About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
RVMD
...
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.
- Revolution Medicines GAAP EPS of $0.99 beats by $2.01, revenue of $0M misses by $0.86M
- Catalyst Watch: Disney earnings, Moderna AI event, Powell IMF speech and Las Vegas strike threat
- Revolution Medicines falls after early-stage data for cancer therapy
- COO Margaret Horn sells 25,000 shares of Revolution Medicines
- Why did Revolution Medicines stock go up? Encouraging data for two drugs
- Catalyst watch: Tesla earnings, Jerome Powell speech, UAW drama and Baidu event
- Revolution Medicines stock rallies 21% amid data presentations
- Revolution Medicines GAAP EPS of -$0.92 misses by $0.09, revenue of $3.82M beats by $2.26M
- Revolution Medicines will buy EQRx in an all-stock transaction
- Revolution Medicines GAAP EPS of -$0.72 beats by $0.10, revenue of $7.01M beats by $4.07M
- Revolution Medicines prices $300M stock offering
- Revolution Medicines shares slide ~7% afterhours on $300M stock offering
- Revolution Medicines GAAP EPS of -$0.63 beats by $0.18, revenue of $15.33M beats by $7.53M
- Revolution Medicines to regain rights to cancer candidate from Sanofi
- Revolution Medicines GAAP EPS of -$0.87 misses by $0.02, revenue of $3.4M misses by $2.94M
- Revolution Medicines promotes Jack Anders to CFO
- Revolution Medicines GAAP EPS of -$0.82 beats by $0.04, revenue of $9.11M beats by $2.09M
- Revolution Medicines prices upsized $230M equity offering
- Revolution Medicines to raise up to $200M in stock offering
- Revolution Medicines initiated at neutral at BofA as candidates still in early stages
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 25.38 | 25.77 |
26.06
|
24.83
|
711K | -2.12% | ||||
| May 17, 2023 | 25.93 | 25.76 |
26.08
|
25.29
|
588K | 1.17% | ||||
| May 16, 2023 | 25.63 | 25.91 |
25.91
|
24.81
|
515K | -3.43% | ||||
| May 15, 2023 | 26.54 | 26.01 |
26.99
|
25.88
|
478K | 2.59% | ||||
| May 12, 2023 | 25.87 | 25.66 |
26
|
25.16
|
534K | 0.98% | ||||
| May 11, 2023 | 25.62 | 25.12 |
25.84
|
24.78
|
743K | 1.95% | ||||
| May 10, 2023 | 25.13 | 25.56 |
25.64
|
24.79
|
999K | -0.24% | ||||
| May 9, 2023 | 25.19 | 24.17 |
25.73
|
23.08
|
1.0M | 3.07% | ||||
| May 8, 2023 | 24.44 | 24.37 |
24.46
|
23.9
|
567K | 0.41% | ||||
| May 5, 2023 | 24.34 | 24.52 |
25.02
|
24.13
|
744K | 0.45% | ||||
| May 4, 2023 | 24.23 | 23.74 |
24.45
|
23.23
|
954K | 1.68% | ||||
| May 3, 2023 | 23.83 | 23.48 |
24.16
|
23.15
|
742K | 2.06% | ||||
| May 2, 2023 | 23.35 | 23.72 |
23.98
|
23.13
|
706K | -2.1% | ||||
| May 1, 2023 | 23.85 | 23.34 |
24.29
|
23.34
|
615K | 1.53% | ||||
| Apr 28, 2023 | 23.49 | 22.98 |
23.69
|
22.6
|
480K | 2.49% | ||||
| Apr 27, 2023 | 22.92 | 22.99 |
23.08
|
22.22
|
594K | 1.01% | ||||
| Apr 26, 2023 | 22.69 | 22.98 |
23.33
|
22.15
|
587K | -1.6% | ||||
| Apr 25, 2023 | 23.06 | 23.14 |
23.58
|
22.61
|
722K | 0.13% | ||||
| Apr 24, 2023 | 23.03 | 24.2 |
24.2
|
22.95
|
989K | -5.19% | ||||
| Apr 21, 2023 | 24.29 | 24.41 |
24.78
|
23.75
|
628K | -0.57% | ||||
| Apr 20, 2023 | 24.43 | 24.89 |
25
|
24
|
922K | -2.98% | ||||
| Apr 19, 2023 | 25.18 | 24.01 |
25.21
|
24.01
|
1.1M | 3.75% | ||||
| Apr 18, 2023 | 24.27 | 24.97 |
25
|
24.16
|
1.5M | -1.22% | ||||
| Apr 17, 2023 | 24.57 | 22.33 |
24.78
|
22.07
|
1.7M | 10.98% | ||||
| Apr 14, 2023 | 22.14 | 22.25 |
22.43
|
21.64
|
720K | -0.14% | ||||
| Apr 13, 2023 | 22.17 | 20.69 |
22.5
|
20.55
|
1.1M | 7.83% | ||||
| Apr 12, 2023 | 20.56 | 21.24 |
21.37
|
20.53
|
406K | -1.53% | ||||
| Apr 11, 2023 | 20.88 | 20.45 |
21.06
|
20.27
|
703K | 1.66% | ||||
| Apr 10, 2023 | 20.54 | 20.31 |
20.55
|
19.98
|
1.0M | 0.29% | ||||
| Apr 6, 2023 | 20.48 | 20.48 |
20.71
|
20.06
|
664K | 0.29% | ||||
| Apr 5, 2023 | 20.42 | 20.2 |
20.66
|
20.05
|
789K | 0.69% | ||||
| Apr 4, 2023 | 20.28 | 21.32 |
21.54
|
20
|
1.5M | -4.65% | ||||
| Apr 3, 2023 | 21.27 | 21.5 |
22.01
|
21.04
|
785K | -1.8% | ||||
| Mar 31, 2023 | 21.66 | 21.55 |
21.97
|
21.16
|
998K | 0.93% | ||||
| Mar 30, 2023 | 21.46 | 21.61 |
22.19
|
21.11
|
1.3M | -0.28% | ||||
| Mar 29, 2023 | 21.52 | 21.07 |
21.83
|
20.66
|
745K | 3.61% | ||||
| Mar 28, 2023 | 20.77 | 21 |
21.45
|
20.75
|
939K | -1.24% | ||||
| Mar 27, 2023 | 21.03 | 20.91 |
21.33
|
20.57
|
953K | 0.53% | ||||
| Mar 24, 2023 | 20.92 | 21.02 |
21.06
|
20.27
|
1.2M | -0.9% | ||||
| Mar 23, 2023 | 21.11 | 21.13 |
21.36
|
20.63
|
1.2M | 1% | ||||
| Mar 22, 2023 | 20.9 | 21.25 |
21.94
|
20.84
|
1.1M | -2.2% | ||||
| Mar 21, 2023 | 21.37 | 22.2 |
22.41
|
21.32
|
904K | -1.84% | ||||
| Mar 20, 2023 | 21.77 | 21.45 |
21.95
|
21.09
|
724K | 0.46% | ||||
| Mar 17, 2023 | 21.67 | 22.15 |
22.9
|
21.33
|
2.8M | -2.56% | ||||
| Mar 16, 2023 | 22.24 | 22.81 |
22.83
|
21.8
|
564K | -3.22% | ||||
| Mar 15, 2023 | 22.98 | 23.08 |
23.9
|
22.4
|
906K | -1.96% | ||||
| Mar 14, 2023 | 23.44 | 23.05 |
23.69
|
22.59
|
2.0M | 3.81% | ||||
| Mar 13, 2023 | 22.58 | 21.18 |
22.82
|
21.14
|
2.0M | 8.77% | ||||
| Mar 10, 2023 | 20.76 | 21.51 |
21.91
|
19.7
|
1.9M | -4.33% | ||||
| Mar 9, 2023 | 21.7 | 22.98 |
23.63
|
21.57
|
1.4M | -5.41% | ||||
| Mar 8, 2023 | 22.94 | 24.5 |
24.84
|
22.86
|
1.6M | -6.71% | ||||
| Mar 7, 2023 | 24.59 | 24.68 |
26.02
|
24.19
|
2.9M | -1.4% | ||||
| Mar 6, 2023 | 24.94 | 25.56 |
25.8
|
24.69
|
2.6M | -2% | ||||
| Mar 3, 2023 | 25.45 | 22.99 |
25.99
|
22.93
|
6.7M | 8.76% | ||||
| Mar 2, 2023 | 23.4 | 24.32 |
24.56
|
22.39
|
2.9M | -11.7% | ||||
| Mar 1, 2023 | 26.5 | 26.59 |
27.25
|
26.27
|
783K | -0.97% | ||||
| Feb 28, 2023 | 26.76 | 28.14 |
28.14
|
26.06
|
5.6M | 9.81% | ||||
| Feb 27, 2023 | 24.37 | 24.44 |
24.78
|
24.2
|
1.2M | 0.16% | ||||
| Feb 24, 2023 | 24.33 | 23.96 |
24.66
|
23.88
|
1.1M | -0.12% | ||||
| Feb 23, 2023 | 24.36 | 25.69 |
25.76
|
24.26
|
576K | -2.83% | ||||
| Feb 22, 2023 | 25.07 | 25.09 |
25.35
|
24.77
|
509K | 0.16% | ||||
| Feb 21, 2023 | 25.03 | 25.29 |
25.66
|
24.66
|
934K | -2.19% | ||||
| Feb 17, 2023 | 25.59 | 25.52 |
25.89
|
24.93
|
1.1M | 0.43% | ||||
| Feb 16, 2023 | 25.48 | 25.45 |
25.96
|
24.98
|
568K | -0.23% | ||||
| Feb 15, 2023 | 25.54 | 25.28 |
25.77
|
25.11
|
634K | 0.20% | ||||
| Feb 14, 2023 | 25.49 | 25.3 |
26.57
|
25.3
|
1.4M | -0.2% | ||||
| Feb 13, 2023 | 25.54 | 24.59 |
25.7
|
24.23
|
1.0M | 3.91% | ||||
| Feb 10, 2023 | 24.58 | 25.17 |
25.35
|
24.49
|
597K | -2.65% | ||||
| Feb 9, 2023 | 25.25 | 25.52 |
25.53
|
24.82
|
784K | 0.92% | ||||
| Feb 8, 2023 | 25.02 | 25.79 |
26.07
|
24.86
|
698K | -3.77% | ||||
| Feb 7, 2023 | 26 | 26.17 |
26.17
|
25.36
|
610K | -0.57% | ||||
| Feb 6, 2023 | 26.15 | 25.7 |
27.14
|
25.56
|
483K | 0.97% | ||||
| Feb 3, 2023 | 25.9 | 26.82 |
27.14
|
25.68
|
730K | -5.89% | ||||
| Feb 2, 2023 | 27.52 | 27.39 |
27.74
|
26.61
|
753K | 1.62% | ||||
| Feb 1, 2023 | 27.08 | 26.77 |
27.52
|
26.28
|
791K | 1.27% | ||||
| Jan 31, 2023 | 26.74 | 27 |
27.35
|
26.48
|
1.4M | -0.3% | ||||
| Jan 30, 2023 | 26.82 | 27.3 |
27.59
|
26.74
|
642K | -3.32% | ||||
| Jan 27, 2023 | 27.74 | 27.22 |
27.79
|
25.74
|
857K | -0.43% | ||||
| Jan 26, 2023 | 27.86 | 28.26 |
29.28
|
27.31
|
616K | -0.71% | ||||
| Jan 25, 2023 | 28.06 | 27.74 |
28.2
|
26.99
|
716K | 0.32% | ||||
| Jan 24, 2023 | 27.97 | 27.3 |
28.4
|
27.25
|
983K | 1.78% | ||||
| Jan 23, 2023 | 27.48 | 27.68 |
28.12
|
27.15
|
764K | -0.15% | ||||
| Jan 20, 2023 | 27.52 | 28.03 |
28.03
|
27.04
|
1.7M | -0.33% | ||||
| Jan 19, 2023 | 27.61 | 27.45 |
28.56
|
26.91
|
777K | 0.47% | ||||
| Jan 18, 2023 | 27.48 | 27.39 |
28.78
|
27.08
|
814K | 0.37% | ||||
| Jan 17, 2023 | 27.38 | 29.95 |
29.95
|
27.05
|
1.8M | -9.01% | ||||
| Jan 13, 2023 | 30.09 | 29.78 |
31.37
|
29.42
|
1.7M | 0.67% | ||||
| Jan 12, 2023 | 29.89 | 26.93 |
29.9
|
26.72
|
1.3M | 11.12% | ||||
| Jan 11, 2023 | 26.9 | 23.2 |
27.04
|
23.09
|
1.8M | 15.85% | ||||
| Jan 10, 2023 | 23.22 | 22.06 |
23.25
|
22.06
|
1.0M | 4.88% | ||||
| Jan 9, 2023 | 22.14 | 22.34 |
22.73
|
21.75
|
1.1M | -1.16% | ||||
| Jan 6, 2023 | 22.4 | 22.48 |
23.16
|
21.98
|
470K | 0.09% | ||||
| Jan 5, 2023 | 22.38 | 23.14 |
23.47
|
22.04
|
638K | -4.03% | ||||
| Jan 4, 2023 | 23.32 | 23.21 |
23.52
|
22.73
|
500K | 1.61% | ||||
| Jan 3, 2023 | 22.95 | 23.73 |
24.61
|
22.64
|
588K | -3.65% | ||||
| Dec 30 | 23.82 | 23.78 |
24.06
|
23.34
|
392K | -0.75% | ||||
| Dec 29 | 24 | 22.62 |
24.26
|
22.07
|
850K | 7.53% | ||||
| Dec 28 | 22.32 | 21.78 |
22.56
|
21.78
|
484K | 1.45% | ||||
| Dec 27 | 22 | 21.97 |
22.05
|
21.31
|
565K | -0.18% | ||||
| Dec 23 | 22.04 | 23.96 |
24.07
|
21.87
|
634K | -8.09% | ||||
| Dec 22 | 23.98 | 23.74 |
24.23
|
23.25
|
916K | -0.08% | ||||
| Dec 21 | 24 | 22.35 |
24.02
|
22.11
|
1.1M | 8.25% | ||||
| Dec 20 | 22.17 | 21.83 |
22.27
|
21.61
|
918K | 0.73% | ||||
| Dec 19 | 22.01 | 24.43 |
24.66
|
21.79
|
753K | -9.42% | ||||
| Dec 16 | 24.3 | 23.71 |
24.31
|
23.49
|
2.6M | 1.21% | ||||
| Dec 15 | 24.01 | 23.91 |
24.11
|
23.06
|
1.2M | -1.07% | ||||
| Dec 14 | 24.27 | 24 |
24.42
|
23.01
|
1.8M | 4.16% | ||||
| Dec 13 | 23.3 | 24.54 |
24.54
|
22.96
|
983K | -2.1% | ||||
| Dec 12 | 23.8 | 23.64 |
24.39
|
23.28
|
1.4M | 0.08% | ||||
| Dec 9 | 23.78 | 24.75 |
24.75
|
23.7
|
1.1M | -3.92% | ||||
| Dec 8 | 24.75 | 24.49 |
24.79
|
20.7
|
2.7M | 2.48% | ||||
| Dec 7 | 24.15 | 24.08 |
24.16
|
22.81
|
1.6M | -1.43% | ||||
| Dec 6 | 24.5 | 23.99 |
24.73
|
23.75
|
788K | 0.74% | ||||
| Dec 5 | 24.32 | 25.52 |
25.6
|
24.13
|
715K | -4.74% | ||||
| Dec 2 | 25.53 | 23.36 |
25.72
|
23.19
|
1.3M | 7.90% | ||||
| Dec 1 | 23.66 | 23.35 |
23.98
|
23.15
|
481K | 0.30% | ||||
| Nov 30 | 23.59 | 22.9 |
23.61
|
22.5
|
1.0M | 4.20% | ||||
| Nov 29 | 22.64 | 21.45 |
22.67
|
21.36
|
1.9M | 5.20% | ||||
| Nov 28 | 21.52 | 21.7 |
22.06
|
21.42
|
1.0M | -1.6% | ||||
| Nov 25 | 21.87 | 21.48 |
22.11
|
21.42
|
605K | 0.05% | ||||
| Nov 23 | 21.86 | 20.95 |
22.17
|
20.77
|
1.1M | 4.69% | ||||
| Nov 22 | 20.88 | 20.38 |
20.97
|
19.71
|
884K | 2.45% | ||||
| Nov 21 | 20.38 | 20.2 |
21.11
|
20
|
836K | -0.15% | ||||
| Nov 18 | 20.41 | 21.14 |
21.77
|
20.2
|
1.0M | -0.39% | ||||
| Nov 17 | 20.49 | 20.28 |
20.97
|
19.7
|
1.1M | 0.20% | ||||
| Nov 16 | 20.45 | 21.46 |
21.89
|
20.33
|
539K | -5.37% | ||||
| Nov 15 | 21.61 | 21.84 |
22.65
|
20.77
|
819K | 1.84% | ||||
| Nov 14 | 21.22 | 22.2 |
22.61
|
21.15
|
833K | -4.29% | ||||
| Nov 11 | 22.17 | 21.46 |
22.39
|
21.3
|
558K | 3.12% | ||||
| Nov 10 | 21.5 | 20.06 |
21.71
|
19.83
|
1.2M | 13.34% | ||||
| Nov 9 | 18.97 | 19.65 |
19.95
|
18.9
|
556K | -3.46% | ||||
| Nov 8 | 19.65 | 18.34 |
20.19
|
18.14
|
702K | -0.61% | ||||
| Nov 7 | 19.77 | 20.66 |
20.81
|
19.69
|
562K | -3.56% | ||||
| Nov 4 | 20.5 | 20.89 |
21.06
|
19.9
|
661K | -0.49% | ||||
| Nov 3 | 20.6 | 20.06 |
20.83
|
19.96
|
387K | 0.68% | ||||
| Nov 2 | 20.46 | 20.97 |
21.71
|
20.03
|
594K | -1.59% | ||||
| Nov 1 | 20.79 | 20.56 |
20.99
|
20.41
|
481K | 2.62% | ||||
| Oct 31 | 20.26 | 20.58 |
20.97
|
20.14
|
624K | -2.88% | ||||
| Oct 28 | 20.86 | 19.98 |
20.99
|
19.55
|
760K | 4.67% | ||||
| Oct 27 | 19.93 | 20 |
20.59
|
19.5
|
619K | 0.66% | ||||
| Oct 26 | 19.8 | 19.17 |
20.39
|
19.09
|
542K | 3.77% | ||||
| Oct 25 | 19.08 | 18.72 |
19.8
|
18.67
|
660K | 2.80% | ||||
| Oct 24 | 18.56 | 18.55 |
18.71
|
17.9
|
398K | -0.16% | ||||
| Oct 21 | 18.59 | 17.85 |
18.83
|
17.47
|
602K | 5.15% | ||||
| Oct 20 | 17.68 | 18.23 |
18.97
|
17.63
|
445K | -3.49% | ||||
| Oct 19 | 18.32 | 19.51 |
19.63
|
18.07
|
961K | -7.43% | ||||
| Oct 18 | 19.79 | 19.1 |
20.13
|
18.85
|
1.5M | 4.99% | ||||
| Oct 17 | 18.85 | 19.76 |
19.76
|
18.21
|
930K | 2.39% | ||||
| Oct 14 | 18.41 | 19.27 |
19.55
|
18.33
|
417K | -3.51% | ||||
| Oct 13 | 19.08 | 18.06 |
19.14
|
18.03
|
496K | 2.03% | ||||
| Oct 12 | 18.7 | 18.42 |
18.81
|
17.92
|
1.8M | 1.14% | ||||
| Oct 11 | 18.49 | 18.28 |
19.12
|
17.73
|
2.1M | 1.59% | ||||
| Oct 10 | 18.2 | 18.28 |
18.57
|
17.62
|
1.5M | -1.09% | ||||
| Oct 7 | 18.4 | 19.1 |
19.56
|
18.29
|
735K | -5.59% | ||||
| Oct 6 | 19.49 | 19.38 |
19.89
|
19.1
|
449K | 0.10% | ||||
| Oct 5 | 19.47 | 19.59 |
20.02
|
18.88
|
404K | -2.65% | ||||
| Oct 4 | 20 | 19.98 |
20.49
|
19.49
|
761K | 2.41% | ||||
| Oct 3 | 19.53 | 20.19 |
20.45
|
19.35
|
507K | -0.96% | ||||
| Sep 30 | 19.72 | 19.54 |
20.48
|
19.54
|
600K | 0.87% | ||||
| Sep 29 | 19.55 | 19.54 |
19.73
|
18.81
|
817K | -1.26% | ||||
| Sep 28 | 19.8 | 19.31 |
20.08
|
19.17
|
877K | 4.98% | ||||
| Sep 27 | 18.86 | 18.8 |
19.68
|
18.5
|
824K | 2.78% | ||||
| Sep 26 | 18.35 | 18.52 |
19.3
|
18.31
|
677K | -0.43% | ||||
| Sep 23 | 18.43 | 18.2 |
18.5
|
17.39
|
1.0M | 0.11% | ||||
| Sep 22 | 18.41 | 17.09 |
18.6
|
17.03
|
1.5M | 5.44% | ||||
| Sep 21 | 17.46 | 19.63 |
19.63
|
17.38
|
806K | -10.55% | ||||
| Sep 20 | 19.52 | 18.95 |
19.7
|
18.95
|
665K | 1.51% | ||||
| Sep 19 | 19.23 | 19.9 |
19.9
|
18.52
|
1.1M | -4.9% | ||||
| Sep 16 | 20.22 | 20.45 |
20.53
|
19.44
|
3.9M | -2.22% | ||||
| Sep 15 | 20.68 | 19.64 |
21
|
19.15
|
1.0M | 4.23% | ||||
| Sep 14 | 19.84 | 20 |
20.6
|
19.56
|
1.0M | -0.5% | ||||
| Sep 13 | 19.94 | 21.57 |
21.57
|
19.86
|
819K | -9.12% | ||||
| Sep 12 | 21.94 | 21.21 |
21.99
|
21.21
|
653K | 1.48% | ||||
| Sep 9 | 21.62 | 21.81 |
22.02
|
21.33
|
425K | -0.32% | ||||
| Sep 8 | 21.69 | 20.78 |
21.91
|
20.41
|
483K | 3.14% | ||||
| Sep 7 | 21.03 | 19.97 |
21.19
|
19.97
|
487K | 5.10% | ||||
| Sep 6 | 20.01 | 21.11 |
21.63
|
19.95
|
544K | -6.23% | ||||
| Sep 2 | 21.34 | 22.75 |
22.75
|
21.11
|
714K | -1.25% | ||||
| Sep 1 | 21.61 | 20.85 |
21.63
|
20.13
|
542K | 3.74% | ||||
| Aug 31 | 20.83 | 20.26 |
20.96
|
19.93
|
615K | 4.20% | ||||
| Aug 30 | 19.99 | 21.11 |
21.23
|
19.53
|
672K | -4.4% | ||||
| Aug 29 | 20.91 | 20.81 |
21.42
|
20.71
|
630K | -1.65% | ||||
| Aug 26 | 21.26 | 22.8 |
22.88
|
21.18
|
831K | -6.75% | ||||
| Aug 25 | 22.8 | 23.37 |
23.4
|
22.25
|
668K | -1.89% | ||||
| Aug 24 | 23.24 | 22.93 |
23.46
|
22.71
|
519K | 1.04% | ||||
| Aug 23 | 23 | 22.49 |
23.31
|
22.02
|
649K | 2.77% | ||||
| Aug 22 | 22.38 | 22.41 |
23.27
|
22.03
|
663K | -0.89% | ||||
| Aug 19 | 22.58 | 22.39 |
23.14
|
22.16
|
572K | -2.04% | ||||
| Aug 18 | 23.05 | 23.57 |
23.87
|
22.04
|
1.3M | -4.75% | ||||
| Aug 17 | 24.2 | 25.65 |
26.1
|
23.87
|
630K | -6.92% | ||||
| Aug 16 | 26 | 25.82 |
26.31
|
25.29
|
1.1M | 0.62% | ||||
| Aug 15 | 25.84 | 25.12 |
25.94
|
24.93
|
796K | 1.61% | ||||
| Aug 12 | 25.43 | 23.47 |
25.72
|
23.47
|
856K | 8.21% | ||||
| Aug 11 | 23.5 | 24.13 |
25.22
|
23
|
792K | -4.12% | ||||
| Aug 10 | 24.51 | 24.76 |
25.48
|
24.24
|
902K | 3.16% | ||||
| Aug 9 | 23.76 | 24.31 |
24.74
|
23.24
|
745K | -2.62% | ||||
| Aug 8 | 24.4 | 25.02 |
25.57
|
23.79
|
1.3M | -2.32% | ||||
| Aug 5 | 24.98 | 21.45 |
25.25
|
21.2
|
1.2M | 14.59% | ||||
| Aug 4 | 21.8 | 20.57 |
21.82
|
20.57
|
740K | 5.83% | ||||
| Aug 3 | 20.6 | 20.53 |
21.17
|
20.3
|
906K | 1.13% | ||||
| Aug 2 | 20.37 | 19.5 |
20.55
|
19.09
|
1.0M | 2.77% | ||||
| Aug 1 | 19.82 | 22.03 |
22.74
|
19.57
|
1.5M | -12.26% | ||||
| Jul 29 | 22.59 | 22.97 |
23.08
|
22.24
|
884K | -2.88% | ||||
| Jul 28 | 23.26 | 24.3 |
24.38
|
23.11
|
756K | -3.88% | ||||
| Jul 27 | 24.2 | 24.79 |
24.85
|
23.93
|
844K | -0.45% | ||||
| Jul 26 | 24.31 | 23.21 |
24.74
|
23.21
|
1.1M | 7.95% | ||||
| Jul 25 | 22.52 | 22.31 |
22.77
|
21.92
|
418K | 0.76% | ||||
| Jul 22 | 22.35 | 23.78 |
24.35
|
22.07
|
979K | -5.3% | ||||
| Jul 21 | 23.6 | 23.45 |
24.06
|
22.95
|
1.6M | 0.43% | ||||
| Jul 20 | 23.5 | 21.07 |
23.52
|
20.85
|
7.6M | -4.39% | ||||
| Jul 19 | 24.58 | 23.09 |
24.69
|
22.56
|
463K | 7.71% | ||||
| Jul 18 | 22.82 | 23.52 |
24.25
|
22.58
|
401K | -2.06% | ||||
| Jul 15 | 23.3 | 23.89 |
23.89
|
22.48
|
535K | -0.26% | ||||
| Jul 14 | 23.36 | 23.13 |
23.98
|
22.61
|
428K | 0.95% | ||||
| Jul 13 | 23.14 | 21.85 |
23.47
|
21.85
|
492K | 2.94% | ||||
| Jul 12 | 22.48 | 22.15 |
22.55
|
20.7
|
584K | 2.37% | ||||
| Jul 11 | 21.96 | 23.09 |
23.51
|
21.84
|
503K | -6.19% | ||||
| Jul 8 | 23.41 | 22.95 |
23.67
|
22.68
|
439K | 0.86% | ||||
| Jul 7 | 23.21 | 23.22 |
24.07
|
22.46
|
868K | -0.51% | ||||
| Jul 6 | 23.33 | 23.19 |
24.41
|
23.19
|
606K | 0.43% | ||||
| Jul 5 | 23.23 | 20.58 |
23.25
|
20.21
|
718K | 11.20% | ||||
| Jul 1 | 20.89 | 19.64 |
20.98
|
19.45
|
591K | 7.18% | ||||
| Jun 30 | 19.49 | 18.55 |
20.06
|
18.55
|
740K | 2.15% | ||||
| Jun 29 | 19.08 | 17.47 |
19.1
|
17
|
1.3M | 9.03% | ||||
| Jun 28 | 17.5 | 18.5 |
18.67
|
17.39
|
533K | -5.41% | ||||
| Jun 27 | 18.5 | 18.89 |
18.93
|
18.39
|
445K | -1.96% | ||||
| Jun 24 | 18.87 | 19.15 |
19.43
|
18.16
|
1.4M | -1.56% | ||||
| Jun 23 | 19.17 | 18.27 |
19.17
|
17.98
|
1.7M | 5.62% | ||||
| Jun 22 | 18.15 | 17.58 |
18.88
|
17.58
|
1.5M | -0.22% | ||||
| Jun 21 | 18.19 | 18.57 |
19.3
|
18.18
|
908K | 1% | ||||
| Jun 17 | 18.01 | 17.02 |
18.38
|
16.79
|
1.3M | 7.20% | ||||
| Jun 16 | 16.8 | 16.58 |
16.97
|
16.19
|
1.7M | -1.87% | ||||
| Jun 15 | 17.12 | 17.08 |
17.47
|
16.4
|
2.1M | 1.84% | ||||
| Jun 14 | 16.81 | 16.56 |
16.86
|
15.73
|
638K | 2.50% | ||||
| Jun 13 | 16.4 | 16.99 |
17.49
|
15.64
|
501K | -8.43% | ||||
| Jun 10 | 17.91 | 18.34 |
19.14
|
17.53
|
723K | -5.34% | ||||
| Jun 9 | 18.92 | 19.43 |
19.74
|
18.83
|
388K | -3.57% | ||||
| Jun 8 | 19.62 | 19.61 |
21.07
|
19.28
|
1.3M | -0.51% | ||||
| Jun 7 | 19.72 | 18.82 |
19.85
|
18.39
|
1.3M | 3.68% | ||||
| Jun 6 | 19.02 | 19.41 |
19.75
|
18.43
|
1.2M | -0.58% | ||||
| Jun 3 | 19.13 | 17.1 |
19.15
|
17.1
|
721K | 10.58% | ||||
| Jun 2 | 17.3 | 16.45 |
17.58
|
16.08
|
491K | 4.72% | ||||
| Jun 1 | 16.52 | 17.21 |
17.5
|
15.93
|
450K | -2.71% | ||||
| May 31 | 16.98 | 16.59 |
17.28
|
16.32
|
667K | 0.47% | ||||
| May 27 | 16.9 | 15.88 |
16.92
|
15.27
|
589K | 6.36% | ||||
| May 26 | 15.89 | 15.7 |
16.11
|
15.34
|
386K | 1.86% | ||||
| May 25 | 15.6 | 15.61 |
16.01
|
15.27
|
729K | -0.32% | ||||
| May 24 | 15.65 | 16.42 |
16.54
|
15.43
|
447K | -5.89% | ||||
| May 23 | 16.63 | 15.68 |
16.79
|
15.32
|
427K | 5.72% | ||||
| May 20 | 15.73 | 15.24 |
15.77
|
14.7
|
691K | 3.76% | ||||
| May 19 | 15.16 | 15.64 |
15.76
|
14.66
|
1.1M | -2% | ||||
| May 18 | 15.47 | 15.98 |
16.5
|
15.3
|
483K | -6.41% | ||||
| May 17 | 16.53 | 15.97 |
16.76
|
15.74
|
395K | 6.30% | ||||
| May 16 | 15.55 | 15.53 |
15.99
|
15.21
|
444K | -0.77% | ||||
| May 13 | 15.67 | 14.84 |
16.33
|
14.8
|
544K | 7.77% | ||||
| May 12 | 14.54 | 14.42 |
15.48
|
14.08
|
556K | -1.09% | ||||
| May 11 | 14.7 | 15.75 |
17.29
|
14.54
|
902K | -7.66% | ||||
| May 10 | 15.92 | 16.42 |
16.8
|
15.34
|
1.2M | 6.20% | ||||
| May 9 | 14.99 | 16.67 |
16.99
|
14.46
|
1.3M | -11.82% | ||||
| May 6 | 17 | 20.34 |
20.34
|
16.9
|
1.1M | -16.26% | ||||
| May 5 | 20.3 | 22.28 |
22.28
|
19.46
|
717K | -7.94% | ||||
| May 4 | 22.05 | 21.89 |
22.09
|
20.5
|
623K | 0.59% | ||||
| May 3 | 21.92 | 21.07 |
21.94
|
20.85
|
899K | 3.69% | ||||
| May 2 | 21.14 | 19.92 |
21.21
|
19.75
|
502K | 5.86% | ||||
| Apr 29 | 19.97 | 21.16 |
21.85
|
19.76
|
438K | -6.2% | ||||
| Apr 28 | 21.29 | 20.87 |
21.4
|
19.5
|
616K | 3.60% | ||||
| Apr 27 | 20.55 | 20.93 |
21.2
|
19.94
|
520K | -1.49% | ||||
| Apr 26 | 20.86 | 22 |
22.56
|
20.77
|
439K | -6.29% | ||||
| Apr 25 | 22.26 | 21.3 |
22.39
|
21.3
|
288K | 4.07% | ||||
| Apr 22 | 21.39 | 21.71 |
22.36
|
21.05
|
452K | -1.79% | ||||
| Apr 21 | 21.78 | 23.89 |
24.33
|
21.34
|
618K | -7.71% | ||||
| Apr 20 | 23.6 | 23.9 |
24.12
|
23
|
437K | -1.38% | ||||
| Apr 19 | 23.93 | 23.52 |
24.21
|
23.52
|
470K | 0.76% | ||||
| Apr 18 | 23.75 | 24.27 |
24.74
|
23.54
|
747K | -1.41% | ||||
| Apr 14 | 24.09 | 24.2 |
25
|
23.49
|
351K | -2.19% | ||||
| Apr 13 | 24.63 | 23.63 |
24.78
|
23.63
|
428K | 4.81% | ||||
| Apr 12 | 23.5 | 23.98 |
24.65
|
23.22
|
388K | -0.21% | ||||
| Apr 11 | 23.55 | 23.98 |
24.33
|
23.16
|
432K | -3.8% | ||||
| Apr 8 | 24.48 | 25.33 |
25.5
|
24.36
|
293K | -4.23% | ||||
| Apr 7 | 25.56 | 26.03 |
26.42
|
25.14
|
433K | -1.69% | ||||
| Apr 6 | 26 | 25.97 |
26.51
|
25.56
|
806K | -1.25% | ||||
| Apr 5 | 26.33 | 27.01 |
27.49
|
26.26
|
1.1M | -3.09% | ||||
| Apr 4 | 27.17 | 25.73 |
27.39
|
25.13
|
1.8M | 5.93% | ||||
| Apr 1 | 25.65 | 25.7 |
26.34
|
25.19
|
981K | 0.55% | ||||
| Mar 31 | 25.51 | 25.52 |
25.84
|
25.03
|
1.6M | -0.31% | ||||
| Mar 30 | 25.59 | 26.59 |
27.21
|
25.5
|
808K | -3.07% | ||||
| Mar 29 | 26.4 | 24.89 |
26.5
|
24.66
|
891K | 7.01% | ||||
| Mar 28 | 24.67 | 24.14 |
24.91
|
24.14
|
428K | 1.40% | ||||
| Mar 25 | 24.33 | 25.4 |
25.96
|
23.87
|
939K | -1.46% | ||||
| Mar 24 | 24.69 | 24.03 |
24.92
|
23.83
|
534K | 2.88% | ||||
| Mar 23 | 24 | 23.07 |
24.2
|
22.51
|
709K | 2.48% | ||||
| Mar 22 | 23.42 | 21.92 |
23.9
|
21.45
|
986K | 12.81% | ||||
| Mar 21 | 20.76 | 20.26 |
21.23
|
20.1
|
671K | 1.37% | ||||
| Mar 18 | 20.48 | 18.8 |
20.79
|
18.65
|
1.3M | 6.83% | ||||
| Mar 17 | 19.17 | 18.62 |
19.2
|
18.14
|
541K | 1.32% | ||||
| Mar 16 | 18.92 | 18.52 |
18.98
|
17.6
|
768K | 3.39% | ||||
| Mar 15 | 18.3 | 18.48 |
18.67
|
17.4
|
394K | -0.05% | ||||
| Mar 14 | 18.31 | 20.19 |
20.33
|
18
|
688K | -9.18% | ||||
| Mar 11 | 20.16 | 20.74 |
21.11
|
20.12
|
444K | -2.14% | ||||
| Mar 10 | 20.6 | 20.76 |
21.39
|
20.12
|
725K | 0.64% | ||||
| Mar 9 | 20.47 | 19.73 |
20.8
|
19.61
|
642K | 6.23% | ||||
| Mar 8 | 19.27 | 18.24 |
20.13
|
17.7
|
1.0M | 5.01% | ||||
| Mar 7 | 18.35 | 18.28 |
19.05
|
17.78
|
949K | 6.01% | ||||
| Mar 4 | 17.31 | 17.9 |
18.36
|
17.18
|
500K | -4.79% | ||||
| Mar 3 | 18.18 | 18.91 |
19.67
|
18.03
|
519K | -3.61% | ||||
| Mar 2 | 18.86 | 18.8 |
19.28
|
18.25
|
517K | 1.62% | ||||
| Mar 1 | 18.56 | 21.76 |
21.99
|
18.21
|
581K | -1.9% | ||||
| Feb 28 | 18.92 | 19.7 |
19.74
|
18.83
|
480K | -4.54% | ||||
| Feb 25 | 19.82 | 19.87 |
20.32
|
19.53
|
712K | 0.30% | ||||
| Feb 24 | 19.76 | 18.24 |
19.9
|
18.07
|
861K | 5.50% | ||||
| Feb 23 | 18.73 | 20.07 |
20.07
|
18.69
|
428K | -5.4% | ||||
| Feb 22 | 19.8 | 19.65 |
20.54
|
19.65
|
316K | -0.4% | ||||
| Feb 18 | 19.88 | 19.98 |
20.44
|
19.48
|
442K | -0.7% | ||||
| Feb 17 | 20.02 | 20.9 |
20.97
|
19.87
|
504K | -4.12% | ||||
| Feb 16 | 20.88 | 22.1 |
22.42
|
20.73
|
319K | -5.82% | ||||
| Feb 15 | 22.17 | 21.51 |
22.27
|
21.49
|
277K | 5.07% | ||||
| Feb 14 | 21.1 | 21.41 |
21.69
|
20.9
|
237K | -1.72% | ||||
| Feb 11 | 21.47 | 21.38 |
22.57
|
21.14
|
390K | 1.56% | ||||
| Feb 10 | 21.14 | 21.88 |
23.01
|
20.78
|
520K | -6.25% | ||||
| Feb 9 | 22.55 | 21.68 |
22.75
|
21.39
|
456K | 5.47% | ||||
| Feb 8 | 21.38 | 22.56 |
22.56
|
20.64
|
634K | -5.27% | ||||
| Feb 7 | 22.57 | 21.28 |
22.65
|
21.05
|
385K | 5.81% | ||||
| Feb 4 | 21.33 | 21.06 |
21.56
|
20.52
|
347K | 1.19% | ||||
| Feb 3 | 21.08 | 21.23 |
21.75
|
20.92
|
341K | -3.17% | ||||
| Feb 2 | 21.77 | 22.36 |
22.36
|
21.3
|
502K | -2.6% | ||||
| Feb 1 | 22.35 | 21.63 |
22.47
|
20.68
|
563K | 3.86% | ||||
| Jan 31 | 21.52 | 19.95 |
21.56
|
19.91
|
604K | 8.30% | ||||
| Jan 28 | 19.87 | 20.03 |
20.73
|
18.75
|
813K | -0.55% | ||||
| Jan 27 | 19.98 | 22.25 |
22.25
|
19.82
|
473K | -7.76% | ||||
| Jan 26 | 21.66 | 22.79 |
23.64
|
21.39
|
463K | -2.65% | ||||
| Jan 25 | 22.25 | 21.93 |
22.79
|
21.05
|
517K | -0.27% | ||||
| Jan 24 | 22.31 | 22.13 |
22.83
|
20.68
|
755K | -1.76% | ||||
| Jan 21 | 22.71 | 22.9 |
23.63
|
22.34
|
586K | -2.36% | ||||
| Jan 20 | 23.26 | 24.4 |
24.82
|
23.1
|
737K | -2.68% | ||||
| Jan 19 | 23.9 | 23.57 |
24.96
|
22.55
|
875K | 3.15% | ||||
| Jan 18 | 23.17 | 25.47 |
25.88
|
22.94
|
752K | -11.6% | ||||
| Jan 14 | 26.21 | 24.51 |
26.28
|
24.15
|
693K | 4.42% | ||||
| Jan 13 | 25.1 | 25.16 |
25.79
|
25
|
570K | 0.88% | ||||
| Jan 12 | 24.88 | 24.69 |
25.24
|
24.25
|
477K | 1.26% | ||||
| Jan 11 | 24.57 | 23.25 |
24.77
|
22.98
|
508K | 5.86% | ||||
| Jan 10 | 23.21 | 23.13 |
23.41
|
21.67
|
1.0M | 1.18% | ||||
| Jan 7 | 22.94 | 24.02 |
24.42
|
22.86
|
313K | -3.78% | ||||
| Jan 6 | 23.84 | 23.93 |
24.15
|
22.81
|
344K | -0.67% | ||||
| Jan 5 | 24 | 24.8 |
25.49
|
23.95
|
473K | -3.54% | ||||
| Jan 4 | 24.88 | 25.9 |
26.11
|
24.39
|
287K | -4.89% | ||||
| Jan 3 | 26.16 | 25.19 |
26.17
|
24.22
|
301K | 3.93% | ||||
| Dec 31 | 25.17 | 25.85 |
26.83
|
25.01
|
203K | -1.64% | ||||
| Dec 30 | 25.59 | 25.89 |
26.56
|
25.41
|
218K | -0.51% | ||||
| Dec 29 | 25.72 | 25.85 |
25.99
|
25.25
|
162K | -1.04% | ||||
| Dec 28 | 25.99 | 26.78 |
27.4
|
25.9
|
185K | -2.4% | ||||
| Dec 27 | 26.63 | 27.5 |
27.5
|
26.48
|
194K | -3.34% | ||||
| Dec 23 | 27.55 | 26.66 |
28.11
|
26.31
|
312K | 2.26% | ||||
| Dec 22 | 26.94 | 25.49 |
27.14
|
25.11
|
326K | 4.10% | ||||
| Dec 21 | 25.88 | 26 |
26.13
|
25.48
|
368K | 0.15% | ||||
| Dec 20 | 25.84 | 25.56 |
26.29
|
24.86
|
543K | -0.12% | ||||
| Dec 17 | 25.87 | 24.55 |
26.49
|
24.16
|
2.1M | 5.46% | ||||
| Dec 16 | 24.53 | 25.9 |
25.9
|
24.32
|
446K | -4.66% | ||||
| Dec 15 | 25.73 | 24.35 |
25.86
|
23.29
|
563K | 5.67% | ||||
| Dec 14 | 24.35 | 24.82 |
25.1
|
24.04
|
330K | -2.91% | ||||
| Dec 13 | 25.08 | 24.46 |
25.82
|
24.44
|
301K | 1.83% | ||||
| Dec 10 | 24.63 | 25.82 |
26.42
|
24.43
|
290K | -3.53% | ||||
| Dec 9 | 25.53 | 26.56 |
27.02
|
25.45
|
426K | -4.88% | ||||
| Dec 8 | 26.84 | 27.4 |
27.53
|
26.28
|
408K | -1.86% | ||||
| Dec 7 | 27.35 | 26.02 |
27.89
|
26.02
|
434K | 6.42% | ||||
| Dec 6 | 25.7 | 26.2 |
26.38
|
25
|
363K | -1.53% | ||||
| Dec 3 | 26.1 | 27.79 |
27.79
|
25.6
|
727K | -5.61% | ||||
| Dec 2 | 27.65 | 26.96 |
27.79
|
26.01
|
502K | 3.56% | ||||
| Dec 1 | 26.7 | 28.11 |
28.16
|
26.69
|
491K | -3.47% | ||||
| Nov 30 | 27.66 | 26.43 |
27.88
|
25.97
|
835K | 3.60% | ||||
| Nov 29 | 26.7 | 27.55 |
28.01
|
26.5
|
442K | -1.18% | ||||
| Nov 26 | 27.02 | 28.11 |
28.32
|
25.83
|
387K | -6.41% | ||||
| Nov 24 | 28.87 | 28.55 |
29.29
|
27.78
|
368K | 0.59% | ||||
| Nov 23 | 28.7 | 28.29 |
28.79
|
27.19
|
461K | 0.88% | ||||
| Nov 22 | 28.45 | 29.7 |
30.04
|
28.22
|
422K | -4.37% | ||||
| Nov 19 | 29.75 | 29.96 |
30.5
|
28.96
|
332K | -1.16% | ||||
| Nov 18 | 30.1 | 31.32 |
31.67
|
29.98
|
361K | -2.87% | ||||
| Nov 17 | 30.99 | 31.7 |
31.77
|
30.27
|
657K | -2.42% | ||||
| Nov 16 | 31.76 | 32.1 |
32.5
|
30.26
|
419K | -0.06% | ||||
| Nov 15 | 31.78 | 32.79 |
33.24
|
31.52
|
280K | -3.2% | ||||
| Nov 12 | 32.83 | 32.47 |
33.18
|
32.05
|
334K | 2.47% | ||||
| Nov 11 | 32.04 | 31.92 |
33.37
|
31.68
|
537K | 1.07% | ||||
| Nov 10 | 31.7 | 32.27 |
33.43
|
31.45
|
385K | -2.76% | ||||
| Nov 9 | 32.6 | 32.9 |
33.8
|
32.5
|
370K | -0.4% | ||||
| Nov 8 | 32.73 | 33.76 |
34.1
|
32.5
|
291K | -2.88% | ||||
| Nov 5 | 33.7 | 33.42 |
34.16
|
32.67
|
411K | 0.72% | ||||
| Nov 4 | 33.46 | 33.15 |
33.58
|
32.55
|
229K | 1.15% | ||||
| Nov 3 | 33.08 | 30.9 |
33.5
|
30.9
|
829K | 3.93% | ||||
| Nov 2 | 31.83 | 30.71 |
31.88
|
30.57
|
394K | 2.28% | ||||
| Nov 1 | 31.12 | 29.09 |
31.25
|
29.09
|
411K | 5.74% | ||||
| Oct 29 | 29.43 | 29.69 |
29.96
|
28.61
|
322K | -1.08% | ||||
| Oct 28 | 29.75 | 28 |
30.33
|
27.53
|
1.2M | 7.83% | ||||
| Oct 27 | 27.59 | 27.05 |
28.43
|
27
|
516K | 1.70% | ||||
| Oct 26 | 27.13 | 26.94 |
27.9
|
26.45
|
936K | 1.42% | ||||
| Oct 25 | 26.75 | 27.25 |
27.32
|
26.69
|
394K | -2.01% | ||||
| Oct 22 | 27.3 | 27.39 |
27.39
|
26.39
|
453K | -0.11% | ||||
| Oct 21 | 27.33 | 26.99 |
27.46
|
26.82
|
297K | 1.49% | ||||
| Oct 20 | 26.93 | 27.54 |
27.94
|
26.77
|
261K | -2% | ||||
| Oct 19 | 27.48 | 27.99 |
28.23
|
26.87
|
610K | -1.86% | ||||
| Oct 18 | 28 | 26.88 |
28.19
|
26.17
|
674K | 3.90% | ||||
| Oct 15 | 26.95 | 29.26 |
29.63
|
26.79
|
383K | -6.36% | ||||
| Oct 14 | 28.78 | 28.25 |
29.05
|
27.36
|
294K | 3.45% | ||||
| Oct 13 | 27.82 | 27.53 |
27.97
|
27.27
|
226K | 1.27% | ||||
| Oct 12 | 27.47 | 27.76 |
28.45
|
27.38
|
257K | -0.97% | ||||
| Oct 11 | 27.74 | 27.93 |
28.45
|
27.49
|
253K | -0.14% | ||||
| Oct 8 | 27.78 | 27.85 |
27.93
|
27.18
|
176K | -0.25% | ||||
| Oct 7 | 27.85 | 27.93 |
28.8
|
27.69
|
215K | 0.65% | ||||
| Oct 6 | 27.67 | 27.7 |
28.21
|
27.2
|
316K | -1.28% | ||||
| Oct 5 | 28.03 | 28.78 |
29.12
|
27.47
|
409K | -1.99% | ||||
| Oct 4 | 28.6 | 28.87 |
29.49
|
28.27
|
876K | -1.79% | ||||
| Oct 1 | 29.12 | 27.5 |
29.44
|
26.61
|
593K | 5.85% | ||||
| Sep 30 | 27.51 | 27.86 |
30.25
|
27.33
|
243K | -0.61% | ||||
| Sep 29 | 27.68 | 28.7 |
28.79
|
27.35
|
419K | -3.42% | ||||
| Sep 28 | 28.66 | 29.73 |
29.96
|
28.31
|
338K | -3.76% | ||||
| Sep 27 | 29.78 | 31.01 |
31.01
|
29.55
|
618K | -3.03% | ||||
| Sep 24 | 30.71 | 31.76 |
31.9
|
30.63
|
251K | -3.79% | ||||
| Sep 23 | 31.92 | 31.67 |
32
|
30.54
|
507K | 0.44% | ||||
| Sep 22 | 31.78 | 31.98 |
32.1
|
30.94
|
455K | -0.84% | ||||
| Sep 21 | 32.05 | 30.6 |
32.78
|
30.03
|
634K | 4.67% | ||||
| Sep 20 | 30.62 | 30.65 |
31.12
|
29.44
|
773K | -1.95% | ||||
| Sep 17 | 31.23 | 30.02 |
31.48
|
29.39
|
1.5M | 4.27% | ||||
| Sep 16 | 29.95 | 30.53 |
30.74
|
29
|
586K | -2.19% | ||||
| Sep 15 | 30.62 | 29.45 |
30.79
|
29.21
|
473K | 3.62% | ||||
| Sep 14 | 29.55 | 29.46 |
30.82
|
29.3
|
357K | -0.1% | ||||
| Sep 13 | 29.58 | 30.14 |
30.8
|
29.04
|
570K | -0.57% | ||||
| Sep 10 | 29.75 | 30.81 |
30.85
|
29.69
|
270K | -2.62% | ||||
| Sep 9 | 30.55 | 30.04 |
31.11
|
30.04
|
261K | 0.89% | ||||
| Sep 8 | 30.28 | 30.91 |
31.33
|
29.69
|
322K | -1.62% | ||||
| Sep 7 | 30.78 | 28.86 |
30.87
|
28.85
|
524K | 5.77% | ||||
| Sep 3 | 29.1 | 29.65 |
29.84
|
28.93
|
287K | -2.41% | ||||
| Sep 2 | 29.82 | 29.68 |
30
|
29.01
|
176K | 1.15% | ||||
| Sep 1 | 29.48 | 29 |
29.61
|
27.75
|
378K | 1.34% | ||||
| Aug 31 | 29.09 | 28.5 |
29.24
|
27.62
|
731K | 2.61% | ||||
| Aug 30 | 28.35 | 28.44 |
28.89
|
27.72
|
411K | -0.56% | ||||
| Aug 27 | 28.51 | 27.25 |
28.51
|
27.12
|
370K | 3.98% | ||||
| Aug 26 | 27.42 | 27.02 |
28.12
|
27.02
|
469K | 2.08% | ||||
| Aug 25 | 26.86 | 25.98 |
27.05
|
25.69
|
390K | 3.55% | ||||
| Aug 24 | 25.94 | 26.27 |
26.3
|
25.39
|
401K | -0.19% | ||||
| Aug 23 | 25.99 | 25.76 |
26.2
|
25.26
|
499K | 2.16% | ||||
| Aug 20 | 25.44 | 24.42 |
25.64
|
24.38
|
493K | 3.46% | ||||
| Aug 19 | 24.59 | 26.53 |
26.9
|
24.42
|
428K | -7.59% | ||||
| Aug 18 | 26.61 | 26.55 |
27.37
|
26.3
|
460K | 0.49% | ||||
| Aug 17 | 26.48 | 25.02 |
26.62
|
24.7
|
597K | 3.40% | ||||
| Aug 16 | 25.61 | 25.59 |
26.66
|
24.59
|
608K | 0.20% | ||||
| Aug 13 | 25.56 | 23.8 |
25.64
|
23.47
|
833K | 6.72% | ||||
| Aug 12 | 23.95 | 23.75 |
24.82
|
21.78
|
3.3M | -10.97% | ||||
| Aug 11 | 26.9 | 27.32 |
27.56
|
26.59
|
467K | -0.81% | ||||
| Aug 10 | 27.12 | 27.39 |
27.77
|
26.58
|
369K | -0.7% | ||||
| Aug 9 | 27.31 | 27.85 |
28.93
|
27.14
|
347K | -2.39% | ||||
| Aug 6 | 27.98 | 28.4 |
28.79
|
27.14
|
459K | -0.92% | ||||
| Aug 5 | 28.24 | 27.51 |
28.42
|
26.57
|
980K | 2.43% | ||||
| Aug 4 | 27.57 | 29.26 |
30.01
|
26.82
|
917K | -6.57% | ||||
| Aug 3 | 29.51 | 29.35 |
29.71
|
28.47
|
351K | 0.58% | ||||
| Aug 2 | 29.34 | 28.99 |
30.15
|
28.67
|
324K | 2.44% | ||||
| Jul 30 | 28.64 | 28.82 |
29.1
|
28.01
|
366K | -1.58% | ||||
| Jul 29 | 29.1 | 30.3 |
30.77
|
28.89
|
378K | -1.69% | ||||
| Jul 28 | 29.6 | 28.16 |
29.83
|
27.71
|
490K | 5.64% | ||||
| Jul 27 | 28.02 | 27.82 |
28.32
|
27.08
|
822K | 0.14% | ||||
| Jul 26 | 27.98 | 28.97 |
29.29
|
27.84
|
259K | -3.32% | ||||
| Jul 23 | 28.94 | 29.07 |
29.16
|
27.51
|
532K | 0.94% | ||||
| Jul 22 | 28.67 | 30.3 |
30.79
|
28.55
|
692K | -5.16% | ||||
| Jul 21 | 30.23 | 30.26 |
31.21
|
29.68
|
383K | -0.1% | ||||
| Jul 20 | 30.26 | 29.51 |
30.92
|
29.25
|
453K | 3.14% | ||||
| Jul 19 | 29.34 | 29.25 |
30.05
|
28.7
|
497K | -1.58% | ||||
| Jul 16 | 29.81 | 29.69 |
30.7
|
29
|
520K | 1.78% | ||||
| Jul 15 | 29.29 | 29.97 |
30.33
|
28.67
|
468K | -2.17% | ||||
| Jul 14 | 29.94 | 31.85 |
32.91
|
29.78
|
251K | -5.58% | ||||
| Jul 13 | 31.71 | 32.11 |
32.15
|
31.08
|
251K | -2.07% | ||||
| Jul 12 | 32.38 | 32.88 |
33.2
|
32.04
|
289K | -1.19% | ||||
| Jul 9 | 32.77 | 31.79 |
32.81
|
31.06
|
175K | 3.25% | ||||
| Jul 8 | 31.74 | 30.5 |
31.91
|
30.3
|
254K | 2.39% | ||||
| Jul 7 | 31 | 31.46 |
31.99
|
30.25
|
385K | -1.4% | ||||
| Jul 6 | 31.44 | 32.59 |
32.72
|
31.37
|
304K | -3.94% | ||||
| Jul 2 | 32.73 | 33.28 |
33.28
|
32.01
|
331K | -2.04% | ||||
| Jul 1 | 33.41 | 32.49 |
33.68
|
31.65
|
469K | 5.26% | ||||
| Jun 30 | 31.74 | 31.8 |
32.72
|
31.03
|
1.2M | -0.63% | ||||
| Jun 29 | 31.94 | 32.75 |
32.93
|
31.73
|
397K | -2.02% | ||||
| Jun 28 | 32.6 | 33.71 |
33.76
|
31.92
|
463K | -2.22% | ||||
| Jun 25 | 33.34 | 33 |
33.94
|
32.28
|
4.3M | 1.96% | ||||
| Jun 24 | 32.7 | 33.04 |
33.78
|
32.46
|
728K | -0.46% | ||||
| Jun 23 | 32.85 | 32.83 |
33.5
|
32.21
|
962K | -0.24% | ||||
| Jun 22 | 32.93 | 34.58 |
34.66
|
32.37
|
759K | -4.77% | ||||
| Jun 21 | 34.58 | 33.9 |
34.85
|
33.05
|
598K | 1.83% | ||||
| Jun 18 | 33.96 | 33.58 |
34.18
|
32.64
|
1.4M | -0.24% | ||||
| Jun 17 | 34.04 | 34.13 |
34.64
|
33.3
|
348K | -2.04% | ||||
| Jun 16 | 34.75 | 33.63 |
35.07
|
33.5
|
673K | 2.18% | ||||
| Jun 15 | 34.01 | 34.63 |
34.75
|
33.06
|
437K | -1.62% | ||||
| Jun 14 | 34.57 | 34.47 |
34.8
|
33.84
|
372K | 0.88% | ||||
| Jun 11 | 34.27 | 33.27 |
34.35
|
32.92
|
358K | 1.93% | ||||
| Jun 10 | 33.62 | 33 |
33.96
|
32.47
|
428K | 2.72% | ||||
| Jun 9 | 32.73 | 32.84 |
33.37
|
32.48
|
436K | 1.36% | ||||
| Jun 8 | 32.29 | 31.89 |
33
|
31.35
|
614K | 1.16% | ||||
| Jun 7 | 31.92 | 30.57 |
32.31
|
30.57
|
860K | 4.69% | ||||
| Jun 4 | 30.49 | 30.4 |
31.41
|
29.91
|
921K | 1.09% | ||||
| Jun 3 | 30.16 | 30.55 |
30.65
|
29.79
|
973K | -1.57% | ||||
| Jun 2 | 30.64 | 30.49 |
30.8
|
29.94
|
484K | 1.39% | ||||
| Jun 1 | 30.22 | 30.08 |
31.2
|
29.65
|
331K | 1.04% | ||||
| May 28 | 29.91 | 29.87 |
31.16
|
29.82
|
592K | -0.86% | ||||
| May 27 | 30.17 | 31.4 |
31.45
|
29.69
|
959K | -2.58% | ||||
| May 26 | 30.97 | 30.77 |
31.51
|
30.32
|
2.3M | 1.61% | ||||
| May 25 | 30.48 | 31.13 |
31.87
|
30.41
|
862K | -1.1% | ||||
| May 24 | 30.82 | 31.52 |
32
|
30.55
|
494K | -1.82% | ||||
| May 21 | 31.39 | 32.1 |
32.33
|
31.15
|
402K | -0.66% | ||||
| May 20 | 31.6 | 32.08 |
33.15
|
31.5
|
637K | -0.75% | ||||
| May 19 | 31.84 | 32.27 |
33.36
|
31.57
|
648K | -3.54% | ||||
| May 18 | 33.01 | 32.17 |
34
|
31.64
|
447K | 4.86% | ||||
| May 17 | 31.48 | 31.74 |
32.22
|
29.37
|
727K | -1.59% | ||||
| May 14 | 31.99 | 31.2 |
32.34
|
30.79
|
362K | 4.07% | ||||
| May 13 | 30.74 | 31.73 |
32.64
|
30.01
|
448K | -2.88% | ||||
| May 12 | 31.65 | 31.01 |
32.78
|
30.96
|
333K | 0% | ||||
| May 11 | 31.65 | 28.9 |
32.09
|
28.5
|
570K | 6.21% | ||||
| May 10 | 29.8 | 29.42 |
30.02
|
28.53
|
662K | 0.81% | ||||
| May 7 | 29.56 | 29.48 |
30.27
|
28.96
|
398K | 1.93% | ||||
| May 6 | 29 | 30.34 |
30.34
|
28.23
|
886K | -3.97% | ||||
| May 5 | 30.2 | 31.83 |
31.83
|
29.97
|
764K | -4.1% | ||||
| May 4 | 31.49 | 32.62 |
32.71
|
30.54
|
544K | -5.01% | ||||
| May 3 | 33.15 | 33.84 |
33.94
|
32.94
|
278K | -0.12% | ||||
| Apr 30 | 33.19 | 34.49 |
34.57
|
32.32
|
1.5M | -5.04% | ||||
| Apr 29 | 34.95 | 34.2 |
36.05
|
33.51
|
1.4M | 3.40% | ||||
| Apr 28 | 33.8 | 42.5 |
42.53
|
33.7
|
4.4M | -20.82% | ||||
| Apr 27 | 42.69 | 43.45 |
43.49
|
41.89
|
273K | -0.47% | ||||
| Apr 26 | 42.89 | 41.93 |
43.03
|
40.81
|
340K | 4.10% | ||||
| Apr 23 | 41.2 | 40.68 |
41.29
|
39.47
|
351K | 1.90% | ||||
| Apr 22 | 40.43 | 40.5 |
41.73
|
38.91
|
411K | -0.12% | ||||
| Apr 21 | 40.48 | 38 |
40.89
|
37.32
|
575K | 5.64% | ||||
| Apr 20 | 38.32 | 39.36 |
40.88
|
37.03
|
549K | -2.62% | ||||
| Apr 19 | 39.35 | 39.93 |
40.71
|
38.23
|
369K | -2.41% | ||||
| Apr 16 | 40.32 | 40 |
40.85
|
39.27
|
317K | 3.15% | ||||
| Apr 15 | 39.09 | 39.94 |
40.63
|
38.52
|
320K | -1.76% | ||||
| Apr 14 | 39.79 | 37.52 |
40.22
|
37.41
|
656K | 5.85% | ||||
| Apr 13 | 37.59 | 39.27 |
39.96
|
35.83
|
787K | -4.23% | ||||
| Apr 12 | 39.25 | 42.31 |
42.88
|
38.72
|
970K | -8.01% | ||||
| Apr 9 | 42.67 | 45.26 |
45.63
|
42.52
|
646K | -5.22% | ||||
| Apr 8 | 45.02 | 45.63 |
45.63
|
44.14
|
465K | -0.6% | ||||
| Apr 7 | 45.29 | 47.11 |
47.11
|
45.01
|
330K | -4.53% | ||||
| Apr 6 | 47.44 | 47.21 |
48.81
|
46.26
|
421K | 0.89% | ||||
| Apr 5 | 47.02 | 47.81 |
47.81
|
45.75
|
236K | 0.38% | ||||
| Apr 1 | 46.84 | 46.23 |
47.42
|
45.26
|
341K | 2.09% | ||||
| Mar 31 | 45.88 | 44.29 |
46.34
|
44.04
|
417K | 4.44% | ||||
| Mar 30 | 43.93 | 41.83 |
44.17
|
41.02
|
538K | 6.42% | ||||
| Mar 29 | 41.28 | 42.65 |
42.69
|
41
|
206K | -4.07% | ||||
| Mar 26 | 43.03 | 45.88 |
45.9
|
41.22
|
313K | -5.37% | ||||
| Mar 25 | 45.47 | 42.81 |
46.13
|
42.01
|
683K | 1.97% | ||||
| Mar 24 | 44.59 | 49.4 |
49.4
|
44.36
|
404K | -8.66% | ||||
| Mar 23 | 48.82 | 48.97 |
49.96
|
48.07
|
421K | -1.29% | ||||
| Mar 22 | 49.46 | 48.62 |
50.88
|
48.34
|
280K | 2.23% | ||||
| Mar 19 | 48.38 | 46.43 |
49.22
|
46.43
|
1.3M | 4.11% | ||||
| Mar 18 | 46.47 | 48.7 |
49.17
|
46.27
|
361K | -6.2% | ||||
| Mar 17 | 49.54 | 47.14 |
49.65
|
46.23
|
331K | 4.74% | ||||
| Mar 16 | 47.3 | 47.94 |
48.97
|
46.09
|
333K | -0.71% | ||||
| Mar 15 | 47.64 | 47.68 |
48.24
|
45.87
|
260K | 0.15% | ||||
| Mar 12 | 47.57 | 46.82 |
48.24
|
45.51
|
699K | 0.81% | ||||
| Mar 11 | 47.19 | 47.38 |
47.65
|
46.53
|
515K | 0.51% | ||||
| Mar 10 | 46.95 | 46.25 |
47.65
|
44.76
|
474K | 1.76% | ||||
| Mar 9 | 46.14 | 44.58 |
47.35
|
44.58
|
589K | 5.92% | ||||
| Mar 8 | 43.56 | 45.81 |
46.76
|
43.33
|
653K | -4.26% | ||||
| Mar 5 | 45.5 | 43.49 |
45.58
|
40.29
|
606K | 7.18% | ||||
| Mar 4 | 42.45 | 41.43 |
44.47
|
40.77
|
1.1M | 1.70% | ||||
| Mar 3 | 41.74 | 44.08 |
44.89
|
40.8
|
542K | -6.12% | ||||
| Mar 2 | 44.46 | 45.72 |
46.27
|
44.31
|
333K | -3.33% | ||||
| Mar 1 | 45.99 | 46.4 |
47.02
|
45.13
|
241K | 0.68% | ||||
| Feb 26 | 45.68 | 45.69 |
46.78
|
43.76
|
427K | 1.13% | ||||
| Feb 25 | 45.17 | 46.01 |
47.17
|
42.77
|
591K | -4.66% | ||||
| Feb 24 | 47.38 | 44.16 |
47.55
|
43.56
|
626K | 7.19% | ||||
| Feb 23 | 44.2 | 43.52 |
44.96
|
41.46
|
521K | -0.45% | ||||
| Feb 22 | 44.4 | 44.32 |
45.07
|
43.4
|
571K | -0.76% | ||||
| Feb 19 | 44.74 | 44.78 |
45.84
|
44.5
|
476K | 0.45% | ||||
| Feb 18 | 44.54 | 46.5 |
47.15
|
44.32
|
365K | -5.05% | ||||
| Feb 17 | 46.91 | 47.34 |
48.46
|
45.65
|
459K | -1.84% | ||||
| Feb 16 | 47.79 | 50.35 |
50.35
|
47.02
|
373K | -4% | ||||
| Feb 12 | 49.78 | 50.97 |
50.97
|
48.94
|
342K | -0.86% | ||||
| Feb 11 | 50.21 | 52.58 |
52.59
|
48.82
|
417K | -4.51% | ||||
| Feb 10 | 52.58 | 54.39 |
54.96
|
51.01
|
458K | -3.15% | ||||
| Feb 9 | 54.29 | 54.9 |
55.68
|
52.66
|
362K | -0.26% | ||||
| Feb 8 | 54.43 | 53.58 |
56.01
|
51.69
|
565K | 2.25% | ||||
| Feb 5 | 53.23 | 49.97 |
56.18
|
49.25
|
2.6M | 8.13% | ||||
| Feb 4 | 49.23 | 48.88 |
52.4
|
48.27
|
4.0M | 5.39% | ||||
| Feb 3 | 46.71 | 46.42 |
48.2
|
45.24
|
329K | 1.26% | ||||
| Feb 2 | 46.13 | 43.65 |
47.18
|
42.5
|
573K | 2.97% | ||||
| Feb 1 | 44.8 | 42.14 |
44.91
|
40.87
|
433K | 6.31% | ||||
| Jan 29 | 42.14 | 40.79 |
42.59
|
39.53
|
353K | 3.28% | ||||
| Jan 28 | 40.8 | 38.37 |
41.33
|
38.16
|
278K | 5.34% | ||||
| Jan 27 | 38.73 | 38.8 |
42.35
|
37.47
|
676K | -0.95% | ||||
| Jan 26 | 39.1 | 43.48 |
43.48
|
38.57
|
549K | -9.28% | ||||
| Jan 25 | 43.1 | 42.89 |
43.76
|
41.76
|
424K | -0.16% | ||||
| Jan 22 | 43.17 | 42.72 |
43.75
|
41.38
|
626K | -0.18% | ||||
| Jan 21 | 43.25 | 44.05 |
44.05
|
41.29
|
510K | -1.19% | ||||
| Jan 20 | 43.77 | 43.01 |
44.75
|
42.5
|
986K | 1.86% | ||||
| Jan 19 | 42.97 | 41.13 |
43.42
|
40.65
|
549K | 5.40% | ||||
| Jan 15 | 40.77 | 39.58 |
41.47
|
39.01
|
825K | 1.87% | ||||
| Jan 14 | 40.02 | 38.64 |
41.46
|
37.11
|
620K | 4.57% | ||||
| Jan 13 | 38.27 | 36.87 |
40.12
|
36.87
|
335K | 2.85% | ||||
| Jan 12 | 37.21 | 38.58 |
39.32
|
36.03
|
407K | -3.53% | ||||
| Jan 11 | 38.57 | 40.54 |
41.21
|
38
|
367K | -4.34% | ||||
| Jan 8 | 40.32 | 41.53 |
42.56
|
39.56
|
748K | -2.66% | ||||
| Jan 7 | 41.42 | 40.5 |
41.85
|
39.51
|
384K | 4.25% | ||||
| Jan 6 | 39.73 | 39.23 |
40.28
|
38.4
|
305K | 2.85% | ||||
| Jan 5 | 38.63 | 37.57 |
39.24
|
36.89
|
535K | 1.85% | ||||
| Jan 4 | 37.93 | 40.43 |
40.43
|
37.06
|
361K | -4.19% | ||||
| Dec 31 | 39.59 | 40.87 |
40.87
|
37.66
|
551K | -3.23% | ||||
| Dec 30 | 40.91 | 40.74 |
41.55
|
40.16
|
343K | 1.26% | ||||
| Dec 29 | 40.4 | 41.17 |
41.88
|
39.7
|
226K | -1.56% | ||||
| Dec 28 | 41.04 | 42.86 |
43.02
|
40.75
|
209K | -3.68% | ||||
| Dec 24 | 42.61 | 44.35 |
44.85
|
41.81
|
112K | -3.05% | ||||
| Dec 23 | 43.95 | 43.18 |
44.19
|
41.74
|
390K | 1.78% | ||||
| Dec 22 | 43.18 | 41.92 |
44.17
|
41.39
|
407K | 3.18% | ||||
| Dec 21 | 41.85 | 40.92 |
41.96
|
39.4
|
441K | 2.88% | ||||
| Dec 18 | 40.68 | 43.21 |
45.38
|
39.76
|
2.5M | -5.26% | ||||
| Dec 17 | 42.94 | 42.97 |
45.5
|
41.89
|
527K | -0.49% | ||||
| Dec 16 | 43.15 | 45.9 |
47.83
|
42.78
|
577K | -5.04% | ||||
| Dec 15 | 45.44 | 43.98 |
46.98
|
41.38
|
531K | 4.82% | ||||
| Dec 14 | 43.35 | 42.67 |
44.67
|
41.9
|
463K | 3.26% | ||||
| Dec 11 | 41.98 | 41.97 |
42.84
|
41.41
|
732K | -0.45% | ||||
| Dec 10 | 42.17 | 41.58 |
43.1
|
41.03
|
298K | 1.10% | ||||
| Dec 9 | 41.71 | 43.85 |
44.38
|
41.52
|
558K | -3.94% | ||||
| Dec 8 | 43.42 | 41.3 |
44.09
|
41.08
|
629K | 4.93% | ||||
| Dec 7 | 41.38 | 40.68 |
42.58
|
40.39
|
328K | 2.12% | ||||
| Dec 4 | 40.52 | 38.85 |
40.88
|
37.87
|
326K | 5.27% | ||||
| Dec 3 | 38.49 | 40.71 |
40.92
|
37.81
|
433K | -7.87% | ||||
| Dec 2 | 41.78 | 42.97 |
43.26
|
41.19
|
339K | -3.8% | ||||
| Dec 1 | 43.43 | 44 |
44.25
|
42.1
|
220K | -0.46% | ||||
| Nov 30 | 43.63 | 44 |
44.09
|
40.77
|
435K | -0.77% | ||||
| Nov 27 | 43.97 | 42.16 |
45
|
42
|
191K | 5.14% | ||||
| Nov 25 | 41.82 | 41.47 |
43.39
|
40.51
|
275K | 0.31% | ||||
| Nov 24 | 41.69 | 41.2 |
41.82
|
39.95
|
328K | 2.31% | ||||
| Nov 23 | 40.75 | 39.8 |
41.48
|
39.8
|
232K | 3.01% | ||||
| Nov 20 | 39.56 | 37.86 |
39.7
|
37.5
|
440K | 2.78% | ||||
| Nov 19 | 38.49 | 37.57 |
39.99
|
37.12
|
438K | 1.64% | ||||
| Nov 18 | 37.87 | 39.5 |
40.08
|
37.49
|
260K | -4.34% | ||||
| Nov 17 | 39.59 | 39.23 |
39.89
|
36.3
|
630K | -1.02% | ||||
| Nov 16 | 40 | 40.51 |
42.22
|
39.45
|
438K | 0.15% | ||||
| Nov 13 | 39.94 | 38.62 |
40.99
|
38.11
|
347K | 4.99% | ||||
| Nov 12 | 38.04 | 34.87 |
39.57
|
34.49
|
413K | 6.38% | ||||
| Nov 11 | 35.76 | 35.36 |
36.84
|
34.61
|
264K | 2.05% | ||||
| Nov 10 | 35.04 | 34.57 |
35.4
|
33.51
|
307K | 1.62% | ||||
| Nov 9 | 34.48 | 33.78 |
35.13
|
32.86
|
375K | 2.89% | ||||
| Nov 6 | 33.51 | 33.69 |
33.94
|
32.24
|
229K | -0.24% | ||||
| Nov 5 | 33.59 | 32.23 |
33.97
|
31.1
|
575K | 5.20% | ||||
| Nov 4 | 31.93 | 31.39 |
33.43
|
31.32
|
536K | 2.34% | ||||
| Nov 3 | 31.2 | 31.15 |
31.73
|
30.03
|
239K | 1.36% | ||||
| Nov 2 | 30.78 | 30.39 |
30.86
|
29.1
|
350K | 1.95% | ||||
| Oct 30 | 30.19 | 31.29 |
32.11
|
29.65
|
209K | -4.25% | ||||
| Oct 29 | 31.53 | 31.58 |
32.51
|
30.37
|
332K | -0.47% | ||||
| Oct 28 | 31.68 | 32.61 |
32.83
|
31.29
|
228K | -3.77% | ||||
| Oct 27 | 32.92 | 33.8 |
34.35
|
30.89
|
592K | -2.23% | ||||
| Oct 26 | 33.67 | 34.52 |
35.56
|
31.06
|
1.5M | -16.6% | ||||
| Oct 23 | 40.37 | 39.72 |
40.61
|
37.91
|
276K | 2.33% | ||||
| Oct 22 | 39.45 | 38.12 |
40.54
|
36.51
|
382K | 2.33% | ||||
| Oct 21 | 38.55 | 42.67 |
43.13
|
36.87
|
489K | -9.72% | ||||
| Oct 20 | 42.7 | 44.78 |
44.78
|
42.08
|
223K | -4.47% | ||||
| Oct 19 | 44.7 | 45.83 |
45.93
|
44.6
|
228K | -1.74% | ||||
| Oct 16 | 45.49 | 43.69 |
45.92
|
43.48
|
261K | 1.77% | ||||
| Oct 15 | 44.7 | 43.23 |
45.11
|
42.5
|
326K | 2.38% | ||||
| Oct 14 | 43.66 | 44.39 |
44.79
|
43.29
|
320K | -1.98% | ||||
| Oct 13 | 44.54 | 41.6 |
45
|
41.6
|
456K | 7.14% | ||||
| Oct 12 | 41.57 | 40.21 |
41.91
|
39.23
|
329K | 4.29% | ||||
| Oct 9 | 39.86 | 40.35 |
40.64
|
39.1
|
316K | -0.82% | ||||
| Oct 8 | 40.19 | 40.24 |
41.26
|
39.67
|
320K | 1.36% | ||||
| Oct 7 | 39.65 | 40.1 |
40.34
|
37.93
|
311K | -0.58% | ||||
| Oct 6 | 39.88 | 38.99 |
40.02
|
37.7
|
524K | 2.34% | ||||
| Oct 5 | 38.97 | 36 |
38.98
|
35.51
|
467K | 9.62% | ||||
| Oct 2 | 35.55 | 34.83 |
36.3
|
34.52
|
234K | 1.43% | ||||
| Oct 1 | 35.05 | 35 |
35.41
|
34.11
|
439K | 0.72% | ||||
| Sep 30 | 34.8 | 33.91 |
34.81
|
33.69
|
284K | 2.44% | ||||
| Sep 29 | 33.97 | 33.98 |
34.66
|
33.3
|
388K | 0.30% | ||||
| Sep 28 | 33.87 | 34.2 |
34.4
|
33.32
|
353K | 3.04% | ||||
| Sep 25 | 32.87 | 31.27 |
33.25
|
30.95
|
409K | 4.65% | ||||
| Sep 24 | 31.41 | 31.95 |
32.62
|
30.87
|
262K | -1.81% | ||||
| Sep 23 | 31.99 | 33.22 |
34.09
|
30.17
|
667K | -3.73% | ||||
| Sep 22 | 33.23 | 32.5 |
33.47
|
31.3
|
777K | 0.48% | ||||
| Sep 21 | 33.07 | 30.14 |
33.13
|
29.81
|
898K | 6.88% | ||||
| Sep 18 | 30.94 | 31.05 |
32.63
|
30.09
|
4.9M | -0.06% | ||||
| Sep 17 | 30.96 | 28.44 |
31.2
|
28.28
|
878K | 7.50% | ||||
| Sep 16 | 28.8 | 28.21 |
29.26
|
27.54
|
1,000K | 3.93% | ||||
| Sep 15 | 27.71 | 28.14 |
28.51
|
27.3
|
294K | -1.39% | ||||
| Sep 14 | 28.1 | 28.36 |
28.91
|
27.78
|
517K | 0.90% | ||||
| Sep 11 | 27.85 | 28.32 |
28.35
|
27.45
|
290K | -0.29% | ||||
| Sep 10 | 27.93 | 27.59 |
29.73
|
27.4
|
462K | -1.65% | ||||
| Sep 9 | 28.4 | 26.99 |
29.09
|
26.99
|
339K | 5.69% | ||||
| Sep 8 | 26.87 | 26.5 |
29.22
|
26.37
|
519K | -0.04% | ||||
| Sep 4 | 26.88 | 28.39 |
28.43
|
25.72
|
381K | -4.27% | ||||
| Sep 3 | 28.08 | 28.6 |
29.23
|
26.51
|
230K | -2.02% | ||||
| Sep 2 | 28.66 | 28.4 |
29.17
|
27.56
|
263K | 1.45% | ||||
| Sep 1 | 28.25 | 28.02 |
28.91
|
25.91
|
295K | -0.32% | ||||
| Aug 31 | 28.34 | 28.7 |
28.8
|
27.88
|
193K | -1.22% | ||||
| Aug 28 | 28.69 | 28.48 |
29.04
|
28.07
|
204K | 0.95% | ||||
| Aug 27 | 28.42 | 28.17 |
29.14
|
27.57
|
216K | 0.71% | ||||
| Aug 26 | 28.22 | 28.21 |
28.98
|
27.7
|
234K | 0.07% | ||||
| Aug 25 | 28.2 | 26.98 |
28.76
|
26.74
|
248K | 4.68% | ||||
| Aug 24 | 26.94 | 26.35 |
27.54
|
26.23
|
425K | 2.75% | ||||
| Aug 21 | 26.22 | 25.65 |
26.58
|
25.02
|
154K | 2.22% | ||||
| Aug 20 | 25.65 | 26.06 |
26.38
|
24.46
|
252K | -2.4% | ||||
| Aug 19 | 26.28 | 25.75 |
26.72
|
25.52
|
173K | 1.58% | ||||
| Aug 18 | 25.87 | 25.94 |
26.2
|
24.95
|
139K | 0.31% | ||||
| Aug 17 | 25.79 | 25.5 |
26.84
|
25.42
|
156K | 2.22% | ||||
| Aug 14 | 25.23 | 27.01 |
27.44
|
25.12
|
216K | -7.38% | ||||
| Aug 13 | 27.24 | 26.19 |
28.9
|
26.19
|
285K | 4.33% | ||||
| Aug 12 | 26.11 | 27.89 |
27.89
|
25.26
|
271K | -6.85% | ||||
| Aug 11 | 28.03 | 27.92 |
29.39
|
27.55
|
355K | -1.65% | ||||
| Aug 10 | 28.5 | 26.7 |
30.05
|
26.7
|
356K | 8.70% | ||||
| Aug 7 | 26.22 | 25.62 |
27.46
|
25.24
|
184K | 2.26% | ||||
| Aug 6 | 25.64 | 24.75 |
25.89
|
23.75
|
195K | 4.40% | ||||
| Aug 5 | 24.56 | 23.92 |
24.87
|
23.7
|
156K | 4.42% | ||||
| Aug 4 | 23.52 | 24.81 |
24.84
|
23.4
|
159K | -3.17% | ||||
| Aug 3 | 24.29 | 25.03 |
25.56
|
23.58
|
530K | 0.70% | ||||
| Jul 31 | 24.12 | 22.62 |
28.16
|
21.17
|
1.6M | 6.68% | ||||
| Jul 30 | 22.61 | 23.26 |
23.74
|
21.95
|
340K | -3.58% | ||||
| Jul 29 | 23.45 | 25.01 |
25.26
|
23.21
|
166K | -6.2% | ||||
| Jul 28 | 25 | 25.32 |
26.35
|
24.54
|
126K | -2.38% | ||||
| Jul 27 | 25.61 | 24.51 |
25.96
|
24.1
|
88.2K | 3.89% | ||||
| Jul 24 | 24.65 | 25.66 |
25.66
|
24.12
|
180K | -5.19% | ||||
| Jul 23 | 26 | 25.31 |
26.27
|
25.07
|
196K | 3.13% | ||||
| Jul 22 | 25.21 | 24.7 |
26.81
|
24.5
|
220K | 3.28% | ||||
| Jul 21 | 24.41 | 24.92 |
24.92
|
24.15
|
321K | -0.77% | ||||
| Jul 20 | 24.6 | 25.65 |
25.7
|
24.15
|
94.3K | -3.19% | ||||
| Jul 17 | 25.41 | 25.17 |
26.17
|
24.88
|
179K | 0.16% | ||||
| Jul 16 | 25.37 | 25.9 |
25.9
|
24.73
|
143K | -2.46% | ||||
| Jul 15 | 26.01 | 26.07 |
26.25
|
25.54
|
465K | 2.40% | ||||
| Jul 14 | 25.4 | 27.57 |
27.7
|
25
|
307K | -9.29% | ||||
| Jul 13 | 28 | 30.58 |
30.58
|
27.97
|
452K | -8.17% | ||||
| Jul 10 | 30.49 | 28.51 |
31.04
|
28.02
|
772K | 10.23% | ||||
| Jul 9 | 27.66 | 27.02 |
30.41
|
25.11
|
3.7M | 2.44% | ||||
| Jul 8 | 27 | 26.56 |
28.02
|
25.51
|
398K | 3.53% | ||||
| Jul 7 | 26.08 | 27.54 |
28.99
|
25.51
|
358K | -11.47% | ||||
| Jul 6 | 29.46 | 31.65 |
31.65
|
28.76
|
132K | -5% | ||||
| Jul 2 | 31.01 | 33.03 |
33.03
|
30.82
|
59.9K | -4.73% | ||||
| Jul 1 | 32.55 | 32.01 |
33.78
|
31.58
|
72.4K | 3.10% | ||||
| Jun 30 | 31.57 | 30.99 |
31.97
|
30
|
78.2K | 3.34% | ||||
| Jun 29 | 30.55 | 31.85 |
32.25
|
29.5
|
88.5K | -2.83% | ||||
| Jun 26 | 31.44 | 33.74 |
33.74
|
30.11
|
544K | -7.77% | ||||
| Jun 25 | 34.09 | 33.71 |
34.63
|
32
|
214K | 1.58% | ||||
| Jun 24 | 33.56 | 35.53 |
35.53
|
32.83
|
135K | -4.22% | ||||
| Jun 23 | 35.04 | 37.89 |
39.57
|
34.78
|
192K | -10.93% | ||||
| Jun 22 | 39.34 | 37.42 |
39.35
|
36.76
|
160K | 4.49% | ||||
| Jun 19 | 37.65 | 38.4 |
40
|
37.51
|
951K | -0.92% | ||||
| Jun 18 | 38 | 36.32 |
38.42
|
36.23
|
125K | 3.91% | ||||
| Jun 17 | 36.57 | 38.07 |
39.17
|
36.21
|
92.3K | -3.84% | ||||
| Jun 16 | 38.03 | 39.19 |
40
|
36.37
|
140K | -2.14% | ||||
| Jun 15 | 38.86 | 35.71 |
40.12
|
34.48
|
235K | 7.71% | ||||
| Jun 12 | 36.08 | 33.86 |
36.56
|
33.29
|
117K | 10.03% | ||||
| Jun 11 | 32.79 | 33.1 |
33.53
|
32.53
|
138K | -3.13% | ||||
| Jun 10 | 33.85 | 35 |
35.75
|
33.18
|
97.0K | -3.51% | ||||
| Jun 9 | 35.08 | 35.5 |
36.97
|
34.88
|
81.4K | -1.18% | ||||
| Jun 8 | 35.5 | 33.71 |
35.83
|
33.01
|
111K | 8.07% | ||||
| Jun 5 | 32.85 | 33.79 |
34.83
|
31.85
|
181K | -0.54% | ||||
| Jun 4 | 33.03 | 33.01 |
33.81
|
32.33
|
80.8K | -1.7% | ||||
| Jun 3 | 33.6 | 34.22 |
35.49
|
33.6
|
418K | -0.5% | ||||
| Jun 2 | 33.77 | 33.8 |
34.39
|
32.08
|
76.6K | 0.57% | ||||
| Jun 1 | 33.58 | 31.1 |
34.84
|
30.95
|
125K | 9.31% | ||||
| May 29 | 30.72 | 30.26 |
31.76
|
29.63
|
237K | 1.59% | ||||
| May 28 | 30.24 | 31.43 |
32.4
|
30.1
|
83.3K | -3.79% | ||||
| May 27 | 31.43 | 34.43 |
35.69
|
30.11
|
133K | -6.54% | ||||
| May 26 | 33.63 | 34.69 |
35.97
|
33.3
|
144K | 1.08% | ||||
| May 22 | 33.27 | 35.85 |
36.34
|
32.6
|
124K | -7.22% | ||||
| May 21 | 35.86 | 37.18 |
37.24
|
35.42
|
78.6K | -0.19% | ||||
| May 20 | 35.93 | 35.14 |
36.89
|
34.26
|
79.6K | 3.63% | ||||
| May 19 | 34.67 | 37.17 |
40
|
34.42
|
114K | -6.58% | ||||
| May 18 | 37.11 | 37.96 |
39.88
|
36.51
|
190K | 9.34% | ||||
| May 15 | 33.94 | 35.88 |
36.65
|
33.69
|
60.6K | -5.56% | ||||
| May 14 | 35.94 | 33.3 |
37.05
|
32.06
|
84.8K | 4.51% | ||||
| May 13 | 34.39 | 35.9 |
37.71
|
33.1
|
111K | -4.82% | ||||
| May 12 | 36.13 | 38.39 |
39.99
|
36.13
|
52.3K | -4.67% | ||||
| May 11 | 37.9 | 36.8 |
38.78
|
35.96
|
79.1K | 1.77% | ||||
| May 8 | 37.24 | 39 |
41.26
|
35.64
|
130K | -1.87% | ||||
| May 7 | 37.95 | 36.39 |
47.14
|
35.88
|
317K | 4.57% | ||||
| May 6 | 36.29 | 34.69 |
37.28
|
34.28
|
120K | 6.30% | ||||
| May 5 | 34.14 | 30.11 |
34.81
|
30.05
|
168K | 16.52% | ||||
| May 4 | 29.3 | 29.27 |
29.76
|
27.2
|
327K | -0.64% | ||||
| May 1 | 29.49 | 30.16 |
30.79
|
29.04
|
184K | -5.69% | ||||
| Apr 30 | 31.27 | 32.92 |
33.06
|
31
|
329K | -7.02% | ||||
| Apr 29 | 33.63 | 31.92 |
34.33
|
31.01
|
132K | 8.66% | ||||
| Apr 28 | 30.95 | 30.01 |
31.25
|
28.35
|
73.9K | 5.13% | ||||
| Apr 27 | 29.44 | 27.09 |
30.23
|
27.09
|
140K | 10.22% | ||||
| Apr 24 | 26.71 | 27.87 |
28.47
|
26.2
|
149K | -3.92% | ||||
| Apr 23 | 27.8 | 26.41 |
29.5
|
25.75
|
129K | 5.54% | ||||
| Apr 22 | 26.34 | 26.13 |
27.62
|
24.86
|
72.3K | 2.53% | ||||
| Apr 21 | 25.69 | 24.81 |
26.15
|
24.08
|
79.6K | 1.90% | ||||
| Apr 20 | 25.21 | 22.49 |
25.31
|
22.38
|
130K | 9.61% | ||||
| Apr 17 | 23 | 22.93 |
23.43
|
21.84
|
111K | 3.46% | ||||
| Apr 16 | 22.23 | 21 |
23.18
|
20.77
|
172K | 6.62% | ||||
| Apr 15 | 20.85 | 23.07 |
23.55
|
20.53
|
203K | -12.17% | ||||
| Apr 14 | 23.74 | 23.95 |
24.8
|
22.9
|
213K | 0.04% | ||||
| Apr 13 | 23.73 | 23.47 |
24
|
23.32
|
213K | 0.34% | ||||
| Apr 9 | 23.65 | 23.36 |
24.25
|
23.13
|
138K | 1.24% | ||||
| Apr 8 | 23.36 | 23.93 |
24.33
|
22.74
|
262K | -1.64% | ||||
| Apr 7 | 23.75 | 23.94 |
24.73
|
22.4
|
236K | 0.25% | ||||
| Apr 6 | 23.69 | 24.06 |
26.47
|
21.55
|
170K | 1.11% | ||||
| Apr 3 | 23.43 | 22.3 |
24.22
|
22.3
|
372K | 5.45% | ||||
| Apr 2 | 22.22 | 19.68 |
22.31
|
19
|
341K | 13.08% | ||||
| Apr 1 | 19.65 | 21.33 |
22.11
|
18.22
|
335K | -10.31% | ||||
| Mar 31 | 21.91 | 22.11 |
24.32
|
20.3
|
362K | -1.88% | ||||
| Mar 30 | 22.33 | 22.7 |
24.22
|
21
|
170K | -0.67% | ||||
| Mar 27 | 22.48 | 23.98 |
24.76
|
22.48
|
195K | -10.86% | ||||
| Mar 26 | 25.22 | 26.94 |
28.08
|
22.77
|
459K | -2.85% | ||||
| Mar 25 | 25.96 | 23.75 |
26.23
|
22.01
|
295K | 6.61% | ||||
| Mar 24 | 24.35 | 23.6 |
24.46
|
22.3
|
303K | 7.36% | ||||
| Mar 23 | 22.68 | 23.44 |
23.56
|
19
|
302K | -2.41% | ||||
| Mar 20 | 23.24 | 23.48 |
26.29
|
22.29
|
2.1M | 2.70% | ||||
| Mar 19 | 22.63 | 21.38 |
23
|
21.38
|
119K | 12.25% | ||||
| Mar 18 | 20.16 | 19.22 |
21.65
|
17.62
|
153K | -0.88% | ||||
| Mar 17 | 20.34 | 19.97 |
24.49
|
17.34
|
489K | 1.70% | ||||
| Mar 16 | 20 | 21.83 |
21.83
|
19.26
|
261K | -19.29% | ||||
| Mar 13 | 24.78 | 24.93 |
25.71
|
20.01
|
362K | 0.98% | ||||
| Mar 12 | 24.54 | 28.32 |
28.53
|
24.53
|
716K | -17.29% | ||||
| Mar 11 | 29.67 | 28.6 |
30.57
|
28.29
|
521K | 2.28% | ||||
| Mar 10 | 29.01 | 32.31 |
33.48
|
28.32
|
398K | -8.86% | ||||
| Mar 9 | 31.83 | 30.32 |
36
|
30
|
424K | -0.41% | ||||
| Mar 6 | 31.96 | 32.45 |
33.01
|
30.14
|
229K | -3.09% | ||||
| Mar 5 | 32.98 | 33.21 |
35.4
|
32.32
|
271K | -3.23% | ||||
| Mar 4 | 34.08 | 33.46 |
37.08
|
33.1
|
362K | 2.87% | ||||
| Mar 3 | 33.13 | 32.78 |
33.4
|
32.3
|
316K | 0.88% | ||||
| Mar 2 | 32.84 | 31.39 |
32.91
|
31.05
|
490K | 5.02% | ||||
| Feb 28 | 31.27 | 31.64 |
32.51
|
30.46
|
399K | -2.77% | ||||
| Feb 27 | 32.16 | 32.9 |
33.76
|
31.1
|
342K | -3.04% | ||||
| Feb 26 | 33.17 | 32.16 |
33.98
|
30.75
|
526K | 3.43% | ||||
| Feb 25 | 32.07 | 30.44 |
32.49
|
29.91
|
677K | 4.46% | ||||
| Feb 24 | 30.7 | 28.63 |
30.95
|
28.05
|
548K | 0.92% | ||||
| Feb 21 | 30.42 | 30.81 |
31.32
|
29.82
|
302K | -1.87% | ||||
| Feb 20 | 31 | 30.34 |
33.3
|
29
|
1.6M | 2.04% | ||||
| Feb 19 | 30.38 | 29.12 |
31.4
|
29.1
|
918K | 4.58% | ||||
| Feb 18 | 29.05 | 28.01 |
29.69
|
27.15
|
765K | 2.61% | ||||
| Feb 14 | 28.31 | 29.35 |
29.65
|
27.5
|
1.2M | -2.04% | ||||
| Feb 13 | 28.9 | 28.21 |
32.49
|
28
|
7.3M | 0% | ||||