About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
RUTH
...
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.
- Ruth's Hospitality Q1 2023 Earnings Preview
- Darden's deal for Ruth's Chris chain shakes up the restaurant sector
- Restaurant M&A: Darden Restaurants to acquire Ruth's Hospitality in $715M deal
- Ruth's Hospitality Non-GAAP EPS of $0.38 beats by $0.05, revenue of $138.3M in-line
- Ruth's Hospitality Q4 2022 Earnings Preview
- Ruth's Hospitality raises quarterly dividend by 14.3% to $0.16/share
- Ruth's Hospitality goes ex-dividend tomorrow
- Ruth's Hospitality drops sharply after Raymond James turns cautious with downgrade
- Ruth's Hospitality GAAP EPS of $0.16 misses by $0.03, revenue of $112.74M beats by $1.71M
- Ruth's Hospitality Q3 2022 Earnings Preview
- Ruth's Hospitality declares $0.14 dividend
- Ruth’s Hospitality shares edge higher on earnings beat, inflation moderation
- Ruth's Hospitality GAAP EPS of $0.31 in-line, revenue of $120.8M misses by $3.67M
- Ruth's Hospitality Q2 2022 Earnings Preview
- Ruth's replaces Dave & Buster's in Raymond James favorites
- Dollar General, RH and Altria headline Jefferies' list of top defensive stocks
- Ruth's Hospitality raises dividend by 16.7% to $0.14/share
- Ruth's Hospitality GAAP EPS of $0.31 beats by $0.01, revenue of $126.13M beats by $8.11M
- Ruth's Hospitality Q1 consensus EPS, revenue estimates up
- Chicken prices are soaring but steak inflation may be better than feared
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 16.03 | 16.22 |
16.41
|
15.75
|
301K | -1.72% | ||||
| May 1, 2023 | 16.31 | 16.05 |
16.54
|
16.05
|
364K | 0.93% | ||||
| Apr 28, 2023 | 16.16 | 15.68 |
16.23
|
15.58
|
415K | 3.19% | ||||
| Apr 27, 2023 | 15.66 | 15.47 |
15.69
|
15.35
|
244K | 1.75% | ||||
| Apr 26, 2023 | 15.39 | 15.44 |
15.55
|
15.25
|
192K | 0.20% | ||||
| Apr 25, 2023 | 15.36 | 15.9 |
15.9
|
15.3
|
408K | -3.64% | ||||
| Apr 24, 2023 | 15.94 | 16.31 |
16.48
|
15.73
|
539K | -2.63% | ||||
| Apr 21, 2023 | 16.37 | 16.36 |
16.45
|
16.28
|
170K | 0% | ||||
| Apr 20, 2023 | 16.37 | 16.54 |
16.67
|
16.29
|
286K | -1.5% | ||||
| Apr 19, 2023 | 16.62 | 16.42 |
16.97
|
16.42
|
666K | 1.09% | ||||
| Apr 18, 2023 | 16.44 | 16.48 |
16.7
|
16.25
|
251K | 0% | ||||
| Apr 17, 2023 | 16.44 | 16.7 |
16.74
|
16.33
|
202K | -1.38% | ||||
| Apr 14, 2023 | 16.67 | 16.61 |
16.75
|
16.46
|
220K | 0.66% | ||||
| Apr 13, 2023 | 16.56 | 16.42 |
16.64
|
16.33
|
221K | 1.41% | ||||
| Apr 12, 2023 | 16.33 | 16.52 |
16.57
|
16.22
|
265K | -0.43% | ||||
| Apr 11, 2023 | 16.4 | 16.41 |
16.55
|
16.25
|
169K | 0.61% | ||||
| Apr 10, 2023 | 16.3 | 16.05 |
16.51
|
16.02
|
237K | 1.12% | ||||
| Apr 6, 2023 | 16.12 | 16.1 |
16.13
|
15.88
|
214K | 0.19% | ||||
| Apr 5, 2023 | 16.09 | 16.19 |
16.19
|
15.78
|
281K | -0.86% | ||||
| Apr 4, 2023 | 16.23 | 16.4 |
16.52
|
16.1
|
182K | -0.79% | ||||
| Apr 3, 2023 | 16.36 | 16.46 |
16.63
|
16.26
|
248K | -0.37% | ||||
| Mar 31, 2023 | 16.42 | 16.5 |
16.63
|
16.3
|
298K | 0.24% | ||||
| Mar 30, 2023 | 16.38 | 16.57 |
16.7
|
16.34
|
207K | -0.85% | ||||
| Mar 29, 2023 | 16.52 | 16.33 |
16.56
|
16.15
|
272K | 1.54% | ||||
| Mar 28, 2023 | 16.27 | 16.22 |
16.42
|
16.15
|
249K | 0.31% | ||||
| Mar 27, 2023 | 16.22 | 16.3 |
16.39
|
16.11
|
332K | 0.68% | ||||
| Mar 24, 2023 | 16.11 | 15.86 |
16.22
|
15.71
|
322K | 1% | ||||
| Mar 23, 2023 | 15.95 | 16.4 |
16.47
|
15.74
|
465K | -2.63% | ||||
| Mar 22, 2023 | 16.38 | 16.64 |
16.8
|
16.36
|
394K | -1.68% | ||||
| Mar 21, 2023 | 16.66 | 16.87 |
17.13
|
16.5
|
449K | 0.54% | ||||
| Mar 20, 2023 | 16.57 | 16.8 |
17.11
|
16.51
|
457K | -1.02% | ||||
| Mar 17, 2023 | 16.74 | 17.52 |
17.52
|
16.67
|
647K | -5.05% | ||||
| Mar 16, 2023 | 17.63 | 16.91 |
17.64
|
16.84
|
291K | 3.22% | ||||
| Mar 15, 2023 | 17.08 | 16.59 |
17.15
|
16.42
|
556K | 1.18% | ||||
| Mar 14, 2023 | 16.88 | 17.21 |
17.27
|
16.6
|
398K | 0.66% | ||||
| Mar 13, 2023 | 16.77 | 16.61 |
16.96
|
15.95
|
619K | -0.36% | ||||
| Mar 10, 2023 | 16.83 | 17.21 |
17.45
|
16.8
|
396K | -2.49% | ||||
| Mar 9, 2023 | 17.26 | 17.89 |
18.01
|
17.19
|
619K | -4.16% | ||||
| Mar 8, 2023 | 18.01 | 18.17 |
18.2
|
17.79
|
603K | -0.61% | ||||
| Mar 7, 2023 | 18.12 | 17.9 |
18.5
|
17.83
|
487K | 1.23% | ||||
| Mar 6, 2023 | 17.9 | 18.68 |
18.84
|
17.79
|
816K | -4.38% | ||||
| Mar 3, 2023 | 18.72 | 19.33 |
19.34
|
18.64
|
565K | -2.8% | ||||
| Mar 2, 2023 | 19.26 | 18.79 |
19.26
|
18.69
|
444K | 1.96% | ||||
| Mar 1, 2023 | 18.89 | 18.67 |
19
|
18.64
|
399K | 1.29% | ||||
| Feb 28, 2023 | 18.65 | 19.14 |
19.32
|
18.51
|
498K | -2.71% | ||||
| Feb 27, 2023 | 19.17 | 18.66 |
19.31
|
18.66
|
557K | 2.90% | ||||
| Feb 24, 2023 | 18.63 | 18.21 |
18.76
|
18.07
|
571K | 1.86% | ||||
| Feb 23, 2023 | 18.29 | 19.8 |
19.99
|
17.56
|
1.1M | -0.05% | ||||
| Feb 22, 2023 | 18.3 | 17.95 |
18.38
|
17.76
|
610K | 2.41% | ||||
| Feb 21, 2023 | 17.87 | 17.49 |
18.04
|
17.45
|
646K | 1.07% | ||||
| Feb 17, 2023 | 17.68 | 17.39 |
17.73
|
17.22
|
593K | 1.43% | ||||
| Feb 16, 2023 | 17.43 | 17.22 |
17.82
|
17.14
|
559K | 0.06% | ||||
| Feb 15, 2023 | 17.42 | 16.93 |
17.47
|
16.86
|
507K | 2.05% | ||||
| Feb 14, 2023 | 17.07 | 16.93 |
17.15
|
16.71
|
380K | 0.59% | ||||
| Feb 13, 2023 | 16.97 | 16.96 |
17.04
|
16.8
|
328K | 0.41% | ||||
| Feb 10, 2023 | 16.9 | 17 |
17.25
|
16.65
|
416K | -0.76% | ||||
| Feb 9, 2023 | 17.03 | 17.19 |
17.64
|
16.99
|
528K | 0.41% | ||||
| Feb 8, 2023 | 16.96 | 17.3 |
17.36
|
16.92
|
288K | -2.64% | ||||
| Feb 7, 2023 | 17.42 | 17.42 |
17.53
|
17.14
|
223K | 0% | ||||
| Feb 6, 2023 | 17.42 | 17.6 |
17.7
|
17.25
|
317K | -1.19% | ||||
| Feb 3, 2023 | 17.63 | 17.54 |
17.88
|
17.44
|
338K | -0.4% | ||||
| Feb 2, 2023 | 17.7 | 17.39 |
18.02
|
17.39
|
305K | 2.43% | ||||
| Feb 1, 2023 | 17.28 | 17.39 |
17.41
|
16.55
|
542K | -0.17% | ||||
| Jan 31, 2023 | 17.31 | 17.08 |
17.36
|
17.06
|
261K | 1.52% | ||||
| Jan 30, 2023 | 17.05 | 17.28 |
17.3
|
16.94
|
395K | -2.07% | ||||
| Jan 27, 2023 | 17.41 | 17.57 |
17.7
|
17.27
|
262K | -0.91% | ||||
| Jan 26, 2023 | 17.57 | 17.65 |
17.67
|
17.25
|
328K | 0.46% | ||||
| Jan 25, 2023 | 17.49 | 16.94 |
17.51
|
16.77
|
226K | 2.34% | ||||
| Jan 24, 2023 | 17.09 | 17.77 |
17.82
|
16.91
|
308K | -4.42% | ||||
| Jan 23, 2023 | 17.88 | 17.63 |
17.91
|
17.42
|
271K | 1.65% | ||||
| Jan 20, 2023 | 17.59 | 17.07 |
17.65
|
16.78
|
365K | 4.21% | ||||
| Jan 19, 2023 | 16.88 | 17.07 |
17.35
|
16.8
|
290K | -1.63% | ||||
| Jan 18, 2023 | 17.16 | 17.61 |
17.61
|
17.07
|
383K | -1.49% | ||||
| Jan 17, 2023 | 17.42 | 18.02 |
18.11
|
17.38
|
458K | -3.81% | ||||
| Jan 13, 2023 | 18.11 | 17.9 |
18.14
|
17.9
|
264K | 0.61% | ||||
| Jan 12, 2023 | 18 | 18.04 |
18.29
|
17.83
|
375K | 0.61% | ||||
| Jan 11, 2023 | 17.89 | 18.07 |
18.2
|
17.7
|
383K | -1% | ||||
| Jan 10, 2023 | 18.07 | 17.85 |
18.21
|
17.8
|
358K | 1.18% | ||||
| Jan 9, 2023 | 17.86 | 17.01 |
17.92
|
16.84
|
343K | 5.18% | ||||
| Jan 6, 2023 | 16.98 | 16.56 |
17.16
|
16.56
|
440K | 3.22% | ||||
| Jan 5, 2023 | 16.45 | 16.46 |
16.58
|
16.07
|
341K | -0.6% | ||||
| Jan 4, 2023 | 16.55 | 15.94 |
16.55
|
15.86
|
306K | 4.55% | ||||
| Jan 3, 2023 | 15.83 | 15.68 |
15.88
|
15.47
|
467K | 2.26% | ||||
| Dec 30 | 15.48 | 15.59 |
15.71
|
15.31
|
508K | -1.71% | ||||
| Dec 29 | 15.75 | 15.3 |
15.82
|
15.18
|
381K | 3.89% | ||||
| Dec 28 | 15.16 | 15.14 |
15.29
|
15.04
|
375K | 0.13% | ||||
| Dec 27 | 15.14 | 15.4 |
15.41
|
15.08
|
361K | -1.69% | ||||
| Dec 23 | 15.4 | 15.08 |
15.44
|
15.02
|
250K | 1.58% | ||||
| Dec 22 | 15.16 | 14.86 |
15.18
|
14.65
|
339K | 1.47% | ||||
| Dec 21 | 14.94 | 15.34 |
15.34
|
14.88
|
472K | -1.97% | ||||
| Dec 20 | 15.24 | 15.3 |
15.6
|
15.02
|
380K | -0.46% | ||||
| Dec 19 | 15.31 | 15.67 |
15.8
|
15.21
|
558K | -1.48% | ||||
| Dec 16 | 15.54 | 15.36 |
15.79
|
15.35
|
1.3M | -1.33% | ||||
| Dec 15 | 15.75 | 15.91 |
15.91
|
15.26
|
676K | -2.23% | ||||
| Dec 14 | 16.11 | 16.62 |
16.97
|
15.9
|
732K | -3.3% | ||||
| Dec 13 | 16.66 | 16.82 |
17.08
|
16.5
|
989K | 2.02% | ||||
| Dec 12 | 16.33 | 16.55 |
16.7
|
15.87
|
635K | -2.16% | ||||
| Dec 9 | 16.69 | 16.39 |
16.86
|
16.32
|
258K | 1.46% | ||||
| Dec 8 | 16.45 | 16.56 |
16.65
|
16.28
|
443K | 0% | ||||
| Dec 7 | 16.45 | 16.48 |
16.82
|
16.41
|
447K | 1.11% | ||||
| Dec 6 | 16.27 | 16.77 |
16.82
|
16.14
|
365K | -3.33% | ||||
| Dec 5 | 16.83 | 16.96 |
17.06
|
16.54
|
468K | -0.77% | ||||
| Dec 2 | 16.96 | 17.14 |
17.16
|
16.84
|
197K | -2.53% | ||||
| Dec 1 | 17.4 | 17.66 |
17.75
|
17.33
|
235K | -0.63% | ||||
| Nov 30 | 17.51 | 17.3 |
17.6
|
17.07
|
308K | 1.21% | ||||
| Nov 29 | 17.3 | 17.06 |
17.31
|
16.83
|
277K | 1.11% | ||||
| Nov 28 | 17.11 | 18.11 |
18.18
|
17.06
|
356K | -5.89% | ||||
| Nov 25 | 18.18 | 17.97 |
18.19
|
17.86
|
134K | 1.91% | ||||
| Nov 23 | 17.84 | 17.83 |
17.99
|
17.68
|
204K | 0.22% | ||||
| Nov 22 | 17.8 | 17.42 |
17.83
|
17.1
|
300K | 2.65% | ||||
| Nov 21 | 17.34 | 17.47 |
17.47
|
17.18
|
214K | -0.63% | ||||
| Nov 18 | 17.45 | 17.83 |
17.85
|
17.37
|
322K | 0.23% | ||||
| Nov 17 | 17.41 | 17.52 |
17.63
|
17.28
|
372K | -2.3% | ||||
| Nov 16 | 17.82 | 17.9 |
17.95
|
17.51
|
267K | -1.11% | ||||
| Nov 15 | 18.02 | 18.08 |
18.5
|
17.91
|
362K | 1.41% | ||||
| Nov 14 | 17.77 | 17.93 |
18.02
|
17.54
|
484K | -1.33% | ||||
| Nov 11 | 18.01 | 18.8 |
18.95
|
17.99
|
594K | -3.9% | ||||
| Nov 10 | 18.74 | 17.39 |
18.8
|
17.33
|
455K | 10.63% | ||||
| Nov 9 | 16.94 | 17.43 |
17.47
|
16.91
|
404K | -3.97% | ||||
| Nov 8 | 17.64 | 17.56 |
17.73
|
17.32
|
494K | 1.20% | ||||
| Nov 7 | 17.43 | 18.02 |
18.45
|
16.61
|
794K | -8.07% | ||||
| Nov 4 | 18.96 | 20.07 |
20.11
|
18.34
|
578K | -5.95% | ||||
| Nov 3 | 20.16 | 20.01 |
20.52
|
19.95
|
266K | -0.4% | ||||
| Nov 2 | 20.24 | 20.62 |
20.95
|
20.22
|
347K | -2.03% | ||||
| Nov 1 | 20.66 | 20.94 |
21
|
20.38
|
410K | -0.58% | ||||
| Oct 31 | 20.78 | 20.85 |
21.13
|
20.64
|
273K | -0.34% | ||||
| Oct 28 | 20.85 | 20.56 |
20.96
|
20.22
|
265K | 1.51% | ||||
| Oct 27 | 20.54 | 20.21 |
20.75
|
20.07
|
269K | 2.65% | ||||
| Oct 26 | 20.01 | 19.88 |
20.71
|
19.88
|
287K | 1.37% | ||||
| Oct 25 | 19.74 | 19.01 |
19.79
|
18.98
|
351K | 3.89% | ||||
| Oct 24 | 19 | 19.33 |
19.56
|
18.92
|
229K | -1.3% | ||||
| Oct 21 | 19.25 | 19.28 |
19.42
|
18.88
|
170K | 0.68% | ||||
| Oct 20 | 19.12 | 18.98 |
19.57
|
18.98
|
231K | 0.58% | ||||
| Oct 19 | 19.01 | 18.84 |
19.21
|
18.8
|
249K | 0.16% | ||||
| Oct 18 | 18.98 | 18.77 |
19.07
|
18.56
|
339K | 3.32% | ||||
| Oct 17 | 18.37 | 18.34 |
18.53
|
18.18
|
304K | 0.55% | ||||
| Oct 14 | 18.27 | 18.43 |
18.54
|
18.07
|
309K | 0.22% | ||||
| Oct 13 | 18.23 | 17.75 |
18.3
|
17.43
|
255K | 2.01% | ||||
| Oct 12 | 17.87 | 17.26 |
18
|
16.87
|
296K | 3.59% | ||||
| Oct 11 | 17.25 | 17 |
17.42
|
16.74
|
397K | 1% | ||||
| Oct 10 | 17.08 | 17.13 |
17.5
|
16.99
|
324K | -0.06% | ||||
| Oct 7 | 17.09 | 17.38 |
17.5
|
16.98
|
285K | -2.4% | ||||
| Oct 6 | 17.51 | 17.58 |
18.17
|
17.47
|
327K | -1.19% | ||||
| Oct 5 | 17.72 | 17.36 |
17.81
|
17.36
|
218K | 0.11% | ||||
| Oct 4 | 17.7 | 16.95 |
17.76
|
16.95
|
432K | 6.63% | ||||
| Oct 3 | 16.6 | 17.02 |
17.03
|
16.23
|
265K | -1.54% | ||||
| Sep 30 | 16.86 | 17.01 |
17.3
|
16.84
|
373K | -1.75% | ||||
| Sep 29 | 17.16 | 16.97 |
17.23
|
16.69
|
290K | -0.52% | ||||
| Sep 28 | 17.25 | 16.7 |
17.33
|
16.53
|
314K | 3.48% | ||||
| Sep 27 | 16.67 | 16.43 |
16.98
|
16.39
|
413K | 2.58% | ||||
| Sep 26 | 16.25 | 16.36 |
16.86
|
16.2
|
531K | -0.67% | ||||
| Sep 23 | 16.36 | 16.6 |
16.6
|
15.87
|
655K | -0.55% | ||||
| Sep 22 | 16.45 | 17.02 |
17.04
|
16.39
|
434K | -3.74% | ||||
| Sep 21 | 17.09 | 17.02 |
17.49
|
16.99
|
395K | 0.65% | ||||
| Sep 20 | 16.98 | 17.2 |
17.22
|
16.63
|
424K | -1.57% | ||||
| Sep 19 | 17.25 | 17.53 |
17.88
|
16.99
|
500K | -3.74% | ||||
| Sep 16 | 17.92 | 17.6 |
17.94
|
17.29
|
664K | 0.28% | ||||
| Sep 15 | 17.87 | 17.94 |
18.29
|
17.78
|
363K | -1% | ||||
| Sep 14 | 18.05 | 17.96 |
18.14
|
17.73
|
370K | 0.73% | ||||
| Sep 13 | 17.92 | 18.32 |
18.44
|
17.88
|
360K | -4.93% | ||||
| Sep 12 | 18.85 | 18.71 |
18.94
|
18.61
|
268K | 1.73% | ||||
| Sep 9 | 18.53 | 18.31 |
18.63
|
18.23
|
275K | 2.21% | ||||
| Sep 8 | 18.13 | 17.95 |
18.15
|
17.6
|
336K | 0.39% | ||||
| Sep 7 | 18.06 | 17.5 |
18.11
|
17.3
|
293K | 3.20% | ||||
| Sep 6 | 17.5 | 18.02 |
18.11
|
17.22
|
396K | -2.89% | ||||
| Sep 2 | 18.02 | 18.49 |
18.65
|
17.93
|
253K | -1.8% | ||||
| Sep 1 | 18.35 | 18.08 |
18.37
|
17.89
|
206K | 0.71% | ||||
| Aug 31 | 18.22 | 18.58 |
18.65
|
18.2
|
173K | -1.88% | ||||
| Aug 30 | 18.57 | 18.81 |
19.07
|
18.47
|
383K | -1.64% | ||||
| Aug 29 | 18.88 | 18.5 |
18.98
|
18.39
|
220K | 1.07% | ||||
| Aug 26 | 18.68 | 19.56 |
19.59
|
18.63
|
212K | -4.69% | ||||
| Aug 25 | 19.6 | 19.44 |
19.88
|
18.85
|
249K | 1.92% | ||||
| Aug 24 | 19.23 | 18.95 |
19.48
|
18.87
|
215K | 0.94% | ||||
| Aug 23 | 19.05 | 18.89 |
19.41
|
18.89
|
349K | 1.22% | ||||
| Aug 22 | 18.82 | 19.09 |
19.23
|
18.74
|
431K | -3.54% | ||||
| Aug 19 | 19.51 | 19.44 |
19.72
|
19.34
|
413K | -0.96% | ||||
| Aug 18 | 19.7 | 19.07 |
19.76
|
19.06
|
341K | 2.13% | ||||
| Aug 17 | 19.29 | 19.65 |
19.86
|
19.19
|
395K | -3.69% | ||||
| Aug 16 | 20.03 | 19.8 |
20.36
|
19.64
|
381K | 1.06% | ||||
| Aug 15 | 19.82 | 19.88 |
20.29
|
19.64
|
333K | -1.29% | ||||
| Aug 12 | 20.08 | 19.56 |
20.09
|
19.56
|
322K | 2.40% | ||||
| Aug 11 | 19.61 | 19.55 |
19.8
|
19.35
|
338K | 0.98% | ||||
| Aug 10 | 19.42 | 18.72 |
19.61
|
18.72
|
465K | 5.26% | ||||
| Aug 9 | 18.45 | 18.75 |
18.78
|
18.27
|
506K | -1.76% | ||||
| Aug 8 | 18.78 | 18.18 |
18.9
|
18.08
|
756K | 3.87% | ||||
| Aug 5 | 18.08 | 18.25 |
19.69
|
17.95
|
544K | -0.06% | ||||
| Aug 4 | 18.09 | 18.4 |
18.4
|
17.94
|
377K | -1.52% | ||||
| Aug 3 | 18.37 | 17.88 |
18.5
|
17.88
|
240K | 2.97% | ||||
| Aug 2 | 17.84 | 17.41 |
17.99
|
17.25
|
262K | 1.71% | ||||
| Aug 1 | 17.54 | 17.46 |
17.87
|
17.23
|
555K | -0.06% | ||||
| Jul 29 | 17.55 | 17.6 |
17.76
|
17.31
|
355K | -0.45% | ||||
| Jul 28 | 17.63 | 16.67 |
17.71
|
16.67
|
420K | 5.70% | ||||
| Jul 27 | 16.68 | 16.39 |
16.75
|
16.33
|
301K | 3.41% | ||||
| Jul 26 | 16.13 | 16.43 |
16.74
|
16.05
|
519K | -2.83% | ||||
| Jul 25 | 16.6 | 17.02 |
17.09
|
16.45
|
622K | -2.18% | ||||
| Jul 22 | 16.97 | 17.49 |
17.89
|
16.86
|
378K | -3.85% | ||||
| Jul 21 | 17.65 | 17.28 |
17.74
|
17.06
|
523K | 2.92% | ||||
| Jul 20 | 17.15 | 16.86 |
17.2
|
16.4
|
266K | 2.02% | ||||
| Jul 19 | 16.81 | 16.5 |
16.94
|
16.39
|
324K | 3.64% | ||||
| Jul 18 | 16.22 | 16.26 |
16.46
|
16.1
|
293K | 0.75% | ||||
| Jul 15 | 16.1 | 16.01 |
16.29
|
15.83
|
311K | 2.35% | ||||
| Jul 14 | 15.73 | 15.44 |
15.77
|
15.4
|
233K | 0.64% | ||||
| Jul 13 | 15.63 | 15.29 |
15.67
|
15.16
|
320K | 0.71% | ||||
| Jul 12 | 15.52 | 15.56 |
16.02
|
15.51
|
284K | -0.51% | ||||
| Jul 11 | 15.6 | 15.96 |
16.11
|
15.51
|
297K | -3.29% | ||||
| Jul 8 | 16.13 | 16.15 |
16.29
|
15.91
|
261K | -0.25% | ||||
| Jul 7 | 16.17 | 16.4 |
16.61
|
16.15
|
311K | -0.12% | ||||
| Jul 6 | 16.19 | 16.82 |
17.08
|
16.11
|
266K | -3.57% | ||||
| Jul 5 | 16.79 | 16.29 |
16.85
|
16.01
|
249K | 1.02% | ||||
| Jul 1 | 16.62 | 16.16 |
16.67
|
16.14
|
254K | 2.21% | ||||
| Jun 30 | 16.26 | 16.26 |
16.34
|
15.89
|
381K | -1.16% | ||||
| Jun 29 | 16.45 | 17.17 |
17.17
|
16.25
|
333K | -4.3% | ||||
| Jun 28 | 17.19 | 17.55 |
17.72
|
17.08
|
366K | -1.43% | ||||
| Jun 27 | 17.44 | 17.8 |
17.8
|
17.33
|
285K | -1.47% | ||||
| Jun 24 | 17.7 | 17.12 |
17.82
|
16.94
|
547K | 4% | ||||
| Jun 23 | 17.02 | 16.76 |
17.05
|
16.52
|
263K | 1.86% | ||||
| Jun 22 | 16.71 | 16.4 |
16.84
|
16.22
|
312K | 0.54% | ||||
| Jun 21 | 16.62 | 17.18 |
17.7
|
16.4
|
423K | -2.35% | ||||
| Jun 17 | 17.02 | 16.79 |
17.22
|
16.79
|
468K | 1.01% | ||||
| Jun 16 | 16.85 | 17.51 |
17.54
|
16.68
|
286K | -6.13% | ||||
| Jun 15 | 17.95 | 17.9 |
18.39
|
17.67
|
272K | 1.13% | ||||
| Jun 14 | 17.75 | 17.61 |
18.04
|
17.61
|
304K | 0.91% | ||||
| Jun 13 | 17.59 | 18.2 |
18.38
|
17.56
|
342K | -5.43% | ||||
| Jun 10 | 18.6 | 18.48 |
18.86
|
18.24
|
353K | -1.8% | ||||
| Jun 9 | 18.94 | 18.92 |
19.21
|
18.65
|
275K | -0.16% | ||||
| Jun 8 | 18.97 | 18.8 |
19.22
|
18.75
|
153K | -0.68% | ||||
| Jun 7 | 19.1 | 18.75 |
19.23
|
18.5
|
268K | 1.11% | ||||
| Jun 6 | 18.89 | 18.98 |
19.14
|
18.43
|
266K | -0.32% | ||||
| Jun 3 | 18.95 | 19.07 |
19.07
|
18.6
|
311K | -0.37% | ||||
| Jun 2 | 19.02 | 18.37 |
19.04
|
18.35
|
391K | 3.48% | ||||
| Jun 1 | 18.38 | 18.62 |
18.62
|
17.99
|
187K | -0.27% | ||||
| May 31 | 18.43 | 18.62 |
18.78
|
18.2
|
262K | -1.71% | ||||
| May 27 | 18.75 | 18.39 |
18.9
|
18.35
|
201K | 3.48% | ||||
| May 26 | 18.12 | 17.6 |
18.34
|
17.6
|
185K | 3.66% | ||||
| May 25 | 17.48 | 16.27 |
17.66
|
16.27
|
286K | 7.77% | ||||
| May 24 | 16.22 | 16.98 |
16.98
|
15.95
|
351K | -5.31% | ||||
| May 23 | 17.13 | 17.59 |
17.59
|
16.74
|
490K | -1.32% | ||||
| May 20 | 17.36 | 17.94 |
18.09
|
16.83
|
579K | -2.25% | ||||
| May 19 | 17.76 | 17.88 |
18.36
|
17.55
|
400K | -1.77% | ||||
| May 18 | 18.08 | 18.8 |
18.82
|
17.94
|
389K | -4.79% | ||||
| May 17 | 18.99 | 18.98 |
19.28
|
18.81
|
222K | 2.76% | ||||
| May 16 | 18.48 | 19.11 |
19.2
|
18.43
|
302K | -3.95% | ||||
| May 13 | 19.24 | 19.25 |
19.7
|
19
|
219K | 1.96% | ||||
| May 12 | 18.87 | 18.34 |
18.99
|
18.1
|
400K | 2.67% | ||||
| May 11 | 18.38 | 18.93 |
19.14
|
18.33
|
308K | -2.96% | ||||
| May 10 | 18.94 | 18.69 |
19.17
|
18.38
|
340K | 3.38% | ||||
| May 9 | 18.32 | 20.24 |
20.35
|
18.23
|
319K | -9.49% | ||||
| May 6 | 20.24 | 19.52 |
20.43
|
19.22
|
329K | 3.79% | ||||
| May 5 | 19.5 | 20.29 |
20.32
|
19.35
|
395K | -4.55% | ||||
| May 4 | 20.43 | 20.65 |
20.79
|
19.47
|
257K | -1.49% | ||||
| May 3 | 20.74 | 21.49 |
21.49
|
20.42
|
251K | -3.26% | ||||
| May 2 | 21.44 | 21.03 |
21.48
|
20.89
|
192K | 2.24% | ||||
| Apr 29 | 20.97 | 21.05 |
21.53
|
20.8
|
253K | -0.47% | ||||
| Apr 28 | 21.07 | 20.82 |
21.23
|
20.43
|
227K | 2.43% | ||||
| Apr 27 | 20.57 | 20.47 |
21.12
|
20.21
|
361K | 0.19% | ||||
| Apr 26 | 20.53 | 21.32 |
21.45
|
20.39
|
444K | -4.42% | ||||
| Apr 25 | 21.48 | 20.91 |
21.7
|
20.9
|
611K | 1.70% | ||||
| Apr 22 | 21.12 | 21.5 |
21.83
|
20.96
|
457K | -2.45% | ||||
| Apr 21 | 21.65 | 22.25 |
22.25
|
21.56
|
531K | -0.46% | ||||
| Apr 20 | 21.75 | 22.1 |
22.53
|
21.71
|
410K | -0.41% | ||||
| Apr 19 | 21.84 | 21.56 |
22.02
|
21.5
|
307K | 1.72% | ||||
| Apr 18 | 21.47 | 21.15 |
21.57
|
21.01
|
504K | 1.51% | ||||
| Apr 14 | 21.15 | 21.56 |
21.6
|
21.09
|
191K | -1.26% | ||||
| Apr 13 | 21.42 | 21.04 |
21.58
|
21.03
|
263K | 2.64% | ||||
| Apr 12 | 20.87 | 20.56 |
21.43
|
20.56
|
255K | 1.95% | ||||
| Apr 11 | 20.47 | 20.69 |
21.08
|
20.41
|
217K | -1.25% | ||||
| Apr 8 | 20.73 | 20.7 |
21.15
|
19.92
|
254K | -0.67% | ||||
| Apr 7 | 20.87 | 21 |
21.03
|
20.38
|
222K | -0.71% | ||||
| Apr 6 | 21.02 | 21.85 |
21.85
|
21.02
|
208K | -4.97% | ||||
| Apr 5 | 22.12 | 22.27 |
22.62
|
21.85
|
198K | -0.49% | ||||
| Apr 4 | 22.23 | 22.07 |
22.25
|
21.37
|
175K | -0.18% | ||||
| Apr 1 | 22.27 | 22.95 |
23.19
|
22.17
|
198K | -2.67% | ||||
| Mar 31 | 22.88 | 22.37 |
23.28
|
22.1
|
424K | 2.69% | ||||
| Mar 30 | 22.28 | 22.53 |
22.74
|
22.01
|
302K | -2.19% | ||||
| Mar 29 | 22.78 | 22.15 |
23.09
|
22.15
|
295K | 3.64% | ||||
| Mar 28 | 21.98 | 22 |
22.26
|
21.7
|
240K | 0.27% | ||||
| Mar 25 | 21.92 | 22.54 |
22.55
|
21.76
|
218K | -2.49% | ||||
| Mar 24 | 22.48 | 22.34 |
22.82
|
22.14
|
131K | 0.76% | ||||
| Mar 23 | 22.31 | 22.85 |
23.31
|
22.29
|
126K | -3.13% | ||||
| Mar 22 | 23.03 | 22.43 |
23.14
|
22.43
|
248K | 2.67% | ||||
| Mar 21 | 22.43 | 22.57 |
22.79
|
22.1
|
230K | 0% | ||||
| Mar 18 | 22.43 | 22.76 |
22.98
|
22.36
|
486K | -1.71% | ||||
| Mar 17 | 22.82 | 22.85 |
22.94
|
22.36
|
209K | -0.65% | ||||
| Mar 16 | 22.97 | 22.64 |
23.17
|
22.33
|
283K | 3.38% | ||||
| Mar 15 | 22.22 | 22.16 |
22.87
|
21.86
|
333K | 0.18% | ||||
| Mar 14 | 22.18 | 22.3 |
22.51
|
21.88
|
259K | -0.18% | ||||
| Mar 11 | 22.22 | 22.7 |
22.89
|
22.07
|
207K | -1.29% | ||||
| Mar 10 | 22.51 | 22.03 |
22.65
|
21.89
|
193K | 0.72% | ||||
| Mar 9 | 22.35 | 21.79 |
22.9
|
21.79
|
323K | 6.33% | ||||
| Mar 8 | 21.02 | 20.51 |
21.99
|
20.01
|
632K | 2.79% | ||||
| Mar 7 | 20.45 | 23.46 |
23.48
|
20.24
|
557K | -12.98% | ||||
| Mar 4 | 23.5 | 23.34 |
23.8
|
22.64
|
507K | -1.84% | ||||
| Mar 3 | 23.94 | 24.32 |
24.32
|
23.39
|
309K | -0.33% | ||||
| Mar 2 | 24.02 | 23.72 |
24.21
|
23.37
|
336K | 1.44% | ||||
| Mar 1 | 23.68 | 24.6 |
24.87
|
23.57
|
591K | -4.55% | ||||
| Feb 28 | 24.81 | 23.89 |
24.93
|
23.8
|
399K | 2.69% | ||||
| Feb 25 | 24.16 | 23.17 |
24.18
|
22.97
|
381K | 5% | ||||
| Feb 24 | 23.01 | 20.33 |
23.15
|
20
|
549K | 2.04% | ||||
| Feb 23 | 22.55 | 22.74 |
22.93
|
22.33
|
405K | -0.62% | ||||
| Feb 22 | 22.69 | 23.43 |
23.64
|
22.52
|
449K | -4.66% | ||||
| Feb 18 | 23.8 | 22.81 |
23.82
|
22.81
|
529K | 3.88% | ||||
| Feb 17 | 22.91 | 23.31 |
23.61
|
22.78
|
263K | -2.22% | ||||
| Feb 16 | 23.43 | 22.79 |
23.64
|
22.63
|
250K | 1.83% | ||||
| Feb 15 | 23.01 | 23.24 |
23.86
|
22.99
|
361K | -0.65% | ||||
| Feb 14 | 23.16 | 22.6 |
23.37
|
22.46
|
506K | 2.16% | ||||
| Feb 11 | 22.67 | 22.21 |
23.2
|
22.21
|
446K | 2.30% | ||||
| Feb 10 | 22.16 | 21.8 |
22.66
|
21.75
|
227K | 0.05% | ||||
| Feb 9 | 22.15 | 21.68 |
22.17
|
21.48
|
323K | 2.98% | ||||
| Feb 8 | 21.51 | 20.75 |
21.59
|
20.69
|
284K | 4.32% | ||||
| Feb 7 | 20.62 | 20.23 |
20.82
|
20.23
|
159K | 1.68% | ||||
| Feb 4 | 20.28 | 20.03 |
20.41
|
19.62
|
210K | 0.75% | ||||
| Feb 3 | 20.13 | 20.08 |
20.41
|
19.89
|
271K | -1.13% | ||||
| Feb 2 | 20.36 | 20.39 |
20.99
|
20.23
|
321K | 0.30% | ||||
| Feb 1 | 20.3 | 20.12 |
20.47
|
19.95
|
277K | 1.35% | ||||
| Jan 31 | 20.03 | 19.86 |
20.15
|
19.47
|
350K | 0.15% | ||||
| Jan 28 | 20 | 18.97 |
20.02
|
18.85
|
498K | 5.49% | ||||
| Jan 27 | 18.96 | 19.3 |
19.59
|
18.73
|
275K | -1.56% | ||||
| Jan 26 | 19.26 | 19.69 |
20.01
|
19.04
|
288K | -1.48% | ||||
| Jan 25 | 19.55 | 18.96 |
19.87
|
18.75
|
277K | 1.30% | ||||
| Jan 24 | 19.3 | 17.97 |
19.35
|
17.97
|
507K | 5.46% | ||||
| Jan 21 | 18.3 | 18.57 |
18.91
|
18.3
|
277K | -2.4% | ||||
| Jan 20 | 18.75 | 19.04 |
19.63
|
18.71
|
202K | -2.55% | ||||
| Jan 19 | 19.24 | 19.57 |
19.87
|
19.16
|
275K | -1.38% | ||||
| Jan 18 | 19.51 | 20.02 |
20.22
|
19.43
|
198K | -3.56% | ||||
| Jan 14 | 20.23 | 20.34 |
20.53
|
19.87
|
227K | -1.51% | ||||
| Jan 13 | 20.54 | 19.96 |
20.85
|
19.96
|
226K | 3.16% | ||||
| Jan 12 | 19.91 | 20.13 |
20.46
|
19.65
|
277K | -0.95% | ||||
| Jan 11 | 20.1 | 19.78 |
20.12
|
19.61
|
259K | 1.46% | ||||
| Jan 10 | 19.81 | 19.62 |
19.92
|
19.07
|
340K | 0.20% | ||||
| Jan 7 | 19.77 | 20.37 |
20.52
|
19.74
|
280K | -3.14% | ||||
| Jan 6 | 20.41 | 20.67 |
20.93
|
20.31
|
208K | -0.97% | ||||
| Jan 5 | 20.61 | 21.2 |
21.52
|
20.54
|
282K | -2.41% | ||||
| Jan 4 | 21.12 | 20.55 |
21.2
|
20.41
|
356K | 3.58% | ||||
| Jan 3 | 20.39 | 19.96 |
20.65
|
19.9
|
187K | 2.46% | ||||
| Dec 31 | 19.9 | 20 |
20.05
|
19.7
|
245K | -0.2% | ||||
| Dec 30 | 19.94 | 19.83 |
20.24
|
19.83
|
160K | 0.35% | ||||
| Dec 29 | 19.87 | 20.33 |
20.48
|
19.83
|
284K | -2.65% | ||||
| Dec 28 | 20.41 | 20.14 |
20.51
|
20.01
|
529K | 0.54% | ||||
| Dec 27 | 20.3 | 20.21 |
20.37
|
19.99
|
267K | 0.20% | ||||
| Dec 23 | 20.26 | 20.02 |
20.3
|
19.81
|
336K | 1.50% | ||||
| Dec 22 | 19.96 | 19.64 |
20.17
|
19.38
|
292K | 1.73% | ||||
| Dec 21 | 19.62 | 18.65 |
19.66
|
18.49
|
358K | 7.39% | ||||
| Dec 20 | 18.27 | 18 |
18.32
|
17.52
|
310K | -1.14% | ||||
| Dec 17 | 18.48 | 18.06 |
18.75
|
17.52
|
888K | 1.71% | ||||
| Dec 16 | 18.17 | 18.91 |
18.96
|
17.99
|
252K | -3.35% | ||||
| Dec 15 | 18.8 | 18.8 |
18.83
|
18
|
245K | -0.42% | ||||
| Dec 14 | 18.88 | 18.66 |
19.16
|
18.6
|
227K | -0.05% | ||||
| Dec 13 | 18.89 | 19.14 |
19.3
|
18.64
|
246K | -2.18% | ||||
| Dec 10 | 19.31 | 19.57 |
19.73
|
19.15
|
226K | -0.87% | ||||
| Dec 9 | 19.48 | 19.56 |
19.92
|
19.46
|
224K | -1.47% | ||||
| Dec 8 | 19.77 | 19.18 |
20.01
|
19.16
|
197K | 3.29% | ||||
| Dec 7 | 19.14 | 19.36 |
19.71
|
19.08
|
320K | 0.42% | ||||
| Dec 6 | 19.06 | 18.57 |
19.36
|
18.56
|
374K | 4.38% | ||||
| Dec 3 | 18.26 | 18.39 |
18.45
|
17.95
|
548K | -0.87% | ||||
| Dec 2 | 18.42 | 16.98 |
18.61
|
16.98
|
636K | 9.32% | ||||
| Dec 1 | 16.85 | 17.4 |
18.06
|
16.54
|
847K | -0.88% | ||||
| Nov 30 | 17 | 16.82 |
17.49
|
16.45
|
743K | 0.18% | ||||
| Nov 29 | 16.97 | 17.85 |
18.15
|
16.91
|
451K | -3.74% | ||||
| Nov 26 | 17.63 | 16.84 |
17.7
|
16.47
|
606K | -2.54% | ||||
| Nov 24 | 18.09 | 18.1 |
18.23
|
17.95
|
253K | -0.93% | ||||
| Nov 23 | 18.26 | 18.44 |
18.64
|
18.23
|
247K | -1.14% | ||||
| Nov 22 | 18.47 | 18.29 |
18.75
|
18.02
|
281K | 1.48% | ||||
| Nov 19 | 18.2 | 18.35 |
18.37
|
17.9
|
341K | -2.31% | ||||
| Nov 18 | 18.63 | 19.05 |
19.12
|
18.25
|
397K | -2.2% | ||||
| Nov 17 | 19.05 | 18.9 |
19.12
|
18.7
|
236K | 0.26% | ||||
| Nov 16 | 19 | 19 |
19.1
|
18.87
|
269K | -0.21% | ||||
| Nov 15 | 19.04 | 19.09 |
19.2
|
18.94
|
293K | 0.21% | ||||
| Nov 12 | 19 | 19 |
19.21
|
18.87
|
242K | -0.05% | ||||
| Nov 11 | 19.01 | 19.1 |
19.14
|
18.88
|
222K | -0.47% | ||||
| Nov 10 | 19.1 | 19.66 |
19.72
|
19.05
|
213K | -3.63% | ||||
| Nov 9 | 19.82 | 19.69 |
19.85
|
19.23
|
203K | 0.81% | ||||
| Nov 8 | 19.66 | 20.45 |
20.45
|
19.64
|
350K | -3.15% | ||||
| Nov 5 | 20.3 | 19.62 |
20.37
|
19.62
|
381K | 6.06% | ||||
| Nov 4 | 19.14 | 18.86 |
19.42
|
18.67
|
345K | 1.81% | ||||
| Nov 3 | 18.8 | 18.28 |
19.27
|
18.25
|
543K | 2.01% | ||||
| Nov 2 | 18.43 | 18.98 |
18.99
|
17.75
|
751K | -2.95% | ||||
| Nov 1 | 18.99 | 19.3 |
19.39
|
18.94
|
353K | -1.81% | ||||
| Oct 29 | 19.34 | 19.17 |
20.03
|
18.85
|
527K | 2.27% | ||||
| Oct 28 | 18.91 | 18.88 |
19.18
|
18.74
|
414K | 0.42% | ||||
| Oct 27 | 18.83 | 19 |
19.01
|
18.68
|
394K | -0.79% | ||||
| Oct 26 | 18.98 | 19.21 |
19.5
|
18.88
|
262K | -0.32% | ||||
| Oct 25 | 19.04 | 19.19 |
19.27
|
18.92
|
240K | -0.94% | ||||
| Oct 22 | 19.22 | 19.02 |
19.35
|
18.82
|
237K | 1.05% | ||||
| Oct 21 | 19.02 | 19.03 |
19.41
|
18.93
|
238K | 0.11% | ||||
| Oct 20 | 19 | 18.73 |
19.43
|
18.4
|
419K | -0.89% | ||||
| Oct 19 | 19.17 | 19.61 |
19.8
|
19.1
|
252K | -1.74% | ||||
| Oct 18 | 19.51 | 19.4 |
19.65
|
19.24
|
218K | -0.26% | ||||
| Oct 15 | 19.56 | 21.21 |
21.21
|
19.53
|
222K | -3.22% | ||||
| Oct 14 | 20.21 | 19.82 |
20.29
|
19.79
|
358K | 2.85% | ||||
| Oct 13 | 19.65 | 19.23 |
19.66
|
18.88
|
393K | 2.02% | ||||
| Oct 12 | 19.26 | 19.1 |
19.53
|
19.05
|
245K | 1.10% | ||||
| Oct 11 | 19.05 | 19.18 |
19.43
|
19
|
314K | -0.73% | ||||
| Oct 8 | 19.19 | 19.84 |
20.03
|
19.17
|
352K | -3.47% | ||||
| Oct 7 | 19.88 | 20.2 |
20.47
|
19.85
|
344K | -1% | ||||
| Oct 6 | 20.08 | 20.18 |
20.39
|
19.43
|
686K | -2.33% | ||||
| Oct 5 | 20.56 | 21.31 |
21.31
|
20.51
|
386K | -3.56% | ||||
| Oct 4 | 21.32 | 21.87 |
21.97
|
21.25
|
310K | -2.65% | ||||
| Oct 1 | 21.9 | 21.09 |
22.27
|
21.03
|
354K | 5.75% | ||||
| Sep 30 | 20.71 | 21.28 |
21.32
|
20.69
|
278K | -2.4% | ||||
| Sep 29 | 21.22 | 21.55 |
21.89
|
21.15
|
294K | -0.52% | ||||
| Sep 28 | 21.33 | 21.82 |
22.06
|
21.22
|
392K | 0.52% | ||||
| Sep 27 | 21.22 | 21.64 |
22.31
|
21.22
|
294K | -0.52% | ||||
| Sep 24 | 21.33 | 20.8 |
21.46
|
20.45
|
256K | 1.96% | ||||
| Sep 23 | 20.92 | 20.4 |
21.29
|
20.4
|
298K | 3.31% | ||||
| Sep 22 | 20.25 | 20.03 |
20.44
|
19.94
|
348K | 2.02% | ||||
| Sep 21 | 19.85 | 20.11 |
20.34
|
19.69
|
317K | -1.44% | ||||
| Sep 20 | 20.14 | 20.59 |
20.68
|
19.82
|
552K | 1.46% | ||||
| Sep 17 | 19.85 | 20.36 |
20.42
|
19.85
|
317K | -2.26% | ||||
| Sep 16 | 20.31 | 20.46 |
20.62
|
20.22
|
331K | -0.1% | ||||
| Sep 15 | 20.33 | 19.91 |
20.33
|
19.53
|
446K | 1.60% | ||||
| Sep 14 | 20.01 | 20.15 |
20.15
|
19.6
|
351K | -0.5% | ||||
| Sep 13 | 20.11 | 20.09 |
20.2
|
19.4
|
241K | 1.36% | ||||
| Sep 10 | 19.84 | 20.22 |
20.38
|
19.71
|
307K | -0.85% | ||||
| Sep 9 | 20.01 | 20 |
20.39
|
19.85
|
236K | -0.1% | ||||
| Sep 8 | 20.03 | 20 |
20.18
|
19.86
|
222K | -0.1% | ||||
| Sep 7 | 20.05 | 20.22 |
20.22
|
19.9
|
377K | -1.33% | ||||
| Sep 3 | 20.32 | 20.53 |
20.67
|
20.26
|
298K | -1.69% | ||||
| Sep 2 | 20.67 | 20.7 |
20.99
|
20.64
|
283K | -0.53% | ||||
| Sep 1 | 20.78 | 20.56 |
20.82
|
20.44
|
289K | 1.42% | ||||
| Aug 31 | 20.49 | 20.05 |
20.56
|
19.82
|
343K | 1.74% | ||||
| Aug 30 | 20.14 | 20.81 |
20.81
|
19.96
|
279K | -3.41% | ||||
| Aug 27 | 20.85 | 19.81 |
20.99
|
19.81
|
496K | 6.43% | ||||
| Aug 26 | 19.59 | 19.87 |
20.28
|
19.51
|
390K | -2.1% | ||||
| Aug 25 | 20.01 | 19.67 |
20.28
|
19.52
|
304K | 1.21% | ||||
| Aug 24 | 19.77 | 19.24 |
19.92
|
19.17
|
412K | 3.40% | ||||
| Aug 23 | 19.12 | 18.93 |
19.32
|
18.69
|
406K | 1.65% | ||||
| Aug 20 | 18.81 | 18 |
18.95
|
18
|
483K | 3.47% | ||||
| Aug 19 | 18.18 | 18.33 |
18.68
|
17.85
|
578K | -2.62% | ||||
| Aug 18 | 18.67 | 19.06 |
19.39
|
18.34
|
722K | -2.4% | ||||
| Aug 17 | 19.13 | 19.76 |
19.88
|
19.03
|
394K | -4.87% | ||||
| Aug 16 | 20.11 | 20.14 |
20.33
|
19.83
|
256K | -1.32% | ||||
| Aug 13 | 20.38 | 20.43 |
20.43
|
19.97
|
204K | -0.24% | ||||
| Aug 12 | 20.43 | 21.45 |
21.64
|
20.03
|
315K | -0.78% | ||||
| Aug 11 | 20.59 | 20.15 |
20.6
|
19.75
|
213K | 2.44% | ||||
| Aug 10 | 20.1 | 19.53 |
20.31
|
19.41
|
310K | 3.34% | ||||
| Aug 9 | 19.45 | 19.99 |
20.08
|
19.02
|
742K | -3.71% | ||||
| Aug 6 | 20.2 | 19.92 |
20.37
|
19.56
|
453K | 2.28% | ||||
| Aug 5 | 19.75 | 19.77 |
20.21
|
19.59
|
532K | 0.97% | ||||
| Aug 4 | 19.56 | 19.15 |
19.9
|
18.93
|
697K | 0.05% | ||||
| Aug 3 | 19.55 | 19.85 |
19.94
|
18.71
|
450K | -1.61% | ||||
| Aug 2 | 19.87 | 20.13 |
20.8
|
19.79
|
259K | -0.5% | ||||
| Jul 30 | 19.97 | 20.08 |
20.38
|
19.8
|
378K | -1.82% | ||||
| Jul 29 | 20.34 | 20.1 |
20.72
|
19.99
|
244K | 1.55% | ||||
| Jul 28 | 20.03 | 20.72 |
20.72
|
19.87
|
331K | -3.33% | ||||
| Jul 27 | 20.72 | 20.77 |
20.93
|
20.31
|
195K | -1.33% | ||||
| Jul 26 | 21 | 20.41 |
21.07
|
20.41
|
241K | 3.45% | ||||
| Jul 23 | 20.3 | 20.87 |
20.97
|
20.23
|
258K | -1.26% | ||||
| Jul 22 | 20.56 | 21.24 |
21.24
|
20.38
|
579K | -3.56% | ||||
| Jul 21 | 21.32 | 20.35 |
21.43
|
20.26
|
354K | 6.12% | ||||
| Jul 20 | 20.09 | 19.37 |
20.39
|
19.37
|
443K | 4.85% | ||||
| Jul 19 | 19.16 | 19.55 |
19.87
|
18.9
|
696K | -6.08% | ||||
| Jul 16 | 20.4 | 21.49 |
21.75
|
20.29
|
386K | -3.41% | ||||
| Jul 15 | 21.12 | 21.64 |
21.69
|
20.64
|
321K | -3.56% | ||||
| Jul 14 | 21.9 | 22.5 |
22.85
|
21.82
|
274K | -2.19% | ||||
| Jul 13 | 22.39 | 22.65 |
22.65
|
22.15
|
169K | -2.31% | ||||
| Jul 12 | 22.92 | 22.12 |
22.98
|
22.12
|
250K | 1.33% | ||||
| Jul 9 | 22.62 | 22 |
22.67
|
21.63
|
211K | 4.77% | ||||
| Jul 8 | 21.59 | 21.54 |
22.03
|
21.27
|
281K | -2.57% | ||||
| Jul 7 | 22.16 | 22.93 |
23.13
|
21.87
|
417K | -3.27% | ||||
| Jul 6 | 22.91 | 22.99 |
23.22
|
22.33
|
340K | -0.78% | ||||
| Jul 2 | 23.09 | 23.53 |
23.57
|
23.05
|
255K | -1.03% | ||||
| Jul 1 | 23.33 | 23.32 |
23.58
|
23.03
|
218K | 1.30% | ||||
| Jun 30 | 23.03 | 22.71 |
23.18
|
22.5
|
441K | 1.14% | ||||
| Jun 29 | 22.77 | 22.98 |
23.31
|
22.65
|
266K | -0.78% | ||||
| Jun 28 | 22.95 | 23.55 |
23.75
|
22.37
|
363K | -2.88% | ||||
| Jun 25 | 23.63 | 23.93 |
24.12
|
23.55
|
389K | -1.71% | ||||
| Jun 24 | 24.04 | 23.81 |
24.1
|
23.48
|
289K | 2.30% | ||||
| Jun 23 | 23.5 | 23.16 |
23.77
|
23.05
|
275K | 1.08% | ||||
| Jun 22 | 23.25 | 22.86 |
23.37
|
22.6
|
259K | 1.40% | ||||
| Jun 21 | 22.93 | 22.33 |
22.95
|
22.08
|
295K | 3.76% | ||||
| Jun 18 | 22.1 | 22.27 |
22.74
|
22.01
|
798K | -2.77% | ||||
| Jun 17 | 22.73 | 23.82 |
23.86
|
22.37
|
388K | -4.01% | ||||
| Jun 16 | 23.68 | 23.92 |
24.06
|
23.25
|
397K | -1.66% | ||||
| Jun 15 | 24.08 | 24.15 |
24.34
|
23.77
|
597K | -0.08% | ||||
| Jun 14 | 24.1 | 24.5 |
24.67
|
23.97
|
320K | -1.39% | ||||
| Jun 11 | 24.44 | 24.64 |
25.05
|
24.12
|
288K | -0.81% | ||||
| Jun 10 | 24.64 | 24.96 |
25.06
|
24.17
|
400K | -0.56% | ||||
| Jun 9 | 24.78 | 25.75 |
25.84
|
24.78
|
774K | -3.09% | ||||
| Jun 8 | 25.57 | 24.25 |
25.64
|
23.96
|
566K | 8.21% | ||||
| Jun 7 | 23.63 | 23.25 |
23.67
|
22.87
|
244K | 3.50% | ||||
| Jun 4 | 22.83 | 22.81 |
22.96
|
22.34
|
258K | 0.13% | ||||
| Jun 3 | 22.8 | 23.03 |
23.03
|
22.4
|
297K | -1.64% | ||||
| Jun 2 | 23.18 | 23.99 |
24.04
|
23.11
|
349K | -2.97% | ||||
| Jun 1 | 23.89 | 24.31 |
24.37
|
23.66
|
273K | -1.04% | ||||
| May 28 | 24.14 | 24.22 |
24.29
|
23.61
|
190K | -0.41% | ||||
| May 27 | 24.24 | 24.82 |
24.94
|
24.11
|
188K | -1.14% | ||||
| May 26 | 24.52 | 23.77 |
24.64
|
23.77
|
239K | 3.77% | ||||
| May 25 | 23.63 | 24.3 |
24.68
|
23.63
|
283K | -1.83% | ||||
| May 24 | 24.07 | 23.71 |
24.25
|
23.66
|
315K | 1.35% | ||||
| May 21 | 23.75 | 24.25 |
24.76
|
23.58
|
259K | -0.92% | ||||
| May 20 | 23.97 | 24.37 |
24.49
|
23.6
|
238K | -1.64% | ||||
| May 19 | 24.37 | 23.8 |
24.45
|
23.11
|
248K | 0.21% | ||||
| May 18 | 24.32 | 24.41 |
24.71
|
24.09
|
254K | -0.9% | ||||
| May 17 | 24.54 | 24.83 |
25.05
|
24.14
|
291K | -2.11% | ||||
| May 14 | 25.07 | 24.35 |
25.13
|
24.32
|
325K | 4.24% | ||||
| May 13 | 24.05 | 23.38 |
24.11
|
22.68
|
680K | 3.98% | ||||
| May 12 | 23.13 | 24.84 |
24.98
|
23.09
|
705K | -9.68% | ||||
| May 11 | 25.61 | 26.08 |
26.48
|
24.54
|
461K | -4.58% | ||||
| May 10 | 26.84 | 27.5 |
28.73
|
26.83
|
579K | -0.85% | ||||
| May 7 | 27.07 | 27.27 |
27.4
|
26.35
|
574K | 1.39% | ||||
| May 6 | 26.7 | 26.68 |
26.85
|
26.11
|
543K | 0.64% | ||||
| May 5 | 26.53 | 27.35 |
27.49
|
26.28
|
290K | -1.92% | ||||
| May 4 | 27.05 | 26.42 |
27.1
|
25.7
|
509K | 2.97% | ||||
| May 3 | 26.27 | 26.38 |
26.51
|
25.8
|
261K | 0.61% | ||||
| Apr 30 | 26.11 | 26.03 |
26.78
|
25.78
|
408K | 0.31% | ||||
| Apr 29 | 26.03 | 25 |
26.12
|
24.83
|
527K | 5.60% | ||||
| Apr 28 | 24.65 | 24.63 |
25.05
|
24.43
|
310K | 0.16% | ||||
| Apr 27 | 24.61 | 24.56 |
24.86
|
24.15
|
262K | -0.12% | ||||
| Apr 26 | 24.64 | 24.56 |
25.14
|
24.5
|
191K | 0.69% | ||||
| Apr 23 | 24.47 | 24.62 |
24.71
|
24.24
|
176K | -0.65% | ||||
| Apr 22 | 24.63 | 24.35 |
24.95
|
24.28
|
348K | 1.15% | ||||
| Apr 21 | 24.35 | 23.76 |
24.45
|
23.37
|
204K | 2.05% | ||||
| Apr 20 | 23.86 | 24.38 |
24.46
|
23.03
|
331K | -2.85% | ||||
| Apr 19 | 24.56 | 24.98 |
24.98
|
24.33
|
239K | -1.56% | ||||
| Apr 16 | 24.95 | 25.15 |
25.54
|
24.74
|
168K | -0.8% | ||||
| Apr 15 | 25.15 | 25 |
25.16
|
24.48
|
206K | 1.13% | ||||
| Apr 14 | 24.87 | 24.6 |
25.56
|
24.6
|
283K | 1.39% | ||||
| Apr 13 | 24.53 | 24.7 |
25.04
|
24.1
|
352K | -0.97% | ||||
| Apr 12 | 24.77 | 24.63 |
25.1
|
24.47
|
245K | 0.49% | ||||
| Apr 9 | 24.65 | 24.95 |
24.95
|
24.2
|
284K | -0.64% | ||||
| Apr 8 | 24.81 | 24.75 |
24.97
|
24.23
|
309K | 0.16% | ||||
| Apr 7 | 24.77 | 24.3 |
25.09
|
24.05
|
331K | 1.64% | ||||
| Apr 6 | 24.37 | 24.75 |
25.07
|
24.37
|
187K | 0.45% | ||||
| Apr 5 | 24.26 | 25.2 |
25.2
|
24.19
|
256K | -2.69% | ||||
| Apr 1 | 24.93 | 24.8 |
25.1
|
24.33
|
272K | 0.40% | ||||
| Mar 31 | 24.83 | 25.18 |
25.83
|
24.79
|
532K | -1.62% | ||||
| Mar 30 | 25.24 | 24.37 |
25.25
|
24.37
|
280K | 3.36% | ||||
| Mar 29 | 24.42 | 25.53 |
25.75
|
24.3
|
341K | -4.31% | ||||
| Mar 26 | 25.52 | 24.64 |
25.64
|
24.61
|
415K | 5.02% | ||||
| Mar 25 | 24.3 | 22.35 |
24.47
|
22
|
664K | 8.48% | ||||
| Mar 24 | 22.4 | 23.34 |
24.11
|
22.38
|
384K | -2.31% | ||||
| Mar 23 | 22.93 | 23.82 |
24.06
|
22.88
|
393K | -3.78% | ||||
| Mar 22 | 23.83 | 24.31 |
24.97
|
23.83
|
339K | -3.99% | ||||
| Mar 19 | 24.82 | 24.27 |
24.92
|
23.61
|
724K | 1.47% | ||||
| Mar 18 | 24.46 | 25.24 |
25.4
|
24.28
|
433K | -3.66% | ||||
| Mar 17 | 25.39 | 25.35 |
25.6
|
25.01
|
294K | -0.04% | ||||
| Mar 16 | 25.4 | 25.95 |
26.04
|
25.19
|
350K | -4.08% | ||||
| Mar 15 | 26.48 | 26.81 |
26.87
|
25.75
|
429K | 0.19% | ||||
| Mar 12 | 26.43 | 25.59 |
26.53
|
25.59
|
543K | 2.48% | ||||
| Mar 11 | 25.79 | 25.15 |
25.99
|
25.1
|
370K | 2.30% | ||||
| Mar 10 | 25.21 | 24.81 |
25.26
|
24.35
|
383K | 2.56% | ||||
| Mar 9 | 24.58 | 25.82 |
25.82
|
24.38
|
506K | -3.61% | ||||
| Mar 8 | 25.5 | 24.49 |
25.76
|
24.35
|
753K | 6.21% | ||||
| Mar 5 | 24.01 | 22.71 |
24.26
|
21.82
|
659K | 6.10% | ||||
| Mar 4 | 22.63 | 23.49 |
23.75
|
22.08
|
496K | -3.33% | ||||
| Mar 3 | 23.41 | 22.99 |
23.89
|
22.74
|
390K | 2.32% | ||||
| Mar 2 | 22.88 | 22.83 |
23.06
|
22.61
|
248K | -0.13% | ||||
| Mar 1 | 22.91 | 23.33 |
23.39
|
22.68
|
273K | 0.44% | ||||
| Feb 26 | 22.81 | 22.85 |
23.22
|
22.02
|
366K | 0.26% | ||||
| Feb 25 | 22.75 | 23.71 |
23.71
|
22.4
|
397K | -4.01% | ||||
| Feb 24 | 23.7 | 22.46 |
23.8
|
22.46
|
689K | 5.71% | ||||
| Feb 23 | 22.42 | 21.99 |
22.75
|
21.46
|
594K | 2.14% | ||||
| Feb 22 | 21.95 | 20.49 |
22.19
|
20.49
|
683K | 6.19% | ||||
| Feb 19 | 20.67 | 20.68 |
20.87
|
20.38
|
751K | 0.73% | ||||
| Feb 18 | 20.52 | 19.66 |
20.91
|
19.66
|
579K | 3.27% | ||||
| Feb 17 | 19.87 | 19.38 |
20
|
19.09
|
406K | 1.53% | ||||
| Feb 16 | 19.57 | 19.64 |
19.72
|
19.07
|
288K | 0.05% | ||||
| Feb 12 | 19.56 | 19.48 |
19.63
|
19.25
|
179K | -0.41% | ||||
| Feb 11 | 19.64 | 20 |
20.15
|
19.38
|
361K | -2.04% | ||||
| Feb 10 | 20.05 | 20.05 |
20.58
|
19.82
|
404K | 0.96% | ||||
| Feb 9 | 19.86 | 19.54 |
20.11
|
19.31
|
411K | 1.64% | ||||
| Feb 8 | 19.54 | 19.59 |
19.84
|
19.26
|
362K | 0.77% | ||||
| Feb 5 | 19.39 | 19.17 |
19.44
|
19
|
486K | 2.16% | ||||
| Feb 4 | 18.98 | 18.89 |
19.26
|
18.66
|
486K | 1.88% | ||||
| Feb 3 | 18.63 | 18.66 |
18.86
|
18.35
|
516K | 0.70% | ||||
| Feb 2 | 18.5 | 18.8 |
18.99
|
18.27
|
274K | 0% | ||||
| Feb 1 | 18.5 | 18.35 |
18.62
|
17.63
|
461K | 1.70% | ||||
| Jan 29 | 18.19 | 18.68 |
18.87
|
17.89
|
547K | -2.88% | ||||
| Jan 28 | 18.73 | 18.37 |
19.12
|
18.05
|
393K | 2.29% | ||||
| Jan 27 | 18.31 | 18.27 |
18.89
|
18.12
|
436K | -1.19% | ||||
| Jan 26 | 18.53 | 19 |
19
|
18.11
|
656K | -1.49% | ||||
| Jan 25 | 18.81 | 19.44 |
19.95
|
18.75
|
565K | -3.74% | ||||
| Jan 22 | 19.54 | 19.12 |
19.67
|
18.89
|
383K | 0.98% | ||||
| Jan 21 | 19.35 | 19.53 |
19.6
|
19.02
|
362K | -0.87% | ||||
| Jan 20 | 19.52 | 19.7 |
19.84
|
18.98
|
739K | 0.46% | ||||
| Jan 19 | 19.43 | 18.92 |
19.57
|
18.61
|
969K | 3.24% | ||||
| Jan 15 | 18.82 | 18.4 |
19
|
18.07
|
603K | 1.89% | ||||
| Jan 14 | 18.47 | 17.61 |
18.58
|
17.59
|
818K | 5.60% | ||||
| Jan 13 | 17.49 | 17.45 |
17.67
|
17
|
414K | -0.06% | ||||
| Jan 12 | 17.5 | 17.46 |
17.88
|
17.31
|
437K | 0.57% | ||||
| Jan 11 | 17.4 | 17.44 |
17.77
|
17.19
|
442K | -0.06% | ||||
| Jan 8 | 17.41 | 17.7 |
17.9
|
17.12
|
380K | -0.4% | ||||
| Jan 7 | 17.48 | 18.01 |
18.01
|
17.31
|
510K | -0.4% | ||||
| Jan 6 | 17.55 | 17.03 |
18.24
|
16.57
|
1.0M | 5.47% | ||||
| Jan 5 | 16.64 | 16.82 |
17.11
|
16.53
|
676K | 0.42% | ||||
| Jan 4 | 16.57 | 17.88 |
17.89
|
15.95
|
1.2M | -6.54% | ||||
| Dec 31 | 17.73 | 17.17 |
18.02
|
16.89
|
612K | 2.72% | ||||
| Dec 30 | 17.26 | 17.42 |
17.55
|
17.06
|
397K | -0.4% | ||||
| Dec 29 | 17.33 | 16.87 |
17.39
|
16.87
|
527K | 2.67% | ||||
| Dec 28 | 16.88 | 17.62 |
17.62
|
16.72
|
446K | -1.92% | ||||
| Dec 24 | 17.21 | 17.03 |
17.3
|
16.89
|
161K | 1.18% | ||||
| Dec 23 | 17.01 | 17.24 |
17.47
|
16.95
|
310K | -0.29% | ||||
| Dec 22 | 17.06 | 16.7 |
17.26
|
16.39
|
520K | 2.16% | ||||
| Dec 21 | 16.7 | 16.03 |
16.82
|
16.01
|
658K | 0.66% | ||||
| Dec 18 | 16.59 | 17 |
17.15
|
16.16
|
1.2M | -2.12% | ||||
| Dec 17 | 16.95 | 16.82 |
17.01
|
16.62
|
643K | 0.89% | ||||
| Dec 16 | 16.8 | 16.26 |
16.98
|
16.26
|
591K | 1.57% | ||||
| Dec 15 | 16.54 | 16.09 |
16.55
|
16.07
|
633K | 2.73% | ||||
| Dec 14 | 16.1 | 16.6 |
16.86
|
15.96
|
565K | -1.11% | ||||
| Dec 11 | 16.28 | 16.17 |
16.42
|
15.98
|
1.2M | -1.75% | ||||
| Dec 10 | 16.57 | 16.29 |
16.73
|
16.26
|
687K | -0.18% | ||||
| Dec 9 | 16.6 | 16.68 |
16.8
|
16.2
|
701K | 0.36% | ||||
| Dec 8 | 16.54 | 16.15 |
16.59
|
16.05
|
602K | 1.53% | ||||
| Dec 7 | 16.29 | 16.71 |
16.8
|
16.05
|
556K | -3.21% | ||||
| Dec 4 | 16.83 | 16.89 |
17.11
|
16.64
|
418K | 0.48% | ||||
| Dec 3 | 16.75 | 16.92 |
17.22
|
16.65
|
466K | -0.06% | ||||
| Dec 2 | 16.76 | 16.55 |
17.01
|
16.03
|
433K | 2.26% | ||||
| Dec 1 | 16.39 | 15.95 |
16.47
|
15.59
|
701K | 5.27% | ||||
| Nov 30 | 15.57 | 16.16 |
16.27
|
15.24
|
890K | -4.89% | ||||
| Nov 27 | 16.37 | 16.26 |
16.84
|
16.12
|
492K | 1.49% | ||||
| Nov 25 | 16.13 | 16.24 |
16.36
|
15.75
|
854K | -2.54% | ||||
| Nov 24 | 16.55 | 15.48 |
16.8
|
15.31
|
1.6M | 10.85% | ||||
| Nov 23 | 14.93 | 14.79 |
15.11
|
14.58
|
849K | 3.97% | ||||
| Nov 20 | 14.36 | 14.59 |
14.75
|
14.03
|
623K | -2.84% | ||||
| Nov 19 | 14.78 | 14.62 |
15
|
14.5
|
433K | -0.54% | ||||
| Nov 18 | 14.86 | 14.9 |
15.28
|
14.84
|
526K | 0.81% | ||||
| Nov 17 | 14.74 | 14.68 |
14.82
|
14.33
|
689K | -2.06% | ||||
| Nov 16 | 15.05 | 14.76 |
15.46
|
14.38
|
1.3M | 8.66% | ||||
| Nov 13 | 13.85 | 13.34 |
13.94
|
13.12
|
610K | 4.77% | ||||
| Nov 12 | 13.22 | 13.02 |
13.6
|
12.92
|
777K | -0.38% | ||||
| Nov 11 | 13.27 | 13.86 |
13.88
|
13.03
|
587K | -4.39% | ||||
| Nov 10 | 13.88 | 14.56 |
14.99
|
13.57
|
1.3M | -4.34% | ||||
| Nov 9 | 14.51 | 14.03 |
15.73
|
13.82
|
2.7M | 21.73% | ||||
| Nov 6 | 11.92 | 11.86 |
11.99
|
11.64
|
458K | 0.25% | ||||
| Nov 5 | 11.89 | 11.93 |
12.29
|
11.84
|
758K | 0.59% | ||||
| Nov 4 | 11.82 | 11.46 |
12
|
11.11
|
899K | 3.68% | ||||
| Nov 3 | 11.4 | 10.91 |
11.63
|
10.85
|
1.2M | 6.24% | ||||
| Nov 2 | 10.73 | 11.8 |
11.8
|
10.62
|
1.3M | -4.03% | ||||
| Oct 30 | 11.18 | 11.96 |
12.16
|
9.95
|
3.2M | -3.79% | ||||
| Oct 29 | 11.62 | 10.72 |
11.63
|
10.72
|
951K | 8.80% | ||||
| Oct 28 | 10.68 | 10.81 |
11
|
10.6
|
1.2M | -5.4% | ||||
| Oct 27 | 11.29 | 11.22 |
11.48
|
11.16
|
385K | -0.35% | ||||
| Oct 26 | 11.33 | 11.89 |
11.97
|
11.02
|
854K | -6.52% | ||||
| Oct 23 | 12.12 | 12.31 |
12.33
|
11.7
|
700K | -1.54% | ||||
| Oct 22 | 12.31 | 11.73 |
12.38
|
11.69
|
662K | 4.86% | ||||
| Oct 21 | 11.74 | 11.48 |
11.85
|
11.37
|
413K | 0.09% | ||||
| Oct 20 | 11.73 | 11.73 |
12.04
|
11.65
|
625K | 0.69% | ||||
| Oct 19 | 11.65 | 11.34 |
11.83
|
11.31
|
790K | 3.56% | ||||
| Oct 16 | 11.25 | 11.41 |
11.66
|
11.15
|
563K | -0.97% | ||||
| Oct 15 | 11.36 | 11.29 |
11.38
|
11.13
|
579K | 0.53% | ||||
| Oct 14 | 11.3 | 11.48 |
11.51
|
11.19
|
662K | -0.44% | ||||
| Oct 13 | 11.35 | 11.52 |
11.52
|
11.11
|
771K | -3.24% | ||||
| Oct 12 | 11.73 | 11.86 |
12.18
|
11.47
|
989K | 3.44% | ||||
| Oct 9 | 11.34 | 11.36 |
11.58
|
11.25
|
590K | -0.09% | ||||
| Oct 8 | 11.35 | 10.92 |
11.38
|
10.85
|
674K | 4.32% | ||||
| Oct 7 | 10.88 | 11.19 |
11.3
|
10.78
|
743K | -0.18% | ||||
| Oct 6 | 10.9 | 10.84 |
11.33
|
10.72
|
1.3M | 1.77% | ||||
| Oct 5 | 10.71 | 11.27 |
11.44
|
10.71
|
631K | -3.34% | ||||
| Oct 2 | 11.08 | 10.52 |
11.19
|
10.49
|
761K | 0.27% | ||||
| Oct 1 | 11.05 | 11.21 |
11.29
|
10.88
|
750K | -0.09% | ||||
| Sep 30 | 11.06 | 11.38 |
11.81
|
10.99
|
1.1M | -1.69% | ||||
| Sep 29 | 11.25 | 11.32 |
11.33
|
10.73
|
1.2M | -1.57% | ||||
| Sep 28 | 11.43 | 11.35 |
11.55
|
11.14
|
778K | 3.44% | ||||
| Sep 25 | 11.05 | 10.72 |
11.06
|
10.67
|
609K | 2.50% | ||||
| Sep 24 | 10.78 | 10.52 |
11.09
|
10.38
|
1.1M | 1.70% | ||||
| Sep 23 | 10.6 | 11.41 |
11.58
|
10.53
|
1.2M | -6.77% | ||||
| Sep 22 | 11.37 | 10.8 |
11.47
|
10.67
|
1.2M | 7.16% | ||||
| Sep 21 | 10.61 | 10.84 |
10.84
|
10.02
|
2.1M | -7.74% | ||||
| Sep 18 | 11.5 | 12.07 |
12.44
|
11.48
|
2.0M | -4.49% | ||||
| Sep 17 | 12.04 | 11.98 |
12.46
|
11.82
|
1.3M | -1.47% | ||||
| Sep 16 | 12.22 | 12.35 |
12.43
|
11.9
|
1.3M | -0.41% | ||||
| Sep 15 | 12.27 | 11.53 |
12.86
|
11.45
|
2.9M | 8.39% | ||||
| Sep 14 | 11.32 | 11.13 |
11.37
|
10.95
|
733K | 2.26% | ||||
| Sep 11 | 11.07 | 11.4 |
11.43
|
10.7
|
1.2M | -2.64% | ||||
| Sep 10 | 11.37 | 11.56 |
11.96
|
11.34
|
949K | -1.3% | ||||
| Sep 9 | 11.52 | 11.35 |
11.62
|
10.84
|
1.3M | 2.95% | ||||
| Sep 8 | 11.19 | 10.79 |
11.53
|
10.71
|
1.0M | 1.18% | ||||
| Sep 4 | 11.06 | 11.26 |
11.6
|
10.71
|
1.1M | 1.10% | ||||
| Sep 3 | 10.94 | 11.33 |
11.72
|
10.57
|
2.0M | -1.71% | ||||
| Sep 2 | 11.13 | 10.96 |
11.45
|
10.95
|
1.1M | 2.58% | ||||
| Sep 1 | 10.85 | 10.21 |
10.99
|
10.21
|
1.2M | 5.54% | ||||
| Aug 31 | 10.28 | 11 |
11.05
|
9.98
|
1.9M | -6.72% | ||||
| Aug 28 | 11.02 | 10.08 |
11.24
|
9.92
|
3.3M | 10.87% | ||||
| Aug 27 | 9.94 | 9.69 |
10.11
|
9.69
|
1.4M | 3.87% | ||||
| Aug 26 | 9.57 | 9.42 |
9.6
|
9.33
|
1.8M | -0.42% | ||||
| Aug 25 | 9.61 | 9.15 |
9.68
|
9.05
|
2.0M | 5.60% | ||||
| Aug 24 | 9.1 | 8.57 |
9.25
|
8.46
|
1.5M | 7.18% | ||||
| Aug 21 | 8.49 | 8.61 |
8.77
|
8.46
|
810K | -1.62% | ||||
| Aug 20 | 8.63 | 8.32 |
8.76
|
8.32
|
1,000K | 2.13% | ||||
| Aug 19 | 8.45 | 8.56 |
8.78
|
8.43
|
768K | -1.74% | ||||
| Aug 18 | 8.6 | 8.56 |
8.68
|
8.27
|
1.0M | 0.23% | ||||
| Aug 17 | 8.58 | 8.72 |
8.72
|
8.26
|
1.1M | -2.05% | ||||
| Aug 14 | 8.76 | 8.66 |
8.85
|
8.41
|
632K | -0.34% | ||||
| Aug 13 | 8.79 | 8.33 |
8.82
|
8.33
|
667K | 4.15% | ||||
| Aug 12 | 8.44 | 8.75 |
8.75
|
8.27
|
672K | -1.06% | ||||
| Aug 11 | 8.53 | 8.83 |
8.94
|
8.45
|
1.6M | 1.43% | ||||
| Aug 10 | 8.41 | 8.36 |
8.58
|
8.13
|
1.2M | 2.31% | ||||
| Aug 7 | 8.22 | 7.98 |
8.24
|
7.79
|
1.2M | 2.24% | ||||
| Aug 6 | 8.04 | 7.7 |
8.33
|
7.7
|
1.8M | 3.47% | ||||
| Aug 5 | 7.77 | 7.53 |
7.86
|
7.36
|
1.7M | 5.86% | ||||
| Aug 4 | 7.34 | 6.7 |
7.84
|
6.7
|
3.6M | 11.04% | ||||
| Aug 3 | 6.61 | 6.89 |
7.03
|
6.6
|
1.5M | -1.34% | ||||
| Jul 31 | 6.7 | 7.49 |
7.69
|
6.61
|
2.8M | -12.99% | ||||
| Jul 30 | 7.7 | 7.69 |
7.83
|
7.42
|
914K | -2.53% | ||||
| Jul 29 | 7.9 | 7.45 |
7.9
|
7.44
|
972K | 6.76% | ||||
| Jul 28 | 7.4 | 7.28 |
7.58
|
7.28
|
882K | 2.07% | ||||
| Jul 27 | 7.25 | 7.31 |
7.51
|
7.13
|
743K | -2.16% | ||||
| Jul 24 | 7.41 | 7.11 |
7.44
|
7.05
|
779K | 3.49% | ||||
| Jul 23 | 7.16 | 7.14 |
7.27
|
6.97
|
984K | -0.56% | ||||
| Jul 22 | 7.2 | 6.97 |
7.3
|
6.86
|
664K | 1.27% | ||||
| Jul 21 | 7.11 | 6.87 |
7.18
|
6.87
|
1.3M | 5.65% | ||||
| Jul 20 | 6.73 | 6.98 |
7.06
|
6.68
|
792K | -3.58% | ||||
| Jul 17 | 6.98 | 7.25 |
7.25
|
6.84
|
854K | -2.24% | ||||
| Jul 16 | 7.14 | 6.79 |
7.37
|
6.79
|
1.1M | -1.65% | ||||
| Jul 15 | 7.26 | 6.67 |
7.3
|
6.62
|
3.7M | 16.91% | ||||
| Jul 14 | 6.21 | 6.3 |
6.49
|
6.16
|
1.2M | -3.57% | ||||
| Jul 13 | 6.44 | 6.85 |
6.85
|
6.44
|
1.4M | -5.01% | ||||
| Jul 10 | 6.78 | 6.77 |
6.79
|
6.52
|
2.0M | 0.15% | ||||
| Jul 9 | 6.77 | 7.3 |
7.3
|
6.71
|
1.5M | -7.26% | ||||
| Jul 8 | 7.3 | 7.21 |
7.32
|
6.93
|
1.3M | 1.11% | ||||
| Jul 7 | 7.22 | 7.6 |
7.71
|
7.2
|
1.7M | -8.38% | ||||
| Jul 6 | 7.88 | 7.96 |
7.99
|
7.67
|
966K | 1.94% | ||||
| Jul 2 | 7.73 | 8.31 |
8.34
|
7.66
|
1.4M | -3.25% | ||||
| Jul 1 | 7.99 | 8.29 |
8.66
|
7.92
|
1.1M | -2.08% | ||||
| Jun 30 | 8.16 | 8.29 |
8.36
|
8
|
1.1M | -1.57% | ||||
| Jun 29 | 8.29 | 7.89 |
8.3
|
7.55
|
1.8M | 5.61% | ||||
| Jun 26 | 7.85 | 8.01 |
8.1
|
7.5
|
1.9M | -3.09% | ||||
| Jun 25 | 8.1 | 8.02 |
8.46
|
7.92
|
1.5M | -2.29% | ||||
| Jun 24 | 8.29 | 8.56 |
8.7
|
8.04
|
1.8M | -7.37% | ||||
| Jun 23 | 8.95 | 8.46 |
9.04
|
8.39
|
1.7M | 9.01% | ||||
| Jun 22 | 8.21 | 8.58 |
8.6
|
8.01
|
1.8M | -2.38% | ||||
| Jun 19 | 8.41 | 9.32 |
9.47
|
8.41
|
3.4M | -9.28% | ||||
| Jun 18 | 9.27 | 9.02 |
9.3
|
8.92
|
1.4M | 1.64% | ||||
| Jun 17 | 9.12 | 9.65 |
9.67
|
9.07
|
1.7M | -6.56% | ||||
| Jun 16 | 9.76 | 10.5 |
10.64
|
9.58
|
2.1M | 0.31% | ||||
| Jun 15 | 9.73 | 8.86 |
9.82
|
8.81
|
2.6M | 1.04% | ||||
| Jun 12 | 9.63 | 9.97 |
10.06
|
8.79
|
2.8M | 9.43% | ||||
| Jun 11 | 8.8 | 9.06 |
9.85
|
8.76
|
3.2M | -14.23% | ||||
| Jun 10 | 10.26 | 11.48 |
11.48
|
9.9
|
3.0M | -7.23% | ||||
| Jun 9 | 11.06 | 12.36 |
12.36
|
10.6
|
3.5M | -15.38% | ||||
| Jun 8 | 13.07 | 11.59 |
13.4
|
11.56
|
4.1M | 22.15% | ||||
| Jun 5 | 10.7 | 11.52 |
11.8
|
10.45
|
3.4M | 6.36% | ||||
| Jun 4 | 10.06 | 9.35 |
10.4
|
9.1
|
2.9M | 9.47% | ||||
| Jun 3 | 9.19 | 8.75 |
9.45
|
8.71
|
2.9M | 8.76% | ||||
| Jun 2 | 8.45 | 8.65 |
8.74
|
8.28
|
1.1M | -0.24% | ||||
| Jun 1 | 8.47 | 8.21 |
8.86
|
8.15
|
1.3M | 4.44% | ||||
| May 29 | 8.11 | 8.54 |
8.84
|
8.09
|
2.2M | -7.42% | ||||
| May 28 | 8.76 | 9.32 |
9.4
|
8.66
|
2.1M | -6.61% | ||||
| May 27 | 9.38 | 8.8 |
9.39
|
8.77
|
5.0M | 10.48% | ||||
| May 26 | 8.49 | 8.23 |
8.73
|
8.03
|
3.5M | 6.26% | ||||
| May 22 | 7.99 | 8.14 |
8.25
|
7.76
|
1.9M | -1.11% | ||||
| May 21 | 8.08 | 8.32 |
8.33
|
7.95
|
4.7M | -11.4% | ||||
| May 20 | 9.12 | 9.1 |
9.32
|
8.87
|
1.4M | 1.79% | ||||
| May 19 | 8.96 | 8.76 |
9.28
|
8.25
|
1.4M | 1.47% | ||||
| May 18 | 8.83 | 8.68 |
8.94
|
8.42
|
1.7M | 9.28% | ||||
| May 15 | 8.08 | 7.68 |
8.28
|
7.6
|
1.3M | 4.26% | ||||
| May 14 | 7.75 | 7.27 |
7.94
|
6.91
|
1.4M | 2.11% | ||||
| May 13 | 7.59 | 8.31 |
8.4
|
7.4
|
1.5M | -9.43% | ||||
| May 12 | 8.38 | 9.12 |
9.35
|
8.37
|
1.1M | -7.2% | ||||
| May 11 | 9.03 | 9.12 |
9.5
|
8.91
|
1.1M | -6.04% | ||||
| May 8 | 9.61 | 9.1 |
9.65
|
8.54
|
2.1M | 4.91% | ||||
| May 7 | 9.16 | 9.01 |
9.38
|
9
|
925K | 1.55% | ||||
| May 6 | 9.02 | 9.05 |
9.48
|
8.84
|
829K | 0.78% | ||||
| May 5 | 8.95 | 10 |
10.1
|
8.88
|
1.6M | -7.54% | ||||
| May 4 | 9.68 | 9.41 |
9.98
|
8.91
|
1.1M | -1.83% | ||||
| May 1 | 9.86 | 10.23 |
10.74
|
9.7
|
2.1M | -12.43% | ||||
| Apr 30 | 11.26 | 11.08 |
12.17
|
10.63
|
2.3M | -0.35% | ||||
| Apr 29 | 11.3 | 10.15 |
11.59
|
9.87
|
2.5M | 18.95% | ||||
| Apr 28 | 9.5 | 10.3 |
10.42
|
9.03
|
1.6M | 1.71% | ||||
| Apr 27 | 9.34 | 8.57 |
9.45
|
8.56
|
1.5M | 11.46% | ||||
| Apr 24 | 8.38 | 8.44 |
8.64
|
8.01
|
1.0M | -2.33% | ||||
| Apr 23 | 8.58 | 8.82 |
8.88
|
8.41
|
881K | -1.83% | ||||
| Apr 22 | 8.74 | 8.27 |
8.92
|
8.12
|
1.3M | 8.98% | ||||
| Apr 21 | 8.02 | 7.7 |
8.3
|
7.7
|
1.0M | 1.39% | ||||
| Apr 20 | 7.91 | 8.15 |
8.58
|
7.82
|
1.4M | -6.94% | ||||
| Apr 17 | 8.5 | 8.52 |
8.73
|
8
|
1.3M | 14.71% | ||||
| Apr 16 | 7.41 | 8 |
8.32
|
7.11
|
1.2M | -7.38% | ||||
| Apr 15 | 8 | 8.11 |
8.25
|
7.61
|
1.3M | -1.6% | ||||
| Apr 14 | 8.13 | 9.02 |
9.15
|
8.04
|
1.3M | 1.25% | ||||
| Apr 13 | 8.03 | 9 |
9.06
|
7.65
|
2.1M | -7.59% | ||||
| Apr 9 | 8.69 | 8.25 |
9.58
|
8.24
|
1.9M | 12.13% | ||||
| Apr 8 | 7.75 | 7.19 |
8.09
|
6.97
|
1.3M | 10.09% | ||||
| Apr 7 | 7.04 | 7.96 |
8.08
|
6.75
|
2.6M | 7.98% | ||||
| Apr 6 | 6.52 | 5.98 |
6.84
|
5.97
|
1.3M | 17.90% | ||||
| Apr 3 | 5.53 | 6.06 |
6.12
|
5.15
|
1.4M | -5.31% | ||||
| Apr 2 | 5.84 | 6.21 |
6.44
|
5.65
|
1.2M | -3.63% | ||||
| Apr 1 | 6.06 | 6.35 |
6.57
|
5.9
|
904K | -9.28% | ||||
| Mar 31 | 6.68 | 6.36 |
7.15
|
6.34
|
1.7M | 5.36% | ||||
| Mar 30 | 6.34 | 6.61 |
6.95
|
5.91
|
1.6M | -10.33% | ||||
| Mar 27 | 7.07 | 7.53 |
7.58
|
6.78
|
1.8M | -12.72% | ||||
| Mar 26 | 8.1 | 7.52 |
8.29
|
7.35
|
2.3M | 11.57% | ||||
| Mar 25 | 7.26 | 6.78 |
8.2
|
6.78
|
3.4M | 14.87% | ||||
| Mar 24 | 6.32 | 5.21 |
7.15
|
5.09
|
3.5M | 42.99% | ||||
| Mar 23 | 4.42 | 4.08 |
4.5
|
3.9
|
1.6M | 7.54% | ||||
| Mar 20 | 4.11 | 4.7 |
5.64
|
4.01
|
2.4M | -7.85% | ||||
| Mar 19 | 4.46 | 4.1 |
4.93
|
3.45
|
2.7M | 7.21% | ||||
| Mar 18 | 4.16 | 5.11 |
5.18
|
2.34
|
3.4M | -23.25% | ||||
| Mar 17 | 5.42 | 8.35 |
8.73
|
5.28
|
2.1M | -34.86% | ||||
| Mar 16 | 8.32 | 11.11 |
11.11
|
8.25
|
732K | -33.07% | ||||
| Mar 13 | 12.43 | 12.61 |
13.26
|
11.76
|
635K | 4.63% | ||||
| Mar 12 | 11.88 | 12.72 |
13.08
|
11.77
|
711K | -13.28% | ||||
| Mar 11 | 13.7 | 14.24 |
14.63
|
13.55
|
665K | -6.48% | ||||
| Mar 10 | 14.65 | 14.77 |
15.14
|
14.01
|
675K | 2.09% | ||||
| Mar 9 | 14.35 | 14.96 |
15.84
|
14.31
|
538K | -12.18% | ||||
| Mar 6 | 16.34 | 16.27 |
16.91
|
15.94
|
483K | -2.04% | ||||
| Mar 5 | 16.68 | 18.14 |
18.14
|
16.53
|
601K | -10.56% | ||||
| Mar 4 | 18.65 | 19.37 |
19.37
|
18.05
|
321K | -2.2% | ||||
| Mar 3 | 19.07 | 19.81 |
19.96
|
18.5
|
425K | -3.54% | ||||
| Mar 2 | 19.77 | 19.26 |
19.81
|
18.91
|
504K | 3.35% | ||||
| Feb 28 | 19.13 | 17.78 |
19.2
|
17.76
|
647K | 3.46% | ||||
| Feb 27 | 18.49 | 18.8 |
18.87
|
18.26
|
743K | -3.95% | ||||
| Feb 26 | 19.25 | 20.03 |
20.03
|
18.98
|
460K | -3.22% | ||||
| Feb 25 | 19.89 | 20.87 |
21.25
|
19.81
|
305K | -4.38% | ||||
| Feb 24 | 20.8 | 19.8 |
21.57
|
19.69
|
639K | -7.02% | ||||
| Feb 21 | 22.37 | 24.42 |
24.42
|
22.06
|
1.8M | -6.13% | ||||
| Feb 20 | 23.83 | 23.58 |
24.21
|
23.58
|
706K | 1.88% | ||||
| Feb 19 | 23.39 | 22.4 |
23.61
|
22.4
|
702K | 4.61% | ||||
| Feb 18 | 22.36 | 21.69 |
22.39
|
21.55
|
733K | 3.09% | ||||
| Feb 14 | 21.69 | 21.54 |
21.75
|
21.32
|
269K | 0.70% | ||||
| Feb 13 | 21.54 | 21.59 |
21.63
|
21.27
|
203K | -0.51% | ||||
| Feb 12 | 21.65 | 21.45 |
21.88
|
21.32
|
348K | 0.98% | ||||
| Feb 11 | 21.44 | 20.83 |
21.57
|
20.74
|
348K | 3.23% | ||||
| Feb 10 | 20.77 | 20.53 |
21.02
|
20.38
|
342K | 1.07% | ||||
| Feb 7 | 20.55 | 20.89 |
20.95
|
20.4
|
416K | -2.19% | ||||
| Feb 6 | 21.01 | 20.74 |
21.09
|
20.46
|
202K | 1.30% | ||||
| Feb 5 | 20.74 | 20.21 |
20.86
|
20.11
|
440K | 3.18% | ||||
| Feb 4 | 20.1 | 20.78 |
20.87
|
20.03
|
373K | -2.28% | ||||
| Feb 3 | 20.57 | 20.53 |
20.74
|
20.42
|
335K | 0.34% | ||||
| Jan 31 | 20.5 | 20.53 |
20.58
|
20.14
|
316K | -0.44% | ||||
| Jan 30 | 20.59 | 20.56 |
21.01
|
19.88
|
531K | 6.68% | ||||
| Jan 29 | 19.3 | 19.51 |
19.66
|
19.17
|
197K | -1.33% | ||||
| Jan 28 | 19.56 | 19.59 |
19.71
|
19.09
|
461K | -0.2% | ||||
| Jan 27 | 19.6 | 20.03 |
20.16
|
19.59
|
344K | -3.54% | ||||
| Jan 24 | 20.32 | 20.61 |
20.61
|
20.15
|
242K | -1.65% | ||||
| Jan 23 | 20.66 | 20.61 |
20.74
|
20.18
|
320K | 0.34% | ||||
| Jan 22 | 20.59 | 20.98 |
20.99
|
20.38
|
286K | -1.62% | ||||
| Jan 21 | 20.93 | 22.07 |
22.17
|
20.84
|
434K | -5.51% | ||||
| Jan 17 | 22.15 | 22.28 |
22.43
|
22
|
141K | 0% | ||||
| Jan 16 | 22.15 | 21.79 |
22.22
|
21.79
|
266K | 1.65% | ||||
| Jan 15 | 21.79 | 21.55 |
21.86
|
21.41
|
340K | 1.35% | ||||
| Jan 14 | 21.5 | 21.92 |
21.95
|
21.48
|
198K | -1.96% | ||||
| Jan 13 | 21.93 | 21.78 |
22.1
|
21.73
|
189K | 0.64% | ||||
| Jan 10 | 21.79 | 22.14 |
22.14
|
21.72
|
160K | -1.22% | ||||
| Jan 9 | 22.06 | 22.24 |
22.34
|
22.04
|
172K | -0.63% | ||||
| Jan 8 | 22.2 | 21.93 |
22.39
|
21.91
|
133K | 1.09% | ||||
| Jan 7 | 21.96 | 21.83 |
21.97
|
21.66
|
274K | 0% | ||||
| Jan 6 | 21.96 | 22 |
22.04
|
21.69
|
267K | -0.68% | ||||
| Jan 3 | 22.11 | 21.84 |
22.2
|
21.68
|
199K | 0.14% | ||||
| Jan 2 | 22.08 | 21.84 |
22.09
|
21.66
|
182K | 1.42% | ||||
| Dec 31 | 21.77 | 21.75 |
22.05
|
21.75
|
152K | -0.27% | ||||
| Dec 30 | 21.83 | 21.71 |
21.96
|
21.49
|
127K | 1.11% | ||||
| Dec 27 | 21.59 | 22.1 |
22.11
|
21.57
|
86.3K | -1.95% | ||||
| Dec 26 | 22.02 | 22.12 |
22.12
|
21.85
|
51.6K | -0.54% | ||||
| Dec 24 | 22.14 | 22.18 |
22.19
|
21.94
|
98.8K | -0.45% | ||||
| Dec 23 | 22.24 | 22.08 |
22.36
|
21.95
|
114K | 0.95% | ||||
| Dec 20 | 22.03 | 22.07 |
22.21
|
21.97
|
870K | -0.18% | ||||
| Dec 19 | 22.07 | 21.92 |
22.2
|
21.77
|
97.3K | 0.27% | ||||
| Dec 18 | 22.01 | 22.29 |
22.29
|
21.8
|
191K | -1.48% | ||||
| Dec 17 | 22.34 | 22.36 |
22.62
|
22.16
|
135K | 0.13% | ||||
| Dec 16 | 22.31 | 22.72 |
22.77
|
22.3
|
244K | -1.33% | ||||
| Dec 13 | 22.61 | 22.72 |
22.72
|
22.4
|
91.8K | -0.4% | ||||
| Dec 12 | 22.7 | 22.67 |
23.05
|
22.43
|
143K | 0.09% | ||||
| Dec 11 | 22.68 | 23.3 |
23.3
|
22.42
|
181K | -2.83% | ||||
| Dec 10 | 23.34 | 23.04 |
23.37
|
22.95
|
149K | 1.13% | ||||
| Dec 9 | 23.08 | 23.06 |
23.24
|
22.91
|
194K | 0% | ||||
| Dec 6 | 23.08 | 23.07 |
23.37
|
22.95
|
257K | 0.83% | ||||
| Dec 5 | 22.89 | 23.23 |
23.38
|
22.79
|
199K | -1.51% | ||||
| Dec 4 | 23.24 | 23.31 |
23.64
|
23.18
|
117K | -0.43% | ||||
| Dec 3 | 23.34 | 23.17 |
23.49
|
23.05
|
164K | -0.17% | ||||
| Dec 2 | 23.38 | 23.51 |
23.51
|
23.18
|
181K | 0.04% | ||||
| Nov 29 | 23.37 | 23.47 |
23.62
|
23.32
|
71.2K | -0.47% | ||||
| Nov 27 | 23.48 | 23.57 |
23.78
|
23.31
|
115K | -0.09% | ||||
| Nov 26 | 23.5 | 23.62 |
23.77
|
23.4
|
232K | -0.68% | ||||
| Nov 25 | 23.66 | 23.19 |
23.83
|
23.15
|
188K | 2.51% | ||||
| Nov 22 | 23.08 | 23.3 |
23.32
|
23.01
|
106K | -0.09% | ||||
| Nov 21 | 23.1 | 22.85 |
23.13
|
22.72
|
213K | 1.01% | ||||
| Nov 20 | 22.87 | 23.07 |
23.21
|
22.75
|
233K | -1.89% | ||||
| Nov 19 | 23.31 | 23.59 |
23.79
|
23.26
|
203K | -1.02% | ||||
| Nov 18 | 23.55 | 23.29 |
23.58
|
23.18
|
217K | 1.38% | ||||
| Nov 15 | 23.23 | 24.22 |
24.37
|
23.15
|
1.2M | -3.53% | ||||
| Nov 14 | 24.08 | 24.26 |
24.34
|
24.04
|
204K | -0.66% | ||||
| Nov 13 | 24.24 | 24.21 |
24.38
|
24.04
|
161K | -0.45% | ||||
| Nov 12 | 24.35 | 24.23 |
24.47
|
23.94
|
238K | 0.33% | ||||
| Nov 11 | 24.27 | 25.28 |
25.41
|
24.09
|
313K | -4.64% | ||||
| Nov 8 | 25.45 | 25.25 |
25.77
|
25.02
|
356K | 0.91% | ||||
| Nov 7 | 25.22 | 25.15 |
25.61
|
25.01
|
460K | 0.76% | ||||
| Nov 6 | 25.03 | 24.66 |
25.23
|
24.43
|
658K | 1.91% | ||||
| Nov 5 | 24.56 | 24.61 |
25
|
24.26
|
553K | -0.37% | ||||
| Nov 4 | 24.65 | 24.32 |
24.99
|
23.59
|
488K | 1.52% | ||||
| Nov 1 | 24.28 | 22.3 |
25.76
|
22.16
|
745K | 17.98% | ||||
| Oct 31 | 20.58 | 20.44 |
20.67
|
20.35
|
282K | 0.83% | ||||
| Oct 30 | 20.41 | 20.87 |
20.96
|
20.31
|
149K | -2.62% | ||||
| Oct 29 | 20.96 | 20.84 |
21.14
|
20.76
|
171K | 1.16% | ||||
| Oct 28 | 20.72 | 20.65 |
20.87
|
20.58
|
177K | 0.39% | ||||
| Oct 25 | 20.64 | 20.34 |
20.94
|
20.34
|
163K | 1.13% | ||||
| Oct 24 | 20.41 | 20.2 |
20.46
|
20
|
355K | 0.99% | ||||
| Oct 23 | 20.21 | 19.73 |
20.22
|
19.66
|
157K | 2.28% | ||||
| Oct 22 | 19.76 | 19.67 |
19.77
|
19.41
|
142K | 0.15% | ||||
| Oct 21 | 19.73 | 19.79 |
20.08
|
19.63
|
132K | 0.77% | ||||
| Oct 18 | 19.58 | 19.53 |
19.7
|
19.35
|
155K | -0.36% | ||||
| Oct 17 | 19.65 | 19.54 |
19.73
|
19.48
|
139K | 0.61% | ||||
| Oct 16 | 19.53 | 19.07 |
19.66
|
19.07
|
168K | 2.47% | ||||
| Oct 15 | 19.06 | 19.2 |
19.2
|
18.87
|
137K | -0.05% | ||||
| Oct 14 | 19.07 | 19.56 |
19.69
|
18.78
|
163K | -3% | ||||
| Oct 11 | 19.66 | 18.92 |
20.23
|
18.92
|
549K | 4.57% | ||||
| Oct 10 | 18.8 | 18.91 |
18.98
|
18.6
|
150K | -0.48% | ||||
| Oct 9 | 18.89 | 19.39 |
19.5
|
18.84
|
157K | -2.38% | ||||
| Oct 8 | 19.35 | 19.38 |
19.46
|
19.09
|
142K | -0.72% | ||||
| Oct 7 | 19.49 | 19.29 |
19.54
|
19.14
|
157K | 0.98% | ||||
| Oct 4 | 19.3 | 19.34 |
19.5
|
19.15
|
146K | -0.21% | ||||
| Oct 3 | 19.34 | 19.59 |
19.77
|
19.18
|
164K | -1.43% | ||||
| Oct 2 | 19.62 | 20.08 |
20.08
|
19.39
|
311K | -2.82% | ||||
| Oct 1 | 20.19 | 20.44 |
20.65
|
20.15
|
176K | -1.08% | ||||
| Sep 30 | 20.41 | 19.91 |
20.53
|
19.91
|
605K | 2.56% | ||||
| Sep 27 | 19.9 | 20.13 |
20.23
|
19.73
|
164K | -0.55% | ||||
| Sep 26 | 20.01 | 20.1 |
20.21
|
19.79
|
226K | -0.74% | ||||
| Sep 25 | 20.16 | 19.97 |
20.32
|
19.95
|
286K | 0.70% | ||||
| Sep 24 | 20.02 | 20.09 |
20.22
|
19.91
|
311K | -0.35% | ||||
| Sep 23 | 20.09 | 19.72 |
20.3
|
19.64
|
222K | 1.72% | ||||
| Sep 20 | 19.75 | 19.75 |
19.82
|
19.39
|
1.6M | -0.2% | ||||
| Sep 19 | 19.79 | 19.85 |
20
|
19.61
|
209K | -0.85% | ||||
| Sep 18 | 19.96 | 20.09 |
20.1
|
19.71
|
895K | -0.65% | ||||
| Sep 17 | 20.09 | 20.08 |
20.23
|
19.76
|
190K | 0.10% | ||||
| Sep 16 | 20.07 | 20.06 |
20.35
|
19.93
|
479K | -0.3% | ||||
| Sep 13 | 20.13 | 20.15 |
20.56
|
20.02
|
221K | -0.35% | ||||
| Sep 12 | 20.2 | 20.25 |
20.32
|
19.89
|
478K | -0.2% | ||||
| Sep 11 | 20.24 | 20.08 |
20.38
|
19.87
|
136K | 0.90% | ||||
| Sep 10 | 20.06 | 19.5 |
20.32
|
19.5
|
207K | 2.40% | ||||
| Sep 9 | 19.59 | 19.46 |
19.64
|
19.28
|
188K | 0.67% | ||||
| Sep 6 | 19.46 | 19.57 |
19.86
|
19.43
|
96.9K | -0.26% | ||||
| Sep 5 | 19.51 | 19.46 |
19.62
|
19.2
|
812K | 1.35% | ||||
| Sep 4 | 19.25 | 19.43 |
19.71
|
19.13
|
145K | -0.67% | ||||
| Sep 3 | 19.38 | 19.44 |
19.51
|
19.07
|
880K | -0.36% | ||||
| Aug 30 | 19.45 | 19.82 |
19.84
|
19.29
|
140K | -1.57% | ||||
| Aug 29 | 19.76 | 19.79 |
20.08
|
19.46
|
454K | 0.56% | ||||
| Aug 28 | 19.65 | 18.88 |
19.71
|
18.88
|
291K | 3.86% | ||||
| Aug 27 | 18.92 | 19.47 |
19.56
|
18.91
|
178K | -2.32% | ||||
| Aug 26 | 19.37 | 19.52 |
19.67
|
19.05
|
278K | 0.05% | ||||
| Aug 23 | 19.36 | 19.47 |
20.14
|
19.15
|
409K | -0.56% | ||||
| Aug 22 | 19.47 | 19.31 |
19.6
|
19.14
|
152K | 0.93% | ||||
| Aug 21 | 19.29 | 19.41 |
19.41
|
19.13
|
233K | -0.21% | ||||
| Aug 20 | 19.33 | 19.74 |
19.8
|
19.23
|
202K | -2.37% | ||||
| Aug 19 | 19.8 | 19.84 |
20.1
|
19.66
|
216K | 0.51% | ||||
| Aug 16 | 19.7 | 19.55 |
19.75
|
19.49
|
253K | 1.29% | ||||
| Aug 15 | 19.45 | 19.91 |
19.91
|
19.42
|
209K | -2.46% | ||||
| Aug 14 | 19.94 | 20.7 |
20.75
|
19.92
|
196K | -4.78% | ||||
| Aug 13 | 20.94 | 20.83 |
21.34
|
20.66
|
191K | 0.43% | ||||
| Aug 12 | 20.85 | 20.87 |
21.02
|
20.73
|
551K | -0.57% | ||||
| Aug 9 | 20.97 | 20.98 |
21.35
|
20.89
|
236K | 0% | ||||
| Aug 8 | 20.97 | 20.67 |
21.17
|
20.54
|
241K | 1.90% | ||||
| Aug 7 | 20.58 | 20.58 |
20.67
|
20.08
|
279K | -0.44% | ||||
| Aug 6 | 20.67 | 20.72 |
20.91
|
20.55
|
278K | 1.13% | ||||
| Aug 5 | 20.44 | 20.43 |
20.52
|
20.04
|
340K | -1.92% | ||||
| Aug 2 | 20.84 | 21.1 |
22
|
20.43
|
500K | -6.38% | ||||
| Aug 1 | 22.26 | 22.21 |
22.4
|
22.03
|
186K | -0.04% | ||||
| Jul 31 | 22.27 | 22.53 |
22.59
|
22.04
|
247K | -1.81% | ||||
| Jul 30 | 22.68 | 22.53 |
22.81
|
22.33
|
115K | 0.31% | ||||
| Jul 29 | 22.61 | 22.37 |
22.62
|
22.3
|
97.7K | 0.89% | ||||
| Jul 26 | 22.41 | 22.22 |
22.44
|
22.18
|
109K | 1.40% | ||||
| Jul 25 | 22.1 | 22.35 |
22.42
|
22.05
|
91.4K | -1.21% | ||||
| Jul 24 | 22.37 | 22.06 |
22.39
|
22.03
|
128K | 1.45% | ||||
| Jul 23 | 22.05 | 22.25 |
22.37
|
22
|
114K | -0.77% | ||||
| Jul 22 | 22.22 | 22.54 |
22.54
|
22.13
|
129K | -1.46% | ||||
| Jul 19 | 22.55 | 22.77 |
23.05
|
22.51
|
135K | -1.14% | ||||
| Jul 18 | 22.81 | 22.54 |
22.86
|
22.45
|
244K | 1.29% | ||||
| Jul 17 | 22.52 | 22.52 |
22.68
|
22.41
|
89.5K | 0.22% | ||||
| Jul 16 | 22.47 | 22.21 |
22.69
|
22.11
|
156K | 1.22% | ||||
| Jul 15 | 22.2 | 22.21 |
22.23
|
22.02
|
83.2K | 0.41% | ||||
| Jul 12 | 22.11 | 22.11 |
22.26
|
21.92
|
108K | 0.09% | ||||
| Jul 11 | 22.09 | 22.02 |
22.17
|
21.9
|
139K | 0.05% | ||||
| Jul 10 | 22.08 | 22.59 |
22.59
|
22
|
94.9K | -2.04% | ||||
| Jul 9 | 22.54 | 22.64 |
22.71
|
22.44
|
144K | -0.66% | ||||
| Jul 8 | 22.69 | 22.73 |
22.86
|
22.64
|
117K | -0.13% | ||||
| Jul 5 | 22.72 | 22.49 |
22.84
|
22.44
|
113K | 0.75% | ||||
| Jul 3 | 22.55 | 22.52 |
22.62
|
22.48
|
72.4K | 0.04% | ||||
| Jul 2 | 22.54 | 22.54 |
22.66
|
22.41
|
155K | 0.09% | ||||
| Jul 1 | 22.52 | 22.8 |
22.83
|
22.47
|
191K | -0.84% | ||||
| Jun 28 | 22.71 | 22.77 |
22.99
|
22.66
|
195K | -0.13% | ||||
| Jun 27 | 22.74 | 22.47 |
22.78
|
22.47
|
188K | 1.07% | ||||
| Jun 26 | 22.5 | 22.61 |
22.91
|
22.41
|
163K | -0.71% | ||||
| Jun 25 | 22.66 | 22.4 |
22.74
|
22.38
|
128K | 1.25% | ||||
| Jun 24 | 22.38 | 22.4 |
22.88
|
22.32
|
275K | -0.44% | ||||
| Jun 21 | 22.48 | 22.77 |
22.93
|
22.22
|
241K | -1.53% | ||||
| Jun 20 | 22.83 | 22.76 |
22.83
|
22.53
|
142K | 0.35% | ||||
| Jun 19 | 22.75 | 22.12 |
22.79
|
21.99
|
204K | 2.43% | ||||
| Jun 18 | 22.21 | 22.48 |
22.75
|
22.16
|
143K | -1.11% | ||||
| Jun 17 | 22.46 | 22.66 |
22.86
|
22.27
|
133K | -0.93% | ||||
| Jun 14 | 22.67 | 22.84 |
23.24
|
22.65
|
110K | -0.87% | ||||
| Jun 13 | 22.87 | 22.81 |
23.08
|
22.81
|
90.8K | 0.79% | ||||
| Jun 12 | 22.69 | 22.77 |
23.03
|
22.68
|
114K | -0.4% | ||||
| Jun 11 | 22.78 | 23.22 |
23.35
|
22.65
|
153K | -1.51% | ||||
| Jun 10 | 23.13 | 22.94 |
23.37
|
22.79
|
140K | 0.83% | ||||
| Jun 7 | 22.94 | 23.07 |
23.35
|
22.85
|
191K | -0.3% | ||||
| Jun 6 | 23.01 | 23.07 |
23.23
|
22.71
|
163K | 0% | ||||
| Jun 5 | 23.01 | 23.3 |
23.3
|
23
|
128K | -0.9% | ||||
| Jun 4 | 23.22 | 23.27 |
23.59
|
23.2
|
151K | 0.48% | ||||
| Jun 3 | 23.11 | 22.85 |
23.23
|
22.46
|
227K | 1.05% | ||||
| May 31 | 22.87 | 23.16 |
23.28
|
22.69
|
175K | -1.8% | ||||
| May 30 | 23.29 | 23.02 |
23.44
|
23.02
|
150K | 1.26% | ||||
| May 29 | 23 | 23.48 |
23.51
|
22.99
|
460K | -2.13% | ||||
| May 28 | 23.5 | 23.69 |
23.89
|
23.43
|
150K | -1.05% | ||||
| May 24 | 23.75 | 24.07 |
24.29
|
23.67
|
121K | -0.71% | ||||
| May 23 | 23.92 | 24.24 |
24.29
|
23.66
|
260K | -1.32% | ||||
| May 22 | 24.24 | 24.65 |
24.78
|
24.23
|
136K | -2.26% | ||||
| May 21 | 24.8 | 24.7 |
24.94
|
24.66
|
265K | 0.65% | ||||
| May 20 | 24.64 | 24.13 |
24.64
|
24.02
|
182K | 2.07% | ||||
| May 17 | 24.14 | 24.26 |
24.38
|
24.05
|
197K | -1.07% | ||||
| May 16 | 24.4 | 24.83 |
25.06
|
24.31
|
193K | -1.69% | ||||
| May 15 | 24.82 | 24.93 |
24.98
|
24.66
|
145K | -0.72% | ||||
| May 14 | 25 | 25.49 |
25.62
|
24.98
|
174K | -1.92% | ||||
| May 13 | 25.49 | 25.99 |
26.27
|
25.47
|
384K | -2.93% | ||||
| May 10 | 26.26 | 25.89 |
26.27
|
25.71
|
241K | 1.35% | ||||
| May 9 | 25.91 | 25.98 |
26.29
|
25.73
|
213K | -0.61% | ||||
| May 8 | 26.07 | 26 |
26.33
|
25.96
|
206K | -0.76% | ||||
| May 7 | 26.27 | 26.3 |
26.92
|
26.12
|
268K | -0.76% | ||||
| May 6 | 26.47 | 26.37 |
26.91
|
26.28
|
238K | -0.68% | ||||
| May 3 | 26.65 | 25.69 |
27.14
|
25.52
|
182K | 0.68% | ||||
| May 2 | 26.47 | 26.3 |
27.08
|
26.17
|
220K | 1.19% | ||||
| May 1 | 26.16 | 26.04 |
26.34
|
25.74
|
320K | 0.69% | ||||
| Apr 30 | 25.98 | 26.6 |
26.6
|
25.8
|
269K | -2.18% | ||||
| Apr 29 | 26.56 | 26.32 |
26.66
|
26.25
|
225K | 1.03% | ||||
| Apr 26 | 26.29 | 26.01 |
26.45
|
25.69
|
154K | 1.35% | ||||
| Apr 25 | 25.94 | 25.76 |
25.97
|
25.42
|
120K | 0.66% | ||||
| Apr 24 | 25.77 | 25.67 |
26.24
|
25.67
|
148K | 0.16% | ||||
| Apr 23 | 25.73 | 25.51 |
26.05
|
25.48
|
236K | 1.14% | ||||
| Apr 22 | 25.44 | 25.23 |
25.5
|
25.15
|
107K | 0.51% | ||||
| Apr 18 | 25.31 | 25.04 |
25.51
|
24.51
|
129K | 0.40% | ||||
| Apr 17 | 25.21 | 25.19 |
25.31
|
25.06
|
153K | 0.24% | ||||
| Apr 16 | 25.15 | 25.39 |
25.43
|
25.01
|
163K | -0.44% | ||||
| Apr 15 | 25.26 | 25.25 |
25.52
|
25.11
|
148K | 0.32% | ||||
| Apr 12 | 25.18 | 25.4 |
25.5
|
25.13
|
118K | -0.43% | ||||
| Apr 11 | 25.29 | 25.3 |
25.5
|
25.15
|
104K | 0.20% | ||||
| Apr 10 | 25.24 | 24.99 |
25.31
|
24.99
|
144K | 1.32% | ||||
| Apr 9 | 24.91 | 25.6 |
25.62
|
24.86
|
243K | -3.11% | ||||
| Apr 8 | 25.71 | 25.83 |
26.1
|
25.55
|
116K | -0.85% | ||||
| Apr 5 | 25.93 | 25.58 |
26.23
|
25.57
|
177K | 1.49% | ||||
| Apr 4 | 25.55 | 25.22 |
25.55
|
25.14
|
154K | 1.23% | ||||
| Apr 3 | 25.24 | 25.36 |
25.36
|
25.05
|
149K | 0.40% | ||||
| Apr 2 | 25.14 | 25.3 |
25.31
|
24.93
|
202K | -0.51% | ||||
| Apr 1 | 25.27 | 25.62 |
25.62
|
25.07
|
220K | -1.25% | ||||
| Mar 29 | 25.59 | 25.74 |
25.84
|
25.43
|
129K | -0.39% | ||||
| Mar 28 | 25.69 | 25.69 |
25.88
|
25.59
|
183K | 0.35% | ||||
| Mar 27 | 25.6 | 25.56 |
25.85
|
25.43
|
94.0K | 0.27% | ||||
| Mar 26 | 25.53 | 25.55 |
25.84
|
25.38
|
148K | 0% | ||||