Range Resources Corporation
- Industry Independent Oil & Gas
- Sector Basic Materials
- Market Cap
- Earnings
About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
RRC
...
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.
- Range Resources beats top-line and bottom-line estimates; initiates FY24 outlook
- Gas-focused equities spike as Chesapeake's planned output cuts lift natgas futures
- Range Resources Q4 2023 Earnings Preview
- Natural gas price sinks for sixth straight day to lowest since July 2020
- Coterra Energy upgraded at Susquehanna on improved capital efficiency
- Natural gas plunges as U.S. weather forecasts turn warmer
- Spot gas soars ahead of cold blast; front-month gains most since October
- U.S. natgas notches biggest one-day gain since June ahead of massive winter storm
- U.S. natural gas sinks to three-month lows on mild weather outlook
- Range Resources declares $0.08 dividend
- U.S. natural gas plunges most since March as warm weather forecasts continue
- Natural gas surges to cap 22% October gain, most in more than a year
- Range Resources Non-GAAP EPS of $0.46 beats by $0.12, revenue of $649M beats by $8.54M
- Range Resources Q3 2023 Earnings Preview
- Chesapeake Energy exploring deal for Southwestern Energy - Reuters
- EQT Corp. started wtih Sell equivalent at Bernstein on dim natural gas outlook
- U.S. natural gas rallies for biggest one-day gain in nearly five months
- Energy stocks mostly move higher even as U.S. crude oil futures tick lower
- Range Resources raised to Buy, CNX cut to Sell equivalent at Scotiabank
- Range Resources declares $0.08 dividend
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 22, 2022 | 0.96 / 0.9773 | 976.42M / 876.25M |
Beat! |
| October 26, 2021 | 0.52 / 0.5381 | 302.64M / 701.12M |
Beat! |
| July 26, 2021 | 0.24 / 0.2484 | 434.72M / 593.82M | |
| April 26, 2021 | 0.3 / 0.2258 | 644.52M / 568.36M |
Beat! |
| February 23, 2021 | 0.02 / 0.0425 | 530.75M / 500.45M |
Beat! |
| October 29, 2020 | -0.05 / -0.02 | 509.86M / 502.04M |
Beat! |
| August 3, 2020 | -0.1 / -0.17 | 502.36M / 475M |
Beat! |
| April 30, 2020 | 0.04 / -0.01 | 560.67M / 573.26M | |
| February 27, 2020 | 0.08 / 0.04 | 605.6M / 602.31M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 25.14 | 25.66 |
25.69
|
24.81
|
3.7M | -3.72% | ||||
| May 1, 2023 | 26.11 | 26.06 |
26.43
|
25.59
|
2.9M | -1.29% | ||||
| Apr 28, 2023 | 26.45 | 25.24 |
26.76
|
25.01
|
7.6M | 5.59% | ||||
| Apr 27, 2023 | 25.05 | 24.98 |
25.48
|
24.88
|
4.4M | 1.21% | ||||
| Apr 26, 2023 | 24.75 | 25.09 |
25.09
|
24.35
|
4.3M | -1.39% | ||||
| Apr 25, 2023 | 25.1 | 26.1 |
26.4
|
24.86
|
6.2M | -2.3% | ||||
| Apr 24, 2023 | 25.69 | 25.49 |
25.86
|
25.25
|
6.0M | 0.75% | ||||
| Apr 21, 2023 | 25.5 | 25.56 |
25.81
|
25.22
|
5.9M | -0.58% | ||||
| Apr 20, 2023 | 25.65 | 25.85 |
26.23
|
25.57
|
2.4M | -2.58% | ||||
| Apr 19, 2023 | 26.33 | 25.86 |
26.35
|
25.66
|
2.5M | -1.05% | ||||
| Apr 18, 2023 | 26.61 | 26.74 |
27.03
|
26.25
|
2.7M | -0.78% | ||||
| Apr 17, 2023 | 26.82 | 27.68 |
27.91
|
26.72
|
2.3M | -1.61% | ||||
| Apr 14, 2023 | 27.26 | 27.25 |
27.35
|
26.87
|
1.9M | 0.44% | ||||
| Apr 13, 2023 | 27.14 | 27.03 |
27.53
|
26.86
|
1.5M | 0.44% | ||||
| Apr 12, 2023 | 27.02 | 27.38 |
27.83
|
27.01
|
1.8M | -1.17% | ||||
| Apr 11, 2023 | 27.34 | 27.48 |
27.48
|
26.66
|
3.6M | 0.89% | ||||
| Apr 10, 2023 | 27.1 | 26.95 |
27.63
|
26.7
|
4.1M | 2.81% | ||||
| Apr 6, 2023 | 26.36 | 26.59 |
26.77
|
26.03
|
2.4M | -2.44% | ||||
| Apr 5, 2023 | 27.02 | 27.05 |
27.31
|
26.3
|
2.1M | 0.67% | ||||
| Apr 4, 2023 | 26.84 | 26.9 |
26.99
|
26.23
|
5.2M | 0.19% | ||||
| Apr 3, 2023 | 26.79 | 27.4 |
27.57
|
26.39
|
4.2M | 1.21% | ||||
| Mar 31, 2023 | 26.47 | 25.65 |
26.73
|
25.51
|
4.3M | 5.25% | ||||
| Mar 30, 2023 | 25.15 | 25.49 |
25.59
|
24.8
|
2.2M | -0.47% | ||||
| Mar 29, 2023 | 25.27 | 25.38 |
25.46
|
25
|
2.1M | 0.84% | ||||
| Mar 28, 2023 | 25.06 | 24.54 |
25.26
|
24.34
|
3.4M | 1.54% | ||||
| Mar 27, 2023 | 24.68 | 24.3 |
24.91
|
23.93
|
3.6M | 0.86% | ||||
| Mar 24, 2023 | 24.47 | 23.7 |
24.67
|
23.58
|
2.6M | 2.13% | ||||
| Mar 23, 2023 | 23.96 | 24.17 |
25.07
|
23.95
|
4.1M | -0.5% | ||||
| Mar 22, 2023 | 24.08 | 24.52 |
24.78
|
23.88
|
5.3M | -1.35% | ||||
| Mar 21, 2023 | 24.41 | 23.91 |
24.57
|
23.83
|
4.2M | 4.63% | ||||
| Mar 20, 2023 | 23.33 | 22.89 |
23.84
|
22.89
|
5.0M | 1.97% | ||||
| Mar 17, 2023 | 22.88 | 24.94 |
25.04
|
22.72
|
10.4M | -8.88% | ||||
| Mar 16, 2023 | 25.11 | 23.67 |
25.13
|
23.47
|
3.0M | 4.28% | ||||
| Mar 15, 2023 | 24.08 | 24.9 |
25.16
|
23.58
|
4.4M | -6.27% | ||||
| Mar 14, 2023 | 25.69 | 25.37 |
26.32
|
25.09
|
3.0M | 1.38% | ||||
| Mar 13, 2023 | 25.34 | 25.04 |
26.07
|
24.62
|
3.5M | -1.32% | ||||
| Mar 10, 2023 | 25.68 | 26.03 |
26.66
|
25.58
|
3.5M | -2.47% | ||||
| Mar 9, 2023 | 26.33 | 27.37 |
27.49
|
25.96
|
3.8M | -1.72% | ||||
| Mar 8, 2023 | 26.79 | 27.09 |
27.45
|
26.29
|
3.0M | -1.83% | ||||
| Mar 7, 2023 | 27.29 | 27 |
27.82
|
26.93
|
3.4M | 0.52% | ||||
| Mar 6, 2023 | 27.15 | 26.98 |
27.29
|
26.41
|
5.1M | -2.76% | ||||
| Mar 3, 2023 | 27.92 | 26.96 |
28.25
|
26.78
|
4.1M | 2.31% | ||||
| Mar 2, 2023 | 27.29 | 26.8 |
27.35
|
26.66
|
3.3M | 1.37% | ||||
| Mar 1, 2023 | 26.92 | 26.66 |
27.46
|
26.21
|
7.3M | -0.07% | ||||
| Feb 28, 2023 | 26.94 | 26.01 |
27.55
|
25.89
|
9.2M | 4.38% | ||||
| Feb 27, 2023 | 25.81 | 26.23 |
26.82
|
25.03
|
17.9M | -8.67% | ||||
| Feb 24, 2023 | 28.26 | 25.4 |
29.77
|
24.95
|
21.5M | 11.88% | ||||
| Feb 23, 2023 | 25.26 | 25.1 |
25.51
|
24.56
|
7.2M | 2.89% | ||||
| Feb 22, 2023 | 24.55 | 23.41 |
25
|
23.33
|
8.2M | 5.36% | ||||
| Feb 21, 2023 | 23.3 | 23.17 |
23.73
|
22.61
|
7.6M | -0.43% | ||||
| Feb 17, 2023 | 23.4 | 24.77 |
24.77
|
23.11
|
7.5M | -7.66% | ||||
| Feb 16, 2023 | 25.34 | 26.04 |
26.47
|
25.33
|
7.7M | -3.21% | ||||
| Feb 15, 2023 | 26.18 | 25.6 |
26.31
|
25.3
|
6.4M | 0.46% | ||||
| Feb 14, 2023 | 26.06 | 25.9 |
26.72
|
25.61
|
7.5M | 1.40% | ||||
| Feb 13, 2023 | 25.7 | 25.16 |
25.87
|
25.15
|
4.9M | 0.74% | ||||
| Feb 10, 2023 | 25.51 | 25.01 |
25.52
|
24.76
|
6.5M | 4.12% | ||||
| Feb 9, 2023 | 24.5 | 23.44 |
24.84
|
23.43
|
7.8M | 3.81% | ||||
| Feb 8, 2023 | 23.6 | 23.73 |
24.01
|
23.11
|
2.9M | -1.05% | ||||
| Feb 7, 2023 | 23.85 | 23.54 |
23.88
|
23.15
|
6.3M | 2.40% | ||||
| Feb 6, 2023 | 23.29 | 24.16 |
24.35
|
23.05
|
4.6M | -2.96% | ||||
| Feb 3, 2023 | 24 | 24.28 |
25
|
23.99
|
5.2M | -1.76% | ||||
| Feb 2, 2023 | 24.43 | 24.51 |
25.41
|
24.08
|
4.8M | 0.41% | ||||
| Feb 1, 2023 | 24.33 | 24.52 |
24.78
|
23.81
|
3.3M | -2.76% | ||||
| Jan 31, 2023 | 25.02 | 24.68 |
25.04
|
24.37
|
3.0M | 1.83% | ||||
| Jan 30, 2023 | 24.57 | 24.57 |
25.04
|
24.43
|
2.5M | -2.85% | ||||
| Jan 27, 2023 | 25.29 | 25.37 |
25.65
|
25.02
|
2.6M | 0.12% | ||||
| Jan 26, 2023 | 25.26 | 24.94 |
25.4
|
24.07
|
5.6M | 0.36% | ||||
| Jan 25, 2023 | 25.17 | 25.59 |
25.64
|
24.67
|
5.3M | -3.49% | ||||
| Jan 24, 2023 | 26.08 | 26.69 |
26.8
|
25.65
|
3.6M | -2.98% | ||||
| Jan 23, 2023 | 26.88 | 26.62 |
27.01
|
26.27
|
3.4M | 1.32% | ||||
| Jan 20, 2023 | 26.53 | 26.35 |
26.83
|
25.96
|
4.4M | 1.26% | ||||
| Jan 19, 2023 | 26.2 | 25.24 |
26.57
|
25.17
|
4.6M | 3.15% | ||||
| Jan 18, 2023 | 25.4 | 25.55 |
26.33
|
25.34
|
5.3M | -1.66% | ||||
| Jan 17, 2023 | 25.83 | 25.77 |
26
|
25.43
|
4.1M | 2.58% | ||||
| Jan 13, 2023 | 25.18 | 25.24 |
25.43
|
24.72
|
3.3M | -1.68% | ||||
| Jan 12, 2023 | 25.61 | 25.16 |
25.86
|
24.99
|
3.3M | 3.98% | ||||
| Jan 11, 2023 | 24.63 | 24.81 |
24.9
|
24.27
|
3.6M | 0.86% | ||||
| Jan 10, 2023 | 24.42 | 24.2 |
24.49
|
23.9
|
3.7M | -0.73% | ||||
| Jan 9, 2023 | 24.6 | 24.66 |
25.37
|
24.55
|
3.1M | 3.10% | ||||
| Jan 6, 2023 | 23.86 | 23.27 |
23.96
|
23.02
|
3.1M | 3.51% | ||||
| Jan 5, 2023 | 23.05 | 23.99 |
24.39
|
22.85
|
5.4M | -5.42% | ||||
| Jan 4, 2023 | 24.37 | 22.99 |
24.55
|
22.89
|
4.5M | 4.55% | ||||
| Jan 3, 2023 | 23.31 | 24.31 |
24.76
|
23.02
|
4.0M | -6.83% | ||||
| Dec 30 | 25.02 | 24.7 |
25.03
|
24.53
|
3.2M | -0.12% | ||||
| Dec 29 | 25.05 | 24.42 |
25.23
|
24.17
|
2.4M | 1.62% | ||||
| Dec 28 | 24.65 | 26.05 |
26.06
|
24.56
|
4.2M | -7.12% | ||||
| Dec 27 | 26.54 | 26.65 |
26.81
|
26.22
|
1.4M | 0.57% | ||||
| Dec 23 | 26.39 | 25.5 |
26.45
|
25.3
|
2.2M | 3.94% | ||||
| Dec 22 | 25.39 | 26.5 |
26.66
|
24.93
|
3.2M | -5.05% | ||||
| Dec 21 | 26.74 | 26.47 |
26.75
|
25.94
|
2.8M | 3.60% | ||||
| Dec 20 | 25.81 | 25.5 |
26.08
|
25.2
|
2.6M | 0.04% | ||||
| Dec 19 | 25.8 | 26.08 |
26.44
|
25.61
|
3.3M | -2.82% | ||||
| Dec 16 | 26.55 | 26.08 |
26.63
|
25.65
|
7.9M | -1.08% | ||||
| Dec 15 | 26.84 | 26.17 |
27.25
|
25.9
|
4.4M | 1.47% | ||||
| Dec 14 | 26.45 | 26.77 |
27.09
|
26.08
|
3.8M | -1.71% | ||||
| Dec 13 | 26.91 | 27.55 |
27.72
|
26.51
|
3.5M | 1.43% | ||||
| Dec 12 | 26.53 | 26.32 |
26.88
|
25.68
|
4.9M | 5.19% | ||||
| Dec 9 | 25.22 | 24.9 |
25.84
|
24.84
|
3.5M | 2.06% | ||||
| Dec 8 | 24.71 | 25.62 |
25.79
|
24.57
|
3.2M | -2.22% | ||||
| Dec 7 | 25.27 | 25.59 |
25.69
|
24.8
|
4.3M | -0.94% | ||||
| Dec 6 | 25.51 | 25.02 |
25.58
|
24.95
|
4.8M | 1.15% | ||||
| Dec 5 | 25.22 | 26.6 |
26.95
|
25.13
|
5.1M | -6.04% | ||||
| Dec 2 | 26.84 | 27.4 |
27.75
|
26.78
|
3.4M | -4.11% | ||||
| Dec 1 | 27.99 | 29.41 |
29.5
|
27.96
|
2.6M | -3.05% | ||||
| Nov 30 | 28.87 | 28.96 |
29.08
|
28.11
|
3.5M | 0.94% | ||||
| Nov 29 | 28.6 | 28.74 |
29
|
28.27
|
2.1M | 0.95% | ||||
| Nov 28 | 28.33 | 28.46 |
28.88
|
28.17
|
3.6M | -4.36% | ||||
| Nov 25 | 29.62 | 29.55 |
30.31
|
29.55
|
970K | -0.5% | ||||
| Nov 23 | 29.77 | 30.83 |
31.48
|
29.32
|
4.0M | -1.49% | ||||
| Nov 22 | 30.22 | 28.6 |
30.31
|
28.52
|
5.8M | 7.13% | ||||
| Nov 21 | 28.21 | 27.68 |
28.22
|
27.27
|
3.7M | 0.04% | ||||
| Nov 18 | 28.2 | 27.51 |
28.3
|
27.18
|
3.3M | -0.81% | ||||
| Nov 17 | 28.43 | 27.96 |
28.44
|
27.56
|
2.7M | 1.14% | ||||
| Nov 16 | 28.11 | 28.6 |
28.68
|
27.58
|
3.7M | -4.26% | ||||
| Nov 15 | 29.36 | 28.7 |
29.36
|
28.08
|
3.5M | 3.02% | ||||
| Nov 14 | 28.5 | 29.74 |
29.83
|
28.47
|
3.2M | -1.79% | ||||
| Nov 11 | 29.02 | 29.47 |
29.97
|
28.47
|
4.5M | 0.97% | ||||
| Nov 10 | 28.74 | 27.48 |
28.81
|
27
|
3.1M | 8.17% | ||||
| Nov 9 | 26.57 | 28.24 |
28.55
|
26.51
|
3.9M | -8.69% | ||||
| Nov 8 | 29.1 | 29.12 |
29.32
|
27.75
|
3.5M | -2.45% | ||||
| Nov 7 | 29.83 | 29.13 |
30.27
|
28.79
|
3.6M | 6.46% | ||||
| Nov 4 | 28.02 | 27.93 |
28.25
|
27.18
|
4.2M | 3.28% | ||||
| Nov 3 | 27.13 | 27.14 |
27.76
|
26.67
|
3.1M | -1.49% | ||||
| Nov 2 | 27.54 | 28.67 |
28.89
|
27.44
|
3.5M | -2.48% | ||||
| Nov 1 | 28.24 | 29 |
29.11
|
28.08
|
3.5M | -0.84% | ||||
| Oct 31 | 28.48 | 27.85 |
28.9
|
27.49
|
4.9M | 4.98% | ||||
| Oct 28 | 27.13 | 27.87 |
28.29
|
26.26
|
3.5M | -1.67% | ||||
| Oct 27 | 27.59 | 28.13 |
29.18
|
27.52
|
5.8M | -1.46% | ||||
| Oct 26 | 28 | 28.56 |
28.8
|
27.4
|
5.2M | -2.1% | ||||
| Oct 25 | 28.6 | 25.98 |
28.97
|
25.6
|
8.0M | 7.84% | ||||
| Oct 24 | 26.52 | 26 |
26.82
|
25.72
|
5.2M | 2.59% | ||||
| Oct 21 | 25.85 | 26.75 |
26.93
|
25.05
|
5.7M | -4.44% | ||||
| Oct 20 | 27.05 | 28.62 |
28.8
|
26.96
|
4.0M | -4.32% | ||||
| Oct 19 | 28.27 | 27.56 |
28.41
|
27.37
|
4.1M | 0.71% | ||||
| Oct 18 | 28.07 | 27.8 |
28.67
|
27.74
|
5.0M | 2.60% | ||||
| Oct 17 | 27.36 | 26.74 |
27.71
|
26.41
|
4.2M | 1.67% | ||||
| Oct 14 | 26.91 | 28.36 |
28.76
|
26.56
|
4.0M | -6.5% | ||||
| Oct 13 | 28.78 | 27.54 |
28.9
|
27.19
|
4.1M | 3.56% | ||||
| Oct 12 | 27.79 | 27.14 |
27.92
|
26.52
|
2.9M | 2.58% | ||||
| Oct 11 | 27.09 | 26.37 |
27.79
|
26.26
|
2.8M | 0.52% | ||||
| Oct 10 | 26.95 | 27.3 |
27.94
|
26.56
|
3.1M | -0.52% | ||||
| Oct 7 | 27.09 | 27.6 |
28.57
|
27.05
|
3.9M | -2.38% | ||||
| Oct 6 | 27.75 | 29 |
29.28
|
27.68
|
6.7M | -4.34% | ||||
| Oct 5 | 29.01 | 28.17 |
29.34
|
27.38
|
4.8M | 3.02% | ||||
| Oct 4 | 28.16 | 26.94 |
28.22
|
26.65
|
3.8M | 6.91% | ||||
| Oct 3 | 26.34 | 25.44 |
26.63
|
25.44
|
5.0M | 4.28% | ||||
| Sep 30 | 25.26 | 24.2 |
25.51
|
24.11
|
4.6M | 2.81% | ||||
| Sep 29 | 24.57 | 24.5 |
24.83
|
23.85
|
5.0M | -1.09% | ||||
| Sep 28 | 24.84 | 23.73 |
25
|
23.73
|
3.7M | 4.85% | ||||
| Sep 27 | 23.69 | 24.1 |
24.53
|
23.39
|
6.4M | -0.21% | ||||
| Sep 26 | 23.74 | 25.02 |
25.11
|
23.52
|
9.4M | -5.04% | ||||
| Sep 23 | 25 | 26.2 |
26.4
|
24.55
|
8.6M | -8.86% | ||||
| Sep 22 | 27.43 | 29.62 |
29.81
|
27.37
|
4.7M | -5.58% | ||||
| Sep 21 | 29.05 | 30.81 |
30.87
|
29.03
|
2.6M | -2.75% | ||||
| Sep 20 | 29.87 | 30.33 |
30.37
|
29.37
|
2.7M | -1.48% | ||||
| Sep 19 | 30.32 | 28.67 |
30.45
|
28.57
|
2.6M | 2.12% | ||||
| Sep 16 | 29.69 | 31.22 |
31.29
|
28.98
|
10.1M | -5.48% | ||||
| Sep 15 | 31.41 | 31.89 |
32.24
|
31.11
|
3.2M | -4.7% | ||||
| Sep 14 | 32.96 | 32.32 |
33.72
|
32.02
|
3.4M | 4.73% | ||||
| Sep 13 | 31.47 | 31.48 |
32.37
|
31.33
|
3.0M | -1.66% | ||||
| Sep 12 | 32 | 31.53 |
32.24
|
31.22
|
2.8M | 2.86% | ||||
| Sep 9 | 31.11 | 31.13 |
31.67
|
30.85
|
3.0M | 1.93% | ||||
| Sep 8 | 30.52 | 30.49 |
30.74
|
29.71
|
2.7M | 1.16% | ||||
| Sep 7 | 30.17 | 30.21 |
30.66
|
29.72
|
4.4M | -2.24% | ||||
| Sep 6 | 30.86 | 31.67 |
32.08
|
30.81
|
3.8M | -4.07% | ||||
| Sep 2 | 32.17 | 32.83 |
33.13
|
31.53
|
3.0M | 0.66% | ||||
| Sep 1 | 31.96 | 32.28 |
32.81
|
31.65
|
3.2M | -2.74% | ||||
| Aug 31 | 32.86 | 30.89 |
33.33
|
30.7
|
3.6M | 3.69% | ||||
| Aug 30 | 31.69 | 33.23 |
33.37
|
31.33
|
4.7M | -7.23% | ||||
| Aug 29 | 34.16 | 34.02 |
35.45
|
33.95
|
2.7M | -0.96% | ||||
| Aug 26 | 34.49 | 34.51 |
35.33
|
34.26
|
2.9M | 0.12% | ||||
| Aug 25 | 34.45 | 34.77 |
34.85
|
33.64
|
2.6M | -0.86% | ||||
| Aug 24 | 34.75 | 34.15 |
35.23
|
33.74
|
3.0M | 2.27% | ||||
| Aug 23 | 33.98 | 35.68 |
36.38
|
33.67
|
5.4M | -3.08% | ||||
| Aug 22 | 35.06 | 33.76 |
35.59
|
33.43
|
4.5M | 5% | ||||
| Aug 19 | 33.39 | 33.91 |
34.33
|
33.3
|
3.0M | -2.68% | ||||
| Aug 18 | 34.31 | 33.89 |
34.53
|
33.54
|
3.5M | 2.79% | ||||
| Aug 17 | 33.38 | 33.73 |
34.5
|
32.73
|
3.9M | -0.27% | ||||
| Aug 16 | 33.47 | 34.22 |
34.7
|
32.92
|
3.6M | 2.10% | ||||
| Aug 15 | 32.78 | 32.45 |
33.25
|
31.52
|
2.7M | -3.9% | ||||
| Aug 12 | 34.11 | 33.73 |
34.14
|
33.29
|
1.7M | 0.35% | ||||
| Aug 11 | 33.99 | 33.49 |
34.59
|
33.3
|
6.4M | 3.94% | ||||
| Aug 10 | 32.7 | 32.2 |
32.89
|
31.51
|
2.8M | 1.65% | ||||
| Aug 9 | 32.17 | 30.92 |
32.59
|
30.87
|
5.5M | 6.88% | ||||
| Aug 8 | 30.1 | 30.45 |
31.01
|
29.88
|
2.4M | -2.08% | ||||
| Aug 5 | 30.74 | 29.28 |
31.45
|
29.2
|
2.6M | 2.47% | ||||
| Aug 4 | 30 | 31.41 |
31.84
|
29.89
|
3.3M | -5.57% | ||||
| Aug 3 | 31.77 | 31.82 |
32.16
|
30.36
|
3.3M | 0.28% | ||||
| Aug 2 | 31.68 | 31.91 |
32.36
|
30.93
|
3.3M | -1.68% | ||||
| Aug 1 | 32.22 | 31.89 |
32.7
|
31.28
|
3.2M | -2.57% | ||||
| Jul 29 | 33.07 | 33.11 |
33.57
|
32.76
|
2.7M | 2.45% | ||||
| Jul 28 | 32.28 | 33.7 |
34
|
31.88
|
4.4M | -4.19% | ||||
| Jul 27 | 33.69 | 33.43 |
33.78
|
32.41
|
3.8M | 1.78% | ||||
| Jul 26 | 33.1 | 32.68 |
33.92
|
32.41
|
6.3M | 3.99% | ||||
| Jul 25 | 31.83 | 30.18 |
31.88
|
29.57
|
4.8M | 7.10% | ||||
| Jul 22 | 29.72 | 30.51 |
31.31
|
29.59
|
3.6M | -2.3% | ||||
| Jul 21 | 30.42 | 29.46 |
30.56
|
29.16
|
5.7M | 0.33% | ||||
| Jul 20 | 30.32 | 28.05 |
30.6
|
27.85
|
5.5M | 6.80% | ||||
| Jul 19 | 28.39 | 27.61 |
28.54
|
27.47
|
3.7M | 2.01% | ||||
| Jul 18 | 27.83 | 27.57 |
28.37
|
27.43
|
3.2M | 3.04% | ||||
| Jul 15 | 27.01 | 26.87 |
27.13
|
26.09
|
2.3M | 1.73% | ||||
| Jul 14 | 26.55 | 25.91 |
26.84
|
25.48
|
2.8M | -2.1% | ||||
| Jul 13 | 27.12 | 25.6 |
27.62
|
25.55
|
4.2M | 2.81% | ||||
| Jul 12 | 26.38 | 25.64 |
26.69
|
25.31
|
4.1M | 0.19% | ||||
| Jul 11 | 26.33 | 27.41 |
27.55
|
25.5
|
5.0M | 2.77% | ||||
| Jul 8 | 25.62 | 26.45 |
26.83
|
25.27
|
3.4M | -2.25% | ||||
| Jul 7 | 26.21 | 24.87 |
26.46
|
24.81
|
4.7M | 9.07% | ||||
| Jul 6 | 24.03 | 24.26 |
25.06
|
23.38
|
8.6M | -0.62% | ||||
| Jul 5 | 24.18 | 24.84 |
24.88
|
23.37
|
5.1M | -4.73% | ||||
| Jul 1 | 25.38 | 25.15 |
25.54
|
24.47
|
4.1M | 2.55% | ||||
| Jun 30 | 24.75 | 25.91 |
26.59
|
24.47
|
5.8M | -7.27% | ||||
| Jun 29 | 26.69 | 28.13 |
28.39
|
26.56
|
3.4M | -3.47% | ||||
| Jun 28 | 27.65 | 27.87 |
28.16
|
27.12
|
4.4M | 1.99% | ||||
| Jun 27 | 27.11 | 26.69 |
27.57
|
25.79
|
6.5M | 3.12% | ||||
| Jun 24 | 26.29 | 24.59 |
26.48
|
24.36
|
35.5M | 8.01% | ||||
| Jun 23 | 24.34 | 26.45 |
26.52
|
23.61
|
6.9M | -7.13% | ||||
| Jun 22 | 26.21 | 25.32 |
26.5
|
24.94
|
4.7M | -2.64% | ||||
| Jun 21 | 26.92 | 26.82 |
27.08
|
25.81
|
5.3M | 2.40% | ||||
| Jun 17 | 26.29 | 29.18 |
29.18
|
25.73
|
9.2M | -9.9% | ||||
| Jun 16 | 29.18 | 30.34 |
31.08
|
28.79
|
5.0M | -4.92% | ||||
| Jun 15 | 30.69 | 30.35 |
31.34
|
29.78
|
4.9M | 2.40% | ||||
| Jun 14 | 29.97 | 32.32 |
33.05
|
29.19
|
7.8M | -7.5% | ||||
| Jun 13 | 32.4 | 33.62 |
33.8
|
31.48
|
4.4M | -5.92% | ||||
| Jun 10 | 34.44 | 34.6 |
35.38
|
33.5
|
3.7M | -2.55% | ||||
| Jun 9 | 35.34 | 35.5 |
35.94
|
34.43
|
3.8M | -1.83% | ||||
| Jun 8 | 36 | 37.39 |
37.44
|
35.11
|
4.6M | -2.76% | ||||
| Jun 7 | 37.02 | 35.17 |
37.2
|
34.87
|
4.5M | 3.67% | ||||
| Jun 6 | 35.71 | 35.56 |
36.12
|
34.87
|
4.1M | 2.44% | ||||
| Jun 3 | 34.86 | 35.02 |
35.19
|
34.08
|
2.7M | -0.4% | ||||
| Jun 2 | 35 | 35.1 |
35.56
|
34.47
|
3.0M | -0.68% | ||||
| Jun 1 | 35.24 | 34.39 |
35.8
|
33.6
|
6.2M | 3.80% | ||||
| May 31 | 33.95 | 36.6 |
37.12
|
33.38
|
5.2M | -6.14% | ||||
| May 27 | 36.17 | 33.97 |
36.49
|
33.6
|
4.6M | 4.21% | ||||
| May 26 | 34.71 | 32.75 |
36.63
|
32.75
|
8.2M | 6.05% | ||||
| May 25 | 32.73 | 29.86 |
32.91
|
29.61
|
10.0M | 12.90% | ||||
| May 24 | 28.99 | 28.74 |
29.5
|
28.34
|
6.4M | -0.85% | ||||
| May 23 | 29.24 | 28.41 |
29.73
|
28.21
|
6.4M | 3.76% | ||||
| May 20 | 28.18 | 28.32 |
28.62
|
27.41
|
3.3M | 0.21% | ||||
| May 19 | 28.12 | 27.05 |
28.84
|
26.67
|
4.4M | 1.22% | ||||
| May 18 | 27.78 | 29.08 |
29.27
|
27.39
|
3.1M | -4.44% | ||||
| May 17 | 29.07 | 28.22 |
29.57
|
27.96
|
3.4M | 5.29% | ||||
| May 16 | 27.61 | 27.4 |
28.58
|
27.29
|
2.8M | 1.96% | ||||
| May 13 | 27.08 | 27.55 |
28.01
|
26.66
|
4.7M | 0.04% | ||||
| May 12 | 27.07 | 27.05 |
27.63
|
26.24
|
3.3M | -1.64% | ||||
| May 11 | 27.52 | 27.17 |
28.45
|
26.94
|
4.1M | 3.19% | ||||
| May 10 | 26.67 | 27 |
27.63
|
25.62
|
5.5M | -0.11% | ||||
| May 9 | 26.7 | 29.39 |
29.64
|
26.27
|
6.6M | -12.57% | ||||
| May 6 | 30.54 | 31.07 |
31.24
|
29.84
|
4.8M | -0.52% | ||||
| May 5 | 30.7 | 32.5 |
32.59
|
29.36
|
4.2M | -4.18% | ||||
| May 4 | 32.04 | 32.38 |
32.38
|
30.78
|
4.7M | 3.29% | ||||
| May 3 | 31.02 | 30.12 |
31.84
|
29.85
|
4.4M | 3.92% | ||||
| May 2 | 29.85 | 29.27 |
30.49
|
28.94
|
3.6M | -0.3% | ||||
| Apr 29 | 29.94 | 31.43 |
31.63
|
29.48
|
5.3M | -3.39% | ||||
| Apr 28 | 30.99 | 30.79 |
31.42
|
29.4
|
6.2M | 0.52% | ||||
| Apr 27 | 30.83 | 29.85 |
31.45
|
28.86
|
6.0M | 4.51% | ||||
| Apr 26 | 29.5 | 30.4 |
31.09
|
29.42
|
5.3M | -2.54% | ||||
| Apr 25 | 30.27 | 29.3 |
30.39
|
28.34
|
5.5M | -0.26% | ||||
| Apr 22 | 30.35 | 31.4 |
32.2
|
30.19
|
4.1M | -4.14% | ||||
| Apr 21 | 31.66 | 33.85 |
33.93
|
31.07
|
4.6M | -3.97% | ||||
| Apr 20 | 32.97 | 32.93 |
33.31
|
32.01
|
3.4M | 1.01% | ||||
| Apr 19 | 32.64 | 33.15 |
33.51
|
32.31
|
4.2M | -3.89% | ||||
| Apr 18 | 33.96 | 33.01 |
34.61
|
32.47
|
4.9M | 4.85% | ||||
| Apr 14 | 32.39 | 32.69 |
32.79
|
32.01
|
3.9M | -0.89% | ||||
| Apr 13 | 32.68 | 32.53 |
32.97
|
31.52
|
3.5M | 2.93% | ||||
| Apr 12 | 31.75 | 32.78 |
33.57
|
31.7
|
3.7M | -0.56% | ||||
| Apr 11 | 31.93 | 32.39 |
32.46
|
31.46
|
3.7M | -2.06% | ||||
| Apr 8 | 32.6 | 31.81 |
32.92
|
31.57
|
3.2M | 3.92% | ||||
| Apr 7 | 31.37 | 32 |
32.5
|
30.56
|
5.9M | -0.48% | ||||
| Apr 6 | 31.52 | 31.55 |
32.46
|
30.94
|
6.1M | 1.35% | ||||
| Apr 5 | 31.1 | 31.59 |
33.07
|
31.07
|
4.8M | -0.1% | ||||
| Apr 4 | 31.13 | 31.87 |
32.09
|
30.62
|
3.3M | -1.33% | ||||
| Apr 1 | 31.55 | 30.05 |
31.75
|
30.05
|
3.5M | 3.85% | ||||
| Mar 31 | 30.38 | 31.11 |
32.33
|
30.23
|
6.8M | -1.01% | ||||
| Mar 30 | 30.69 | 31.58 |
32.04
|
30.54
|
3.3M | -0.71% | ||||
| Mar 29 | 30.91 | 30 |
30.99
|
29.24
|
4.4M | -0.93% | ||||
| Mar 28 | 31.2 | 30.56 |
31.54
|
30.2
|
7.0M | -0.98% | ||||
| Mar 25 | 31.51 | 28.94 |
32.06
|
28.87
|
10.2M | 8.28% | ||||
| Mar 24 | 29.1 | 28.34 |
29.5
|
27.92
|
5.3M | 2.46% | ||||
| Mar 23 | 28.4 | 27.2 |
28.43
|
27.09
|
3.8M | 6.13% | ||||
| Mar 22 | 26.76 | 27.06 |
27.52
|
26.23
|
3.5M | -0.45% | ||||
| Mar 21 | 26.88 | 27.33 |
27.85
|
26.76
|
3.5M | 1.24% | ||||
| Mar 18 | 26.55 | 27.14 |
27.18
|
26.36
|
6.1M | -1.37% | ||||
| Mar 17 | 26.92 | 26.54 |
27.29
|
26.41
|
4.0M | 5.57% | ||||
| Mar 16 | 25.5 | 25.31 |
25.73
|
24.83
|
4.5M | 0.04% | ||||
| Mar 15 | 25.49 | 24.38 |
25.7
|
24.26
|
4.5M | -0.27% | ||||
| Mar 14 | 25.56 | 26.74 |
26.9
|
25.03
|
5.4M | -7.16% | ||||
| Mar 11 | 27.53 | 27.46 |
28.23
|
27.36
|
4.4M | -2.13% | ||||
| Mar 10 | 28.13 | 26.94 |
28.35
|
26.92
|
7.7M | 5.43% | ||||
| Mar 9 | 26.68 | 25.36 |
26.71
|
24.8
|
6.4M | 2.07% | ||||
| Mar 8 | 26.14 | 27.31 |
27.97
|
25.83
|
7.1M | -2.21% | ||||
| Mar 7 | 26.73 | 26.64 |
27.42
|
25.86
|
8.6M | 0.94% | ||||
| Mar 4 | 26.48 | 25.26 |
26.73
|
25.26
|
6.5M | 6.39% | ||||
| Mar 3 | 24.89 | 24.6 |
24.97
|
23.7
|
6.8M | -1.19% | ||||
| Mar 2 | 25.19 | 24.45 |
25.85
|
24.17
|
7.3M | 5.97% | ||||
| Mar 1 | 23.77 | 23.51 |
24.11
|
22.95
|
65.2M | 3.57% | ||||
| Feb 28 | 22.95 | 22.88 |
23.02
|
22.06
|
16.5M | -1.96% | ||||
| Feb 25 | 23.41 | 23.6 |
24.32
|
23.02
|
6.7M | -1.93% | ||||
| Feb 24 | 23.87 | 23.2 |
24.36
|
22.39
|
6.9M | 5.39% | ||||
| Feb 23 | 22.65 | 20.53 |
22.98
|
20.53
|
13.4M | 13.36% | ||||
| Feb 22 | 19.98 | 21.31 |
21.51
|
19.73
|
5.2M | -2.2% | ||||
| Feb 18 | 20.43 | 20.12 |
20.96
|
20.02
|
4.8M | 0.05% | ||||
| Feb 17 | 20.42 | 20.12 |
21.29
|
20.12
|
6.3M | 1.19% | ||||
| Feb 16 | 20.18 | 20.75 |
21.1
|
20
|
3.3M | -0.35% | ||||
| Feb 15 | 20.25 | 20.17 |
20.35
|
19.63
|
3.0M | -1.12% | ||||
| Feb 14 | 20.48 | 21.08 |
21.08
|
20.05
|
4.4M | -2.43% | ||||
| Feb 11 | 20.99 | 20.48 |
21.09
|
20.42
|
3.8M | 3.20% | ||||
| Feb 10 | 20.34 | 19.04 |
21.07
|
19.02
|
5.6M | 5.72% | ||||
| Feb 9 | 19.24 | 18.75 |
19.34
|
18.62
|
4.1M | 0.94% | ||||
| Feb 8 | 19.06 | 19.93 |
19.93
|
18.8
|
3.6M | -4.51% | ||||
| Feb 7 | 19.96 | 20.04 |
20.29
|
19.53
|
4.1M | -2.06% | ||||
| Feb 4 | 20.38 | 20.5 |
21.22
|
20.14
|
4.0M | -0.34% | ||||
| Feb 3 | 20.45 | 20.13 |
20.93
|
20.02
|
4.1M | -3.26% | ||||
| Feb 2 | 21.14 | 20.85 |
21.38
|
20.33
|
5.8M | 3.73% | ||||
| Feb 1 | 20.38 | 18.94 |
20.8
|
18.75
|
4.5M | 5.87% | ||||
| Jan 31 | 19.25 | 19.36 |
19.75
|
18.76
|
6.6M | -0.93% | ||||
| Jan 28 | 19.43 | 18.89 |
19.53
|
18.73
|
5.2M | 5.77% | ||||
| Jan 27 | 18.37 | 18.68 |
18.68
|
17.4
|
5.9M | 1.10% | ||||
| Jan 26 | 18.17 | 18.89 |
19.16
|
17.94
|
5.6M | -0.33% | ||||
| Jan 25 | 18.23 | 17.9 |
18.46
|
17.35
|
5.1M | 0.66% | ||||
| Jan 24 | 18.11 | 17.06 |
18.13
|
16.71
|
5.8M | 2.78% | ||||
| Jan 21 | 17.62 | 18.26 |
18.54
|
17.4
|
6.5M | -4.6% | ||||
| Jan 20 | 18.47 | 19.47 |
19.76
|
18.46
|
6.7M | -7.42% | ||||
| Jan 19 | 19.95 | 20.52 |
20.68
|
19.77
|
5.8M | -2.64% | ||||
| Jan 18 | 20.49 | 22.37 |
22.5
|
20.47
|
6.1M | -5.97% | ||||
| Jan 14 | 21.79 | 21.15 |
21.81
|
21.15
|
4.9M | 2.16% | ||||
| Jan 13 | 21.33 | 21.97 |
22.43
|
21.15
|
7.2M | -4.86% | ||||
| Jan 12 | 22.42 | 20.99 |
22.5
|
20.77
|
9.9M | 8.57% | ||||
| Jan 11 | 20.65 | 19.71 |
20.94
|
19.14
|
7.4M | 4.93% | ||||
| Jan 10 | 19.68 | 19 |
19.78
|
18.6
|
6.1M | 5.18% | ||||
| Jan 7 | 18.71 | 18.79 |
19.14
|
18.48
|
3.2M | -0.05% | ||||
| Jan 6 | 18.72 | 18.65 |
19.05
|
18.19
|
3.7M | 2.35% | ||||
| Jan 5 | 18.29 | 19.29 |
19.76
|
18.27
|
5.3M | -1.93% | ||||
| Jan 4 | 18.65 | 18.42 |
19.16
|
18.35
|
3.7M | 1.58% | ||||
| Jan 3 | 18.36 | 17.69 |
18.4
|
17.67
|
3.3M | 2.97% | ||||
| Dec 31 | 17.83 | 18.34 |
18.41
|
17.51
|
3.5M | -2.41% | ||||
| Dec 30 | 18.27 | 19.02 |
19.21
|
18.25
|
2.1M | -3.89% | ||||
| Dec 29 | 19.01 | 19.15 |
19.4
|
18.81
|
1.9M | -0.21% | ||||
| Dec 28 | 19.05 | 19.2 |
19.51
|
18.84
|
2.2M | -1.04% | ||||
| Dec 27 | 19.25 | 18.5 |
19.28
|
18.25
|
2.4M | 5.08% | ||||
| Dec 23 | 18.32 | 18.43 |
18.85
|
18.2
|
2.7M | -1.82% | ||||
| Dec 22 | 18.66 | 18.84 |
18.99
|
18.39
|
2.9M | 0% | ||||
| Dec 21 | 18.66 | 18.14 |
18.73
|
18.04
|
2.9M | 4.25% | ||||
| Dec 20 | 17.9 | 17.91 |
18.02
|
17.25
|
3.7M | -1.7% | ||||
| Dec 17 | 18.21 | 18.18 |
18.66
|
17.95
|
8.7M | -0.49% | ||||
| Dec 16 | 18.3 | 18.66 |
19.24
|
18.2
|
3.3M | -0.6% | ||||
| Dec 15 | 18.41 | 18.24 |
18.58
|
17.56
|
4.8M | 2.22% | ||||
| Dec 14 | 18.01 | 18.32 |
18.57
|
17.93
|
3.1M | -2.44% | ||||
| Dec 13 | 18.46 | 19.09 |
19.34
|
18.44
|
3.4M | -4.3% | ||||
| Dec 10 | 19.29 | 19.27 |
19.4
|
18.28
|
4.9M | 1.58% | ||||
| Dec 9 | 18.99 | 18.76 |
19.13
|
18.51
|
4.7M | 0.74% | ||||
| Dec 8 | 18.85 | 19 |
19.19
|
18.47
|
4.4M | 0.86% | ||||
| Dec 7 | 18.69 | 18.75 |
19.31
|
18.61
|
3.5M | 2.08% | ||||
| Dec 6 | 18.31 | 18.27 |
18.5
|
17.5
|
5.6M | -0.92% | ||||
| Dec 3 | 18.48 | 18.94 |
19.44
|
18.05
|
3.9M | 0.05% | ||||
| Dec 2 | 18.47 | 18.06 |
18.65
|
17.66
|
4.9M | 2.10% | ||||
| Dec 1 | 18.09 | 19.99 |
20.06
|
18.08
|
6.3M | -7.52% | ||||
| Nov 30 | 19.56 | 20 |
20.45
|
19
|
6.2M | -4.72% | ||||
| Nov 29 | 20.53 | 20.9 |
21.29
|
20.38
|
4.4M | -2.84% | ||||
| Nov 26 | 21.13 | 20.09 |
21.19
|
20.01
|
3.2M | -0.84% | ||||
| Nov 24 | 21.31 | 20.87 |
21.46
|
20.87
|
2.3M | -0.37% | ||||
| Nov 23 | 21.39 | 21.51 |
21.87
|
21.03
|
2.9M | 2.05% | ||||
| Nov 22 | 20.96 | 20.62 |
21.36
|
20.43
|
5.0M | 1.70% | ||||
| Nov 19 | 20.61 | 20.83 |
21.24
|
20.46
|
5.7M | -6.32% | ||||
| Nov 18 | 22 | 22.59 |
22.7
|
21.55
|
3.0M | -0.32% | ||||
| Nov 17 | 22.07 | 22.42 |
23
|
21.82
|
4.1M | -2.99% | ||||
| Nov 16 | 22.75 | 23.51 |
23.58
|
22.41
|
4.2M | -1.6% | ||||
| Nov 15 | 23.12 | 23.14 |
23.7
|
22.77
|
3.1M | 0.48% | ||||
| Nov 12 | 23.01 | 23.15 |
23.8
|
22.96
|
3.4M | -1.92% | ||||
| Nov 11 | 23.46 | 23.01 |
23.88
|
22.87
|
3.2M | 3.81% | ||||
| Nov 10 | 22.6 | 23.83 |
24.03
|
21.92
|
5.6M | -6.92% | ||||
| Nov 9 | 24.28 | 24.15 |
24.28
|
23.21
|
3.0M | -0.33% | ||||
| Nov 8 | 24.36 | 24.16 |
24.83
|
24.07
|
3.6M | 1.42% | ||||
| Nov 5 | 24.02 | 22.86 |
24.07
|
22.61
|
3.5M | 4.94% | ||||
| Nov 4 | 22.89 | 24.14 |
24.43
|
22.8
|
3.2M | -2.35% | ||||
| Nov 3 | 23.44 | 23.07 |
23.99
|
22.84
|
3.4M | -0.38% | ||||
| Nov 2 | 23.53 | 23.16 |
23.65
|
22.81
|
3.8M | 1.51% | ||||
| Nov 1 | 23.18 | 23.64 |
24.45
|
23.07
|
4.2M | -0.6% | ||||
| Oct 29 | 23.32 | 23.63 |
23.7
|
22.76
|
8.2M | -2.71% | ||||
| Oct 28 | 23.97 | 24.32 |
25.26
|
23.73
|
5.7M | -2.16% | ||||
| Oct 27 | 24.5 | 25 |
26.46
|
24.25
|
8.8M | -6.09% | ||||
| Oct 26 | 26.09 | 25.92 |
26.35
|
25.42
|
3.6M | -0.46% | ||||
| Oct 25 | 26.21 | 25.5 |
26.48
|
25.28
|
7.2M | 6.33% | ||||
| Oct 22 | 24.65 | 23.88 |
24.69
|
23.88
|
4.3M | 4.72% | ||||
| Oct 21 | 23.54 | 24.19 |
24.22
|
23.21
|
4.8M | -3.76% | ||||
| Oct 20 | 24.46 | 23.58 |
24.68
|
23.54
|
3.3M | 1.62% | ||||
| Oct 19 | 24.07 | 23.5 |
24.42
|
23.16
|
3.2M | 1.69% | ||||
| Oct 18 | 23.67 | 23.87 |
24.77
|
23.36
|
4.8M | 0.94% | ||||
| Oct 15 | 23.45 | 24.85 |
25.1
|
23.42
|
5.3M | -2.21% | ||||
| Oct 14 | 23.98 | 24.49 |
24.7
|
23.39
|
4.7M | 3.99% | ||||
| Oct 13 | 23.06 | 22.81 |
23.12
|
22.25
|
4.6M | 0.17% | ||||
| Oct 12 | 23.02 | 22.82 |
23.31
|
22.4
|
4.0M | -0.52% | ||||
| Oct 11 | 23.14 | 23.5 |
24.06
|
22.89
|
4.6M | -1.03% | ||||
| Oct 8 | 23.38 | 23.48 |
23.95
|
23.07
|
4.2M | 0.95% | ||||
| Oct 7 | 23.16 | 22.55 |
23.49
|
22.37
|
4.3M | 3.21% | ||||
| Oct 6 | 22.44 | 23.62 |
23.77
|
22.33
|
7.5M | -8.18% | ||||
| Oct 5 | 24.44 | 24.78 |
25.09
|
23.45
|
7.3M | 0.58% | ||||
| Oct 4 | 24.3 | 23.74 |
25.38
|
23.56
|
9.1M | 5.42% | ||||
| Oct 1 | 23.05 | 22.62 |
23.45
|
22.35
|
4.9M | 1.86% | ||||
| Sep 30 | 22.63 | 22.07 |
22.81
|
21.58
|
6.1M | 2.49% | ||||
| Sep 29 | 22.08 | 21.35 |
22.34
|
21.16
|
6.1M | 2.46% | ||||
| Sep 28 | 21.55 | 22.41 |
22.56
|
21.51
|
7.9M | -2.97% | ||||
| Sep 27 | 22.21 | 21.14 |
22.38
|
21.07
|
8.3M | 8.98% | ||||
| Sep 24 | 20.38 | 19.54 |
20.65
|
19.5
|
5.0M | 2.83% | ||||
| Sep 23 | 19.82 | 19.11 |
19.94
|
18.81
|
4.0M | 5.31% | ||||
| Sep 22 | 18.82 | 18.77 |
19.07
|
18.6
|
3.4M | 2.84% | ||||
| Sep 21 | 18.3 | 19.03 |
19.1
|
17.94
|
4.2M | -2.61% | ||||
| Sep 20 | 18.79 | 18.5 |
19.17
|
18.34
|
5.7M | -0.84% | ||||
| Sep 17 | 18.95 | 19.63 |
19.75
|
18.81
|
9.6M | -3.22% | ||||
| Sep 16 | 19.58 | 19.57 |
19.74
|
19.05
|
7.1M | -2.97% | ||||
| Sep 15 | 20.18 | 19.32 |
20.51
|
18.98
|
9.8M | 9.73% | ||||
| Sep 14 | 18.39 | 18.64 |
18.82
|
18.16
|
4.7M | -0.43% | ||||
| Sep 13 | 18.47 | 17.7 |
18.79
|
17.65
|
6.6M | 6.64% | ||||
| Sep 10 | 17.32 | 17.46 |
17.73
|
17.22
|
4.9M | 0.17% | ||||
| Sep 9 | 17.29 | 17.1 |
17.54
|
16.88
|
4.4M | 0.17% | ||||
| Sep 8 | 17.26 | 17.22 |
17.65
|
17
|
7.0M | 3.17% | ||||
| Sep 7 | 16.73 | 17.08 |
17.38
|
16.56
|
6.2M | -2.96% | ||||
| Sep 3 | 17.24 | 16.72 |
17.5
|
16.52
|
6.8M | 3.79% | ||||
| Sep 2 | 16.61 | 15.82 |
16.86
|
15.67
|
5.9M | 7.09% | ||||
| Sep 1 | 15.51 | 14.53 |
15.6
|
14.37
|
5.4M | 6.09% | ||||
| Aug 31 | 14.62 | 14.7 |
14.95
|
14.48
|
4.8M | -0.54% | ||||
| Aug 30 | 14.7 | 15 |
15.17
|
14.58
|
3.4M | -2.91% | ||||
| Aug 27 | 15.14 | 14.07 |
15.59
|
14.07
|
8.4M | 9.71% | ||||
| Aug 26 | 13.8 | 13.81 |
14.17
|
13.59
|
4.1M | -1% | ||||
| Aug 25 | 13.94 | 13.13 |
14.15
|
12.75
|
4.0M | 6.17% | ||||
| Aug 24 | 13.13 | 12.85 |
13.14
|
12.72
|
5.3M | 3.14% | ||||
| Aug 23 | 12.73 | 13.12 |
13.26
|
12.69
|
4.5M | 0.08% | ||||
| Aug 20 | 12.72 | 12.7 |
12.91
|
12.59
|
6.8M | -0.08% | ||||
| Aug 19 | 12.73 | 12.9 |
13.01
|
12.37
|
5.2M | -3.05% | ||||
| Aug 18 | 13.13 | 13.59 |
13.76
|
13.06
|
4.8M | -2.81% | ||||
| Aug 17 | 13.51 | 13.62 |
14.07
|
13.4
|
2.4M | -1.75% | ||||
| Aug 16 | 13.75 | 13.67 |
13.95
|
13.36
|
2.9M | -0.15% | ||||
| Aug 13 | 13.77 | 14.43 |
14.48
|
13.69
|
2.8M | -5.17% | ||||
| Aug 12 | 14.52 | 14.66 |
14.9
|
14.22
|
2.0M | -0.95% | ||||
| Aug 11 | 14.66 | 14.58 |
14.7
|
14.21
|
2.5M | -0.88% | ||||
| Aug 10 | 14.79 | 14.73 |
14.92
|
14.48
|
2.1M | 2% | ||||
| Aug 9 | 14.5 | 14.52 |
14.78
|
14.34
|
2.5M | -2.03% | ||||
| Aug 6 | 14.8 | 14.98 |
15.17
|
14.68
|
2.5M | 0.27% | ||||
| Aug 5 | 14.76 | 14.72 |
15.19
|
14.61
|
2.6M | 1.23% | ||||
| Aug 4 | 14.58 | 14.59 |
15.23
|
14.41
|
4.6M | -2.41% | ||||
| Aug 3 | 14.94 | 14.55 |
15.15
|
14.27
|
4.0M | 1.56% | ||||
| Aug 2 | 14.71 | 15.16 |
15.67
|
14.63
|
4.5M | -3.41% | ||||
| Jul 30 | 15.23 | 15.04 |
15.48
|
14.68
|
5.7M | 0.53% | ||||
| Jul 29 | 15.15 | 15.2 |
15.42
|
14.48
|
5.6M | -0.2% | ||||
| Jul 28 | 15.18 | 15.28 |
15.53
|
14.72
|
4.2M | 1.88% | ||||
| Jul 27 | 14.9 | 14.87 |
15.46
|
14.4
|
9.3M | -6.82% | ||||
| Jul 26 | 15.99 | 15.43 |
16.22
|
15.43
|
5.7M | 4.51% | ||||
| Jul 23 | 15.3 | 15.26 |
15.33
|
14.52
|
4.3M | 0.07% | ||||
| Jul 22 | 15.29 | 15.51 |
15.54
|
14.82
|
3.5M | -1.74% | ||||
| Jul 21 | 15.56 | 15.09 |
15.87
|
14.96
|
4.9M | 5.28% | ||||
| Jul 20 | 14.78 | 14.58 |
14.94
|
14.26
|
3.8M | 2.57% | ||||
| Jul 19 | 14.41 | 14.48 |
15.1
|
14.15
|
6.2M | -3.09% | ||||
| Jul 16 | 14.87 | 15.66 |
15.69
|
14.74
|
3.9M | -4% | ||||
| Jul 15 | 15.49 | 15.88 |
16.07
|
15.29
|
3.9M | -2.33% | ||||
| Jul 14 | 15.86 | 16.73 |
16.88
|
15.78
|
3.7M | -5.2% | ||||
| Jul 13 | 16.73 | 16.78 |
17.36
|
16.67
|
3.3M | 0.42% | ||||
| Jul 12 | 16.66 | 16.84 |
17.01
|
16.36
|
3.3M | -1.65% | ||||
| Jul 9 | 16.94 | 16.45 |
16.99
|
16.32
|
3.3M | 2.98% | ||||
| Jul 8 | 16.45 | 15.89 |
17.04
|
15.62
|
6.7M | 3.85% | ||||
| Jul 7 | 15.84 | 15.58 |
16.21
|
15.16
|
4.0M | 1.47% | ||||
| Jul 6 | 15.61 | 16.48 |
16.48
|
15.44
|
3.6M | -4.23% | ||||
| Jul 2 | 16.3 | 16.69 |
16.74
|
16.27
|
2.4M | -3.09% | ||||
| Jul 1 | 16.82 | 17.25 |
17.47
|
16.6
|
3.0M | 0.36% | ||||
| Jun 30 | 16.76 | 16.5 |
16.91
|
16.28
|
4.0M | 3.91% | ||||
| Jun 29 | 16.13 | 16.66 |
16.73
|
15.94
|
3.0M | -0.68% | ||||
| Jun 28 | 16.24 | 16.7 |
16.7
|
15.91
|
6.9M | -2.46% | ||||
| Jun 25 | 16.65 | 16.26 |
16.87
|
16.13
|
9.3M | 3.61% | ||||
| Jun 24 | 16.07 | 15.67 |
16.4
|
15.65
|
4.8M | 1.90% | ||||
| Jun 23 | 15.77 | 15.14 |
16.26
|
15.06
|
4.8M | 6.63% | ||||
| Jun 22 | 14.79 | 14.64 |
14.85
|
14.4
|
2.9M | 0.89% | ||||
| Jun 21 | 14.66 | 14.1 |
14.75
|
13.66
|
5.3M | 3.68% | ||||
| Jun 18 | 14.14 | 13.9 |
14.5
|
13.75
|
10.9M | 0.07% | ||||
| Jun 17 | 14.13 | 15.3 |
15.33
|
13.85
|
7.5M | -7.4% | ||||
| Jun 16 | 15.26 | 15.37 |
15.61
|
14.89
|
3.9M | -1.86% | ||||
| Jun 15 | 15.55 | 15.51 |
15.65
|
15.1
|
4.1M | 0.97% | ||||
| Jun 14 | 15.4 | 15.8 |
16.08
|
15.37
|
5.4M | -3.87% | ||||
| Jun 11 | 16.02 | 15.68 |
16.32
|
15.6
|
4.6M | 4.09% | ||||
| Jun 10 | 15.39 | 15.56 |
15.68
|
14.86
|
4.2M | 0.85% | ||||
| Jun 9 | 15.26 | 15.22 |
15.71
|
15.15
|
5.4M | 0.59% | ||||
| Jun 8 | 15.17 | 14.84 |
15.35
|
14.5
|
5.6M | 4.33% | ||||
| Jun 7 | 14.54 | 14.23 |
14.8
|
14.23
|
3.8M | 2.18% | ||||
| Jun 4 | 14.23 | 14.52 |
14.56
|
13.96
|
4.9M | -1.25% | ||||
| Jun 3 | 14.41 | 14.86 |
14.88
|
14.28
|
4.4M | -3.81% | ||||
| Jun 2 | 14.98 | 14.75 |
15.2
|
14.32
|
7.5M | 1.49% | ||||
| Jun 1 | 14.76 | 14 |
15.24
|
13.97
|
9.7M | 8.85% | ||||
| May 28 | 13.56 | 13.62 |
13.66
|
13.2
|
4.3M | 0.44% | ||||
| May 27 | 13.5 | 13.65 |
13.83
|
13.43
|
3.8M | -1.53% | ||||
| May 26 | 13.71 | 13.48 |
13.77
|
13.27
|
5.0M | 1.71% | ||||
| May 25 | 13.48 | 13.86 |
13.99
|
13.41
|
5.9M | -3.71% | ||||
| May 24 | 14 | 14.06 |
14.25
|
13.54
|
5.3M | -0.57% | ||||
| May 21 | 14.08 | 14.25 |
14.49
|
14.08
|
5.2M | 0.50% | ||||
| May 20 | 14.01 | 14 |
14.12
|
13.55
|
6.1M | -0.14% | ||||
| May 19 | 14.03 | 13.59 |
14.22
|
13.4
|
8.2M | 1.15% | ||||
| May 18 | 13.87 | 14.04 |
14.24
|
13.63
|
5.8M | -3.07% | ||||
| May 17 | 14.31 | 13.1 |
14.34
|
12.94
|
6.9M | 9.74% | ||||
| May 14 | 13.04 | 11.77 |
13.25
|
11.77
|
6.8M | 13.19% | ||||
| May 13 | 11.52 | 11.8 |
12.09
|
11.33
|
4.9M | -3.92% | ||||
| May 12 | 11.99 | 11.84 |
12.63
|
11.8
|
7.4M | 2.22% | ||||
| May 11 | 11.73 | 11.1 |
11.8
|
10.9
|
5.6M | 3.90% | ||||
| May 10 | 11.29 | 11.55 |
11.69
|
11.12
|
5.3M | -0.96% | ||||
| May 7 | 11.4 | 11.1 |
11.45
|
10.88
|
5.5M | 2.06% | ||||
| May 6 | 11.17 | 11.3 |
11.3
|
10.95
|
3.8M | -1.15% | ||||
| May 5 | 11.3 | 11.2 |
11.51
|
10.85
|
5.6M | 1.44% | ||||
| May 4 | 11.14 | 10.9 |
11.22
|
10.57
|
6.1M | 2.77% | ||||
| May 3 | 10.84 | 9.94 |
10.87
|
9.94
|
7.1M | 10.39% | ||||
| Apr 30 | 9.82 | 9.59 |
9.94
|
9.5
|
6.2M | 0.72% | ||||
| Apr 29 | 9.75 | 10.5 |
10.5
|
9.55
|
6.1M | -5.71% | ||||
| Apr 28 | 10.34 | 9.83 |
10.44
|
9.79
|
4.4M | 6.16% | ||||
| Apr 27 | 9.74 | 9.67 |
9.94
|
9.38
|
6.3M | 4.17% | ||||
| Apr 26 | 9.35 | 8.74 |
9.43
|
8.71
|
4.7M | 5.89% | ||||
| Apr 23 | 8.83 | 8.79 |
9.06
|
8.71
|
3.7M | -2.65% | ||||
| Apr 22 | 9.07 | 8.84 |
9.25
|
8.72
|
3.4M | 2.60% | ||||
| Apr 21 | 8.84 | 8.51 |
8.95
|
8.47
|
3.1M | 0.91% | ||||
| Apr 20 | 8.76 | 9.14 |
9.22
|
8.59
|
4.3M | -5.71% | ||||
| Apr 19 | 9.29 | 9.32 |
9.57
|
9.18
|
3.3M | -0.64% | ||||
| Apr 16 | 9.35 | 9.59 |
9.61
|
9.24
|
3.0M | -1.27% | ||||
| Apr 15 | 9.47 | 9.47 |
9.59
|
9.22
|
3.0M | -0.53% | ||||
| Apr 14 | 9.52 | 9.25 |
9.88
|
9.18
|
4.8M | 4.85% | ||||
| Apr 13 | 9.08 | 8.95 |
9.18
|
8.82
|
3.8M | 2.60% | ||||
| Apr 12 | 8.85 | 9.2 |
9.42
|
8.8
|
4.4M | -1.67% | ||||
| Apr 9 | 9 | 9.61 |
9.66
|
8.96
|
5.4M | -7.22% | ||||
| Apr 8 | 9.7 | 10 |
10.04
|
9.36
|
6.1M | -4.34% | ||||
| Apr 7 | 10.14 | 10.26 |
10.31
|
10
|
2.8M | -1.07% | ||||
| Apr 6 | 10.25 | 10.19 |
10.59
|
10.16
|
3.2M | 1.38% | ||||
| Apr 5 | 10.11 | 10.95 |
10.95
|
10.04
|
4.5M | -8.59% | ||||
| Apr 1 | 11.06 | 10.51 |
11.23
|
10.44
|
4.2M | 7.07% | ||||
| Mar 31 | 10.33 | 10.24 |
10.57
|
10.14
|
3.1M | 0.19% | ||||
| Mar 30 | 10.31 | 10.4 |
10.54
|
10.1
|
2.6M | -1.9% | ||||
| Mar 29 | 10.51 | 10.76 |
11
|
10.48
|
3.5M | -3.31% | ||||
| Mar 26 | 10.87 | 10.31 |
11.06
|
10.22
|
6.2M | 6.78% | ||||
| Mar 25 | 10.18 | 9.48 |
10.2
|
9.3
|
4.4M | 5.82% | ||||
| Mar 24 | 9.62 | 9.73 |
9.89
|
9.54
|
3.1M | 0.42% | ||||
| Mar 23 | 9.58 | 10.09 |
10.09
|
9.36
|
5.2M | -7.88% | ||||
| Mar 22 | 10.4 | 10.36 |
10.61
|
10.15
|
4.5M | -0.86% | ||||
| Mar 19 | 10.49 | 9.62 |
10.52
|
9.6
|
11.5M | 8.93% | ||||
| Mar 18 | 9.63 | 10.3 |
10.41
|
9.56
|
4.5M | -7.49% | ||||
| Mar 17 | 10.41 | 10.29 |
10.65
|
10.2
|
3.1M | 0.77% | ||||
| Mar 16 | 10.33 | 10.56 |
10.56
|
10.2
|
3.3M | -1.9% | ||||
| Mar 15 | 10.53 | 10.55 |
10.71
|
10.37
|
3.2M | -0.38% | ||||
| Mar 12 | 10.57 | 11.05 |
11.08
|
10.49
|
4.9M | -4.6% | ||||
| Mar 11 | 11.08 | 10.78 |
11.18
|
10.5
|
4.4M | 3.36% | ||||
| Mar 10 | 10.72 | 9.87 |
11.09
|
9.76
|
8.1M | 9.05% | ||||
| Mar 9 | 9.83 | 10.02 |
10.22
|
9.53
|
4.9M | -3.44% | ||||
| Mar 8 | 10.18 | 10.61 |
10.74
|
10.16
|
4.3M | -3.6% | ||||
| Mar 5 | 10.56 | 10.55 |
10.6
|
9.81
|
6.3M | 2.13% | ||||
| Mar 4 | 10.34 | 9.79 |
10.61
|
9.78
|
7.6M | 4.97% | ||||
| Mar 3 | 9.85 | 9.93 |
10.15
|
9.82
|
3.9M | 0.41% | ||||
| Mar 2 | 9.81 | 10.13 |
10.49
|
9.75
|
4.0M | -2.19% | ||||
| Mar 1 | 10.03 | 9.87 |
10.22
|
9.67
|
5.5M | 4.05% | ||||
| Feb 26 | 9.64 | 10.04 |
10.32
|
9.57
|
6.3M | -5.95% | ||||
| Feb 25 | 10.25 | 10.63 |
10.95
|
10.06
|
5.7M | -4.12% | ||||
| Feb 24 | 10.69 | 10.46 |
10.85
|
9.93
|
7.6M | 2.49% | ||||
| Feb 23 | 10.43 | 10.28 |
10.49
|
9.52
|
5.8M | 1.26% | ||||
| Feb 22 | 10.3 | 10.16 |
10.87
|
10.04
|
6.9M | 1.28% | ||||
| Feb 19 | 10.17 | 10.42 |
10.67
|
9.94
|
4.6M | -1.74% | ||||
| Feb 18 | 10.35 | 11.46 |
11.46
|
10.27
|
5.8M | -9.76% | ||||
| Feb 17 | 11.47 | 11.1 |
11.6
|
10.69
|
11.4M | 4.84% | ||||
| Feb 16 | 10.94 | 10.95 |
11.18
|
10.37
|
9.4M | 7.68% | ||||
| Feb 12 | 10.16 | 9.46 |
10.33
|
9.34
|
5.5M | 6.17% | ||||
| Feb 11 | 9.57 | 10.21 |
10.51
|
9.31
|
6.6M | -6.08% | ||||
| Feb 10 | 10.19 | 9.93 |
10.26
|
9.69
|
5.5M | 4.30% | ||||
| Feb 9 | 9.77 | 9.73 |
10.11
|
9.56
|
4.7M | -1.21% | ||||
| Feb 8 | 9.89 | 9.42 |
9.98
|
9.37
|
6.1M | 6.80% | ||||
| Feb 5 | 9.26 | 9.55 |
9.6
|
9.22
|
5.5M | -0.54% | ||||
| Feb 4 | 9.31 | 9.45 |
9.48
|
9.19
|
3.2M | -1.59% | ||||
| Feb 3 | 9.46 | 9.4 |
9.72
|
8.97
|
6.5M | 1.94% | ||||
| Feb 2 | 9.28 | 9.94 |
9.95
|
9.21
|
6.1M | -3.53% | ||||
| Feb 1 | 9.62 | 9.67 |
9.97
|
9.34
|
5.0M | 4.45% | ||||
| Jan 29 | 9.21 | 9.21 |
9.92
|
9.06
|
7.0M | -1.39% | ||||
| Jan 28 | 9.34 | 9.62 |
10.1
|
8.99
|
6.6M | -1.16% | ||||
| Jan 27 | 9.45 | 8.6 |
9.85
|
8.45
|
9.4M | 8.50% | ||||
| Jan 26 | 8.71 | 9.15 |
9.39
|
8.64
|
6.1M | -2.9% | ||||
| Jan 25 | 8.97 | 8.76 |
9.02
|
8.37
|
5.2M | 3.10% | ||||
| Jan 22 | 8.7 | 8.38 |
8.71
|
8.21
|
4.9M | 0.93% | ||||
| Jan 21 | 8.62 | 8.8 |
9
|
8.18
|
6.9M | -2.6% | ||||
| Jan 20 | 8.85 | 9.6 |
9.82
|
8.59
|
8.9M | -7.14% | ||||
| Jan 19 | 9.53 | 10.08 |
10.18
|
9.24
|
10.6M | -6.57% | ||||
| Jan 15 | 10.2 | 9.85 |
10.31
|
9.79
|
11.3M | 2.41% | ||||
| Jan 14 | 9.96 | 9.49 |
9.96
|
9.41
|
9.2M | 7.44% | ||||
| Jan 13 | 9.27 | 9.12 |
9.48
|
8.83
|
10.4M | 1.20% | ||||
| Jan 12 | 9.16 | 8.32 |
9.29
|
8.3
|
10.6M | 14.93% | ||||
| Jan 11 | 7.97 | 7.31 |
7.99
|
7.21
|
4.5M | 5.98% | ||||
| Jan 8 | 7.52 | 7.83 |
7.84
|
7.45
|
4.5M | -2.84% | ||||
| Jan 7 | 7.74 | 7.75 |
7.87
|
7.61
|
4.6M | 0.39% | ||||
| Jan 6 | 7.71 | 7.13 |
7.77
|
7.13
|
6.2M | 3.77% | ||||
| Jan 5 | 7.43 | 7.24 |
7.8
|
7.23
|
6.8M | 4.21% | ||||
| Jan 4 | 7.13 | 6.88 |
7.18
|
6.78
|
4.9M | 6.42% | ||||
| Dec 31 | 6.7 | 6.67 |
6.81
|
6.58
|
3.6M | 0% | ||||
| Dec 30 | 6.7 | 6.23 |
6.77
|
6.19
|
4.5M | 7.37% | ||||
| Dec 29 | 6.24 | 6.59 |
6.64
|
6.21
|
5.5M | -4% | ||||
| Dec 28 | 6.5 | 6.83 |
6.89
|
6.46
|
7.5M | -7.54% | ||||
| Dec 24 | 7.03 | 7.38 |
7.4
|
7
|
1.9M | -4.48% | ||||
| Dec 23 | 7.36 | 6.82 |
7.55
|
6.81
|
5.9M | 7.29% | ||||
| Dec 22 | 6.86 | 6.95 |
7.06
|
6.78
|
3.3M | -1.29% | ||||
| Dec 21 | 6.95 | 6.63 |
7
|
6.52
|
5.6M | 1.46% | ||||
| Dec 18 | 6.85 | 6.96 |
6.99
|
6.77
|
11.3M | -2.28% | ||||
| Dec 17 | 7.01 | 7 |
7.04
|
6.7
|
4.1M | 1.89% | ||||
| Dec 16 | 6.88 | 7.38 |
7.38
|
6.81
|
7.7M | -4.58% | ||||
| Dec 15 | 7.21 | 7.07 |
7.25
|
6.99
|
4.9M | 1.98% | ||||
| Dec 14 | 7.07 | 7.4 |
7.44
|
7
|
6.6M | -2.48% | ||||
| Dec 11 | 7.25 | 7.84 |
7.86
|
7.13
|
7.6M | -6.09% | ||||
| Dec 10 | 7.72 | 7.1 |
7.76
|
7.1
|
9.8M | 9.04% | ||||
| Dec 9 | 7.08 | 7 |
7.27
|
6.9
|
6.2M | 3.36% | ||||
| Dec 8 | 6.85 | 6.76 |
7.12
|
6.67
|
6.0M | 1.03% | ||||
| Dec 7 | 6.78 | 7.16 |
7.22
|
6.76
|
7.9M | -8.63% | ||||
| Dec 4 | 7.42 | 6.99 |
7.42
|
6.99
|
6.2M | 7.38% | ||||
| Dec 3 | 6.91 | 6.99 |
7.05
|
6.56
|
8.2M | -2.81% | ||||
| Dec 2 | 7.11 | 7.21 |
7.62
|
7.1
|
5.0M | -2.2% | ||||
| Dec 1 | 7.27 | 7.44 |
7.69
|
7.2
|
3.9M | -0.41% | ||||
| Nov 30 | 7.3 | 7.89 |
7.97
|
7.29
|
4.2M | -6.17% | ||||
| Nov 27 | 7.78 | 7.8 |
7.95
|
7.6
|
2.2M | -1.89% | ||||
| Nov 25 | 7.93 | 7.94 |
7.99
|
7.62
|
3.5M | -0.75% | ||||
| Nov 24 | 7.99 | 7.77 |
8.09
|
7.65
|
4.7M | 4.58% | ||||
| Nov 23 | 7.64 | 7.31 |
7.64
|
7.25
|
6.3M | 6.70% | ||||
| Nov 20 | 7.16 | 7.2 |
7.5
|
7
|
4.1M | -0.83% | ||||
| Nov 19 | 7.22 | 6.98 |
7.24
|
6.69
|
6.2M | 1.26% | ||||
| Nov 18 | 7.13 | 7.42 |
7.54
|
7.11
|
5.1M | -2.46% | ||||
| Nov 17 | 7.31 | 6.93 |
7.33
|
6.91
|
4.1M | 3.39% | ||||
| Nov 16 | 7.07 | 7.39 |
7.41
|
6.62
|
7.9M | -1.53% | ||||
| Nov 13 | 7.18 | 6.87 |
7.26
|
6.84
|
3.6M | 6.37% | ||||
| Nov 12 | 6.75 | 6.72 |
7.06
|
6.64
|
5.1M | -2.32% | ||||
| Nov 11 | 6.91 | 6.98 |
7.34
|
6.74
|
6.6M | -0.86% | ||||
| Nov 10 | 6.97 | 6.52 |
6.98
|
6.38
|
6.2M | 8.40% | ||||
| Nov 9 | 6.43 | 6.31 |
6.57
|
6.07
|
9.0M | 6.11% | ||||
| Nov 6 | 6.06 | 6.08 |
6.33
|
6.04
|
5.6M | 0.33% | ||||
| Nov 5 | 6.04 | 6.05 |
6.34
|
6.01
|
6.0M | 0% | ||||
| Nov 4 | 6.04 | 6.3 |
6.34
|
5.93
|
8.2M | -5.03% | ||||
| Nov 3 | 6.36 | 6.68 |
6.74
|
6.29
|
6.2M | -3.49% | ||||
| Nov 2 | 6.59 | 6.46 |
6.66
|
6.12
|
7.5M | 0.15% | ||||
| Oct 30 | 6.58 | 7.38 |
7.41
|
6.35
|
17.4M | -15.21% | ||||
| Oct 29 | 7.76 | 7.83 |
7.96
|
7.57
|
7.1M | -2.02% | ||||
| Oct 28 | 7.92 | 8.4 |
8.56
|
7.89
|
7.8M | -8.12% | ||||
| Oct 27 | 8.62 | 8.73 |
8.79
|
8.53
|
5.1M | -1.37% | ||||
| Oct 26 | 8.74 | 9.17 |
9.25
|
8.67
|
5.3M | -3.85% | ||||
| Oct 23 | 9.09 | 9.27 |
9.36
|
9
|
3.7M | -3.19% | ||||
| Oct 22 | 9.39 | 8.72 |
9.41
|
8.59
|
6.9M | 8.43% | ||||
| Oct 21 | 8.66 | 9 |
9.28
|
8.61
|
6.9M | -0.35% | ||||
| Oct 20 | 8.69 | 8.48 |
8.88
|
8.4
|
4.9M | 4.07% | ||||
| Oct 19 | 8.35 | 8.36 |
8.51
|
8.11
|
4.0M | 0.97% | ||||
| Oct 16 | 8.27 | 8.64 |
8.78
|
8.25
|
4.1M | -4.28% | ||||
| Oct 15 | 8.64 | 8.26 |
8.64
|
8.12
|
3.3M | 4.98% | ||||
| Oct 14 | 8.23 | 8.09 |
8.47
|
8.05
|
3.6M | 1.11% | ||||
| Oct 13 | 8.14 | 8.41 |
8.57
|
8.13
|
3.1M | -3.44% | ||||
| Oct 12 | 8.43 | 8.3 |
8.51
|
8.04
|
4.2M | 4.59% | ||||
| Oct 9 | 8.06 | 8.33 |
8.52
|
7.93
|
4.0M | -0.37% | ||||
| Oct 8 | 8.09 | 7.9 |
8.1
|
7.72
|
5.1M | 2.66% | ||||
| Oct 7 | 7.88 | 7.2 |
7.95
|
7.2
|
5.9M | 12.09% | ||||
| Oct 6 | 7.03 | 7.16 |
7.54
|
6.99
|
6.8M | -0.42% | ||||
| Oct 5 | 7.06 | 6.66 |
7.11
|
6.66
|
4.2M | 8.62% | ||||
| Oct 2 | 6.5 | 6.29 |
6.64
|
6.22
|
4.2M | 0.15% | ||||
| Oct 1 | 6.49 | 6.56 |
6.74
|
6.31
|
4.0M | -1.96% | ||||
| Sep 30 | 6.62 | 6.83 |
6.88
|
6.51
|
5.2M | -3.36% | ||||
| Sep 29 | 6.85 | 7.22 |
7.25
|
6.79
|
5.2M | -6.16% | ||||
| Sep 28 | 7.3 | 7.17 |
7.39
|
6.96
|
5.5M | 3.25% | ||||
| Sep 25 | 7.07 | 7.22 |
7.29
|
6.99
|
3.6M | -3.28% | ||||
| Sep 24 | 7.31 | 7.3 |
7.55
|
7.01
|
5.8M | -2.4% | ||||
| Sep 23 | 7.49 | 7.52 |
7.94
|
7.46
|
5.8M | 1.49% | ||||
| Sep 22 | 7.38 | 7.69 |
7.75
|
7.37
|
4.3M | -4.16% | ||||
| Sep 21 | 7.7 | 7.6 |
7.76
|
7.29
|
4.5M | -1.03% | ||||
| Sep 18 | 7.78 | 7.76 |
8.05
|
7.61
|
12.5M | 1.30% | ||||
| Sep 17 | 7.68 | 7.59 |
7.74
|
7.43
|
4.6M | -1.92% | ||||
| Sep 16 | 7.83 | 7.46 |
8.01
|
7.39
|
6.4M | 6.10% | ||||
| Sep 15 | 7.38 | 7.36 |
7.45
|
7.03
|
4.0M | 1.10% | ||||
| Sep 14 | 7.3 | 7.02 |
7.5
|
6.9
|
6.2M | 6.10% | ||||
| Sep 11 | 6.88 | 6.85 |
7.05
|
6.8
|
3.5M | 1.03% | ||||
| Sep 10 | 6.81 | 7.01 |
7.18
|
6.78
|
5.2M | -3.54% | ||||
| Sep 9 | 7.06 | 6.96 |
7.09
|
6.82
|
3.4M | 3.82% | ||||
| Sep 8 | 6.8 | 6.97 |
7.02
|
6.58
|
5.9M | -4.76% | ||||
| Sep 4 | 7.14 | 7.14 |
7.23
|
6.69
|
4.3M | 0.71% | ||||
| Sep 3 | 7.09 | 6.95 |
7.28
|
6.95
|
5.5M | 2.01% | ||||
| Sep 2 | 6.95 | 7.38 |
7.47
|
6.95
|
6.0M | -6.96% | ||||
| Sep 1 | 7.47 | 7.43 |
7.74
|
7.35
|
4.7M | 0.13% | ||||
| Aug 31 | 7.46 | 7.7 |
7.71
|
7.23
|
5.8M | -4.24% | ||||
| Aug 28 | 7.79 | 7.94 |
8.01
|
7.66
|
3.4M | -1.27% | ||||
| Aug 27 | 7.89 | 7.74 |
7.99
|
7.66
|
5.2M | 3.82% | ||||
| Aug 26 | 7.6 | 8.2 |
8.24
|
7.58
|
6.8M | -8.32% | ||||
| Aug 25 | 8.29 | 8.26 |
8.48
|
8.11
|
3.8M | 0.73% | ||||
| Aug 24 | 8.23 | 8.05 |
8.26
|
7.8
|
4.0M | 3.26% | ||||
| Aug 21 | 7.97 | 8.15 |
8.25
|
7.89
|
6.2M | -3.04% | ||||
| Aug 20 | 8.22 | 8.7 |
8.75
|
8.16
|
6.3M | -7.01% | ||||
| Aug 19 | 8.84 | 8.72 |
9.3
|
8.66
|
6.3M | 1.49% | ||||
| Aug 18 | 8.71 | 9 |
9.37
|
8.67
|
6.4M | -1.91% | ||||
| Aug 17 | 8.88 | 8.75 |
8.9
|
8.46
|
5.4M | 1.14% | ||||
| Aug 14 | 8.78 | 8.14 |
9.05
|
8.1
|
9.2M | 8.80% | ||||
| Aug 13 | 8.07 | 8.25 |
8.36
|
8.05
|
5.8M | -2.42% | ||||
| Aug 12 | 8.27 | 8.22 |
8.44
|
7.99
|
5.4M | 1.97% | ||||
| Aug 11 | 8.11 | 8.5 |
8.72
|
8.09
|
7.1M | -3.68% | ||||
| Aug 10 | 8.42 | 8.27 |
8.44
|
8.01
|
6.8M | 1.94% | ||||
| Aug 7 | 8.26 | 7.79 |
8.32
|
7.74
|
8.2M | 6.31% | ||||
| Aug 6 | 7.77 | 7.84 |
7.99
|
7.73
|
5.0M | -0.26% | ||||
| Aug 5 | 7.79 | 7.75 |
7.89
|
7.45
|
7.2M | 1.43% | ||||
| Aug 4 | 7.68 | 7.23 |
7.75
|
7.07
|
8.5M | 6.52% | ||||
| Aug 3 | 7.21 | 6.68 |
7.33
|
6.64
|
10.0M | 11.61% | ||||
| Jul 31 | 6.46 | 6.5 |
6.51
|
6.22
|
5.1M | -0.92% | ||||
| Jul 30 | 6.52 | 6.48 |
6.63
|
6.4
|
4.4M | -0.61% | ||||
| Jul 29 | 6.56 | 6.2 |
6.6
|
6.01
|
5.3M | 5.81% | ||||
| Jul 28 | 6.2 | 6.06 |
6.34
|
6.04
|
4.5M | 3.68% | ||||
| Jul 27 | 5.98 | 6.47 |
6.52
|
5.85
|
11.3M | -11.14% | ||||
| Jul 24 | 6.73 | 6.56 |
6.95
|
6.53
|
6.1M | 2.59% | ||||
| Jul 23 | 6.56 | 6.22 |
6.57
|
5.95
|
6.5M | 5.64% | ||||
| Jul 22 | 6.21 | 6.27 |
6.31
|
6.04
|
5.2M | -1.74% | ||||
| Jul 21 | 6.32 | 6.54 |
6.59
|
6.25
|
8.6M | -2.17% | ||||
| Jul 20 | 6.46 | 6.5 |
6.72
|
6.43
|
3.9M | -0.77% | ||||
| Jul 17 | 6.51 | 6.8 |
6.84
|
6.5
|
4.7M | -3.41% | ||||
| Jul 16 | 6.74 | 6.8 |
7.01
|
6.68
|
4.7M | -1.61% | ||||
| Jul 15 | 6.85 | 6.66 |
6.88
|
6.53
|
6.8M | 4.10% | ||||
| Jul 14 | 6.58 | 6.36 |
6.58
|
6.14
|
6.6M | 5.28% | ||||
| Jul 13 | 6.25 | 6.79 |
6.88
|
6.25
|
5.9M | -6.99% | ||||
| Jul 10 | 6.72 | 6.64 |
6.72
|
6.43
|
5.3M | 3.07% | ||||
| Jul 9 | 6.52 | 6.82 |
7.01
|
6.51
|
10.0M | -1.66% | ||||
| Jul 8 | 6.63 | 6.72 |
6.96
|
6.55
|
7.5M | -1.04% | ||||
| Jul 7 | 6.7 | 6.4 |
6.98
|
6.32
|
10.9M | 4.36% | ||||
| Jul 6 | 6.42 | 6.33 |
6.51
|
6.24
|
9.1M | 4.90% | ||||
| Jul 2 | 6.12 | 5.7 |
6.16
|
5.69
|
7.3M | 8.90% | ||||
| Jul 1 | 5.62 | 5.51 |
5.71
|
5.47
|
5.4M | -0.18% | ||||
| Jun 30 | 5.63 | 5.54 |
5.64
|
5.27
|
6.6M | 1.81% | ||||
| Jun 29 | 5.53 | 5.3 |
5.53
|
5.24
|
8.0M | 7.38% | ||||
| Jun 26 | 5.15 | 5.6 |
5.62
|
5.08
|
30.6M | -8.69% | ||||
| Jun 25 | 5.64 | 5.53 |
5.91
|
5.39
|
8.2M | 0.89% | ||||
| Jun 24 | 5.59 | 5.81 |
5.96
|
5.56
|
7.5M | -4.28% | ||||
| Jun 23 | 5.84 | 6.1 |
6.1
|
5.76
|
10.7M | -3.31% | ||||
| Jun 22 | 6.04 | 6.33 |
6.42
|
5.89
|
7.6M | -3.51% | ||||
| Jun 19 | 6.26 | 6.83 |
6.84
|
6.21
|
29.9M | -6.57% | ||||
| Jun 18 | 6.7 | 6.54 |
7.14
|
6.42
|
9.7M | -0.15% | ||||
| Jun 17 | 6.71 | 6.88 |
6.9
|
6.47
|
9.5M | -2.47% | ||||
| Jun 16 | 6.88 | 7.01 |
7.05
|
6.64
|
7.8M | 1.93% | ||||
| Jun 15 | 6.75 | 6.12 |
6.88
|
5.98
|
9.3M | 4.33% | ||||
| Jun 12 | 6.47 | 6.65 |
6.74
|
6.32
|
7.2M | 3.35% | ||||
| Jun 11 | 6.26 | 6.48 |
6.8
|
6.25
|
9.4M | -9.28% | ||||
| Jun 10 | 6.9 | 7.57 |
7.69
|
6.88
|
8.9M | -8.61% | ||||
| Jun 9 | 7.55 | 7.68 |
7.83
|
7.23
|
8.6M | -5.98% | ||||
| Jun 8 | 8.03 | 6.7 |
8.25
|
6.7
|
20.2M | 21.85% | ||||
| Jun 5 | 6.59 | 6.6 |
6.77
|
6.13
|
12.5M | 1.85% | ||||
| Jun 4 | 6.47 | 6.15 |
6.5
|
6.14
|
6.4M | 4.35% | ||||
| Jun 3 | 6.2 | 6.5 |
6.5
|
6.1
|
7.4M | -3.28% | ||||
| Jun 2 | 6.41 | 6.24 |
6.53
|
6.2
|
5.3M | 2.89% | ||||
| Jun 1 | 6.23 | 5.92 |
6.39
|
5.88
|
7.9M | 4.01% | ||||
| May 29 | 5.99 | 6.06 |
6.26
|
5.91
|
11.3M | 0.34% | ||||
| May 28 | 5.97 | 6.22 |
6.54
|
5.92
|
6.8M | -4.94% | ||||
| May 27 | 6.28 | 6.57 |
6.57
|
6.05
|
6.5M | -3.09% | ||||
| May 26 | 6.48 | 6.16 |
6.55
|
6.1
|
7.9M | 7.82% | ||||
| May 22 | 6.01 | 5.66 |
6.03
|
5.59
|
5.8M | 4.16% | ||||
| May 21 | 5.77 | 5.82 |
5.99
|
5.71
|
6.1M | -1.2% | ||||
| May 20 | 5.84 | 6.03 |
6.16
|
5.75
|
9.0M | -0.85% | ||||
| May 19 | 5.89 | 5.75 |
6.22
|
5.63
|
8.6M | 3.51% | ||||
| May 18 | 5.69 | 5.13 |
5.73
|
5.08
|
10.6M | 15.89% | ||||
| May 15 | 4.91 | 5.09 |
5.25
|
4.88
|
9.0M | -3.16% | ||||
| May 14 | 5.07 | 5.23 |
5.29
|
4.93
|
8.6M | -5.76% | ||||
| May 13 | 5.38 | 6.43 |
6.43
|
5.26
|
9.4M | -15.01% | ||||
| May 12 | 6.33 | 6.27 |
6.75
|
6.25
|
10.4M | 1.28% | ||||
| May 11 | 6.25 | 6.2 |
6.55
|
6.13
|
9.4M | 1.13% | ||||
| May 8 | 6.18 | 5.8 |
6.19
|
5.69
|
7.1M | 8.04% | ||||
| May 7 | 5.72 | 5.89 |
6.08
|
5.69
|
6.4M | -2.05% | ||||
| May 6 | 5.84 | 5.98 |
6.09
|
5.75
|
6.3M | -1.18% | ||||
| May 5 | 5.91 | 6.41 |
6.44
|
5.86
|
10.6M | -4.68% | ||||
| May 4 | 6.2 | 5.9 |
6.31
|
5.76
|
9.8M | 2.31% | ||||
| May 1 | 6.06 | 5.75 |
6.41
|
5.6
|
9.5M | 3.95% | ||||
| Apr 30 | 5.83 | 6.23 |
6.48
|
5.78
|
16.0M | -5.2% | ||||
| Apr 29 | 6.15 | 5.67 |
6.24
|
5.54
|
8.0M | 9.43% | ||||
| Apr 28 | 5.62 | 5.6 |
5.69
|
5.13
|
10.7M | 2.37% | ||||
| Apr 27 | 5.49 | 5.28 |
5.64
|
4.98
|
11.8M | 4.57% | ||||
| Apr 24 | 5.25 | 5.35 |
5.35
|
4.93
|
12.4M | 2.14% | ||||
| Apr 23 | 5.14 | 5.1 |
5.36
|
4.99
|
12.1M | 0.39% | ||||
| Apr 22 | 5.12 | 5.46 |
5.48
|
4.92
|
10.7M | -2.85% | ||||
| Apr 21 | 5.27 | 5.15 |
5.46
|
5.06
|
15.2M | 2.53% | ||||
| Apr 20 | 5.14 | 4.51 |
5.3
|
4.48
|
14.6M | 10.54% | ||||
| Apr 17 | 4.65 | 4.55 |
4.67
|
4.29
|
11.8M | 4.97% | ||||
| Apr 16 | 4.43 | 4.6 |
4.76
|
4.32
|
8.0M | -3.49% | ||||
| Apr 15 | 4.59 | 4.15 |
4.62
|
3.97
|
15.8M | 4.79% | ||||
| Apr 14 | 4.38 | 4.06 |
4.42
|
3.93
|
19.2M | 7.88% | ||||
| Apr 13 | 4.06 | 3.91 |
4.13
|
3.79
|
12.1M | 8.27% | ||||
| Apr 9 | 3.75 | 3.76 |
4.3
|
3.42
|
16.4M | 0.54% | ||||
| Apr 8 | 3.73 | 3.12 |
3.74
|
3.06
|
10.0M | 22.30% | ||||
| Apr 7 | 3.05 | 3 |
3.28
|
2.92
|
11.9M | 4.81% | ||||
| Apr 6 | 2.91 | 2.64 |
2.91
|
2.56
|
9.0M | 10.23% | ||||
| Apr 3 | 2.64 | 2.47 |
2.7
|
2.33
|
12.9M | 10% | ||||
| Apr 2 | 2.4 | 2.35 |
2.72
|
2.2
|
14.5M | 5.73% | ||||
| Apr 1 | 2.27 | 2.27 |
2.48
|
2.17
|
12.1M | -0.44% | ||||
| Mar 31 | 2.28 | 2.3 |
2.38
|
2.15
|
14.6M | -2.15% | ||||
| Mar 30 | 2.33 | 2.11 |
2.42
|
2.11
|
12.1M | 7.37% | ||||
| Mar 27 | 2.17 | 2.23 |
2.36
|
2.06
|
16.7M | -6.06% | ||||
| Mar 26 | 2.31 | 2.62 |
2.65
|
2.09
|
12.7M | -8.33% | ||||
| Mar 25 | 2.52 | 2.92 |
3.06
|
2.5
|
16.9M | -17.38% | ||||
| Mar 24 | 3.05 | 2.84 |
3.1
|
2.46
|
15.1M | 12.55% | ||||
| Mar 23 | 2.71 | 3 |
3.1
|
2.61
|
13.3M | -11.15% | ||||
| Mar 20 | 3.05 | 3.06 |
3.25
|
2.8
|
21.2M | 0.66% | ||||
| Mar 19 | 3.03 | 2.92 |
3.1
|
2.75
|
16.3M | 5.94% | ||||
| Mar 18 | 2.86 | 2.88 |
3.23
|
2.66
|
17.5M | -7.44% | ||||
| Mar 17 | 3.09 | 2.78 |
3.15
|
2.75
|
24.8M | 12.77% | ||||
| Mar 16 | 2.74 | 2.2 |
3.4
|
2.19
|
28.4M | -2.84% | ||||
| Mar 13 | 2.82 | 2.25 |
3.05
|
1.97
|
31.9M | 36.23% | ||||
| Mar 12 | 2.07 | 1.63 |
2.34
|
1.61
|
27.0M | 6.70% | ||||
| Mar 11 | 1.94 | 2.14 |
2.27
|
1.85
|
19.1M | -14.16% | ||||
| Mar 10 | 2.26 | 2.66 |
2.66
|
1.95
|
27.2M | -3.83% | ||||
| Mar 9 | 2.35 | 2.32 |
3.54
|
2.19
|
37.7M | -10.31% | ||||
| Mar 6 | 2.62 | 2.37 |
2.65
|
2.23
|
17.9M | 3.56% | ||||
| Mar 5 | 2.53 | 2.55 |
2.66
|
2.44
|
12.4M | -5.24% | ||||
| Mar 4 | 2.67 | 2.64 |
2.79
|
2.51
|
14.1M | 2.69% | ||||
| Mar 3 | 2.6 | 2.69 |
2.72
|
2.45
|
11.4M | -1.14% | ||||
| Mar 2 | 2.63 | 2.82 |
2.84
|
2.57
|
12.6M | -5.05% | ||||
| Feb 28 | 2.77 | 2.44 |
2.82
|
2.14
|
25.2M | 0.73% | ||||
| Feb 27 | 2.75 | 2.6 |
2.8
|
2.4
|
19.7M | -1.79% | ||||
| Feb 26 | 2.8 | 2.85 |
2.96
|
2.66
|
10.2M | -2.1% | ||||
| Feb 25 | 2.86 | 2.99 |
3.04
|
2.64
|
15.3M | -3.38% | ||||
| Feb 24 | 2.96 | 2.99 |
3.09
|
2.93
|
12.9M | -5.73% | ||||
| Feb 21 | 3.14 | 3.21 |
3.22
|
3.05
|
8.9M | -3.98% | ||||
| Feb 20 | 3.27 | 3.2 |
3.42
|
3.2
|
11.6M | 1.55% | ||||
| Feb 19 | 3.22 | 3.2 |
3.24
|
3.1
|
8.7M | 2.55% | ||||
| Feb 18 | 3.14 | 3.13 |
3.22
|
3.04
|
9.2M | 1.62% | ||||
| Feb 14 | 3.09 | 3.11 |
3.31
|
3.02
|
8.9M | -0.32% | ||||
| Feb 13 | 3.1 | 3.05 |
3.26
|
3.04
|
10.1M | 1.97% | ||||
| Feb 12 | 3.04 | 3.01 |
3.32
|
3
|
13.0M | 4.47% | ||||
| Feb 11 | 2.91 | 2.99 |
3.02
|
2.9
|
10.7M | -3% | ||||
| Feb 10 | 3 | 3.1 |
3.14
|
2.98
|
9.3M | -6.25% | ||||
| Feb 7 | 3.2 | 3.19 |
3.29
|
3.08
|
7.5M | -1.84% | ||||
| Feb 6 | 3.26 | 3.33 |
3.37
|
3.15
|
8.3M | -2.4% | ||||
| Feb 5 | 3.34 | 3.08 |
3.37
|
3.08
|
13.8M | 10.60% | ||||
| Feb 4 | 3.02 | 3.1 |
3.16
|
3
|
8.5M | 0.33% | ||||
| Feb 3 | 3.01 | 3.01 |
3.13
|
2.95
|
8.4M | 0.33% | ||||
| Jan 31 | 3 | 2.96 |
3.08
|
2.9
|
10.1M | -0.33% | ||||
| Jan 30 | 3.01 | 2.95 |
3.02
|
2.85
|
12.3M | 0% | ||||
| Jan 29 | 3.01 | 3.19 |
3.23
|
3.01
|
12.6M | -4.75% | ||||
| Jan 28 | 3.16 | 3.1 |
3.25
|
3
|
17.4M | 3.61% | ||||
| Jan 27 | 3.05 | 3.13 |
3.2
|
3.04
|
14.5M | -6.44% | ||||
| Jan 24 | 3.26 | 3.37 |
3.44
|
3.16
|
19.4M | -4.68% | ||||
| Jan 23 | 3.42 | 3.46 |
3.54
|
3.37
|
14.1M | -2.56% | ||||
| Jan 22 | 3.51 | 3.63 |
3.65
|
3.43
|
13.1M | -3.31% | ||||
| Jan 21 | 3.63 | 3.89 |
3.9
|
3.58
|
15.2M | -8.33% | ||||
| Jan 17 | 3.96 | 4.38 |
4.38
|
3.96
|
16.3M | -9.17% | ||||
| Jan 16 | 4.36 | 4.51 |
4.66
|
4.34
|
10.2M | -2.46% | ||||
| Jan 15 | 4.47 | 4.5 |
4.57
|
4.37
|
8.6M | -2.83% | ||||
| Jan 14 | 4.6 | 4.57 |
4.74
|
4.47
|
11.4M | 1.10% | ||||
| Jan 13 | 4.55 | 4.7 |
4.74
|
4.43
|
11.7M | -5.8% | ||||
| Jan 10 | 4.83 | 4.58 |
4.85
|
4.55
|
11.4M | 5.69% | ||||
| Jan 9 | 4.57 | 4.51 |
4.62
|
4.23
|
17.2M | 0.22% | ||||
| Jan 8 | 4.56 | 4.66 |
4.89
|
4.45
|
16.2M | -3.39% | ||||
| Jan 7 | 4.72 | 4.58 |
4.82
|
4.5
|
14.0M | 5.83% | ||||
| Jan 6 | 4.46 | 4.56 |
4.59
|
4.37
|
8.4M | -0.67% | ||||
| Jan 3 | 4.49 | 4.57 |
4.6
|
4.37
|
11.0M | 1.81% | ||||
| Jan 2 | 4.41 | 4.89 |
4.95
|
4.36
|
9.5M | -9.07% | ||||
| Dec 31 | 4.85 | 4.56 |
4.93
|
4.52
|
8.1M | 4.75% | ||||
| Dec 30 | 4.63 | 4.55 |
4.71
|
4.46
|
8.0M | 1.54% | ||||
| Dec 27 | 4.56 | 4.78 |
4.82
|
4.56
|
8.7M | -5.2% | ||||
| Dec 26 | 4.81 | 4.88 |
4.93
|
4.78
|
6.2M | 0.21% | ||||
| Dec 24 | 4.8 | 4.85 |
4.98
|
4.79
|
3.0M | -0.83% | ||||
| Dec 23 | 4.84 | 4.7 |
4.9
|
4.67
|
10.6M | 1.47% | ||||
| Dec 20 | 4.77 | 5.05 |
5.05
|
4.63
|
16.8M | -4.6% | ||||
| Dec 19 | 5 | 4.92 |
5.12
|
4.85
|
11.1M | 1.63% | ||||
| Dec 18 | 4.92 | 4.68 |
4.99
|
4.67
|
11.9M | 3.80% | ||||
| Dec 17 | 4.74 | 4.51 |
4.78
|
4.45
|
11.3M | 4.64% | ||||
| Dec 16 | 4.53 | 4.31 |
4.66
|
4.3
|
12.9M | 7.60% | ||||
| Dec 13 | 4.21 | 4.66 |
4.73
|
4.2
|
13.6M | -8.68% | ||||
| Dec 12 | 4.61 | 4.11 |
4.61
|
4.06
|
14.4M | 12.99% | ||||
| Dec 11 | 4.08 | 4.14 |
4.17
|
3.99
|
8.5M | -1.45% | ||||
| Dec 10 | 4.14 | 4.09 |
4.21
|
3.98
|
8.9M | 1.97% | ||||
| Dec 9 | 4.06 | 3.8 |
4.16
|
3.76
|
15.6M | 5.45% | ||||
| Dec 6 | 3.85 | 3.52 |
3.91
|
3.49
|
11.4M | 6.65% | ||||
| Dec 5 | 3.61 | 3.66 |
3.78
|
3.56
|
12.2M | 0.56% | ||||
| Dec 4 | 3.59 | 3.41 |
3.63
|
3.35
|
8.4M | 5.59% | ||||
| Dec 3 | 3.4 | 3.34 |
3.47
|
3.3
|
10.2M | 1.19% | ||||
| Dec 2 | 3.36 | 3.57 |
3.65
|
3.35
|
11.4M | -3.72% | ||||
| Nov 29 | 3.49 | 3.57 |
3.58
|
3.45
|
5.3M | -4.12% | ||||
| Nov 27 | 3.64 | 3.54 |
3.7
|
3.53
|
5.2M | 1.39% | ||||
| Nov 26 | 3.59 | 3.87 |
3.87
|
3.49
|
12.0M | -7.47% | ||||
| Nov 25 | 3.88 | 3.74 |
3.91
|
3.69
|
10.5M | 1.04% | ||||
| Nov 22 | 3.84 | 3.46 |
3.96
|
3.44
|
17.1M | 11.63% | ||||
| Nov 21 | 3.44 | 3.52 |
3.56
|
3.37
|
12.9M | -1.99% | ||||
| Nov 20 | 3.51 | 3.63 |
3.7
|
3.47
|
11.6M | -3.31% | ||||
| Nov 19 | 3.63 | 3.72 |
3.76
|
3.59
|
8.1M | -3.97% | ||||
| Nov 18 | 3.78 | 4.17 |
4.17
|
3.74
|
15.3M | -10.64% | ||||
| Nov 15 | 4.23 | 4.04 |
4.24
|
3.99
|
8.4M | 4.70% | ||||
| Nov 14 | 4.04 | 4.25 |
4.31
|
3.97
|
10.0M | -4.04% | ||||
| Nov 13 | 4.21 | 4.31 |
4.37
|
4.13
|
8.7M | -2.55% | ||||
| Nov 12 | 4.32 | 4.35 |
4.42
|
4.24
|
8.2M | 0.70% | ||||
| Nov 11 | 4.29 | 4.51 |
4.63
|
4.28
|
11.5M | -8.14% | ||||
| Nov 8 | 4.67 | 4.45 |
4.73
|
4.38
|
8.7M | 3.55% | ||||
| Nov 7 | 4.51 | 4.58 |
4.73
|
4.43
|
9.1M | -0.66% | ||||
| Nov 6 | 4.54 | 4.5 |
4.78
|
4.42
|
12.1M | 0% | ||||
| Nov 5 | 4.54 | 4.75 |
5.01
|
4.53
|
14.2M | -2.99% | ||||
| Nov 4 | 4.68 | 4.42 |
4.82
|
4.4
|
16.1M | 10.12% | ||||
| Nov 1 | 4.25 | 4.06 |
4.31
|
3.97
|
11.1M | 5.46% | ||||
| Oct 31 | 4.03 | 4.11 |
4.2
|
3.9
|
9.5M | -0.25% | ||||
| Oct 30 | 4.04 | 4.55 |
4.6
|
4
|
14.6M | -9.82% | ||||
| Oct 29 | 4.48 | 4.21 |
4.59
|
4.12
|
12.4M | 7.18% | ||||
| Oct 28 | 4.18 | 4.27 |
4.46
|
4.17
|
12.9M | -0.95% | ||||
| Oct 25 | 4.22 | 3.75 |
4.26
|
3.75
|
20.3M | 10.76% | ||||
| Oct 24 | 3.81 | 3.95 |
3.96
|
3.49
|
18.5M | -0.78% | ||||
| Oct 23 | 3.84 | 3.73 |
4
|
3.64
|
11.8M | 2.40% | ||||
| Oct 22 | 3.75 | 3.8 |
3.86
|
3.6
|
10.0M | -1.57% | ||||
| Oct 21 | 3.81 | 3.77 |
3.83
|
3.59
|
9.4M | 3.53% | ||||
| Oct 18 | 3.68 | 3.78 |
3.9
|
3.63
|
8.9M | -3.16% | ||||
| Oct 17 | 3.8 | 3.6 |
3.81
|
3.49
|
8.0M | 5.85% | ||||
| Oct 16 | 3.59 | 3.52 |
3.75
|
3.52
|
13.6M | 2.57% | ||||
| Oct 15 | 3.5 | 3.43 |
3.67
|
3.33
|
8.2M | 0.86% | ||||
| Oct 14 | 3.47 | 3.6 |
3.6
|
3.32
|
7.7M | -3.34% | ||||
| Oct 11 | 3.59 | 3.5 |
3.67
|
3.5
|
8.8M | 4.97% | ||||
| Oct 10 | 3.42 | 3.39 |
3.49
|
3.28
|
7.7M | 2.70% | ||||
| Oct 9 | 3.33 | 3.39 |
3.46
|
3.26
|
8.8M | -0.3% | ||||
| Oct 8 | 3.34 | 3.57 |
3.57
|
3.31
|
13.0M | -7.99% | ||||
| Oct 7 | 3.63 | 3.64 |
3.74
|
3.52
|
8.6M | -0.82% | ||||
| Oct 4 | 3.66 | 3.52 |
3.7
|
3.42
|
11.6M | 1.10% | ||||
| Oct 3 | 3.62 | 3.42 |
3.67
|
3.33
|
14.7M | 5.85% | ||||
| Oct 2 | 3.42 | 3.52 |
3.71
|
3.4
|
15.6M | -2.84% | ||||
| Oct 1 | 3.52 | 3.82 |
4
|
3.46
|
15.6M | -7.85% | ||||
| Sep 30 | 3.82 | 3.92 |
4.03
|
3.74
|
11.9M | -4.98% | ||||
| Sep 27 | 4.02 | 4.02 |
4.14
|
3.83
|
13.3M | -1.95% | ||||
| Sep 26 | 4.1 | 4.35 |
4.42
|
4
|
11.1M | -7.66% | ||||
| Sep 25 | 4.44 | 4.29 |
4.46
|
4.21
|
7.2M | 0.91% | ||||
| Sep 24 | 4.4 | 4.62 |
4.65
|
4.29
|
12.9M | -5.38% | ||||
| Sep 23 | 4.65 | 4.69 |
4.79
|
4.42
|
14.8M | -1.9% | ||||
| Sep 20 | 4.74 | 4.7 |
4.86
|
4.57
|
48.2M | 1.72% | ||||
| Sep 19 | 4.66 | 5.05 |
5.17
|
4.61
|
18.0M | -6.8% | ||||
| Sep 18 | 5 | 5.09 |
5.27
|
4.96
|
16.6M | -3.47% | ||||
| Sep 17 | 5.18 | 5.05 |
5.61
|
4.88
|
25.5M | 0.19% | ||||
| Sep 16 | 5.17 | 5.26 |
5.76
|
4.75
|
28.6M | 11.66% | ||||
| Sep 13 | 4.63 | 4.42 |
4.7
|
4.26
|
12.8M | 5.71% | ||||
| Sep 12 | 4.38 | 4.54 |
4.74
|
4.36
|
13.4M | -7.2% | ||||
| Sep 11 | 4.72 | 4.55 |
5.08
|
4.51
|
17.6M | 4.66% | ||||
| Sep 10 | 4.51 | 4.79 |
5.19
|
4.47
|
20.9M | -1.53% | ||||
| Sep 9 | 4.58 | 4.01 |
4.62
|
4
|
22.5M | 16.54% | ||||
| Sep 6 | 3.93 | 4.1 |
4.15
|
3.8
|
16.3M | -5.76% | ||||
| Sep 5 | 4.17 | 4 |
4.36
|
3.98
|
11.2M | 5.30% | ||||
| Sep 4 | 3.96 | 3.78 |
4
|
3.7
|
12.1M | 7.32% | ||||
| Sep 3 | 3.69 | 3.53 |
3.73
|
3.36
|
8.4M | 3.65% | ||||
| Aug 30 | 3.56 | 3.74 |
3.78
|
3.39
|
8.5M | -5.57% | ||||
| Aug 29 | 3.77 | 3.55 |
3.86
|
3.52
|
13.1M | 7.10% | ||||
| Aug 28 | 3.52 | 3.42 |
3.64
|
3.41
|
12.1M | 3.83% | ||||
| Aug 27 | 3.39 | 3.6 |
3.63
|
3.39
|
12.5M | -6.35% | ||||
| Aug 26 | 3.62 | 3.78 |
3.85
|
3.56
|
14.3M | -3.72% | ||||
| Aug 23 | 3.76 | 3.87 |
3.93
|
3.73
|
14.1M | -4.57% | ||||
| Aug 22 | 3.94 | 4.13 |
4.3
|
3.93
|
10.5M | -4.14% | ||||
| Aug 21 | 4.11 | 4.31 |
4.38
|
4.11
|
7.6M | -3.97% | ||||
| Aug 20 | 4.28 | 4.51 |
4.63
|
4.17
|
8.5M | -5.52% | ||||
| Aug 19 | 4.53 | 4.19 |
4.54
|
4.19
|
12.2M | 10.49% | ||||
| Aug 16 | 4.1 | 4.03 |
4.17
|
3.76
|
11.3M | 1.74% | ||||
| Aug 15 | 4.03 | 4.16 |
4.23
|
4
|
9.8M | -2.89% | ||||
| Aug 14 | 4.15 | 4.27 |
4.28
|
3.96
|
10.6M | -4.38% | ||||
| Aug 13 | 4.34 | 4.35 |
4.56
|
4.27
|
9.5M | -2.25% | ||||
| Aug 12 | 4.44 | 4.35 |
4.45
|
4.19
|
7.0M | 2.30% | ||||
| Aug 9 | 4.34 | 4.47 |
4.62
|
4.29
|
9.1M | -2.47% | ||||
| Aug 8 | 4.45 | 4.51 |
4.61
|
4.26
|
10.8M | 0.68% | ||||
| Aug 7 | 4.42 | 4.22 |
4.52
|
4.09
|
13.1M | 2.55% | ||||
| Aug 6 | 4.31 | 4.67 |
4.74
|
4.24
|
13.5M | -7.11% | ||||
| Aug 5 | 4.64 | 4.83 |
4.83
|
4.57
|
16.7M | -7.2% | ||||
| Aug 2 | 5 | 5.1 |
5.23
|
4.9
|
8.5M | -2.91% | ||||
| Aug 1 | 5.15 | 5.59 |
5.62
|
5.04
|
14.3M | -9.49% | ||||
| Jul 31 | 5.69 | 5.6 |
5.94
|
5.53
|
18.3M | 2.15% | ||||
| Jul 30 | 5.57 | 4.73 |
5.58
|
4.57
|
26.5M | 16.53% | ||||
| Jul 29 | 4.78 | 5.15 |
5.16
|
4.66
|
21.2M | -7.54% | ||||
| Jul 26 | 5.17 | 5.23 |
5.33
|
4.92
|
15.5M | 0.78% | ||||
| Jul 25 | 5.13 | 5.63 |
5.67
|
5.12
|
11.5M | -7.73% | ||||
| Jul 24 | 5.56 | 5.41 |
5.73
|
5.41
|
10.7M | 1.46% | ||||
| Jul 23 | 5.48 | 5.46 |
5.58
|
5.32
|
10.3M | 0.37% | ||||
| Jul 22 | 5.46 | 5.33 |
5.5
|
5.25
|
10.2M | 3.21% | ||||
| Jul 19 | 5.29 | 5.58 |
5.65
|
5.18
|
23.0M | 2.92% | ||||
| Jul 18 | 5.14 | 5.19 |
5.28
|
4.96
|
16.7M | -1.72% | ||||
| Jul 17 | 5.23 | 5.58 |
5.61
|
5.19
|
16.6M | -6.44% | ||||
| Jul 16 | 5.59 | 5.95 |
5.97
|
5.44
|
18.8M | -6.99% | ||||
| Jul 15 | 6.01 | 6.19 |
6.28
|
5.99
|
8.7M | -4.3% | ||||
| Jul 12 | 6.28 | 6.12 |
6.33
|
6.05
|
7.3M | 2.78% | ||||
| Jul 11 | 6.11 | 6.41 |
6.53
|
6.09
|
7.7M | -4.83% | ||||
| Jul 10 | 6.42 | 6.29 |
6.47
|
6.19
|
8.2M | 3.22% | ||||
| Jul 9 | 6.22 | 6.1 |
6.25
|
5.98
|
10.1M | 1.47% | ||||
| Jul 8 | 6.13 | 6.25 |
6.36
|
6.11
|
7.0M | -2.54% | ||||
| Jul 5 | 6.29 | 6.13 |
6.4
|
6.11
|
11.9M | 3.11% | ||||
| Jul 3 | 6.1 | 6.22 |
6.25
|
6.03
|
5.9M | -1.29% | ||||
| Jul 2 | 6.18 | 6.75 |
6.75
|
6.17
|
10.9M | -8.44% | ||||
| Jul 1 | 6.75 | 7.09 |
7.14
|
6.67
|
8.6M | -3.3% | ||||
| Jun 28 | 6.98 | 6.92 |
7.1
|
6.87
|
6.7M | 1.31% | ||||
| Jun 27 | 6.89 | 6.89 |
7.07
|
6.78
|
5.3M | -0.29% | ||||
| Jun 26 | 6.91 | 6.78 |
7.03
|
6.73
|
5.3M | 2.22% | ||||
| Jun 25 | 6.76 | 7.04 |
7.08
|
6.74
|
8.6M | -4.65% | ||||
| Jun 24 | 7.09 | 7.03 |
7.23
|
6.99
|
8.5M | 0.85% | ||||
| Jun 21 | 7.03 | 6.88 |
7.05
|
6.82
|
10.6M | 2.48% | ||||
| Jun 20 | 6.86 | 6.97 |
7.29
|
6.81
|
12.9M | 0.88% | ||||
| Jun 19 | 6.8 | 6.83 |
7
|
6.69
|
11.6M | -0.44% | ||||
| Jun 18 | 6.83 | 6.71 |
6.97
|
6.71
|
5.4M | 2.09% | ||||
| Jun 17 | 6.69 | 6.5 |
6.82
|
6.42
|
7.2M | 2.45% | ||||
| Jun 14 | 6.53 | 6.69 |
6.79
|
6.51
|
9.1M | -3.12% | ||||
| Jun 13 | 6.74 | 6.75 |
6.79
|
6.59
|
7.1M | 2.43% | ||||
| Jun 12 | 6.58 | 6.78 |
6.8
|
6.53
|
10.5M | -3.94% | ||||
| Jun 11 | 6.85 | 7.15 |
7.16
|
6.82
|
11.6M | -3.39% | ||||
| Jun 10 | 7.09 | 7.29 |
7.49
|
7.03
|
9.5M | -2.74% | ||||
| Jun 7 | 7.29 | 7.42 |
7.51
|
7.09
|
11.5M | -2.67% | ||||
| Jun 6 | 7.49 | 7.71 |
7.87
|
7.26
|
9.1M | -3.23% | ||||
| Jun 5 | 7.74 | 8.25 |
8.25
|
7.64
|
6.1M | -6.86% | ||||
| Jun 4 | 8.31 | 8.2 |
8.38
|
7.99
|
6.4M | 2.47% | ||||
| Jun 3 | 8.11 | 7.87 |
8.13
|
7.72
|
8.9M | 3.71% | ||||
| May 31 | 7.82 | 7.64 |
7.86
|
7.61
|
6.8M | 0.13% | ||||
| May 30 | 7.81 | 8.02 |
8.22
|
7.78
|
5.7M | -4.29% | ||||
| May 29 | 8.16 | 7.73 |
8.18
|
7.68
|
5.7M | 4.21% | ||||
| May 28 | 7.83 | 7.93 |
7.98
|
7.7
|
5.4M | -1.63% | ||||
| May 24 | 7.96 | 7.84 |
8.12
|
7.8
|
6.5M | 2.45% | ||||
| May 23 | 7.77 | 7.93 |
7.95
|
7.61
|
13.7M | -3.72% | ||||
| May 22 | 8.07 | 8.46 |
8.56
|
8.05
|
7.8M | -6.16% | ||||
| May 21 | 8.6 | 8.31 |
8.6
|
8.28
|
7.6M | 3.49% | ||||
| May 20 | 8.31 | 8.77 |
8.8
|
8.3
|
7.9M | -5.14% | ||||
| May 17 | 8.76 | 9.2 |
9.45
|
8.76
|
5.6M | -5.91% | ||||
| May 16 | 9.31 | 9.57 |
9.65
|
9.28
|
4.1M | -2% | ||||
| May 15 | 9.5 | 9.25 |
9.53
|
9.2
|
3.4M | 1.50% | ||||
| May 14 | 9.36 | 9.17 |
9.51
|
9.13
|
4.9M | 2.97% | ||||
| May 13 | 9.09 | 9.51 |
9.51
|
9.03
|
5.5M | -5.21% | ||||
| May 10 | 9.59 | 9.52 |
9.65
|
9.27
|
5.4M | 0.10% | ||||
| May 9 | 9.58 | 9.5 |
9.66
|
9.2
|
7.1M | 0.10% | ||||
| May 8 | 9.57 | 9.39 |
9.74
|
9.37
|
6.3M | 1.70% | ||||
| May 7 | 9.41 | 9.14 |
9.53
|
8.93
|
11.2M | 1.62% | ||||
| May 6 | 9.26 | 8.95 |
9.32
|
8.88
|
8.5M | 1.42% | ||||
| May 3 | 9.13 | 8.84 |
9.26
|
8.74
|
8.4M | 4.46% | ||||
| May 2 | 8.74 | 8.9 |
8.95
|
8.49
|
12.1M | -3.21% | ||||
| May 1 | 9.03 | 9.04 |
9.27
|
8.98
|
6.9M | -0.11% | ||||
| Apr 30 | 9.04 | 9.52 |
9.53
|
8.96
|
14.5M | -3.73% | ||||
| Apr 29 | 9.39 | 9.2 |
9.54
|
9.14
|
7.1M | 1.62% | ||||
| Apr 26 | 9.24 | 9.37 |
9.61
|
9.18
|
9.5M | -1.81% | ||||
| Apr 25 | 9.41 | 9.62 |
9.69
|
9.22
|
11.1M | -3.59% | ||||
| Apr 24 | 9.76 | 9.78 |
10.02
|
9.68
|
8.6M | 0.83% | ||||
| Apr 23 | 9.68 | 10.01 |
10.49
|
9.63
|
17.2M | -1.53% | ||||
| Apr 22 | 9.83 | 9.85 |
9.94
|
9.57
|
12.9M | 0.82% | ||||
| Apr 18 | 9.75 | 10.15 |
10.2
|
9.68
|
12.2M | -3.94% | ||||
| Apr 17 | 10.15 | 10.42 |
10.52
|
10.04
|
7.1M | -2.03% | ||||
| Apr 16 | 10.36 | 10.21 |
10.45
|
9.91
|
8.6M | 1.97% | ||||
| Apr 15 | 10.16 | 10.24 |
10.41
|
9.96
|
8.6M | -1.55% | ||||
| Apr 12 | 10.32 | 10.72 |
10.78
|
10.26
|
8.5M | -0.19% | ||||
| Apr 11 | 10.34 | 10.45 |
10.54
|
10.19
|
5.5M | -1.99% | ||||
| Apr 10 | 10.55 | 10.63 |
10.82
|
10.5
|
5.7M | -0.38% | ||||
| Apr 9 | 10.59 | 10.93 |
10.96
|
10.54
|
6.0M | -2.93% | ||||
| Apr 8 | 10.91 | 10.93 |
11.11
|
10.8
|
5.5M | 0.83% | ||||
| Apr 5 | 10.82 | 10.55 |
10.87
|
10.55
|
4.8M | 2.56% | ||||
| Apr 4 | 10.55 | 10.27 |
10.55
|
10.13
|
7.2M | 3.03% | ||||
| Apr 3 | 10.24 | 10.91 |
10.93
|
10.18
|
9.4M | -5.88% | ||||
| Apr 2 | 10.88 | 11.15 |
11.18
|
10.84
|
4.1M | -2.33% | ||||
| Apr 1 | 11.14 | 11.37 |
11.42
|
11.06
|
4.8M | -0.89% | ||||
| Mar 29 | 11.24 | 11.32 |
11.38
|
11.12
|
5.2M | 0.27% | ||||
| Mar 28 | 11.21 | 10.76 |
11.27
|
10.57
|
5.7M | 4.09% | ||||
| Mar 27 | 10.77 | 11 |
11.05
|
10.67
|
4.9M | -2.62% | ||||
| Mar 26 | 11.06 | 11.12 |
11.29
|
10.87
|
5.9M | 0% | ||||