 | 7.98 | 8.45 |
8.45
|
7.95
|
243K | -2.68% | ||||
| Jul 15 | 8.2 | 8.15 |
8.32
|
8.09
|
163K | 0.61% | ||||
| Jul 14 | 8.15 | 8.58 |
8.58
|
8.08
|
169K | -3.44% | ||||
| Jul 13 | 8.44 | 8.3 |
8.54
|
8.3
|
177K | 0.36% | ||||
| Jul 12 | 8.41 | 8.49 |
8.5
|
8.22
|
111K | -1.87% | ||||
| Jul 9 | 8.57 | 8.73 |
8.82
|
8.52
|
151K | 0.71% | ||||
| Jul 8 | 8.51 | 8.45 |
8.7
|
8.19
|
161K | -1.73% | ||||
| Jul 7 | 8.66 | 8.94 |
9.18
|
8.45
|
251K | -3.56% | ||||
| Jul 6 | 8.98 | 9.43 |
9.43
|
8.8
|
232K | -4.57% | ||||
| Jul 2 | 9.41 | 9.51 |
9.55
|
9.2
|
109K | -0.84% | ||||
| Jul 1 | 9.49 | 9.52 |
9.57
|
9.27
|
146K | 1.39% | ||||
| Jun 30 | 9.36 | 9.25 |
9.41
|
9.12
|
152K | 0.86% | ||||
| Jun 29 | 9.28 | 9.23 |
9.28
|
9.13
|
108K | 0.32% | ||||
| Jun 28 | 9.25 | 9.47 |
9.47
|
9.16
|
204K | -3.24% | ||||
| Jun 25 | 9.56 | 9.88 |
9.94
|
9.54
|
1.1M | -2.15% | ||||
| Jun 24 | 9.77 | 9.39 |
9.88
|
9.39
|
159K | 2.30% | ||||
| Jun 23 | 9.55 | 9.32 |
9.73
|
9.21
|
182K | 2.47% | ||||
| Jun 22 | 9.32 | 9.43 |
9.44
|
9.19
|
235K | -1.27% | ||||
| Jun 21 | 9.44 | 9.74 |
9.74
|
9.39
|
240K | -1.15% | ||||
| Jun 18 | 9.55 | 9.09 |
9.59
|
9.08
|
398K | 3.47% | ||||
| Jun 17 | 9.23 | 9.71 |
10.06
|
9.16
|
374K | -6.01% | ||||
| Jun 16 | 9.82 | 10.04 |
10.17
|
9.76
|
233K | -4.1% | ||||
| Jun 15 | 10.24 | 10.5 |
10.61
|
10.05
|
171K | -1.54% | ||||
| Jun 14 | 10.4 | 10.31 |
10.55
|
10.18
|
219K | 0.68% | ||||
| Jun 11 | 10.33 | 10.01 |
10.5
|
10.01
|
199K | 2.89% | ||||
| Jun 10 | 10.04 | 10.54 |
10.74
|
10.03
|
234K | -6.08% | ||||
| Jun 9 | 10.69 | 10.4 |
10.78
|
10.21
|
311K | 1.91% | ||||
| Jun 8 | 10.49 | 9.89 |
10.61
|
9.72
|
321K | 8.48% | ||||
| Jun 7 | 9.67 | 9.25 |
9.71
|
9.25
|
220K | 3.87% | ||||
| Jun 4 | 9.31 | 9.6 |
9.68
|
9.24
|
161K | -2% | ||||
| Jun 3 | 9.5 | 9.38 |
9.74
|
9.15
|
356K | 0.11% | ||||
| Jun 2 | 9.49 | 9.36 |
9.61
|
9.07
|
416K | 1.50% | ||||
| Jun 1 | 9.35 | 9.29 |
9.6
|
9.18
|
303K | 2.30% | ||||
| May 28 | 9.14 | 9.43 |
9.43
|
9.07
|
185K | -1.08% | ||||
| May 27 | 9.24 | 9.4 |
9.56
|
9.15
|
320K | -1.07% | ||||
| May 26 | 9.34 | 8.69 |
9.34
|
8.65
|
324K | 8.10% | ||||
| May 25 | 8.64 | 8.77 |
9.01
|
8.6
|
234K | -1.71% | ||||
| May 24 | 8.79 | 8.92 |
9
|
8.57
|
261K | -2.33% | ||||
| May 21 | 9 | 8.97 |
9.16
|
8.91
|
210K | 1.47% | ||||
| May 20 | 8.87 | 8.86 |
8.99
|
8.62
|
208K | 1.72% | ||||
| May 19 | 8.72 | 8.7 |
8.76
|
8.56
|
202K | -1.8% | ||||
| May 18 | 8.88 | 9.04 |
9.26
|
8.85
|
235K | -1.99% | ||||
| May 17 | 9.06 | 9.18 |
9.4
|
8.86
|
310K | -2.16% | ||||
| May 14 | 9.26 | 9.19 |
9.48
|
9.18
|
272K | 2.66% | ||||
| May 13 | 9.02 | 9.25 |
9.58
|
8.88
|
403K | -2.06% | ||||
| May 12 | 9.21 | 9.13 |
9.54
|
9.12
|
382K | 0.88% | ||||
| May 11 | 9.13 | 9.06 |
9.33
|
8.89
|
535K | -1.19% | ||||
| May 10 | 9.24 | 9.71 |
10.06
|
9.22
|
418K | -4.45% | ||||
| May 7 | 9.67 | 10.22 |
10.74
|
9.58
|
623K | -5.84% | ||||
| May 6 | 10.27 | 11.2 |
11.2
|
8.8
|
1.6M | -14.7% | ||||
| May 5 | 12.04 | 12.46 |
12.51
|
11.88
|
155K | -3.45% | ||||
| May 4 | 12.47 | 12.4 |
12.56
|
12.1
|
221K | -0.4% | ||||
| May 3 | 12.52 | 13.03 |
13.08
|
12.49
|
268K | -3.25% | ||||
| Apr 30 | 12.94 | 13.13 |
13.44
|
12.72
|
273K | -4.85% | ||||
| Apr 29 | 13.6 | 12.74 |
13.68
|
12.55
|
370K | 8.54% | ||||
| Apr 28 | 12.53 | 12.45 |
12.71
|
12.29
|
146K | 1.13% | ||||
| Apr 27 | 12.39 | 12.54 |
12.88
|
12.26
|
221K | -0.56% | ||||
| Apr 26 | 12.46 | 12.66 |
12.8
|
12.33
|
130K | -0.8% | ||||
| Apr 23 | 12.56 | 12.16 |
12.68
|
12.16
|
126K | 4.06% | ||||
| Apr 22 | 12.07 | 12.36 |
12.65
|
11.97
|
150K | -2.11% | ||||
| Apr 21 | 12.33 | 11.76 |
12.43
|
11.65
|
142K | 4.67% | ||||
| Apr 20 | 11.78 | 12.6 |
12.64
|
11.65
|
254K | -7.1% | ||||
| Apr 19 | 12.68 | 12.61 |
12.9
|
12.47
|
161K | 0.16% | ||||
| Apr 16 | 12.66 | 12.64 |
12.75
|
12.38
|
157K | 1.44% | ||||
| Apr 15 | 12.48 | 12.91 |
12.93
|
12.43
|
122K | -2.8% | ||||
| Apr 14 | 12.84 | 12.75 |
13.23
|
12.75
|
160K | 1.02% | ||||
| Apr 13 | 12.71 | 12.68 |
12.89
|
12.32
|
219K | -0.39% | ||||
| Apr 12 | 12.76 | 12.87 |
12.97
|
12.5
|
95.4K | -0.85% | ||||
| Apr 9 | 12.87 | 13.1 |
13.1
|
12.67
|
131K | -1% | ||||
| Apr 8 | 13 | 12.89 |
13.04
|
12.66
|
151K | 0.70% | ||||
| Apr 7 | 12.91 | 13.05 |
13.31
|
12.67
|
193K | -1% | ||||
| Apr 6 | 13.04 | 13.09 |
13.63
|
12.97
|
265K | -0.84% | ||||
| Apr 5 | 13.15 | 13 |
13.17
|
12.78
|
164K | 2.57% | ||||
| Apr 1 | 12.82 | 12.64 |
12.91
|
12.46
|
108K | 2.07% | ||||
| Mar 31 | 12.56 | 12.39 |
12.81
|
12.28
|
202K | 1.62% | ||||
| Mar 30 | 12.36 | 12.37 |
12.57
|
11.96
|
236K | -0.08% | ||||
| Mar 29 | 12.37 | 12.54 |
13.15
|
12.33
|
301K | -2.6% | ||||
| Mar 26 | 12.7 | 12.63 |
13.04
|
12.2
|
259K | 3.17% | ||||
| Mar 25 | 12.31 | 11.55 |
12.6
|
11.53
|
303K | 5.21% | ||||
| Mar 24 | 11.7 | 12.32 |
12.66
|
11.68
|
261K | -3.23% | ||||
| Mar 23 | 12.09 | 12.22 |
12.53
|
12.02
|
208K | -3.28% | ||||
| Mar 22 | 12.5 | 13.21 |
13.21
|
12.32
|
245K | -5.66% | ||||
| Mar 19 | 13.25 | 12.3 |
13.26
|
11.95
|
602K | 7.90% | ||||
| Mar 18 | 12.28 | 12.88 |
13.07
|
12.2
|
287K | -4.29% | ||||
| Mar 17 | 12.83 | 12.5 |
12.99
|
12.13
|
218K | 2.15% | ||||
| Mar 16 | 12.56 | 13.6 |
13.61
|
12.55
|
405K | -8.19% | ||||
| Mar 15 | 13.68 | 13.64 |
13.92
|
13.15
|
378K | 1.71% | ||||
| Mar 12 | 13.45 | 12.84 |
13.55
|
12.54
|
408K | 4.51% | ||||
| Mar 11 | 12.87 | 12.49 |
12.98
|
12.33
|
311K | 3.21% | ||||
| Mar 10 | 12.47 | 12.36 |
12.75
|
12.11
|
323K | 1.55% | ||||
| Mar 9 | 12.28 | 13 |
13
|
12.19
|
274K | -3.38% | ||||
| Mar 8 | 12.71 | 11.75 |
13.04
|
11.75
|
338K | 9.29% | ||||
| Mar 5 | 11.63 | 12.29 |
12.75
|
10.85
|
485K | -5.91% | ||||
| Mar 4 | 12.36 | 13.44 |
13.51
|
11.87
|
514K | -7.76% | ||||
| Mar 3 | 13.4 | 12.72 |
13.75
|
12.22
|
369K | 6.35% | ||||
| Mar 2 | 12.6 | 12.56 |
12.96
|
12.51
|
257K | -0.16% | ||||
| Mar 1 | 12.62 | 12.1 |
12.91
|
11.91
|
388K | 7.40% | ||||
| Feb 26 | 11.75 | 12.32 |
12.81
|
11.56
|
450K | -4.63% | ||||
| Feb 25 | 12.32 | 12.64 |
12.95
|
12.01
|
468K | -2.53% | ||||
| Feb 24 | 12.64 | 10.99 |
12.7
|
10.99
|
677K | 15.75% | ||||
| Feb 23 | 10.92 | 10.84 |
11.07
|
10.4
|
273K | 0.92% | ||||
| Feb 22 | 10.82 | 10.33 |
11.23
|
10.25
|
351K | 3.05% | ||||
| Feb 19 | 10.5 | 10.38 |
10.67
|
10.32
|
282K | 1.94% | ||||
| Feb 18 | 10.3 | 10.45 |
10.55
|
10.25
|
198K | -2.28% | ||||
| Feb 17 | 10.54 | 10.17 |
10.67
|
10.04
|
220K | 2.23% | ||||
| Feb 16 | 10.31 | 10.64 |
10.7
|
10.03
|
293K | -2.37% | ||||
| Feb 12 | 10.56 | 10.45 |
10.67
|
10.34
|
180K | 0.76% | ||||
| Feb 11 | 10.48 | 10.64 |
10.79
|
10.29
|
247K | -1.13% | ||||
| Feb 10 | 10.6 | 10.66 |
10.81
|
10.2
|
342K | 0.66% | ||||
| Feb 9 | 10.53 | 10.55 |
10.87
|
10.21
|
555K | -0.38% | ||||
| Feb 8 | 10.57 | 10.34 |
10.79
|
10.25
|
476K | 4.04% | ||||
| Feb 5 | 10.16 | 10.36 |
10.42
|
9.77
|
298K | -0.39% | ||||
| Feb 4 | 10.2 | 9.11 |
10.39
|
8.34
|
1.3M | 6.03% | ||||
| Feb 3 | 9.62 | 9.56 |
9.93
|
9.46
|
474K | 1.69% | ||||
| Feb 2 | 9.46 | 10.23 |
10.25
|
9.42
|
381K | -5.78% | ||||
| Feb 1 | 10.04 | 10.31 |
10.31
|
9.17
|
666K | 5.80% | ||||
| Jan 29 | 9.49 | 9.99 |
10.14
|
9.35
|
581K | -2.06% | ||||
| Jan 28 | 9.69 | 11.88 |
12.33
|
9.6
|
1.2M | -18.78% | ||||
| Jan 27 | 11.93 | 11.53 |
14.39
|
11.26
|
2.7M | 1.10% | ||||
| Jan 26 | 11.8 | 10.2 |
11.88
|
10.13
|
1.7M | 17.06% | ||||
| Jan 25 | 10.08 | 9.19 |
10.13
|
9
|
1.1M | 9.21% | ||||
| Jan 22 | 9.23 | 8.72 |
9.34
|
8.68
|
712K | -0.54% | ||||
| Jan 21 | 9.28 | 9.34 |
9.84
|
9.11
|
613K | 2.88% | ||||
| Jan 20 | 9.02 | 8.7 |
9.19
|
8.57
|
556K | 3.68% | ||||
| Jan 19 | 8.7 | 8.66 |
9.08
|
8.55
|
575K | 1.52% | ||||
| Jan 15 | 8.57 | 8.63 |
8.65
|
8.42
|
545K | -1.95% | ||||
| Jan 14 | 8.74 | 8.14 |
8.82
|
8.11
|
962K | 8.44% | ||||
| Jan 13 | 8.06 | 8.2 |
8.26
|
7.88
|
611K | -1.47% | ||||
| Jan 12 | 8.18 | 8.38 |
8.48
|
8.02
|
688K | -2.5% | ||||
| Jan 11 | 8.39 | 8.53 |
8.6
|
8.22
|
823K | -2.44% | ||||
| Jan 8 | 8.6 | 8.93 |
8.95
|
8.51
|
586K | -3.8% | ||||
| Jan 7 | 8.94 | 9 |
9.05
|
8.88
|
404K | 1.25% | ||||
| Jan 6 | 8.83 | 9.03 |
9.16
|
8.77
|
706K | -0.45% | ||||
| Jan 5 | 8.87 | 8.99 |
9.1
|
8.87
|
459K | -0.89% | ||||
| Jan 4 | 8.95 | 9.15 |
9.31
|
8.62
|
549K | -2.61% | ||||
| Dec 31 | 9.19 | 9.25 |
9.42
|
9.1
|
395K | -0.43% | ||||
| Dec 30 | 9.23 | 9.48 |
9.63
|
9.17
|
424K | -1.6% | ||||
| Dec 29 | 9.38 | 9.74 |
9.74
|
9.22
|
471K | -2.49% | ||||
| Dec 28 | 9.62 | 9.62 |
9.75
|
9.36
|
384K | 1.48% | ||||
| Dec 24 | 9.48 | 9.49 |
9.69
|
9.39
|
320K | -0.52% | ||||
| Dec 23 | 9.53 | 9.17 |
9.68
|
9.11
|
566K | 3.93% | ||||
| Dec 22 | 9.17 | 9.35 |
9.64
|
9.05
|
570K | -0.97% | ||||
| Dec 21 | 9.26 | 8.65 |
9.45
|
8.63
|
877K | -1.49% | ||||
| Dec 18 | 9.4 | 9.69 |
9.69
|
9.37
|
876K | -3.09% | ||||
| Dec 17 | 9.7 | 9.39 |
9.72
|
9.3
|
570K | 3.30% | ||||
| Dec 16 | 9.39 | 9.48 |
9.7
|
9.17
|
512K | -0.32% | ||||
| Dec 15 | 9.42 | 9.14 |
9.43
|
9.01
|
418K | 3.97% | ||||
| Dec 14 | 9.06 | 9.72 |
9.73
|
8.94
|
499K | -4.03% | ||||
| Dec 11 | 9.44 | 9.6 |
9.87
|
9.4
|
358K | -3.18% | ||||
| Dec 10 | 9.75 | 9.48 |
9.82
|
9.33
|
418K | 1.88% | ||||
| Dec 9 | 9.57 | 9.46 |
9.72
|
9.35
|
653K | 2.90% | ||||
| Dec 8 | 9.3 | 9.2 |
9.44
|
9.03
|
700K | 0.87% | ||||
| Dec 7 | 9.22 | 10.17 |
10.21
|
9.17
|
1.2M | -9.25% | ||||
| Dec 4 | 10.16 | 9.92 |
10.42
|
9.92
|
1.3M | 3.67% | ||||
| Dec 3 | 9.8 | 9.21 |
9.88
|
9.05
|
1.2M | 7.69% | ||||
| Dec 2 | 9.1 | 8.78 |
9.2
|
8.78
|
675K | 3.64% | ||||
| Dec 1 | 8.78 | 8.85 |
9.42
|
8.7
|
983K | 3.42% | ||||
| Nov 30 | 8.49 | 9.04 |
9.56
|
8.47
|
1.8M | 0.71% | ||||
| Nov 27 | 8.43 | 8.63 |
8.81
|
8.18
|
223K | -2.43% | ||||
| Nov 25 | 8.64 | 8.89 |
8.94
|
8.28
|
676K | -4% | ||||
| Nov 24 | 9 | 8.38 |
9.06
|
8.25
|
1.2M | 10.97% | ||||
| Nov 23 | 8.11 | 7.49 |
8.2
|
7.46
|
948K | 10.79% | ||||
| Nov 20 | 7.32 | 7.09 |
7.41
|
7.02
|
536K | 1.67% | ||||
| Nov 19 | 7.2 | 6.9 |
7.41
|
6.83
|
418K | 4.50% | ||||
| Nov 18 | 6.89 | 7.01 |
7.3
|
6.84
|
660K | 0.29% | ||||
| Nov 17 | 6.87 | 6.61 |
6.96
|
6.5
|
574K | 2.23% | ||||
| Nov 16 | 6.72 | 6.67 |
6.81
|
6.45
|
721K | 7.01% | ||||
| Nov 13 | 6.28 | 6.15 |
6.38
|
6.09
|
358K | 3.12% | ||||
| Nov 12 | 6.09 | 6.28 |
6.48
|
6
|
329K | -5.43% | ||||
| Nov 11 | 6.44 | 6.57 |
6.9
|
6.31
|
436K | -0.62% | ||||
| Nov 10 | 6.48 | 6.53 |
6.55
|
6.08
|
672K | 0% | ||||
| Nov 9 | 6.48 | 6.77 |
6.94
|
6.2
|
1.1M | 19.78% | ||||
| Nov 6 | 5.41 | 5.54 |
5.58
|
5.25
|
362K | -1.46% | ||||
| Nov 5 | 5.49 | 5.27 |
5.53
|
5.27
|
455K | 4.37% | ||||
| Nov 4 | 5.26 | 5.1 |
5.4
|
4.99
|
353K | 0% | ||||
| Nov 3 | 5.26 | 5.2 |
5.78
|
5.2
|
522K | 2.73% | ||||
| Nov 2 | 5.12 | 5.19 |
5.8
|
4.8
|
1.5M | -7.58% | ||||
| Oct 30 | 5.54 | 5.67 |
5.76
|
5.36
|
468K | -2.29% | ||||
| Oct 29 | 5.67 | 5.5 |
5.81
|
5.39
|
520K | 4.23% | ||||
| Oct 28 | 5.44 | 5.5 |
5.76
|
5.44
|
536K | -5.23% | ||||
| Oct 27 | 5.74 | 5.97 |
6.07
|
5.73
|
308K | -3.69% | ||||
| Oct 26 | 5.96 | 6.39 |
6.39
|
5.94
|
357K | -8.45% | ||||
| Oct 23 | 6.51 | 6.76 |
6.89
|
6.51
|
342K | -2.69% | ||||
| Oct 22 | 6.69 | 6.26 |
6.73
|
6.17
|
492K | 0.60% | ||||
| Oct 21 | 6.65 | 6.62 |
6.8
|
6.52
|
226K | -0.3% | ||||
| Oct 20 | 6.67 | 7.06 |
7.17
|
6.65
|
437K | -4.71% | ||||
| Oct 19 | 7 | 7.24 |
7.43
|
6.96
|
353K | -3.18% | ||||
| Oct 16 | 7.23 | 7.15 |
7.33
|
7.1
|
262K | 1.97% | ||||
| Oct 15 | 7.09 | 6.89 |
7.2
|
6.89
|
279K | 0.42% | ||||
| Oct 14 | 7.06 | 7.07 |
7.31
|
7.03
|
316K | -0.7% | ||||
| Oct 13 | 7.11 | 7.15 |
7.3
|
6.98
|
383K | -1.93% | ||||
| Oct 12 | 7.25 | 6.96 |
7.33
|
6.92
|
373K | 3.57% | ||||
| Oct 9 | 7 | 7.29 |
7.34
|
6.82
|
555K | -2.37% | ||||
| Oct 8 | 7.17 | 7.04 |
7.38
|
7.04
|
513K | 3.02% | ||||
| Oct 7 | 6.96 | 6.72 |
7.04
|
6.68
|
487K | 3.57% | ||||
| Oct 6 | 6.72 | 6.63 |
7.24
|
6.58
|
764K | 2.91% | ||||
| Oct 5 | 6.53 | 6.38 |
6.59
|
6.32
|
348K | 2.35% | ||||
| Oct 2 | 6.38 | 5.99 |
6.44
|
5.89
|
375K | 2.41% | ||||
| Oct 1 | 6.23 | 6.14 |
6.25
|
5.97
|
390K | 1.47% | ||||
| Sep 30 | 6.14 | 6.05 |
6.34
|
6
|
567K | 2.33% | ||||
| Sep 29 | 6 | 5.74 |
6.01
|
5.51
|
570K | 4.17% | ||||
| Sep 28 | 5.76 | 5.58 |
5.84
|
5.58
|
459K | 5.49% | ||||
| Sep 25 | 5.46 | 5.32 |
5.6
|
5.32
|
334K | 2.06% | ||||
| Sep 24 | 5.35 | 5.43 |
5.47
|
5.23
|
458K | -1.29% | ||||
| Sep 23 | 5.42 | 6 |
6.22
|
5.4
|
458K | -9.36% | ||||
| Sep 22 | 5.98 | 5.52 |
6.04
|
5.52
|
695K | 8.53% | ||||
| Sep 21 | 5.51 | 5.3 |
5.58
|
5.06
|
859K | 0.18% | ||||
| Sep 18 | 5.5 | 5.55 |
5.56
|
5.24
|
734K | -0.18% | ||||
| Sep 17 | 5.51 | 5.75 |
5.9
|
5.47
|
577K | -5% | ||||
| Sep 16 | 5.8 | 5.86 |
6.05
|
5.79
|
687K | 0.35% | ||||
| Sep 15 | 5.78 | 6.09 |
6.15
|
5.77
|
440K | -3.99% | ||||
| Sep 14 | 6.02 | 6.08 |
6.22
|
5.92
|
664K | -0.5% | ||||
| Sep 11 | 6.05 | 6.4 |
6.43
|
5.98
|
641K | -4.72% | ||||
| Sep 10 | 6.35 | 6.4 |
6.55
|
6.3
|
507K | 0.16% | ||||
| Sep 9 | 6.34 | 6.59 |
6.66
|
6.19
|
639K | -1.86% | ||||
| Sep 8 | 6.46 | 6.91 |
6.91
|
6.43
|
789K | -7.32% | ||||
| Sep 4 | 6.97 | 7.15 |
7.34
|
6.87
|
602K | -1.69% | ||||
| Sep 3 | 7.09 | 7.37 |
7.62
|
7.05
|
795K | -3.27% | ||||
| Sep 2 | 7.33 | 7.47 |
7.74
|
7.31
|
638K | -2.53% | ||||
| Sep 1 | 7.52 | 7.51 |
7.59
|
7.3
|
811K | 1.76% | ||||
| Aug 31 | 7.39 | 7.91 |
8.33
|
7.25
|
2.0M | -18.61% | ||||
| Aug 28 | 9.08 | 8.68 |
9.1
|
8.44
|
523K | 6.32% | ||||
| Aug 27 | 8.54 | 8.44 |
9
|
8.41
|
561K | 2.64% | ||||
| Aug 26 | 8.32 | 8.62 |
8.74
|
8.29
|
281K | -3.93% | ||||
| Aug 25 | 8.66 | 8.81 |
8.88
|
8.51
|
215K | -0.8% | ||||
| Aug 24 | 8.73 | 8.62 |
8.77
|
8.4
|
269K | 2.34% | ||||
| Aug 21 | 8.53 | 8.77 |
8.85
|
8.46
|
253K | -2.85% | ||||
| Aug 20 | 8.78 | 8.88 |
8.98
|
8.58
|
272K | -2.88% | ||||
| Aug 19 | 9.04 | 8.94 |
9.5
|
8.82
|
307K | 1.35% | ||||
| Aug 18 | 8.92 | 9.1 |
9.19
|
8.81
|
470K | -1.22% | ||||
| Aug 17 | 9.03 | 9.31 |
9.31
|
8.83
|
385K | -3.01% | ||||
| Aug 14 | 9.31 | 9.22 |
9.67
|
9.08
|
409K | 0% | ||||
| Aug 13 | 9.31 | 9.1 |
9.62
|
9.04
|
333K | 1.86% | ||||
| Aug 12 | 9.14 | 9.34 |
9.47
|
8.94
|
381K | 0.11% | ||||
| Aug 11 | 9.13 | 9.25 |
9.39
|
8.8
|
752K | 0.77% | ||||
| Aug 10 | 9.06 | 8.58 |
9.24
|
8.52
|
730K | 6.84% | ||||
| Aug 7 | 8.48 | 8.23 |
8.54
|
8.08
|
243K | 2.54% | ||||
| Aug 6 | 8.27 | 8.27 |
8.48
|
8.11
|
270K | -0.24% | ||||
| Aug 5 | 8.29 | 8.13 |
8.3
|
7.91
|
342K | 3.62% | ||||
| Aug 4 | 8 | 7.37 |
8.13
|
7.37
|
474K | 7.96% | ||||
| Aug 3 | 7.41 | 7.7 |
7.7
|
7.32
|
331K | -3.52% | ||||
| Jul 31 | 7.68 | 7.73 |
7.9
|
7.61
|
357K | -2.04% | ||||
| Jul 30 | 7.84 | 7.77 |
7.92
|
7.53
|
309K | 0.26% | ||||
| Jul 29 | 7.82 | 7.8 |
7.96
|
7.74
|
306K | 1.30% | ||||
| Jul 28 | 7.72 | 7.79 |
8.08
|
7.68
|
382K | -1.4% | ||||
| Jul 27 | 7.83 | 7.78 |
7.86
|
7.54
|
428K | 0.26% | ||||
| Jul 24 | 7.81 | 8.21 |
8.3
|
7.7
|
389K | -4.41% | ||||
| Jul 23 | 8.17 | 7.81 |
8.26
|
7.81
|
470K | 3.55% | ||||
| Jul 22 | 7.89 | 7.93 |
8.11
|
7.82
|
510K | -1.25% | ||||
| Jul 21 | 7.99 | 7.94 |
8.15
|
7.83
|
556K | 2.57% | ||||
| Jul 20 | 7.79 | 8 |
8.09
|
7.78
|
411K | -3.47% | ||||
| Jul 17 | 8.07 | 8.23 |
8.4
|
8.01
|
374K | -1.94% | ||||
| Jul 16 | 8.23 | 7.79 |
8.26
|
7.77
|
365K | 3.52% | ||||
| Jul 15 | 7.95 | 7.87 |
8.27
|
7.71
|
687K | 5.30% | ||||
| Jul 14 | 7.55 | 7.54 |
7.72
|
7.47
|
510K | -1.31% | ||||
| Jul 13 | 7.65 | 7.75 |
7.84
|
7.5
|
408K | 0.53% | ||||
| Jul 10 | 7.61 | 7.2 |
7.75
|
7.15
|
580K | 4.82% | ||||
| Jul 9 | 7.26 | 7.74 |
7.82
|
7.08
|
852K | -6.56% | ||||
| Jul 8 | 7.77 | 7.68 |
7.98
|
7.43
|
799K | 1.04% | ||||
| Jul 7 | 7.69 | 8.09 |
8.09
|
7.64
|
532K | -7.24% | ||||
| Jul 6 | 8.29 | 8.34 |
8.48
|
7.69
|
675K | 2.47% | ||||
| Jul 2 | 8.09 | 8.54 |
8.69
|
8.06
|
474K | -0.12% | ||||
| Jul 1 | 8.1 | 8.22 |
8.55
|
7.96
|
716K | -0.98% | ||||
| Jun 30 | 8.18 | 8.21 |
8.44
|
7.9
|
447K | -2.04% | ||||
| Jun 29 | 8.35 | 7.74 |
8.37
|
7.64
|
782K | 10.30% | ||||
| Jun 26 | 7.57 | 8.05 |
8.2
|
7.51
|
844K | -6.2% | ||||
| Jun 25 | 8.07 | 8 |
8.44
|
7.92
|
743K | -2.77% | ||||
| Jun 24 | 8.3 | 8.41 |
8.59
|
7.76
|
902K | -4.82% | ||||
| Jun 23 | 8.72 | 8.54 |
8.79
|
8.13
|
800K | 4.18% | ||||
| Jun 22 | 8.37 | 8.53 |
8.6
|
8.11
|
709K | -2.9% | ||||
| Jun 19 | 8.62 | 9.41 |
9.46
|
8.61
|
1.1M | -7.21% | ||||
| Jun 18 | 9.29 | 9.83 |
10.65
|
8.85
|
1.5M | -0.64% | ||||
| Jun 17 | 9.35 | 10.16 |
10.16
|
9.27
|
799K | -7.88% | ||||
| Jun 16 | 10.15 | 10.49 |
10.71
|
9.73
|
628K | 2.84% | ||||
| Jun 15 | 9.87 | 8.56 |
10.38
|
8.18
|
887K | 7.99% | ||||
| Jun 12 | 9.14 | 10.1 |
10.14
|
8.95
|
1.0M | -0.76% | ||||
| Jun 11 | 9.21 | 10.13 |
10.38
|
9.15
|
1.0M | -17.1% | ||||
| Jun 10 | 11.11 | 11.67 |
11.72
|
10.82
|
463K | -4.72% | ||||
| Jun 9 | 11.66 | 12.62 |
12.96
|
11.1
|
745K | -11.6% | ||||
| Jun 8 | 13.19 | 12.36 |
13.53
|
12.01
|
1.1M | 12.16% | ||||
| Jun 5 | 11.76 | 11.1 |
12.23
|
10.89
|
1.1M | 12.75% | ||||
| Jun 4 | 10.43 | 10.41 |
10.99
|
10.36
|
749K | -1.88% | ||||
| Jun 3 | 10.63 | 10.55 |
10.68
|
10.31
|
802K | 3.71% | ||||
| Jun 2 | 10.25 | 10.66 |
10.69
|
10.16
|
579K | -2.84% | ||||
| Jun 1 | 10.55 | 10.69 |
10.84
|
10.19
|
430K | 0.29% | ||||
| May 29 | 10.52 | 10.63 |
10.88
|
10.25
|
531K | -2.95% | ||||
| May 28 | 10.84 | 11.19 |
11.3
|
10.61
|
796K | -2.69% | ||||
| May 27 | 11.14 | 11.32 |
11.38
|
10.22
|
767K | 2.01% | ||||
| May 26 | 10.92 | 10.82 |
11.63
|
10.56
|
692K | 5.51% | ||||
| May 22 | 10.35 | 10.65 |
10.74
|
10.16
|
311K | -2.82% | ||||
| May 21 | 10.65 | 10.52 |
10.7
|
9.76
|
586K | 0.76% | ||||
| May 20 | 10.57 | 10.77 |
11.18
|
10.04
|
838K | 0.86% | ||||
| May 19 | 10.48 | 10.45 |
11.27
|
9.9
|
618K | 1.95% | ||||
| May 18 | 10.28 | 9.74 |
10.48
|
9.37
|
927K | 16.16% | ||||
| May 15 | 8.85 | 8.14 |
9.27
|
8.11
|
554K | 9.26% | ||||
| May 14 | 8.1 | 8.03 |
8.38
|
7.25
|
780K | -1.58% | ||||
| May 13 | 8.23 | 9.15 |
9.15
|
7.89
|
681K | -10.45% | ||||
| May 12 | 9.19 | 10.2 |
10.31
|
9.15
|
530K | -9.64% | ||||
| May 11 | 10.17 | 11.01 |
11.01
|
10.11
|
664K | -8.38% | ||||
| May 8 | 11.1 | 10.55 |
11.32
|
10.32
|
740K | 10.34% | ||||
| May 7 | 10.06 | 10.35 |
10.53
|
9.54
|
571K | 0.40% | ||||
| May 6 | 10.02 | 10.43 |
10.67
|
10.01
|
294K | -2.24% | ||||
| May 5 | 10.25 | 11.23 |
11.49
|
10.24
|
500K | -4.56% | ||||
| May 4 | 10.74 | 10.77 |
10.84
|
10.01
|
472K | -3.94% | ||||
| May 1 | 11.18 | 12 |
12.37
|
10.59
|
678K | -9.98% | ||||
| Apr 30 | 12.42 | 12.4 |
12.72
|
11.68
|
486K | -2.74% | ||||
| Apr 29 | 12.77 | 11.57 |
12.87
|
10.87
|
1.0M | 14.02% | ||||
| Apr 28 | 11.2 | 12.32 |
12.9
|
11.04
|
985K | 0% | ||||
| Apr 27 | 11.2 | 9.7 |
11.67
|
9.7
|
823K | 18.52% | ||||
| Apr 24 | 9.45 | 9.26 |
9.56
|
9.17
|
252K | 2.61% | ||||
| Apr 23 | 9.21 | 8.63 |
9.42
|
8.63
|
472K | 7.09% | ||||
| Apr 22 | 8.6 | 8.8 |
8.92
|
8.32
|
346K | 0.94% | ||||
| Apr 21 | 8.52 | 8.23 |
8.96
|
8.02
|
352K | 1.19% | ||||
| Apr 20 | 8.42 | 8.73 |
8.73
|
8.01
|
502K | -4.21% | ||||
| Apr 17 | 8.79 | 8.18 |
9.5
|
8.18
|
670K | 18.15% | ||||
| Apr 16 | 7.44 | 8.31 |
8.8
|
7.28
|
546K | -10.04% | ||||
| Apr 15 | 8.27 | 9.4 |
9.69
|
8.24
|
811K | -17.47% | ||||
| Apr 14 | 10.02 | 8.87 |
10.07
|
8.85
|
724K | 18.86% | ||||
| Apr 13 | 8.43 | 7.79 |
8.64
|
7.29
|
772K | 8.63% | ||||
| Apr 9 | 7.76 | 7.04 |
7.97
|
7.04
|
1.3M | 14.96% | ||||
| Apr 8 | 6.75 | 6 |
7.09
|
5.98
|
1.8M | 12.31% | ||||
| Apr 7 | 6.01 | 5.29 |
6.34
|
5.21
|
1.2M | 19.25% | ||||
| Apr 6 | 5.04 | 4.96 |
5.32
|
4.93
|
467K | 7.23% | ||||
| Apr 3 | 4.7 | 4.7 |
4.89
|
4.22
|
533K | 1.51% | ||||
| Apr 2 | 4.63 | 4.79 |
5.17
|
4.51
|
685K | -6.84% | ||||
| Apr 1 | 4.97 | 5.85 |
5.87
|
4.9
|
571K | -15.91% | ||||
| Mar 31 | 5.91 | 6.36 |
6.85
|
5.8
|
603K | -6.64% | ||||
| Mar 30 | 6.33 | 6.58 |
6.69
|
5.82
|
549K | -3.65% | ||||
| Mar 27 | 6.57 | 8.52 |
8.52
|
6.47
|
882K | -25.17% | ||||
| Mar 26 | 8.78 | 8.24 |
9.93
|
8.2
|
366K | 7.60% | ||||
| Mar 25 | 8.16 | 8.08 |
8.38
|
7.04
|
802K | 3.95% | ||||
| Mar 24 | 7.85 | 6.23 |
8.05
|
6.23
|
411K | 31.49% | ||||
| Mar 23 | 5.97 | 6.42 |
6.49
|
5.58
|
394K | -8.58% | ||||
| Mar 20 | 6.53 | 7.62 |
7.81
|
6.36
|
740K | -14.97% | ||||
| Mar 19 | 7.68 | 7.5 |
8
|
7.06
|
513K | 1.99% | ||||
| Mar 18 | 7.53 | 8.43 |
8.43
|
6.97
|
806K | -15.87% | ||||
| Mar 17 | 8.95 | 7.03 |
9
|
6.78
|
708K | 28.41% | ||||
| Mar 16 | 6.97 | 8.55 |
8.55
|
6.96
|
343K | -24.32% | ||||
| Mar 13 | 9.21 | 9.7 |
10.08
|
9.11
|
376K | -1.39% | ||||
| Mar 12 | 9.34 | 8.86 |
9.45
|
8.46
|
327K | -1.06% | ||||
| Mar 11 | 9.44 | 9.95 |
10.09
|
9.3
|
307K | -7.27% | ||||
| Mar 10 | 10.18 | 10.47 |
10.62
|
9.57
|
508K | -1.07% | ||||
| Mar 9 | 10.29 | 10.3 |
10.89
|
9.91
|
570K | -5.42% | ||||
| Mar 6 | 10.88 | 10.94 |
11.08
|
10.54
|
443K | -3.03% | ||||
| Mar 5 | 11.22 | 11.29 |
11.65
|
11.03
|
486K | -2.43% | ||||
| Mar 4 | 11.5 | 11.99 |
12.1
|
11.23
|
339K | -3.85% | ||||
| Mar 3 | 11.96 | 12.42 |
12.7
|
11.83
|
310K | -4.09% | ||||
| Mar 2 | 12.47 | 12.75 |
12.75
|
12.16
|
381K | -2.27% | ||||
| Feb 28 | 12.76 | 12.41 |
13.02
|
12.39
|
360K | -0.39% | ||||
| Feb 27 | 12.81 | 12.55 |
13.12
|
12.22
|
481K | -0.47% | ||||
| Feb 26 | 12.87 | 12.94 |
13.4
|
12.71
|
291K | -0.08% | ||||
| Feb 25 | 12.88 | 13.35 |
13.37
|
12.7
|
309K | -3.23% | ||||
| Feb 24 | 13.31 | 13.14 |
13.61
|
13.1
|
256K | -1.99% | ||||
| Feb 21 | 13.58 | 13.62 |
13.69
|
13.32
|
182K | -0.51% | ||||
| Feb 20 | 13.65 | 14.17 |
14.32
|
13.45
|
232K | -4.21% | ||||
| Feb 19 | 14.25 | 13.9 |
14.36
|
13.74
|
400K | 3.41% | ||||
| Feb 18 | 13.78 | 13.34 |
13.83
|
13.24
|
268K | 3.14% | ||||
| Feb 14 | 13.36 | 13.78 |
13.83
|
13.33
|
248K | -2.98% | ||||
| Feb 13 | 13.77 | 13.37 |
13.81
|
13.28
|
235K | 2.61% | ||||
| Feb 12 | 13.42 | 13.26 |
13.88
|
13.14
|
351K | 1.90% | ||||
| Feb 11 | 13.17 | 13.4 |
13.76
|
13.03
|
320K | -1.64% | ||||
| Feb 10 | 13.39 | 14.09 |
14.1
|
13.34
|
359K | -5.37% | ||||
| Feb 7 | 14.15 | 14.74 |
14.81
|
14.05
|
336K | -4.78% | ||||
| Feb 6 | 14.86 | 14.98 |
15.62
|
14.85
|
412K | 0.27% | ||||
| Feb 5 | 14.82 | 15.14 |
15.14
|
14.71
|
359K | -1.13% | ||||
| Feb 4 | 14.99 | 17.71 |
17.74
|
14.84
|
760K | -2.66% | ||||
| Feb 3 | 15.4 | 15.65 |
15.7
|
15.12
|
367K | -0.77% | ||||
| Jan 31 | 15.52 | 16.07 |
16.13
|
15.51
|
220K | -3.48% | ||||
| Jan 30 | 16.08 | 16.32 |
16.7
|
15.84
|
261K | -2.31% | ||||
| Jan 29 | 16.46 | 16.9 |
17
|
16.03
|
468K | -3.01% | ||||
| Jan 28 | 16.97 | 17.28 |
17.48
|
16.93
|
176K | -1.28% | ||||
| Jan 27 | 17.19 | 17.34 |
17.58
|
17.06
|
193K | -2.72% | ||||
| Jan 24 | 17.67 | 17.48 |
17.72
|
17.25
|
335K | 0.91% | ||||
| Jan 23 | 17.51 | 17.09 |
17.59
|
16.82
|
220K | 1.92% | ||||
| Jan 22 | 17.18 | 18 |
18.14
|
17.15
|
186K | -4.34% | ||||
| Jan 21 | 17.96 | 17.91 |
18.05
|
17.4
|
246K | -0.33% | ||||
| Jan 17 | 18.02 | 18.11 |
18.15
|
17.69
|
211K | -0.28% | ||||
| Jan 16 | 18.07 | 16.91 |
18.14
|
16.73
|
444K | 7.62% | ||||
| Jan 15 | 16.79 | 16.52 |
16.93
|
16.5
|
160K | 1.76% | ||||
| Jan 14 | 16.5 | 16.29 |
16.55
|
16.03
|
174K | 1.29% | ||||
| Jan 13 | 16.29 | 16.37 |
16.43
|
16.04
|
148K | 0% | ||||
| Jan 10 | 16.29 | 16.84 |
16.84
|
16.17
|
237K | -3.15% | ||||
| Jan 9 | 16.82 | 16.65 |
16.98
|
16.51
|
391K | 1.63% | ||||
| Jan 8 | 16.55 | 15.9 |
16.68
|
15.78
|
278K | 4.22% | ||||
| Jan 7 | 15.88 | 15.84 |
16.29
|
15.32
|
243K | 0.19% | ||||
| Jan 6 | 15.85 | 15.93 |
16.06
|
15.59
|
338K | -1.43% | ||||
| Jan 3 | 16.08 | 16.41 |
16.57
|
15.94
|
478K | -3.6% | ||||
| Jan 2 | 16.68 | 17.2 |
17.54
|
16.2
|
492K | -6.66% | ||||
| Dec 31 | 17.87 | 17.9 |
18.14
|
17.86
|
273K | -0.61% | ||||
| Dec 30 | 17.98 | 17.93 |
18.08
|
17.79
|
137K | 0.17% | ||||
| Dec 27 | 17.95 | 17.99 |
18.1
|
17.82
|
193K | 0.11% | ||||
| Dec 26 | 17.93 | 17.99 |
17.99
|
17.62
|
273K | 0.11% | ||||
| Dec 24 | 17.91 | 17.7 |
18.07
|
17.7
|
107K | 1.65% | ||||
| Dec 23 | 17.62 | 17.65 |
17.72
|
17.21
|
318K | 0.80% | ||||
| Dec 20 | 17.48 | 17.66 |
17.91
|
17.12
|
1.5M | -0.96% | ||||
| Dec 19 | 17.65 | 17.25 |
17.84
|
17.01
|
340K | 2.56% | ||||
| Dec 18 | 17.21 | 17.3 |
17.3
|
17.03
|
208K | -0.23% | ||||
| Dec 17 | 17.25 | 17.09 |
17.34
|
16.88
|
211K | 1.35% | ||||
| Dec 16 | 17.02 | 17.64 |
17.73
|
16.96
|
277K | -3.08% | ||||
| Dec 13 | 17.56 | 17.42 |
17.7
|
17.01
|
282K | 0.98% | ||||
| Dec 12 | 17.39 | 17.16 |
17.55
|
17.04
|
297K | 1.22% | ||||
| Dec 11 | 17.18 | 17.09 |
17.31
|
16.94
|
209K | 1% | ||||
| Dec 10 | 17.01 | 16.86 |
17.17
|
16.81
|
288K | 0.12% | ||||
| Dec 9 | 16.99 | 17 |
17.12
|
16.81
|
411K | -0.06% | ||||
| Dec 6 | 17 | 16.68 |
17.22
|
16.56
|
301K | 3.22% | ||||
| Dec 5 | 16.47 | 16.57 |
16.67
|
16.34
|
257K | 1.04% | ||||
| Dec 4 | 16.3 | 16.37 |
16.56
|
16.1
|
303K | -0.18% | ||||
| Dec 3 | 16.33 | 16.35 |
16.36
|
15.82
|
382K | -0.91% | ||||
| Dec 2 | 16.48 | 16.13 |
16.63
|
16.02
|
280K | 2.17% | ||||
| Nov 29 | 16.13 | 15.98 |
16.3
|
15.81
|
90.6K | 0.69% | ||||
| Nov 27 | 16.02 | 16.12 |
16.35
|
15.94
|
162K | -0.31% | ||||
| Nov 26 | 16.07 | 15.86 |
16.14
|
15.71
|
255K | 1.13% | ||||
| Nov 25 | 15.89 | 15.6 |
15.94
|
15.52
|
206K | 2.12% | ||||
| Nov 22 | 15.56 | 15.71 |
15.71
|
15.36
|
138K | 0% | ||||
| Nov 21 | 15.56 | 16.12 |
16.12
|
15.49
|
268K | -3.53% | ||||
| Nov 20 | 16.13 | 16.14 |
16.18
|
15.74
|
297K | -0.49% | ||||
| Nov 19 | 16.21 | 16.15 |
16.29
|
15.88
|
276K | 0% | ||||
| Nov 18 | 16.21 | 16.2 |
16.31
|
15.92
|
153K | -0.31% | ||||
| Nov 15 | 16.26 | 16.66 |
16.84
|
16.11
|
276K | -1.87% | ||||
| Nov 14 | 16.57 | 16.71 |
17.12
|
16.52
|
282K | -0.96% | ||||
| Nov 13 | 16.73 | 16.74 |
16.77
|
16.33
|
354K | -1.12% | ||||
| Nov 12 | 16.92 | 17.4 |
17.4
|
16.64
|
442K | -2.48% | ||||
| Nov 11 | 17.35 | 18.28 |
18.35
|
16.87
|
557K | -6.22% | ||||
| Nov 8 | 18.5 | 18.54 |
18.65
|
18.29
|
323K | -0.27% | ||||
| Nov 7 | 18.55 | 18.22 |
18.56
|
18.06
|
395K | 2.88% | ||||
| Nov 6 | 18.03 | 18.83 |
18.94
|
17.87
|
615K | -5.06% | ||||
| Nov 5 | 18.99 | 20.23 |
20.23
|
18.83
|
444K | -5.9% | ||||
| Nov 4 | 20.18 | 20.32 |
20.32
|
19.75
|
557K | -0.2% | ||||
| Nov 1 | 20.22 | 20.7 |
20.91
|
19.96
|
391K | -1.84% | ||||
| Oct 31 | 20.6 | 21.23 |
21.23
|
19.82
|
511K | -2.83% | ||||
| Oct 30 | 21.2 | 22.02 |
22.29
|
21.11
|
581K | -4.42% | ||||
| Oct 29 | 22.18 | 22.5 |
22.5
|
20.61
|
811K | -3.69% | ||||
| Oct 28 | 23.03 | 22.69 |
23.27
|
22.55
|
284K | 1.63% | ||||
| Oct 25 | 22.66 | 22.64 |
22.86
|
22.49
|
202K | -0.09% | ||||
| Oct 24 | 22.68 | 22.69 |
22.8
|
22.34
|
252K | 0.31% | ||||
| Oct 23 | 22.61 | 22.38 |
22.98
|
22.04
|
422K | 1.48% | ||||
| Oct 22 | 22.28 | 21.48 |
22.43
|
21.43
|
366K | 3.72% | ||||
| Oct 21 | 21.48 | 21 |
21.61
|
21
|
228K | 2.92% | ||||
| Oct 18 | 20.87 | 20.56 |
20.94
|
20.52
|
175K | 1.07% | ||||
| Oct 17 | 20.65 | 20.24 |
20.71
|
20.09
|
244K | 2.48% | ||||
| Oct 16 | 20.15 | 19.91 |
20.3
|
19.83
|
152K | 0.75% | ||||
| Oct 15 | 20 | 19.68 |
20.03
|
19.55
|
210K | 1.68% | ||||
| Oct 14 | 19.67 | 19.95 |
20.07
|
19.56
|
250K | -2.19% | ||||
| Oct 11 | 20.11 | 20.12 |
20.34
|
19.88
|
262K | 1.21% | ||||
| Oct 10 | 19.87 | 19.95 |
20.35
|
19.83
|
289K | -0.55% | ||||
| Oct 9 | 19.98 | 20.06 |
20.13
|
19.73
|
214K | -0.05% | ||||
| Oct 8 | 19.99 | 20.08 |
20.17
|
19.89
|
362K | -1.33% | ||||
| Oct 7 | 20.26 | 20.73 |
20.73
|
20.23
|
317K | -0.98% | ||||
| Oct 4 | 20.46 | 20.29 |
20.5
|
20.12
|
204K | 0.84% | ||||
| Oct 3 | 20.29 | 20.18 |
20.48
|
19.94
|
162K | 0% | ||||
| Oct 2 | 20.29 | 20.1 |
20.43
|
19.99
|
165K | 0.25% | ||||
| Oct 1 | 20.24 | 20.3 |
20.67
|
20.09
|
258K | 0.10% | ||||
| Sep 30 | 20.22 | 20.15 |
20.49
|
20.13
|
247K | 0.25% | ||||
| Sep 27 | 20.17 | 20.09 |
20.26
|
19.96
|
201K | 0.65% | ||||
| Sep 26 | 20.04 | 20.37 |
20.41
|
19.98
|
173K | -1.81% | ||||
| Sep 25 | 20.41 | 20.3 |
20.54
|
20.2
|
213K | 0.49% | ||||
| Sep 24 | 20.31 | 20.66 |
20.74
|
19.99
|
454K | -1.88% | ||||
| Sep 23 | 20.7 | 20 |
20.99
|
19.98
|
481K | 3.50% | ||||
| Sep 20 | 20 | 20.16 |
20.24
|
19.97
|
787K | 0% | ||||
| Sep 19 | 20 | 19.46 |
20.08
|
19.38
|
436K | 3.41% | ||||
| Sep 18 | 19.34 | 19.51 |
19.61
|
19.22
|
276K | -0.97% | ||||
| Sep 17 | 19.53 | 19.17 |
19.65
|
19.07
|
327K | 1.24% | ||||
| Sep 16 | 19.29 | 19.43 |
19.6
|
19.17
|
413K | -1.63% | ||||
| Sep 13 | 19.61 | 19.18 |
19.99
|
19.17
|
539K | 2.99% | ||||
| Sep 12 | 19.04 | 18.64 |
19.1
|
18.43
|
335K | 2.04% | ||||
| Sep 11 | 18.66 | 18.84 |
19.25
|
18.47
|
272K | -0.96% | ||||
| Sep 10 | 18.84 | 18.02 |
18.95
|
17.56
|
625K | 4.09% | ||||
| Sep 9 | 18.1 | 16.65 |
18.11
|
16.65
|
710K | 9.23% | ||||
| Sep 6 | 16.57 | 16.92 |
17.04
|
16.49
|
1.5M | -1.66% | ||||
| Sep 5 | 16.85 | 16.67 |
17
|
16.48
|
678K | 2.12% | ||||
| Sep 4 | 16.5 | 16.46 |
16.81
|
16.28
|
599K | 0.98% | ||||
| Sep 3 | 16.34 | 16.07 |
16.45
|
15.87
|
756K | 1.05% | ||||
| Aug 30 | 16.17 | 16.56 |
16.64
|
16.11
|
544K | 0.68% | ||||
| Aug 29 | 16.06 | 15.56 |
16.21
|
15.48
|
990K | 4.63% | ||||
| Aug 28 | 15.35 | 14.52 |
15.7
|
14.52
|
605K | 4.56% | ||||
| Aug 27 | 14.68 | 15.82 |
16.23
|
14.5
|
874K | -7.79% | ||||
| Aug 26 | 15.92 | 16.91 |
16.91
|
15.77
|
796K | -5.24% | ||||
| Aug 23 | 16.8 | 17.01 |
17.25
|
16.68
|
200K | -1.75% | ||||
| Aug 22 | 17.1 | 17.21 |
17.36
|
16.93
|
170K | -0.23% | ||||
| Aug 21 | 17.14 | 17.85 |
17.85
|
17.08
|
270K | -3.16% | ||||
| Aug 20 | 17.7 | 17.88 |
18.04
|
17.41
|
350K | -1.34% | ||||
| Aug 19 | 17.94 | 17.97 |
18.4
|
17.72
|
199K | 1.41% | ||||
| Aug 16 | 17.69 | 17.56 |
17.99
|
17.56
|
185K | 1.03% | ||||
| Aug 15 | 17.51 | 17.65 |
17.83
|
17.41
|
176K | -0.85% | ||||
| Aug 14 | 17.66 | 17.82 |
17.85
|
17.41
|
148K | -2.32% | ||||
| Aug 13 | 18.08 | 17.98 |
18.23
|
17.93
|
191K | 0.67% | ||||
| Aug 12 | 17.96 | 17.9 |
18.09
|
17.72
|
168K | -0.22% | ||||
| Aug 9 | 18 | 17.73 |
18.05
|
17.62
|
299K | 1.29% | ||||
| Aug 8 | 17.77 | 17.67 |
17.88
|
17.56
|
155K | 1.25% | ||||
| Aug 7 | 17.55 | 17.04 |
17.65
|
16.98
|
293K | 1.92% | ||||
| Aug 6 | 17.22 | 16.72 |
17.27
|
16.72
|
128K | 3.24% | ||||
| Aug 5 | 16.68 | 16.71 |
16.86
|
16.32
|
227K | -1.88% | ||||
| Aug 2 | 17 | 17.3 |
17.64
|
16.92
|
138K | -2.75% | ||||
| Aug 1 | 17.48 | 18.28 |
18.37
|
17.45
|
176K | -4.48% | ||||
| Jul 31 | 18.3 | 18.22 |
18.81
|
18.22
|
233K | 0.44% | ||||
| Jul 30 | 18.22 | 18.05 |
18.27
|
17.93
|
157K | 0% | ||||
| Jul 29 | 18.22 | 18.18 |
18.25
|
18.02
|
117K | 0.16% | ||||
| Jul 26 | 18.19 | 17.9 |
18.27
|
17.9
|
88.3K | 1.73% | ||||
| Jul 25 | 17.88 | 18.32 |
18.32
|
17.87
|
84.1K | -2.45% | ||||
| Jul 24 | 18.33 | 17.99 |
18.37
|
17.81
|
128K | 1.16% | ||||
| Jul 23 | 18.12 | 18.21 |
18.26
|
17.85
|
154K | -0.11% | ||||
| Jul 22 | 18.14 | 18.37 |
18.5
|
18
|
116K | -1.31% | ||||
| Jul 19 | 18.38 | 17.99 |
18.54
|
17.95
|
331K | 2.17% | ||||
| Jul 18 | 17.99 | 18.15 |
18.38
|
17.88
|
291K | -0.88% | ||||
| Jul 17 | 18.15 | 18.31 |
18.45
|
18.14
|
215K | -0.87% | ||||
| Jul 16 | 18.31 | 18.08 |
18.45
|
18.08
|
180K | 1.05% | ||||
| Jul 15 | 18.12 | 17.82 |
18.21
|
17.71
|
224K | 1.91% | ||||
| Jul 12 | 17.78 | 17.81 |
17.96
|
17.65
|
316K | -0.28% | ||||
| Jul 11 | 17.83 | 17.79 |
17.92
|
17.59
|
269K | 0.62% | ||||
| Jul 10 | 17.72 | 17.37 |
17.93
|
17.3
|
335K | 2.72% | ||||
| Jul 9 | 17.25 | 17.34 |
17.48
|
17.15
|
248K | -1.15% | ||||
| Jul 8 | 17.45 | 17.12 |
17.52
|
17.08
|
242K | 1.34% | ||||
| Jul 5 | 17.22 | 17.17 |
17.32
|
16.85
|
223K | -0.46% | ||||
| Jul 3 | 17.3 | 17.09 |
17.41
|
17.09
|
158K | 1.53% | ||||
| Jul 2 | 17.04 | 16.97 |
17.2
|
16.9
|
274K | 0.29% | ||||
| Jul 1 | 16.99 | 16.8 |
17.07
|
16.76
|
251K | 2.35% | ||||
| Jun 28 | 16.6 | 16.76 |
16.87
|
16.46
|
593K | -0.6% | ||||
| Jun 27 | 16.7 | 16.2 |
16.75
|
16.14
|
301K | 3.09% | ||||
| Jun 26 | 16.2 | 16.2 |
16.49
|
16.17
|
219K | 0.06% | ||||
| Jun 25 | 16.19 | 17.62 |
17.69
|
16.09
|
444K | -8.84% | ||||
| Jun 24 | 17.76 | 17.74 |
18.2
|
17.68
|
236K | 0.34% | ||||
| Jun 21 | 17.7 | 17.76 |
17.86
|
17.64
|
440K | -0.95% | ||||
| Jun 20 | 17.87 | 18.37 |
18.45
|
17.83
|
164K | -1.97% | ||||
| Jun 19 | 18.23 | 18.36 |
18.38
|
17.92
|
146K | -0.33% | ||||
| Jun 18 | 18.29 | 18.46 |
18.77
|
18.2
|
127K | -0.38% | ||||
| Jun 17 | 18.36 | 19.39 |
19.39
|
18.32
|
211K | -5.07% | ||||
| Jun 14 | 19.34 | 19.22 |
19.56
|
19.16
|
162K | 0.31% | ||||
| Jun 13 | 19.28 | 19.29 |
19.52
|
18.93
|
198K | 0.52% | ||||
| Jun 12 | 19.18 | 18.53 |
19.25
|
18.53
|
228K | 3.06% | ||||
| Jun 11 | 18.61 | 18.87 |
19
|
18.32
|
186K | -0.75% | ||||
| Jun 10 | 18.75 | 18.52 |
18.84
|
18.47
|
179K | 1.13% | ||||
| Jun 7 | 18.54 | 18.39 |
18.73
|
18.35
|
176K | 1.26% | ||||
| Jun 6 | 18.31 | 18.69 |
18.69
|
18.23
|
173K | -1.82% | ||||
| Jun 5 | 18.65 | 18.79 |
18.79
|
18.48
|
259K | -0.53% | ||||
| Jun 4 | 18.75 | 18.4 |
18.91
|
18.39
|
318K | 2.46% | ||||
| Jun 3 | 18.3 | 18.69 |
18.69
|
18.13
|
346K | -1.82% | ||||
| May 31 | 18.64 | 18.96 |
18.96
|
18.6
|
256K | -2.71% | ||||
| May 30 | 19.16 | 18.89 |
19.22
|
18.87
|
200K | 1.59% | ||||
| May 29 | 18.86 | 19.38 |
19.47
|
18.83
|
289K | -2.98% | ||||
| May 28 | 19.44 | 19.29 |
19.57
|
19.24
|
281K | 0.93% | ||||
| May 24 | 19.26 | 18.8 |
19.33
|
18.8
|
257K | 2.94% | ||||
| May 23 | 18.71 | 19.41 |
19.54
|
18.61
|
283K | -4.35% | ||||
| May 22 | 19.56 | 19.41 |
19.74
|
19.41
|
270K | 0.46% | ||||
| May 21 | 19.47 | 18.84 |
19.51
|
18.84
|
286K | 3.40% | ||||
| May 20 | 18.83 | 18.77 |
18.95
|
18.7
|
225K | -0.21% | ||||
| May 17 | 18.87 | 18.73 |
19.27
|
18.67
|
264K | 0.16% | ||||
| May 16 | 18.84 | 18.6 |
19
|
18.52
|
211K | 1.78% | ||||
| May 15 | 18.51 | 18.25 |
18.6
|
18.12
|
228K | 0.71% | ||||
| May 14 | 18.38 | 18.63 |
18.68
|
18.34
|
362K | -1.18% | ||||
| May 13 | 18.6 | 18.69 |
18.79
|
18.48
|
189K | -2.11% | ||||
| May 10 | 19 | 18.72 |
19.06
|
18.59
|
199K | 1.33% | ||||
| May 9 | 18.75 | 18.6 |
18.98
|
18.56
|
258K | -0.11% | ||||
| May 8 | 18.77 | 18.84 |
18.96
|
18.65
|
371K | -0.48% | ||||
| May 7 | 18.86 | 18.94 |
19.15
|
18.81
|
315K | -0.74% | ||||
| May 6 | 19 | 18.57 |
19.02
|
18.51
|
277K | 1.28% | ||||
| May 3 | 18.76 | 18.18 |
18.83
|
18.18
|
459K | 3.59% | ||||
| May 2 | 18.11 | 17.71 |
18.16
|
17.71
|
349K | 2.32% | ||||
| May 1 | 17.7 | 18.85 |
18.85
|
17.69
|
385K | -5.45% | ||||
| Apr 30 | 18.72 | 19.81 |
20.23
|
17.66
|
743K | -4.73% | ||||
| Apr 29 | 19.65 | 19.79 |
19.89
|
19.59
|
175K | -0.81% | ||||
| Apr 26 | 19.81 | 19.64 |
19.82
|
19.49
|
142K | 1.02% | ||||
| Apr 25 | 19.61 | 19.65 |
19.73
|
19.37
|
190K | -0.36% | ||||
| Apr 24 | 19.68 | 19.4 |
19.78
|
19.4
|
197K | 1.44% | ||||
| Apr 23 | 19.4 | 19.27 |
19.53
|
19.18
|
270K | 0.73% | ||||
| Apr 22 | 19.26 | 19.68 |
19.7
|
19.04
|
262K | -2.43% | ||||
| Apr 18 | 19.74 | 19.8 |
19.93
|
19.72
|
129K | -0.2% | ||||
| Apr 17 | 19.78 | 20.3 |
20.37
|
19.76
|
281K | -2.56% | ||||
| Apr 16 | 20.3 | 20.07 |
20.31
|
19.96
|
164K | 1.55% | ||||
| Apr 15 | 19.99 | 19.98 |
20.09
|
19.79
|
198K | 0% | ||||
| Apr 12 | 19.99 | 20.27 |
20.27
|
19.95
|
231K | -0.94% | ||||
| Apr 11 | 20.18 | 20.43 |
20.43
|
20.15
|
210K | -1.51% | ||||
| Apr 10 | 20.49 | 20.52 |
20.59
|
20.36
|
226K | -0.15% | ||||
| Apr 9 | 20.52 | 20.72 |
20.84
|
20.48
|
208K | -0.92% | ||||
| Apr 8 | 20.71 | 20.41 |
20.72
|
20.31
|
109K | 1.32% | ||||
| Apr 5 | 20.44 | 20.18 |
20.48
|
20
|
224K | 3.08% | ||||
| Apr 4 | 19.83 | 19.77 |
19.89
|
19.66
|
123K | 0.46% | ||||
| Apr 3 | 19.74 | 19.77 |
19.87
|
19.73
|
174K | 0% | ||||
| Apr 2 | 19.74 | 19.88 |
19.92
|
19.74
|
152K | -0.7% | ||||
| Apr 1 | 19.88 | 19.82 |
19.9
|
19.73
|
158K | 1.07% | ||||
| Mar 29 | 19.67 | 19.72 |
19.95
|
19.54
|
439K | -0.81% | ||||
| Mar 28 | 19.83 | 19.36 |
19.88
|
19.36
|
382K | 2.80% | ||||
| Mar 27 | 19.29 | 18.83 |
19.46
|
18.82
|
517K | 2.61% | ||||
| Mar 26 | 18.8 | 18.71 |
18.97
|
18.65
|
314K | 0% | ||||