About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
SCVL
...
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.
- Shoe Carnival acquires Rogan Shoes for $45M
- Shoe Carnival declares $0.12 dividend, announces $50M buyback
- Shoe Carnival 10% owner discloses purchase of stake worth $5.20M
- Shoe Carnival says hot weather in Q3 cut into boot demand
- Shoe Carnival misses Q3 top and bottom line estimates; initiates Q4 and updates FY23 outlook
- Shoe Carnival Q3 2024 Earnings Preview
- Shoe Carnival appointed Patrick Edwards as CFO
- Shoe Carnival increases dividend by ~20% to $0.12
- Consumers are looking for value offerings - these stocks may benefit
- Shoe Carnival delivers disappointing profit forecast
- Shoe Carnival GAAP EPS of $0.71 misses by $0.12, revenue of $294.62M beats by $8.27M
- Shoe Carnival Q2 2024 Earnings Preview
- Shoe Carnival declares $0.10 dividend
- Shoe Carnival stock slips on Q1 miss, lowered full-year outlook
- Shoe Carnival GAAP EPS of $0.60, revenue of $281.18M
- Shoe Carnival Q1 2024 Earnings Preview
- Nike, Under Armour slide following Foot Locker’s lackluster Q1 results (update)
- Shoe Carnival goes ex-dividend tomorrow
- Shoe Carnival stock surges despite soft guidance (update)
- Shoe Carnival GAAP EPS of $0.79 beats by $0.01, revenue of $290.78M misses by $18.81M
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| November 17, 2021 | 1.64 / 1.15 | 356.34M / 314.7M |
Beat! |
| August 25, 2021 | 1.54 / 0.81 | 332.23M / 302.51M |
Beat! |
| May 19, 2021 | 1.51 / 0.7 | 328.46M / 274.36M |
Beat! |
| March 24, 2021 | 0.52 / 0.51 | 253.9M / 253.9M | |
| November 18, 2020 | 1.03 / 0.7025 | 274.58M / 275.58M | |
| September 1, 2020 | 0.71 / 0.62 | 300.79M / 310.46M | |
| May 20, 2020 | -1.16 / -0.97 | 147.5M / 140.42M |
Beat! |
| March 25, 2020 | 0.24 / 0.21 | 239.88M / 237.97M |
Beat! |
| November 21, 2019 | 0.94 / 0.89 | 274.65M / 273.2M |
Beat! |
| August 28, 2019 | 0.8 / 0.78 | 268.22M / 269.96M | |
| May 22, 2019 | 0.78 / 0.84 | 253.81M / 258.27M | |
| March 26, 2019 | 0.09 / 0.06 | 234.66M / 232.84M |
Beat! |
| November 15, 2018 | 0.76 / 0.59 | 269.18M / 266.37M |
Beat! |
| August 28, 2018 | 0.76 / 0.56 | 268.37M / 265.16M |
Beat! |
| May 24, 2018 | 0.83 / 0.71 | 257.45M / 261.82M | |
| March 27, 2018 | 0.11 / 0.09 | 243.23M / 246.82M | |
| February 3, 2018 | - / 0.07 | 287.5M / - |
Beat! |
| December 5, 2017 | 0.66 / 0.56 | 287.5M / 278.33M |
Beat! |
| November 16, 2017 | 0.66 / 0.64 | 488.5M / - |
Beat! |
| August 30, 2017 | 0.24 / 0.63 | 235.1M / - |
Beat! |
| May 24, 2017 | 0.48 / 0.2 | 253.4M / - |
Beat! |
| March 23, 2017 | 0.07 / 0.49 | 234.2M / - |
Beat! |
| November 28, 2016 | - / 0.03 | - / - | |
| August 31, 2016 | 0.22 / 0.25 | 231.9M / - |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 22.81 | 22.98 |
22.98
|
22.05
|
358K | -1.21% | ||||
| May 1, 2023 | 23.09 | 22.54 |
23.41
|
22.11
|
648K | -0.69% | ||||
| Apr 28, 2023 | 23.25 | 23.27 |
23.56
|
23.06
|
290K | -0.09% | ||||
| Apr 27, 2023 | 23.27 | 23.28 |
23.66
|
22.86
|
388K | 0.34% | ||||
| Apr 26, 2023 | 23.19 | 22.6 |
23.32
|
22.6
|
283K | 2.29% | ||||
| Apr 25, 2023 | 22.67 | 24.27 |
24.35
|
22.64
|
355K | -7.32% | ||||
| Apr 24, 2023 | 24.46 | 24.83 |
25
|
24.24
|
157K | -1.45% | ||||
| Apr 21, 2023 | 24.82 | 24.9 |
25.01
|
24.62
|
183K | -0.52% | ||||
| Apr 20, 2023 | 24.95 | 24.48 |
25.09
|
24.48
|
318K | 1.26% | ||||
| Apr 19, 2023 | 24.64 | 24.66 |
24.78
|
24.25
|
282K | -0.36% | ||||
| Apr 18, 2023 | 24.73 | 25.1 |
25.4
|
24.67
|
319K | -1.36% | ||||
| Apr 17, 2023 | 25.07 | 26.11 |
26.23
|
24.96
|
278K | -3.76% | ||||
| Apr 14, 2023 | 26.05 | 26.03 |
26.89
|
25.98
|
330K | 0.42% | ||||
| Apr 13, 2023 | 25.94 | 26.28 |
26.63
|
25.82
|
250K | -0.8% | ||||
| Apr 12, 2023 | 26.15 | 26.7 |
26.87
|
26
|
302K | -1.43% | ||||
| Apr 11, 2023 | 26.53 | 26.01 |
26.63
|
25.75
|
335K | 2.83% | ||||
| Apr 10, 2023 | 25.8 | 25.17 |
25.82
|
25.01
|
256K | 1.98% | ||||
| Apr 6, 2023 | 25.3 | 24.84 |
25.41
|
24.66
|
252K | 1.16% | ||||
| Apr 5, 2023 | 25.01 | 24.94 |
25.16
|
24.52
|
408K | -0.2% | ||||
| Apr 4, 2023 | 25.06 | 26.22 |
26.37
|
24.94
|
470K | -4.2% | ||||
| Apr 3, 2023 | 26.16 | 25.67 |
26.29
|
25.46
|
322K | 1.99% | ||||
| Mar 31, 2023 | 25.65 | 25.45 |
25.81
|
25.36
|
357K | 1.10% | ||||
| Mar 30, 2023 | 25.37 | 25.63 |
25.76
|
25.01
|
263K | 0.08% | ||||
| Mar 29, 2023 | 25.35 | 25.28 |
25.37
|
24.76
|
353K | 0.68% | ||||
| Mar 28, 2023 | 25.18 | 24.91 |
25.6
|
24.91
|
355K | 1.33% | ||||
| Mar 27, 2023 | 24.85 | 24.47 |
24.97
|
24.25
|
407K | 2.43% | ||||
| Mar 24, 2023 | 24.26 | 24.38 |
24.66
|
23.75
|
395K | -1.06% | ||||
| Mar 23, 2023 | 24.52 | 24.96 |
25.33
|
24.2
|
533K | -1.61% | ||||
| Mar 22, 2023 | 24.92 | 22.72 |
26.08
|
22.63
|
846K | 6.72% | ||||
| Mar 21, 2023 | 23.35 | 23.72 |
24.48
|
23.16
|
496K | 1.13% | ||||
| Mar 20, 2023 | 23.09 | 23.7 |
24.44
|
22.98
|
556K | -2.57% | ||||
| Mar 17, 2023 | 23.7 | 24.2 |
24.44
|
23.18
|
834K | -3.42% | ||||
| Mar 16, 2023 | 24.54 | 24.35 |
25.18
|
23.87
|
329K | -0.45% | ||||
| Mar 15, 2023 | 24.65 | 24.25 |
24.81
|
23.85
|
472K | -0.88% | ||||
| Mar 14, 2023 | 24.87 | 25.43 |
25.5
|
24.59
|
370K | 0.81% | ||||
| Mar 13, 2023 | 24.67 | 25.26 |
25.26
|
24.26
|
563K | -3.71% | ||||
| Mar 10, 2023 | 25.62 | 26.24 |
26.33
|
25.14
|
356K | -3.58% | ||||
| Mar 9, 2023 | 26.57 | 26.5 |
27.11
|
26.05
|
574K | -0.52% | ||||
| Mar 8, 2023 | 26.71 | 25.89 |
26.76
|
25.57
|
319K | 3.37% | ||||
| Mar 7, 2023 | 25.84 | 25.22 |
26.24
|
24.99
|
341K | 3.15% | ||||
| Mar 6, 2023 | 25.05 | 26.41 |
26.68
|
24.74
|
464K | -4.86% | ||||
| Mar 3, 2023 | 26.33 | 26.23 |
26.44
|
25.72
|
309K | 0.42% | ||||
| Mar 2, 2023 | 26.22 | 25.97 |
26.31
|
25.71
|
282K | 1.16% | ||||
| Mar 1, 2023 | 25.92 | 26.11 |
26.94
|
25.89
|
324K | -1.63% | ||||
| Feb 28, 2023 | 26.35 | 26.75 |
27.34
|
26.35
|
426K | -1.35% | ||||
| Feb 27, 2023 | 26.71 | 26.91 |
27.14
|
26.46
|
218K | 0.26% | ||||
| Feb 24, 2023 | 26.64 | 26.2 |
26.73
|
25.81
|
307K | 0.04% | ||||
| Feb 23, 2023 | 26.63 | 27.04 |
27.57
|
26.35
|
370K | -0.56% | ||||
| Feb 22, 2023 | 26.78 | 27.13 |
27.54
|
26.42
|
373K | -0.48% | ||||
| Feb 21, 2023 | 26.91 | 28.12 |
28.2
|
26.86
|
450K | -5.84% | ||||
| Feb 17, 2023 | 28.58 | 28.25 |
28.75
|
28.04
|
269K | 1.82% | ||||
| Feb 16, 2023 | 28.07 | 28.06 |
28.84
|
27.81
|
304K | -1.16% | ||||
| Feb 15, 2023 | 28.4 | 27.66 |
28.6
|
27.59
|
216K | 1.97% | ||||
| Feb 14, 2023 | 27.85 | 27.61 |
28.2
|
27.31
|
289K | 0.65% | ||||
| Feb 13, 2023 | 27.67 | 26.99 |
27.77
|
26.66
|
241K | 2.90% | ||||
| Feb 10, 2023 | 26.89 | 27.17 |
27.49
|
26.78
|
255K | -1.61% | ||||
| Feb 9, 2023 | 27.33 | 28.01 |
28.63
|
27.2
|
432K | -1.19% | ||||
| Feb 8, 2023 | 27.66 | 27.65 |
27.71
|
26.97
|
372K | -1.39% | ||||
| Feb 7, 2023 | 28.05 | 27.62 |
28.28
|
26.98
|
357K | 1.12% | ||||
| Feb 6, 2023 | 27.74 | 27.7 |
28.37
|
27.21
|
335K | -0.72% | ||||
| Feb 3, 2023 | 27.94 | 28.3 |
28.47
|
27.57
|
397K | -2.55% | ||||
| Feb 2, 2023 | 28.67 | 27.95 |
29.47
|
27.95
|
443K | 3.54% | ||||
| Feb 1, 2023 | 27.69 | 27.42 |
28.02
|
26.86
|
449K | 1.39% | ||||
| Jan 31, 2023 | 27.31 | 26.78 |
27.64
|
26.78
|
428K | 2.28% | ||||
| Jan 30, 2023 | 26.7 | 27.38 |
27.75
|
26.67
|
282K | -3.12% | ||||
| Jan 27, 2023 | 27.56 | 27.83 |
27.9
|
27.27
|
262K | -0.36% | ||||
| Jan 26, 2023 | 27.66 | 29.16 |
29.19
|
27.42
|
374K | -3.62% | ||||
| Jan 25, 2023 | 28.7 | 27.27 |
28.72
|
26.79
|
373K | 4.44% | ||||
| Jan 24, 2023 | 27.48 | 27.38 |
27.77
|
26.89
|
285K | -0.36% | ||||
| Jan 23, 2023 | 27.58 | 26.74 |
27.65
|
26.42
|
358K | 3.88% | ||||
| Jan 20, 2023 | 26.55 | 25.66 |
26.72
|
25.48
|
293K | 3.95% | ||||
| Jan 19, 2023 | 25.54 | 25.73 |
25.73
|
24.76
|
242K | -1.05% | ||||
| Jan 18, 2023 | 25.81 | 26.04 |
26.78
|
25.66
|
267K | -0.27% | ||||
| Jan 17, 2023 | 25.88 | 25.84 |
26.31
|
25.55
|
241K | 0.58% | ||||
| Jan 13, 2023 | 25.73 | 25.4 |
25.86
|
25.33
|
194K | -0.23% | ||||
| Jan 12, 2023 | 25.79 | 25.98 |
26.4
|
25.6
|
298K | 0.31% | ||||
| Jan 11, 2023 | 25.71 | 25.23 |
25.91
|
24.85
|
348K | 3.54% | ||||
| Jan 10, 2023 | 24.83 | 24.48 |
24.9
|
23.83
|
289K | 1.60% | ||||
| Jan 9, 2023 | 24.44 | 24.49 |
24.74
|
24.03
|
301K | -0.77% | ||||
| Jan 6, 2023 | 24.63 | 23.92 |
24.75
|
23.72
|
297K | 3.31% | ||||
| Jan 5, 2023 | 23.84 | 22.77 |
23.89
|
21.94
|
447K | 4.98% | ||||
| Jan 4, 2023 | 22.71 | 22.91 |
23.57
|
22.53
|
385K | -0.39% | ||||
| Jan 3, 2023 | 22.8 | 24.21 |
24.31
|
22.76
|
359K | -4.64% | ||||
| Dec 30 | 23.91 | 24.38 |
24.5
|
23.81
|
289K | -2.92% | ||||
| Dec 29 | 24.63 | 23.59 |
24.65
|
23.59
|
318K | 5.48% | ||||
| Dec 28 | 23.35 | 24.11 |
24.12
|
23.27
|
258K | -2.87% | ||||
| Dec 27 | 24.04 | 24.51 |
24.54
|
23.41
|
384K | -1.76% | ||||
| Dec 23 | 24.47 | 23.64 |
24.47
|
23.32
|
233K | 4.04% | ||||
| Dec 22 | 23.52 | 23.46 |
23.6
|
22.67
|
301K | -0.97% | ||||
| Dec 21 | 23.75 | 22.55 |
23.94
|
22.55
|
402K | 7.03% | ||||
| Dec 20 | 22.19 | 22.63 |
22.63
|
22.02
|
370K | -2.03% | ||||
| Dec 19 | 22.65 | 23.2 |
23.31
|
22.37
|
411K | -1.22% | ||||
| Dec 16 | 22.93 | 22.2 |
23.33
|
21.99
|
1.8M | 5.18% | ||||
| Dec 15 | 21.8 | 23.59 |
23.84
|
21.72
|
635K | -9.13% | ||||
| Dec 14 | 23.99 | 24.36 |
24.5
|
23.42
|
354K | -0.74% | ||||
| Dec 13 | 24.17 | 24.89 |
25.08
|
23.85
|
530K | 1.26% | ||||
| Dec 12 | 23.87 | 23.59 |
23.9
|
23.16
|
182K | 0.55% | ||||
| Dec 9 | 23.74 | 23.83 |
24.31
|
23.49
|
294K | -1.74% | ||||
| Dec 8 | 24.16 | 24.29 |
25.08
|
24.04
|
271K | -0.25% | ||||
| Dec 7 | 24.22 | 24.41 |
24.68
|
24.1
|
255K | -1.22% | ||||
| Dec 6 | 24.52 | 25.02 |
25.35
|
24.24
|
236K | -2.15% | ||||
| Dec 5 | 25.06 | 25.27 |
25.85
|
24.83
|
305K | -1.26% | ||||
| Dec 2 | 25.38 | 24.84 |
25.65
|
24.67
|
266K | 0.55% | ||||
| Dec 1 | 25.24 | 26.5 |
26.87
|
24.94
|
354K | -4.43% | ||||
| Nov 30 | 26.41 | 25.73 |
26.78
|
25.24
|
663K | 2.60% | ||||
| Nov 29 | 25.74 | 25.48 |
25.95
|
25.3
|
198K | 1.02% | ||||
| Nov 28 | 25.48 | 25.41 |
26.02
|
25.31
|
255K | -0.74% | ||||
| Nov 25 | 25.67 | 25.76 |
26.02
|
25.25
|
123K | -0.5% | ||||
| Nov 23 | 25.8 | 26.2 |
26.56
|
25.4
|
197K | -2.16% | ||||
| Nov 22 | 26.37 | 26.06 |
26.89
|
26.06
|
368K | 2.49% | ||||
| Nov 21 | 25.73 | 24.96 |
25.87
|
24.92
|
284K | 2.02% | ||||
| Nov 18 | 25.22 | 25.58 |
25.7
|
24.51
|
371K | 1.29% | ||||
| Nov 17 | 24.9 | 24.07 |
25.08
|
23.79
|
291K | 2.85% | ||||
| Nov 16 | 24.21 | 23.37 |
24.81
|
21.78
|
521K | -1.02% | ||||
| Nov 15 | 24.46 | 24.41 |
25.2
|
24.12
|
578K | 3.56% | ||||
| Nov 14 | 23.62 | 24.44 |
24.44
|
23.53
|
496K | -3.91% | ||||
| Nov 11 | 24.58 | 24.75 |
25.31
|
24.34
|
532K | -1.6% | ||||
| Nov 10 | 24.98 | 23.62 |
25.37
|
23.41
|
367K | 11.62% | ||||
| Nov 9 | 22.38 | 23.85 |
24.1
|
22.21
|
218K | -7.25% | ||||
| Nov 8 | 24.13 | 24.53 |
25.01
|
23.76
|
273K | -0.82% | ||||
| Nov 7 | 24.33 | 24.96 |
24.96
|
23.68
|
273K | -1.9% | ||||
| Nov 4 | 24.8 | 24.62 |
24.84
|
24.04
|
226K | 2.52% | ||||
| Nov 3 | 24.19 | 23.5 |
24.56
|
23.02
|
242K | 3.95% | ||||
| Nov 2 | 23.27 | 24.6 |
24.76
|
23.23
|
226K | -5.98% | ||||
| Nov 1 | 24.75 | 24.25 |
24.77
|
23.65
|
252K | 3.21% | ||||
| Oct 31 | 23.98 | 23.84 |
24.23
|
23.59
|
245K | 0.71% | ||||
| Oct 28 | 23.81 | 23.6 |
23.89
|
23.15
|
233K | 0.76% | ||||
| Oct 27 | 23.63 | 23.84 |
24.21
|
23.43
|
194K | -0.17% | ||||
| Oct 26 | 23.67 | 23.89 |
24.19
|
23.55
|
276K | -1.37% | ||||
| Oct 25 | 24 | 22.84 |
24.3
|
22.69
|
298K | 5.59% | ||||
| Oct 24 | 22.73 | 23.09 |
23.4
|
22.41
|
207K | -1.52% | ||||
| Oct 21 | 23.08 | 23.24 |
23.73
|
22.96
|
302K | 0.09% | ||||
| Oct 20 | 23.06 | 23.11 |
24.21
|
23.01
|
255K | -0.22% | ||||
| Oct 19 | 23.11 | 23.15 |
23.83
|
22.65
|
343K | -1.45% | ||||
| Oct 18 | 23.45 | 23.74 |
24.25
|
23.09
|
323K | 0.47% | ||||
| Oct 17 | 23.34 | 23.34 |
23.8
|
23.17
|
337K | 1.92% | ||||
| Oct 14 | 22.9 | 22.82 |
23.27
|
22.5
|
329K | 0.35% | ||||
| Oct 13 | 22.82 | 21.84 |
23.13
|
21.34
|
272K | 2.42% | ||||
| Oct 12 | 22.28 | 22.28 |
22.7
|
21.97
|
266K | 0% | ||||
| Oct 11 | 22.28 | 22.36 |
23.02
|
21.96
|
351K | -0.49% | ||||
| Oct 10 | 22.39 | 22.53 |
23.11
|
22.05
|
263K | -0.09% | ||||
| Oct 7 | 22.41 | 23.17 |
23.35
|
22.22
|
431K | -4.76% | ||||
| Oct 6 | 23.53 | 22.56 |
23.59
|
22.56
|
327K | 3.57% | ||||
| Oct 5 | 22.72 | 22.1 |
22.86
|
21.95
|
300K | 0.93% | ||||
| Oct 4 | 22.51 | 21.46 |
22.57
|
21.46
|
390K | 6.89% | ||||
| Oct 3 | 21.06 | 21.51 |
21.83
|
20.88
|
333K | -1.77% | ||||
| Sep 30 | 21.44 | 21.2 |
22.16
|
20.17
|
571K | -1.43% | ||||
| Sep 29 | 21.75 | 21.66 |
22.35
|
21.43
|
467K | -1.45% | ||||
| Sep 28 | 22.07 | 20.29 |
22.31
|
20.29
|
643K | 9.80% | ||||
| Sep 27 | 20.1 | 19.9 |
20.27
|
19.42
|
389K | 0.95% | ||||
| Sep 26 | 19.91 | 20.78 |
21.3
|
19.83
|
291K | -4.55% | ||||
| Sep 23 | 20.86 | 20.57 |
21.02
|
20.36
|
406K | -1% | ||||
| Sep 22 | 21.07 | 21.48 |
21.5
|
21.04
|
299K | -1.77% | ||||
| Sep 21 | 21.45 | 21.83 |
22.22
|
21.43
|
290K | -1.15% | ||||
| Sep 20 | 21.7 | 22.14 |
22.18
|
21.25
|
354K | -3.38% | ||||
| Sep 19 | 22.46 | 21.98 |
22.77
|
21.93
|
285K | 0.49% | ||||
| Sep 16 | 22.35 | 22.61 |
23.08
|
22.17
|
598K | -1.15% | ||||
| Sep 15 | 22.61 | 22.53 |
23.23
|
22.45
|
274K | -0.53% | ||||
| Sep 14 | 22.73 | 23.34 |
23.34
|
22.45
|
247K | -1.43% | ||||
| Sep 13 | 23.06 | 23.58 |
23.7
|
22.88
|
364K | -5.57% | ||||
| Sep 12 | 24.42 | 23.95 |
24.86
|
23.95
|
319K | 3.04% | ||||
| Sep 9 | 23.7 | 23.34 |
24.2
|
23.34
|
299K | 2.24% | ||||
| Sep 8 | 23.18 | 23.53 |
23.53
|
22.71
|
274K | -3.13% | ||||
| Sep 7 | 23.93 | 23.47 |
24.29
|
23.37
|
385K | 0.59% | ||||
| Sep 6 | 23.79 | 23.06 |
24.26
|
22.85
|
475K | 3.17% | ||||
| Sep 2 | 23.06 | 23.73 |
23.85
|
22.93
|
281K | -1.37% | ||||
| Sep 1 | 23.38 | 23.47 |
23.47
|
22.7
|
380K | -1.72% | ||||
| Aug 31 | 23.79 | 24.01 |
24.04
|
23.23
|
354K | -1.08% | ||||
| Aug 30 | 24.05 | 24.92 |
25.22
|
23.69
|
385K | -2.67% | ||||
| Aug 29 | 24.71 | 24.36 |
25.11
|
23.96
|
676K | 1.02% | ||||
| Aug 26 | 24.46 | 24.95 |
25.34
|
23.85
|
558K | -2.51% | ||||
| Aug 25 | 25.09 | 25 |
27
|
24.38
|
1.2M | 11.02% | ||||
| Aug 24 | 22.6 | 24.48 |
24.48
|
22.48
|
765K | -8.65% | ||||
| Aug 23 | 24.74 | 24.75 |
25.32
|
24.65
|
441K | 0.12% | ||||
| Aug 22 | 24.71 | 25 |
25.2
|
24.34
|
382K | -2.87% | ||||
| Aug 19 | 25.44 | 25.42 |
25.81
|
25.15
|
330K | -0.7% | ||||
| Aug 18 | 25.62 | 25.8 |
26.29
|
25.38
|
238K | -1.69% | ||||
| Aug 17 | 26.06 | 26.09 |
26.4
|
25.26
|
367K | -1.73% | ||||
| Aug 16 | 26.52 | 25.77 |
27.56
|
25.69
|
615K | 3.55% | ||||
| Aug 15 | 25.61 | 26.02 |
26.14
|
25.25
|
175K | -2.62% | ||||
| Aug 12 | 26.3 | 26.18 |
26.53
|
25.8
|
283K | 1.11% | ||||
| Aug 11 | 26.01 | 24.99 |
26.1
|
24.99
|
253K | 4.58% | ||||
| Aug 10 | 24.87 | 24.59 |
25.15
|
24.41
|
282K | 4.28% | ||||
| Aug 9 | 23.85 | 24.33 |
24.72
|
23.12
|
214K | -3.32% | ||||
| Aug 8 | 24.67 | 23.03 |
25.05
|
23.03
|
311K | 7.35% | ||||
| Aug 5 | 22.98 | 23.05 |
23.27
|
22.63
|
187K | -2.09% | ||||
| Aug 4 | 23.47 | 22.96 |
23.49
|
22.63
|
228K | 1.65% | ||||
| Aug 3 | 23.09 | 22.57 |
23.19
|
22.45
|
203K | 3.50% | ||||
| Aug 2 | 22.31 | 22.95 |
22.95
|
21.87
|
249K | -1.89% | ||||
| Aug 1 | 22.74 | 21.73 |
22.95
|
21.67
|
262K | 4.26% | ||||
| Jul 29 | 21.81 | 21.72 |
21.91
|
21.23
|
275K | 0.41% | ||||
| Jul 28 | 21.72 | 21.56 |
21.8
|
21.01
|
254K | 0.88% | ||||
| Jul 27 | 21.53 | 21.37 |
21.99
|
20.65
|
322K | 2.09% | ||||
| Jul 26 | 21.09 | 22 |
22
|
21
|
342K | -7.01% | ||||
| Jul 25 | 22.68 | 23.11 |
23.24
|
22.32
|
242K | -1.78% | ||||
| Jul 22 | 23.09 | 23.07 |
23.91
|
22.76
|
255K | -0.3% | ||||
| Jul 21 | 23.16 | 22.99 |
23.19
|
22.5
|
245K | 0.56% | ||||
| Jul 20 | 23.03 | 22.33 |
23.11
|
21.88
|
296K | 2.22% | ||||
| Jul 19 | 22.53 | 21.73 |
22.74
|
21.73
|
413K | 4.74% | ||||
| Jul 18 | 21.51 | 21.05 |
22.13
|
21.04
|
220K | 3.17% | ||||
| Jul 15 | 20.85 | 20.69 |
20.89
|
20.43
|
303K | 2.96% | ||||
| Jul 14 | 20.25 | 20.88 |
21.15
|
20.03
|
341K | -2.08% | ||||
| Jul 13 | 20.68 | 20.56 |
21.01
|
20.41
|
423K | -0.77% | ||||
| Jul 12 | 20.84 | 21.13 |
21.68
|
20.78
|
345K | -1.04% | ||||
| Jul 11 | 21.06 | 21.43 |
21.7
|
20.96
|
282K | -1.77% | ||||
| Jul 8 | 21.44 | 21.46 |
21.61
|
20.84
|
240K | -0.37% | ||||
| Jul 7 | 21.52 | 21.13 |
21.83
|
21.01
|
298K | 3.11% | ||||
| Jul 6 | 20.87 | 21.66 |
21.88
|
20.52
|
299K | -4.53% | ||||
| Jul 5 | 21.86 | 20.98 |
21.94
|
20.74
|
319K | 2.82% | ||||
| Jul 1 | 21.26 | 21.42 |
21.63
|
20.62
|
448K | -1.62% | ||||
| Jun 30 | 21.61 | 21.95 |
22.24
|
21.23
|
379K | -3.31% | ||||
| Jun 29 | 22.35 | 23.12 |
23.19
|
22.22
|
339K | -2.23% | ||||
| Jun 28 | 22.86 | 23.83 |
24.11
|
22.8
|
693K | -3.14% | ||||
| Jun 27 | 23.6 | 24.18 |
24.53
|
23.42
|
432K | -1.95% | ||||
| Jun 24 | 24.07 | 24.33 |
25.48
|
24.02
|
824K | -0.21% | ||||
| Jun 23 | 24.12 | 24.21 |
24.36
|
23.55
|
387K | 0.42% | ||||
| Jun 22 | 24.02 | 24.58 |
25.53
|
23.83
|
540K | -4.23% | ||||
| Jun 21 | 25.08 | 26.14 |
26.36
|
25.05
|
414K | -0.28% | ||||
| Jun 17 | 25.15 | 25.11 |
25.54
|
24.64
|
824K | -0.04% | ||||
| Jun 16 | 25.16 | 25.55 |
25.67
|
24.85
|
433K | -4.19% | ||||
| Jun 15 | 26.26 | 26.44 |
26.81
|
26.22
|
317K | 0.31% | ||||
| Jun 14 | 26.18 | 25.81 |
26.39
|
25.24
|
304K | 1.59% | ||||
| Jun 13 | 25.77 | 25.91 |
26.82
|
25.5
|
381K | -3.63% | ||||
| Jun 10 | 26.74 | 27.19 |
27.8
|
26.69
|
394K | -3.71% | ||||
| Jun 9 | 27.77 | 27.45 |
27.95
|
27.21
|
248K | 0.40% | ||||
| Jun 8 | 27.66 | 27.69 |
28.15
|
27.02
|
242K | -0.32% | ||||
| Jun 7 | 27.75 | 27.24 |
28.3
|
26.82
|
401K | -0.04% | ||||
| Jun 6 | 27.76 | 27.65 |
27.78
|
26.77
|
358K | 1.02% | ||||
| Jun 3 | 27.48 | 27.42 |
27.68
|
26.95
|
247K | 0.70% | ||||
| Jun 2 | 27.29 | 27.13 |
27.4
|
26.64
|
399K | 0.81% | ||||
| Jun 1 | 27.07 | 27.5 |
27.64
|
26.62
|
364K | -0.7% | ||||
| May 31 | 27.26 | 28.79 |
28.98
|
27.19
|
594K | -6.52% | ||||
| May 27 | 29.16 | 28.45 |
29.42
|
28.29
|
334K | 1.89% | ||||
| May 26 | 28.62 | 28.11 |
29.7
|
28.1
|
383K | 3.96% | ||||
| May 25 | 27.53 | 24.56 |
28.08
|
24.46
|
406K | 11.41% | ||||
| May 24 | 24.71 | 25.18 |
25.18
|
23.78
|
439K | -4% | ||||
| May 23 | 25.74 | 26.23 |
26.44
|
25.49
|
381K | -1.27% | ||||
| May 20 | 26.07 | 26.46 |
26.94
|
25.03
|
449K | -0.65% | ||||
| May 19 | 26.24 | 25.93 |
27.37
|
25.2
|
583K | -0.94% | ||||
| May 18 | 26.49 | 30.02 |
30.03
|
25.8
|
1.4M | -16.49% | ||||
| May 17 | 31.72 | 31.14 |
32.4
|
30.77
|
303K | 2.92% | ||||
| May 16 | 30.82 | 30.83 |
31.29
|
30.46
|
199K | -0.52% | ||||
| May 13 | 30.98 | 30.7 |
31.67
|
30.43
|
190K | 1.87% | ||||
| May 12 | 30.41 | 29.14 |
30.5
|
28.96
|
391K | 4.11% | ||||
| May 11 | 29.21 | 30.58 |
31.33
|
29.12
|
295K | -4.29% | ||||
| May 10 | 30.52 | 31.13 |
31.48
|
29.36
|
358K | -0.81% | ||||
| May 9 | 30.77 | 30.55 |
31.66
|
30.31
|
214K | -0.77% | ||||
| May 6 | 31.01 | 31.31 |
31.43
|
30.36
|
251K | -1.96% | ||||
| May 5 | 31.63 | 31.73 |
32.16
|
30.56
|
243K | -1.8% | ||||
| May 4 | 32.21 | 31.22 |
32.24
|
30.52
|
256K | 3.20% | ||||
| May 3 | 31.21 | 31.41 |
31.86
|
30.55
|
254K | -1.33% | ||||
| May 2 | 31.63 | 30.33 |
31.7
|
30.02
|
306K | 4.77% | ||||
| Apr 29 | 30.19 | 30.55 |
30.68
|
29.86
|
199K | -2.36% | ||||
| Apr 28 | 30.92 | 30.18 |
31.26
|
29.86
|
229K | 3.55% | ||||
| Apr 27 | 29.86 | 30.3 |
30.52
|
29.5
|
226K | 0.67% | ||||
| Apr 26 | 29.66 | 30.6 |
30.65
|
29.63
|
359K | -3.92% | ||||
| Apr 25 | 30.87 | 30.87 |
31.17
|
30.1
|
175K | -0.29% | ||||
| Apr 22 | 30.96 | 32 |
32.19
|
30.84
|
339K | -4.56% | ||||
| Apr 21 | 32.44 | 32.77 |
33.28
|
31.96
|
236K | -0.25% | ||||
| Apr 20 | 32.52 | 33.22 |
33.58
|
32.08
|
372K | -1.9% | ||||
| Apr 19 | 33.15 | 31.8 |
33.51
|
31.8
|
259K | 3.89% | ||||
| Apr 18 | 31.91 | 31.23 |
32.32
|
30.66
|
293K | 1.66% | ||||
| Apr 14 | 31.39 | 31.31 |
31.73
|
30.98
|
177K | 0.61% | ||||
| Apr 13 | 31.2 | 30.69 |
31.69
|
30.25
|
179K | 1.60% | ||||
| Apr 12 | 30.71 | 31.26 |
32.24
|
30.52
|
205K | 0.20% | ||||
| Apr 11 | 30.65 | 30.82 |
31.57
|
30.44
|
304K | -0.23% | ||||
| Apr 8 | 30.72 | 29.5 |
31.17
|
29.5
|
463K | 2.78% | ||||
| Apr 7 | 29.89 | 28.97 |
30.05
|
28.44
|
309K | 3.60% | ||||
| Apr 6 | 28.85 | 28.75 |
29.25
|
28.17
|
525K | -2.6% | ||||
| Apr 5 | 29.62 | 29.16 |
29.97
|
28.72
|
427K | -0.34% | ||||
| Apr 4 | 29.72 | 29.1 |
30
|
28.91
|
281K | 1.68% | ||||
| Apr 1 | 29.23 | 29.52 |
30
|
28.86
|
321K | 0.24% | ||||
| Mar 31 | 29.16 | 29.75 |
29.75
|
29.08
|
383K | -2.61% | ||||
| Mar 30 | 29.94 | 31.45 |
31.45
|
29.75
|
376K | -5.76% | ||||
| Mar 29 | 31.77 | 31.12 |
32.23
|
31.11
|
431K | 3.25% | ||||
| Mar 28 | 30.77 | 30.57 |
30.83
|
29.58
|
379K | 0.07% | ||||
| Mar 25 | 30.75 | 31 |
31
|
30.1
|
289K | -0.49% | ||||
| Mar 24 | 30.9 | 30.07 |
31.1
|
29.54
|
285K | 2.90% | ||||
| Mar 23 | 30.03 | 31.61 |
32.06
|
30.03
|
235K | -5.68% | ||||
| Mar 22 | 31.84 | 32.25 |
32.9
|
31.2
|
344K | 1.69% | ||||
| Mar 21 | 31.31 | 33.36 |
33.36
|
31.11
|
336K | -6.09% | ||||
| Mar 18 | 33.34 | 33.91 |
34.06
|
32.82
|
736K | -1.91% | ||||
| Mar 17 | 33.99 | 34.57 |
34.62
|
32.45
|
396K | -1.45% | ||||
| Mar 16 | 34.49 | 35.21 |
36.48
|
32.91
|
781K | 9.74% | ||||
| Mar 15 | 31.43 | 29.98 |
31.66
|
29.87
|
468K | 4.07% | ||||
| Mar 14 | 30.2 | 29.54 |
30.44
|
28.79
|
473K | 3.42% | ||||
| Mar 11 | 29.2 | 30.72 |
31
|
29.03
|
446K | -4.51% | ||||
| Mar 10 | 30.58 | 29.21 |
30.65
|
29.11
|
269K | 1.93% | ||||
| Mar 9 | 30 | 30.08 |
30.81
|
29.94
|
258K | 2.35% | ||||
| Mar 8 | 29.31 | 28.06 |
30.5
|
27.94
|
280K | 5.13% | ||||
| Mar 7 | 27.88 | 29.23 |
30.03
|
27.59
|
391K | -4.26% | ||||
| Mar 4 | 29.12 | 28.82 |
29.33
|
28.04
|
310K | 0.48% | ||||
| Mar 3 | 28.98 | 29.41 |
29.43
|
28.53
|
243K | -1.9% | ||||
| Mar 2 | 29.54 | 28.15 |
30.1
|
28.15
|
313K | 5.24% | ||||
| Mar 1 | 28.07 | 29.47 |
29.47
|
27.73
|
355K | -3.74% | ||||
| Feb 28 | 29.16 | 29.91 |
30.37
|
28.88
|
360K | -3.54% | ||||
| Feb 25 | 30.23 | 30.2 |
30.75
|
29.51
|
292K | -0.95% | ||||
| Feb 24 | 30.52 | 28.04 |
30.73
|
27.77
|
262K | 5.53% | ||||
| Feb 23 | 28.92 | 29.85 |
30.09
|
28.85
|
235K | -1.83% | ||||
| Feb 22 | 29.46 | 30.48 |
31.01
|
29.18
|
311K | -4.38% | ||||
| Feb 18 | 30.81 | 30.51 |
31.27
|
30.37
|
156K | 0.88% | ||||
| Feb 17 | 30.54 | 31.71 |
32.08
|
30.44
|
103K | -5.04% | ||||
| Feb 16 | 32.16 | 32.38 |
32.61
|
31.63
|
145K | -1.59% | ||||
| Feb 15 | 32.68 | 31.89 |
32.72
|
31.46
|
166K | 4.24% | ||||
| Feb 14 | 31.35 | 31.78 |
32.13
|
31.23
|
200K | -1.45% | ||||
| Feb 11 | 31.81 | 32.17 |
32.77
|
31.65
|
140K | -1.24% | ||||
| Feb 10 | 32.21 | 32.42 |
33.73
|
32.11
|
187K | -2.28% | ||||
| Feb 9 | 32.96 | 32.87 |
33.28
|
32.19
|
174K | 1.92% | ||||
| Feb 8 | 32.34 | 31.52 |
32.6
|
31.31
|
183K | 2.37% | ||||
| Feb 7 | 31.59 | 31.61 |
32.39
|
31.18
|
189K | 0.35% | ||||
| Feb 4 | 31.48 | 32.23 |
32.25
|
30.65
|
306K | -2.66% | ||||
| Feb 3 | 32.34 | 32.34 |
33.32
|
32.08
|
196K | -0.74% | ||||
| Feb 2 | 32.58 | 34.68 |
34.69
|
32.23
|
208K | -5.29% | ||||
| Feb 1 | 34.4 | 34.33 |
34.68
|
33.22
|
204K | 0.70% | ||||
| Jan 31 | 34.16 | 33 |
34.18
|
32.7
|
351K | 3.39% | ||||
| Jan 28 | 33.04 | 33.11 |
33.11
|
31.81
|
206K | -0.36% | ||||
| Jan 27 | 33.16 | 33.77 |
34.5
|
32.84
|
255K | 0.09% | ||||
| Jan 26 | 33.13 | 35.61 |
35.94
|
32.6
|
252K | -4.17% | ||||
| Jan 25 | 34.57 | 34.45 |
35.45
|
33.62
|
245K | -1.73% | ||||
| Jan 24 | 35.18 | 32.05 |
35.33
|
31.74
|
389K | 7.06% | ||||
| Jan 21 | 32.86 | 32.4 |
33.61
|
31.84
|
271K | 1.05% | ||||
| Jan 20 | 32.52 | 35.35 |
35.35
|
32.28
|
307K | -7.35% | ||||
| Jan 19 | 35.1 | 36.07 |
36.48
|
34.53
|
225K | -2.64% | ||||
| Jan 18 | 36.05 | 36.07 |
36.55
|
35.37
|
303K | -0.25% | ||||
| Jan 14 | 36.14 | 37.01 |
37.47
|
35.03
|
266K | -4.11% | ||||
| Jan 13 | 37.69 | 38.21 |
39.35
|
37.43
|
224K | -0.29% | ||||
| Jan 12 | 37.8 | 38.29 |
38.86
|
37.26
|
349K | -0.18% | ||||
| Jan 11 | 37.87 | 37.12 |
38.06
|
36.44
|
195K | 2.60% | ||||
| Jan 10 | 36.91 | 37.53 |
37.53
|
34.81
|
291K | -3% | ||||
| Jan 7 | 38.05 | 38.34 |
38.81
|
37.59
|
161K | -1.22% | ||||
| Jan 6 | 38.52 | 38.55 |
39.27
|
37.36
|
162K | 1.34% | ||||
| Jan 5 | 38.01 | 40.14 |
40.3
|
37.85
|
178K | -4.71% | ||||
| Jan 4 | 39.89 | 40.59 |
40.95
|
39.5
|
267K | -1.51% | ||||
| Jan 3 | 40.5 | 39.6 |
41.71
|
39.45
|
311K | 3.63% | ||||
| Dec 31 | 39.08 | 39.7 |
39.7
|
38.87
|
139K | -1.56% | ||||
| Dec 30 | 39.7 | 40.19 |
40.72
|
39.64
|
155K | -0.82% | ||||
| Dec 29 | 40.03 | 39.84 |
40.65
|
39.84
|
182K | 0.73% | ||||
| Dec 28 | 39.74 | 40.48 |
41.03
|
39.64
|
127K | -1.85% | ||||
| Dec 27 | 40.49 | 39.6 |
40.51
|
38.77
|
173K | 3.11% | ||||
| Dec 23 | 39.27 | 39.09 |
39.6
|
38.29
|
206K | 0.54% | ||||
| Dec 22 | 39.06 | 39.32 |
39.49
|
38.61
|
175K | -1.06% | ||||
| Dec 21 | 39.48 | 39 |
39.82
|
38.52
|
213K | 2.02% | ||||
| Dec 20 | 38.7 | 38 |
38.87
|
36.55
|
387K | 1.92% | ||||
| Dec 17 | 37.97 | 36.76 |
38.19
|
36.27
|
1.2M | 1.99% | ||||
| Dec 16 | 37.23 | 39.3 |
39.6
|
36.78
|
454K | -4.46% | ||||
| Dec 15 | 38.97 | 38.5 |
39.37
|
37.6
|
360K | 0.96% | ||||
| Dec 14 | 38.6 | 37.56 |
39.17
|
37.04
|
431K | 2.25% | ||||
| Dec 13 | 37.75 | 39.26 |
39.49
|
37.18
|
391K | -3.53% | ||||
| Dec 10 | 39.13 | 39.17 |
39.48
|
37.87
|
149K | 1.48% | ||||
| Dec 9 | 38.56 | 39.62 |
40.19
|
38.55
|
155K | -3.12% | ||||
| Dec 8 | 39.8 | 40.29 |
40.72
|
39.54
|
216K | -1.22% | ||||
| Dec 7 | 40.29 | 39.44 |
41.19
|
39.39
|
265K | 3.49% | ||||
| Dec 6 | 38.93 | 39.35 |
39.79
|
38.63
|
272K | 0.78% | ||||
| Dec 3 | 38.63 | 39.06 |
40.03
|
37.64
|
615K | -0.46% | ||||
| Dec 2 | 38.81 | 37.8 |
39.37
|
37.76
|
287K | 2.86% | ||||
| Dec 1 | 37.73 | 40.3 |
41.09
|
37.66
|
247K | -3.5% | ||||
| Nov 30 | 39.1 | 40 |
40.38
|
38.06
|
348K | -3.19% | ||||
| Nov 29 | 40.39 | 41.55 |
42.73
|
40.29
|
193K | -0.35% | ||||
| Nov 26 | 40.53 | 41.6 |
41.6
|
40.09
|
225K | -5.88% | ||||
| Nov 24 | 43.06 | 43.05 |
43.58
|
41.77
|
222K | -1.91% | ||||
| Nov 23 | 43.9 | 44.31 |
44.61
|
42.75
|
316K | -1.15% | ||||
| Nov 22 | 44.41 | 42.45 |
44.72
|
41.79
|
664K | 6.29% | ||||
| Nov 19 | 41.78 | 43.55 |
43.64
|
41.3
|
388K | -5.62% | ||||
| Nov 18 | 44.27 | 44.57 |
46.21
|
43.95
|
496K | 1.26% | ||||
| Nov 17 | 43.72 | 45.11 |
45.3
|
40.87
|
635K | -0.23% | ||||
| Nov 16 | 43.82 | 41.94 |
44.33
|
41.74
|
563K | 4.11% | ||||
| Nov 15 | 42.09 | 39.21 |
42.22
|
39.21
|
388K | 6.21% | ||||
| Nov 12 | 39.63 | 39.95 |
40.13
|
39.46
|
210K | -0.65% | ||||
| Nov 11 | 39.89 | 39.4 |
40.17
|
38.86
|
122K | 1.68% | ||||
| Nov 10 | 39.23 | 39.78 |
40.1
|
38.93
|
189K | -2.29% | ||||
| Nov 9 | 40.15 | 39.25 |
40.79
|
39.08
|
217K | 2.29% | ||||
| Nov 8 | 39.25 | 40.29 |
40.29
|
39
|
212K | -2.17% | ||||
| Nov 5 | 40.12 | 39 |
40.39
|
38.74
|
235K | 4.37% | ||||
| Nov 4 | 38.44 | 37.48 |
38.5
|
37.24
|
169K | 2.29% | ||||
| Nov 3 | 37.58 | 35.45 |
37.68
|
34.56
|
267K | 5.27% | ||||
| Nov 2 | 35.7 | 35.1 |
35.88
|
34.59
|
178K | 2.26% | ||||
| Nov 1 | 34.91 | 33.9 |
35.08
|
33.54
|
304K | 3.07% | ||||
| Oct 29 | 33.87 | 33.68 |
34
|
33.09
|
199K | 1.04% | ||||
| Oct 28 | 33.52 | 32.76 |
33.69
|
32.76
|
223K | 2.29% | ||||
| Oct 27 | 32.77 | 33.8 |
33.8
|
32.57
|
211K | -3.67% | ||||
| Oct 26 | 34.02 | 35.01 |
35.01
|
33.72
|
173K | -2.88% | ||||
| Oct 25 | 35.03 | 33.37 |
35.07
|
32.12
|
197K | 4.88% | ||||
| Oct 22 | 33.4 | 33.8 |
34.23
|
32.84
|
186K | -1.33% | ||||
| Oct 21 | 33.85 | 32.81 |
34.3
|
32.67
|
218K | 2.89% | ||||
| Oct 20 | 32.9 | 32.47 |
33.74
|
32.22
|
137K | 0.77% | ||||
| Oct 19 | 32.65 | 33.28 |
33.3
|
32.55
|
140K | -0.67% | ||||
| Oct 18 | 32.87 | 32.08 |
32.91
|
31.6
|
114K | 1.64% | ||||
| Oct 15 | 32.34 | 33.26 |
33.66
|
32.32
|
160K | -0.83% | ||||
| Oct 14 | 32.61 | 32.47 |
33.46
|
32.15
|
268K | 1.56% | ||||
| Oct 13 | 32.11 | 31.93 |
32.32
|
31.43
|
200K | 0.94% | ||||
| Oct 12 | 31.81 | 31.81 |
32.31
|
31.53
|
190K | 0.32% | ||||
| Oct 11 | 31.71 | 32.59 |
33.74
|
31.69
|
147K | -2.7% | ||||
| Oct 8 | 32.59 | 33.99 |
34.48
|
32.5
|
186K | -4.74% | ||||
| Oct 7 | 34.21 | 33.34 |
34.82
|
33.34
|
239K | 4.05% | ||||
| Oct 6 | 32.88 | 33.38 |
33.68
|
32.35
|
124K | -3.29% | ||||
| Oct 5 | 34 | 33.93 |
35.01
|
33.76
|
301K | 0.27% | ||||
| Oct 4 | 33.91 | 32.99 |
34.13
|
32.46
|
193K | 2.60% | ||||
| Oct 1 | 33.05 | 32.7 |
33.54
|
31.82
|
263K | 1.94% | ||||
| Sep 30 | 32.42 | 34.86 |
34.86
|
32.37
|
355K | -7.66% | ||||
| Sep 29 | 35.11 | 34.94 |
35.56
|
34.31
|
143K | 1.68% | ||||
| Sep 28 | 34.53 | 34.28 |
34.76
|
33.68
|
245K | -0.09% | ||||
| Sep 27 | 34.56 | 33.8 |
35.06
|
33.51
|
292K | 2.70% | ||||
| Sep 24 | 33.65 | 34.06 |
34.55
|
33.35
|
344K | -2.77% | ||||
| Sep 23 | 34.61 | 34.2 |
35.18
|
34.2
|
178K | 1.97% | ||||
| Sep 22 | 33.94 | 32.93 |
34.08
|
32.93
|
287K | 3.07% | ||||
| Sep 21 | 32.93 | 33.44 |
33.8
|
32.65
|
261K | -0.09% | ||||
| Sep 20 | 32.96 | 32.95 |
33.78
|
32.18
|
355K | -2.28% | ||||
| Sep 17 | 33.73 | 34.7 |
35.25
|
33.59
|
677K | -3.13% | ||||
| Sep 16 | 34.82 | 34.71 |
35.55
|
34.7
|
304K | -0.09% | ||||
| Sep 15 | 34.85 | 34.26 |
34.9
|
34
|
218K | 2.14% | ||||
| Sep 14 | 34.12 | 34 |
34.17
|
32.82
|
265K | 0.89% | ||||
| Sep 13 | 33.82 | 34.72 |
34.78
|
32.81
|
296K | -2.42% | ||||
| Sep 10 | 34.66 | 35.09 |
35.53
|
34.57
|
238K | -1.23% | ||||
| Sep 9 | 35.09 | 34.38 |
35.63
|
34.08
|
283K | 2.21% | ||||
| Sep 8 | 34.33 | 35.04 |
35.5
|
34.15
|
309K | -2.03% | ||||
| Sep 7 | 35.04 | 36.85 |
37.08
|
35.02
|
404K | -4.73% | ||||
| Sep 3 | 36.78 | 37.88 |
37.99
|
36.76
|
315K | -2.9% | ||||
| Sep 2 | 37.88 | 39.16 |
39.46
|
37.75
|
264K | -3.19% | ||||
| Sep 1 | 39.13 | 38.8 |
39.82
|
37.89
|
272K | 2.22% | ||||
| Aug 31 | 38.28 | 37.44 |
38.36
|
36.18
|
736K | 1.54% | ||||
| Aug 30 | 37.7 | 37.9 |
38.35
|
37.31
|
220K | -0.66% | ||||
| Aug 27 | 37.95 | 37.35 |
39.23
|
37.22
|
660K | 1.23% | ||||
| Aug 26 | 37.49 | 37.95 |
38.03
|
36.16
|
490K | -0.69% | ||||
| Aug 25 | 37.75 | 42.83 |
42.83
|
36.75
|
1.1M | -6.4% | ||||
| Aug 24 | 40.33 | 37.86 |
40.51
|
37.74
|
483K | 6.27% | ||||
| Aug 23 | 37.95 | 39.17 |
39.17
|
36.45
|
320K | -0.84% | ||||
| Aug 20 | 38.27 | 35.92 |
38.53
|
35.92
|
430K | 6.13% | ||||
| Aug 19 | 36.06 | 35.27 |
36.54
|
34.44
|
251K | 2.27% | ||||
| Aug 18 | 35.26 | 35.14 |
36.31
|
34.13
|
181K | 0.48% | ||||
| Aug 17 | 35.09 | 35.8 |
36.12
|
34.12
|
207K | -3.57% | ||||
| Aug 16 | 36.39 | 35.77 |
36.73
|
35.31
|
167K | 0.83% | ||||
| Aug 13 | 36.09 | 36.57 |
36.89
|
35.78
|
162K | -1.31% | ||||
| Aug 12 | 36.57 | 36.71 |
37.29
|
35.94
|
150K | 0.38% | ||||
| Aug 11 | 36.43 | 36.01 |
36.61
|
35.24
|
179K | 1.19% | ||||
| Aug 10 | 36 | 34.03 |
36.38
|
34.03
|
211K | 5.57% | ||||
| Aug 9 | 34.1 | 33.28 |
34.31
|
32.25
|
325K | 3.15% | ||||
| Aug 6 | 33.06 | 33.22 |
33.88
|
32.93
|
125K | 0.18% | ||||
| Aug 5 | 33 | 31.97 |
33.76
|
31.32
|
261K | 4.80% | ||||
| Aug 4 | 31.49 | 33.4 |
33.8
|
31.25
|
240K | -6.67% | ||||
| Aug 3 | 33.74 | 34 |
34.15
|
31.94
|
420K | -0.71% | ||||
| Aug 2 | 33.98 | 34.05 |
34.94
|
33.64
|
195K | 0.83% | ||||
| Jul 30 | 33.7 | 33.3 |
34.57
|
33.26
|
178K | 0.06% | ||||
| Jul 29 | 33.68 | 33.48 |
34.32
|
33.48
|
175K | 1.29% | ||||
| Jul 28 | 33.25 | 33.16 |
33.67
|
32.63
|
202K | 1.34% | ||||
| Jul 27 | 32.81 | 32.96 |
32.96
|
31.96
|
287K | -1% | ||||
| Jul 26 | 33.14 | 33.12 |
34.05
|
32.59
|
177K | 0.21% | ||||
| Jul 23 | 33.07 | 33.31 |
34.71
|
32.44
|
183K | -0.12% | ||||
| Jul 22 | 33.11 | 34.1 |
34.54
|
32.76
|
187K | -2.39% | ||||
| Jul 21 | 33.92 | 33.41 |
34.45
|
33.41
|
194K | 3.13% | ||||
| Jul 20 | 32.89 | 31.94 |
33.07
|
31.6
|
284K | 2.68% | ||||
| Jul 19 | 32.03 | 32.11 |
33.05
|
31.19
|
193K | -51.4% | ||||
| Jul 16 | 65.91 | 68.14 |
68.89
|
65.75
|
106K | -1.99% | ||||
| Jul 15 | 67.25 | 67.94 |
68.63
|
66.87
|
86.4K | -1.59% | ||||
| Jul 14 | 68.34 | 69.54 |
70.42
|
68.18
|
49.1K | -0.52% | ||||
| Jul 13 | 68.7 | 69.55 |
69.74
|
68.06
|
62.6K | -2.19% | ||||
| Jul 12 | 70.24 | 68.74 |
70.8
|
68.21
|
88.4K | 1.24% | ||||
| Jul 9 | 69.38 | 66.35 |
69.38
|
66.35
|
82.9K | 4.99% | ||||
| Jul 8 | 66.08 | 64.22 |
67.43
|
62.58
|
133K | 0.32% | ||||
| Jul 7 | 65.87 | 69.8 |
69.8
|
65.48
|
153K | -5.63% | ||||
| Jul 6 | 69.8 | 71.68 |
71.68
|
68.54
|
158K | -2.17% | ||||
| Jul 2 | 71.35 | 73.08 |
73.26
|
71.2
|
128K | -1.25% | ||||
| Jul 1 | 72.25 | 72.58 |
73.71
|
71.29
|
163K | 0.92% | ||||
| Jun 30 | 71.59 | 71 |
72.84
|
71
|
144K | 0.51% | ||||
| Jun 29 | 71.23 | 73.55 |
73.81
|
70.35
|
269K | -3.31% | ||||
| Jun 28 | 73.67 | 75 |
75.28
|
73.39
|
192K | -1.73% | ||||
| Jun 25 | 74.97 | 77.58 |
79.81
|
74.44
|
905K | -2.81% | ||||
| Jun 24 | 77.14 | 75.2 |
78.42
|
73.33
|
347K | 3.85% | ||||
| Jun 23 | 74.28 | 70.44 |
75.53
|
70.44
|
659K | 6.77% | ||||
| Jun 22 | 69.57 | 67.48 |
70.63
|
65.4
|
531K | 6.80% | ||||
| Jun 21 | 65.14 | 63.79 |
66.1
|
62.04
|
71.1K | 3.81% | ||||
| Jun 18 | 62.75 | 63.28 |
64.25
|
61.89
|
195K | -2.3% | ||||
| Jun 17 | 64.23 | 65.98 |
66.31
|
62.77
|
85.2K | -2.73% | ||||
| Jun 16 | 66.03 | 65.77 |
66.15
|
64.2
|
88.0K | 0.05% | ||||
| Jun 15 | 66 | 67.11 |
67.16
|
65.11
|
71.4K | -1.57% | ||||
| Jun 14 | 67.05 | 67.74 |
67.92
|
66.08
|
92.3K | -1.27% | ||||
| Jun 11 | 67.91 | 65.5 |
69.04
|
65.5
|
194K | 4.12% | ||||
| Jun 10 | 65.22 | 66.54 |
67.1
|
64
|
86.1K | -1.29% | ||||
| Jun 9 | 66.07 | 66.83 |
67.06
|
65.11
|
92.7K | -0.47% | ||||
| Jun 8 | 66.38 | 65.52 |
66.78
|
64.69
|
154K | 1.97% | ||||
| Jun 7 | 65.1 | 65.5 |
65.5
|
63.3
|
127K | 0.34% | ||||
| Jun 4 | 64.88 | 67.95 |
67.96
|
64.37
|
95.5K | -3.98% | ||||
| Jun 3 | 67.57 | 67.75 |
68.14
|
66.51
|
119K | -1.24% | ||||
| Jun 2 | 68.42 | 70.42 |
70.69
|
67.96
|
148K | -2.59% | ||||
| Jun 1 | 70.24 | 68.26 |
70.41
|
67.58
|
235K | 4.04% | ||||
| May 28 | 67.51 | 69.72 |
69.98
|
67.21
|
91.3K | -2.51% | ||||
| May 27 | 69.25 | 69.37 |
69.63
|
67.46
|
99.3K | 0.16% | ||||
| May 26 | 69.14 | 65.61 |
69.25
|
65.18
|
141K | 5.69% | ||||
| May 25 | 65.42 | 67.05 |
68.77
|
65.08
|
91.6K | -1.83% | ||||
| May 24 | 66.64 | 66.88 |
68.82
|
66.43
|
138K | 0.79% | ||||
| May 21 | 66.12 | 64.29 |
66.91
|
64
|
117K | 4.19% | ||||
| May 20 | 63.46 | 56.45 |
66.5
|
56.45
|
439K | 1.68% | ||||
| May 19 | 62.41 | 63.21 |
63.27
|
60.37
|
336K | -1.62% | ||||
| May 18 | 63.44 | 66.02 |
66.02
|
62.94
|
180K | -3.53% | ||||
| May 17 | 65.76 | 63.76 |
65.85
|
63.25
|
104K | 3.01% | ||||
| May 14 | 63.84 | 61.19 |
63.96
|
60.06
|
59.8K | 4.79% | ||||
| May 13 | 60.92 | 58.62 |
62.36
|
57.43
|
84.9K | 5.03% | ||||
| May 12 | 58 | 61.41 |
62.56
|
57.4
|
102K | -6.45% | ||||
| May 11 | 62 | 61.62 |
62.71
|
60.28
|
78.6K | -1.27% | ||||
| May 10 | 62.8 | 65.64 |
66.28
|
62.5
|
79.0K | -4.05% | ||||
| May 7 | 65.45 | 62.37 |
65.5
|
62.36
|
84.5K | 4.62% | ||||
| May 6 | 62.56 | 62.24 |
63.33
|
61.31
|
86.4K | 0.32% | ||||
| May 5 | 62.36 | 62.29 |
63.38
|
61.61
|
78.4K | 0.37% | ||||
| May 4 | 62.13 | 61.8 |
63.38
|
60.72
|
86.6K | -0.66% | ||||
| May 3 | 62.54 | 60.28 |
63.25
|
60.28
|
70.8K | 4.32% | ||||
| Apr 30 | 59.95 | 60.74 |
62.8
|
59.6
|
105K | -2.43% | ||||
| Apr 29 | 61.44 | 62.44 |
62.96
|
60.53
|
74.8K | -0.36% | ||||
| Apr 28 | 61.66 | 62.17 |
62.33
|
61.12
|
61.1K | -0.85% | ||||
| Apr 27 | 62.19 | 61.34 |
63.97
|
61.34
|
83.6K | 1.83% | ||||
| Apr 26 | 61.07 | 64.06 |
64.39
|
60.8
|
87.5K | -4.17% | ||||
| Apr 23 | 63.73 | 61.87 |
64.18
|
61.49
|
85.9K | 3.74% | ||||
| Apr 22 | 61.43 | 60.94 |
63.27
|
60.94
|
78.9K | 0.66% | ||||
| Apr 21 | 61.03 | 59.02 |
61.28
|
57.25
|
57.2K | 2.87% | ||||
| Apr 20 | 59.33 | 61.5 |
61.59
|
57.43
|
88.7K | -2.9% | ||||
| Apr 19 | 61.1 | 62.49 |
62.63
|
60.79
|
103K | -2.22% | ||||
| Apr 16 | 62.49 | 62.99 |
63.78
|
61.34
|
88.4K | -0.43% | ||||
| Apr 15 | 62.76 | 62.45 |
63.09
|
60.88
|
57.7K | 0.37% | ||||
| Apr 14 | 62.53 | 61.96 |
63.36
|
61.54
|
93.4K | 1.89% | ||||
| Apr 13 | 61.37 | 61.76 |
62.19
|
60.1
|
75.4K | -1.43% | ||||
| Apr 12 | 62.26 | 62.75 |
62.75
|
60.74
|
61.6K | 0.06% | ||||
| Apr 9 | 62.22 | 60.17 |
62.3
|
60.17
|
83.8K | 3.13% | ||||
| Apr 8 | 60.33 | 60.9 |
61.53
|
59.89
|
86.8K | -0.97% | ||||
| Apr 7 | 60.92 | 61 |
62
|
58.64
|
82.3K | 0.13% | ||||
| Apr 6 | 60.84 | 60.67 |
63.47
|
60.59
|
101K | -0.08% | ||||
| Apr 5 | 60.89 | 60.8 |
61.98
|
58.3
|
145K | 0.74% | ||||
| Apr 1 | 60.44 | 62.03 |
62.47
|
59.92
|
130K | -2.33% | ||||
| Mar 31 | 61.88 | 61.7 |
63.03
|
61.53
|
137K | 0.19% | ||||
| Mar 30 | 61.76 | 60.24 |
63
|
60
|
150K | 3.54% | ||||
| Mar 29 | 59.65 | 59.6 |
61.1
|
58.56
|
159K | 0.12% | ||||
| Mar 26 | 59.58 | 58.01 |
61.78
|
57.4
|
244K | 4.14% | ||||
| Mar 25 | 57.21 | 54.73 |
58.06
|
53.21
|
249K | 6% | ||||
| Mar 24 | 53.97 | 55.39 |
57.27
|
52.95
|
243K | -0.86% | ||||
| Mar 23 | 54.44 | 56.02 |
56.98
|
54.43
|
212K | -3.46% | ||||
| Mar 22 | 56.39 | 56.46 |
57.63
|
54.79
|
92.7K | -1.35% | ||||
| Mar 19 | 57.16 | 55.23 |
58.35
|
54.69
|
325K | 3.49% | ||||
| Mar 18 | 55.23 | 56.92 |
57.54
|
54.4
|
105K | -2.75% | ||||
| Mar 17 | 56.79 | 56.11 |
57.15
|
55.16
|
101K | 0.35% | ||||
| Mar 16 | 56.59 | 55.76 |
56.99
|
54.71
|
84.7K | 0.64% | ||||
| Mar 15 | 56.23 | 55.59 |
57.17
|
54.81
|
71.0K | 1.22% | ||||
| Mar 12 | 55.55 | 54.83 |
56.7
|
54.54
|
74.1K | 1.76% | ||||
| Mar 11 | 54.59 | 54.04 |
55.22
|
53.25
|
61.9K | 1.41% | ||||
| Mar 10 | 53.83 | 54.69 |
55.35
|
53.2
|
100K | -0.31% | ||||
| Mar 9 | 54 | 54.18 |
54.71
|
52.96
|
80.3K | -0.17% | ||||
| Mar 8 | 54.09 | 51.59 |
54.47
|
51.28
|
131K | 6% | ||||
| Mar 5 | 51.03 | 49.86 |
51.31
|
48.41
|
95.3K | 4.04% | ||||
| Mar 4 | 49.05 | 50.1 |
51.09
|
47.27
|
89.7K | -2.62% | ||||
| Mar 3 | 50.37 | 50.81 |
52.04
|
49.64
|
67.2K | -0.53% | ||||
| Mar 2 | 50.64 | 51.16 |
51.39
|
49.87
|
72.9K | -1.38% | ||||
| Mar 1 | 51.35 | 49.8 |
51.95
|
49.32
|
83.1K | 4.88% | ||||
| Feb 26 | 48.96 | 49.98 |
50.47
|
48.34
|
85.1K | -2.29% | ||||
| Feb 25 | 50.11 | 52.72 |
53.28
|
49.75
|
75.3K | -5.04% | ||||
| Feb 24 | 52.77 | 49.35 |
52.86
|
48.87
|
191K | 7.74% | ||||
| Feb 23 | 48.98 | 48.85 |
49.35
|
47.2
|
115K | -0.41% | ||||
| Feb 22 | 49.18 | 47.7 |
49.91
|
47.51
|
75.8K | 3.62% | ||||
| Feb 19 | 47.46 | 47.85 |
48.49
|
46.93
|
76.6K | -0.32% | ||||
| Feb 18 | 47.61 | 48.4 |
48.4
|
46.78
|
104K | -2.22% | ||||
| Feb 17 | 48.69 | 48.99 |
49.15
|
47.36
|
60.2K | -1.24% | ||||
| Feb 16 | 49.3 | 49.5 |
49.69
|
47.6
|
94.7K | 0.65% | ||||
| Feb 12 | 48.98 | 49.8 |
50.38
|
47.35
|
78.7K | -2.66% | ||||
| Feb 11 | 50.32 | 50.58 |
50.7
|
48.77
|
101K | 0.82% | ||||
| Feb 10 | 49.91 | 50.55 |
50.75
|
48.9
|
125K | -1.29% | ||||
| Feb 9 | 50.56 | 50.66 |
51.43
|
49.35
|
276K | -0.94% | ||||
| Feb 8 | 51.04 | 51.39 |
51.72
|
50.78
|
298K | 0.51% | ||||
| Feb 5 | 50.78 | 53.82 |
53.82
|
49.56
|
164K | 5.24% | ||||
| Feb 4 | 48.25 | 47.35 |
48.98
|
47.35
|
184K | 2.86% | ||||
| Feb 3 | 46.91 | 46.57 |
47.42
|
46.14
|
110K | 0.73% | ||||
| Feb 2 | 46.57 | 46.73 |
47.98
|
45.31
|
150K | 0.02% | ||||
| Feb 1 | 46.56 | 47.15 |
47.75
|
44.68
|
217K | -0.92% | ||||
| Jan 29 | 46.99 | 46.79 |
47.87
|
45.03
|
378K | 0.19% | ||||
| Jan 28 | 46.9 | 46.88 |
49.34
|
45.46
|
426K | 1.21% | ||||
| Jan 27 | 46.34 | 41.91 |
46.45
|
41.91
|
310K | 7.34% | ||||
| Jan 26 | 43.17 | 42.74 |
43.62
|
41.72
|
217K | 2.64% | ||||
| Jan 25 | 42.06 | 41.16 |
43.65
|
41.16
|
88.7K | 0.48% | ||||
| Jan 22 | 41.86 | 41.15 |
41.98
|
40.64
|
88.2K | 0.55% | ||||
| Jan 21 | 41.63 | 41.95 |
43.38
|
41.57
|
61.8K | -0.98% | ||||
| Jan 20 | 42.04 | 42.09 |
42.86
|
41.52
|
47.0K | -0.12% | ||||
| Jan 19 | 42.09 | 43.27 |
43.98
|
41.66
|
85.8K | -1.45% | ||||
| Jan 15 | 42.71 | 42.34 |
43.32
|
41.73
|
95.4K | -1.64% | ||||
| Jan 14 | 43.42 | 42.23 |
44.2
|
42.23
|
70.1K | 3.21% | ||||
| Jan 13 | 42.07 | 42.53 |
42.99
|
41.59
|
108K | -2.25% | ||||
| Jan 12 | 43.04 | 42 |
44.21
|
41.38
|
100K | 2.16% | ||||
| Jan 11 | 42.13 | 39.49 |
42.25
|
39.49
|
114K | 5.14% | ||||
| Jan 8 | 40.07 | 40.84 |
40.84
|
38.84
|
101K | -1.52% | ||||
| Jan 7 | 40.69 | 41.56 |
41.94
|
38.62
|
120K | -1.52% | ||||
| Jan 6 | 41.32 | 39.33 |
41.71
|
39.33
|
131K | 7.05% | ||||
| Jan 5 | 38.6 | 36.72 |
39.32
|
36.72
|
129K | 4.27% | ||||
| Jan 4 | 37.02 | 39.57 |
39.57
|
36.08
|
169K | -5.51% | ||||
| Dec 31 | 39.18 | 38.78 |
39.87
|
37.45
|
93.2K | 1.01% | ||||
| Dec 30 | 38.79 | 41.1 |
41.94
|
38.62
|
140K | -5.41% | ||||
| Dec 29 | 41.01 | 40.65 |
41.28
|
39.84
|
271K | 1.13% | ||||
| Dec 28 | 40.55 | 39.28 |
40.69
|
38.84
|
229K | 4.51% | ||||
| Dec 24 | 38.8 | 38.71 |
39.11
|
38.42
|
75.1K | 0.36% | ||||
| Dec 23 | 38.66 | 37.53 |
39
|
37.03
|
87.6K | 3.37% | ||||
| Dec 22 | 37.4 | 37.6 |
37.6
|
36.52
|
78.4K | -0.05% | ||||
| Dec 21 | 37.42 | 35.58 |
37.94
|
35.44
|
82.5K | 2.89% | ||||
| Dec 18 | 36.37 | 37.31 |
38.3
|
36.23
|
207K | -1.86% | ||||
| Dec 17 | 37.06 | 36.89 |
37.14
|
35.99
|
90.8K | 1.06% | ||||
| Dec 16 | 36.67 | 36.97 |
37.36
|
36.16
|
62.3K | -0.41% | ||||
| Dec 15 | 36.82 | 35.92 |
36.99
|
35.51
|
78.1K | 3.63% | ||||
| Dec 14 | 35.53 | 36.71 |
36.89
|
35.36
|
160K | -2.09% | ||||
| Dec 11 | 36.29 | 36.1 |
37.13
|
35.9
|
92.2K | -0.3% | ||||
| Dec 10 | 36.4 | 38.02 |
38.33
|
36.27
|
140K | -5.23% | ||||
| Dec 9 | 38.41 | 38.91 |
39.95
|
37.82
|
109K | -0.18% | ||||
| Dec 8 | 38.48 | 37.69 |
38.96
|
37.2
|
129K | 1.53% | ||||
| Dec 7 | 37.9 | 38.36 |
39
|
37.7
|
146K | -1.17% | ||||
| Dec 4 | 38.35 | 38.28 |
38.96
|
37.3
|
97.1K | 1.37% | ||||
| Dec 3 | 37.83 | 37.57 |
38.67
|
36.73
|
158K | 1.18% | ||||
| Dec 2 | 37.39 | 36.63 |
38.1
|
35.83
|
145K | 1% | ||||
| Dec 1 | 37.02 | 37.1 |
37.25
|
36.1
|
90.8K | 1.23% | ||||
| Nov 30 | 36.57 | 38 |
38.03
|
36.47
|
209K | -4.32% | ||||
| Nov 27 | 38.22 | 37.8 |
38.5
|
37.6
|
96.0K | 1.19% | ||||
| Nov 25 | 37.77 | 37.51 |
38.84
|
36.8
|
149K | -0.37% | ||||
| Nov 24 | 37.91 | 36.73 |
38.26
|
35.67
|
134K | 5.16% | ||||
| Nov 23 | 36.05 | 35.42 |
36.29
|
35
|
136K | 2.94% | ||||
| Nov 20 | 35.02 | 36.32 |
36.51
|
34.95
|
226K | -4.11% | ||||
| Nov 19 | 36.52 | 37.77 |
38.59
|
35
|
430K | 2.10% | ||||
| Nov 18 | 35.77 | 36.83 |
37.61
|
35.75
|
218K | -0.86% | ||||
| Nov 17 | 36.08 | 34.99 |
36.56
|
34.05
|
184K | 2.21% | ||||
| Nov 16 | 35.3 | 35.18 |
35.35
|
34.22
|
212K | 3.95% | ||||
| Nov 13 | 33.96 | 34.28 |
34.66
|
33.29
|
111K | 0.59% | ||||
| Nov 12 | 33.76 | 35.04 |
35.04
|
33.37
|
137K | -4.55% | ||||
| Nov 11 | 35.37 | 37.19 |
37.19
|
35.06
|
124K | -4.22% | ||||
| Nov 10 | 36.93 | 37.4 |
37.83
|
36.64
|
157K | -0.38% | ||||
| Nov 9 | 37.07 | 35.9 |
37.87
|
35.79
|
300K | 11.09% | ||||
| Nov 6 | 33.37 | 34.31 |
34.84
|
33.28
|
95.7K | -2.94% | ||||
| Nov 5 | 34.38 | 32.91 |
35.26
|
32.91
|
88.8K | 4.69% | ||||
| Nov 4 | 32.84 | 33.31 |
33.69
|
32.58
|
93.9K | -2.67% | ||||
| Nov 3 | 33.74 | 32.35 |
33.96
|
32.24
|
114K | 6.57% | ||||
| Nov 2 | 31.66 | 31.43 |
32.73
|
30.7
|
78.1K | 2.19% | ||||
| Oct 30 | 30.98 | 31.45 |
31.45
|
30.44
|
110K | -1.31% | ||||
| Oct 29 | 31.39 | 30.72 |
31.82
|
30.39
|
74.9K | 1.19% | ||||
| Oct 28 | 31.02 | 31.39 |
31.79
|
31.02
|
98.9K | -5.11% | ||||
| Oct 27 | 32.69 | 33.08 |
33.63
|
32.3
|
121K | -1.48% | ||||
| Oct 26 | 33.18 | 33.26 |
33.29
|
32.15
|
177K | -1.98% | ||||
| Oct 23 | 33.85 | 33.15 |
33.89
|
31.97
|
179K | 2.76% | ||||
| Oct 22 | 32.94 | 32.66 |
33.09
|
32.02
|
123K | 0.70% | ||||
| Oct 21 | 32.71 | 33.62 |
33.8
|
32.66
|
86.1K | -2.71% | ||||
| Oct 20 | 33.62 | 33.34 |
34.67
|
33.31
|
106K | 1.17% | ||||
| Oct 19 | 33.23 | 33.69 |
34.53
|
33.04
|
88.5K | -1.07% | ||||
| Oct 16 | 33.59 | 35.33 |
35.46
|
33.47
|
115K | -4.84% | ||||
| Oct 15 | 35.3 | 34.38 |
35.47
|
34.38
|
125K | 0.83% | ||||
| Oct 14 | 35.01 | 35.67 |
35.67
|
34.68
|
82.4K | -0.09% | ||||
| Oct 13 | 35.04 | 36.69 |
36.88
|
34.74
|
192K | -5.04% | ||||
| Oct 12 | 36.9 | 36.94 |
36.94
|
36.49
|
139K | 0.16% | ||||
| Oct 9 | 36.84 | 36.56 |
36.99
|
36.1
|
202K | 1.77% | ||||
| Oct 8 | 36.2 | 35.95 |
36.42
|
35.61
|
136K | 2.14% | ||||
| Oct 7 | 35.44 | 34.71 |
35.94
|
34.71
|
172K | 3.66% | ||||
| Oct 6 | 34.19 | 35.2 |
35.69
|
34.08
|
164K | -2.4% | ||||
| Oct 5 | 35.03 | 34.4 |
35.8
|
34.01
|
189K | 2.61% | ||||
| Oct 2 | 34.14 | 32.99 |
34.43
|
32.36
|
309K | 2.09% | ||||
| Oct 1 | 33.44 | 33.6 |
34.32
|
33.15
|
223K | -0.42% | ||||
| Sep 30 | 33.58 | 33.42 |
34.78
|
33.42
|
195K | 0.69% | ||||
| Sep 29 | 33.35 | 34.09 |
34.18
|
32.57
|
165K | -2.54% | ||||
| Sep 28 | 34.22 | 34.88 |
35.88
|
34.1
|
200K | -0.55% | ||||
| Sep 25 | 34.41 | 34.61 |
35.49
|
34.16
|
198K | 0.50% | ||||
| Sep 24 | 34.24 | 35.41 |
35.41
|
33.26
|
269K | -3.52% | ||||
| Sep 23 | 35.49 | 37 |
38.3
|
35.41
|
252K | -4.24% | ||||
| Sep 22 | 37.06 | 37.22 |
37.65
|
36.15
|
199K | 0.41% | ||||
| Sep 21 | 36.91 | 36.37 |
37
|
35.3
|
185K | -1.68% | ||||
| Sep 18 | 37.54 | 38.13 |
38.32
|
37.08
|
282K | -0.77% | ||||
| Sep 17 | 37.83 | 38.61 |
40
|
37.69
|
269K | -3.89% | ||||
| Sep 16 | 39.36 | 38.73 |
40.15
|
38.4
|
215K | 2.07% | ||||
| Sep 15 | 38.56 | 37.5 |
39
|
36.44
|
254K | 3.13% | ||||
| Sep 14 | 37.39 | 36.75 |
37.49
|
36.01
|
231K | 2.75% | ||||
| Sep 11 | 36.39 | 37.15 |
37.15
|
35.71
|
258K | -1.6% | ||||
| Sep 10 | 36.98 | 37.05 |
38.06
|
36.81
|
324K | 1.20% | ||||
| Sep 9 | 36.54 | 36.78 |
37.71
|
36
|
238K | 0.83% | ||||
| Sep 8 | 36.24 | 36.42 |
36.95
|
35.96
|
317K | -1.71% | ||||
| Sep 4 | 36.87 | 36 |
37.73
|
35.69
|
528K | 1.74% | ||||
| Sep 3 | 36.24 | 35.02 |
37.99
|
34.6
|
805K | 1.12% | ||||
| Sep 2 | 35.84 | 30.27 |
36.04
|
29.1
|
1.7M | -0.39% | ||||
| Sep 1 | 35.98 | 33.2 |
36.43
|
33.2
|
1.2M | 9.43% | ||||
| Aug 31 | 32.88 | 31.24 |
33.17
|
30.95
|
473K | 5.83% | ||||
| Aug 28 | 31.07 | 28.8 |
31.18
|
28.65
|
310K | 9.02% | ||||
| Aug 27 | 28.5 | 27.56 |
28.63
|
27.2
|
295K | 4.17% | ||||
| Aug 26 | 27.36 | 26.94 |
27.95
|
26.94
|
186K | 1.60% | ||||
| Aug 25 | 26.93 | 27.35 |
27.39
|
26.59
|
131K | -0.3% | ||||
| Aug 24 | 27.01 | 25.93 |
27.01
|
25.87
|
330K | 5.02% | ||||
| Aug 21 | 25.72 | 25.83 |
26.23
|
25.32
|
221K | -1.04% | ||||
| Aug 20 | 25.99 | 26.56 |
26.84
|
25.94
|
336K | -3.38% | ||||
| Aug 19 | 26.9 | 26.45 |
27.34
|
26.18
|
298K | 1.51% | ||||
| Aug 18 | 26.5 | 27.37 |
27.37
|
25.85
|
197K | -3.43% | ||||
| Aug 17 | 27.44 | 27.34 |
27.5
|
26.36
|
181K | 1.11% | ||||
| Aug 14 | 27.14 | 26.45 |
27.22
|
25.49
|
239K | 1.88% | ||||
| Aug 13 | 26.64 | 26.65 |
26.79
|
25.7
|
146K | -0.08% | ||||
| Aug 12 | 26.66 | 26.93 |
27.46
|
25.82
|
105K | 0.76% | ||||
| Aug 11 | 26.46 | 26.54 |
27.31
|
26.33
|
120K | 0.84% | ||||
| Aug 10 | 26.24 | 26.1 |
26.47
|
25.58
|
108K | 3.59% | ||||
| Aug 7 | 25.33 | 24.18 |
25.55
|
24.18
|
86.8K | 4.45% | ||||
| Aug 6 | 24.25 | 24.87 |
24.87
|
23.91
|
233K | -2.73% | ||||
| Aug 5 | 24.93 | 24.98 |
25.63
|
24.39
|
100K | 1.63% | ||||
| Aug 4 | 24.53 | 24.06 |
24.94
|
24.06
|
165K | 0.99% | ||||
| Aug 3 | 24.29 | 24.67 |
24.72
|
23.09
|
280K | -1.06% | ||||
| Jul 31 | 24.55 | 25.78 |
26.05
|
24.12
|
193K | -4.88% | ||||
| Jul 30 | 25.81 | 26.83 |
26.98
|
25.79
|
149K | -5.77% | ||||
| Jul 29 | 27.39 | 26.79 |
27.67
|
26.79
|
89.4K | 3.20% | ||||
| Jul 28 | 26.54 | 27.36 |
27.55
|
26.25
|
127K | -2.71% | ||||
| Jul 27 | 27.28 | 27.93 |
27.93
|
26.78
|
112K | -2.4% | ||||
| Jul 24 | 27.95 | 29.52 |
30
|
27.88
|
124K | -5.38% | ||||
| Jul 23 | 29.54 | 29.69 |
30.09
|
28.89
|
161K | -0.64% | ||||
| Jul 22 | 29.73 | 30.25 |
30.83
|
29.2
|
134K | -2.81% | ||||
| Jul 21 | 30.59 | 28.2 |
30.66
|
28.2
|
248K | 10.55% | ||||
| Jul 20 | 27.67 | 28.36 |
28.89
|
26.94
|
140K | -3.42% | ||||
| Jul 17 | 28.65 | 28.78 |
29.05
|
27.94
|
150K | -0.56% | ||||
| Jul 16 | 28.81 | 28.28 |
28.89
|
28.06
|
110K | 0.84% | ||||
| Jul 15 | 28.57 | 27.2 |
28.74
|
27.2
|
139K | 8.38% | ||||
| Jul 14 | 26.36 | 26.01 |
26.73
|
25.2
|
180K | 1.38% | ||||
| Jul 13 | 26 | 26.95 |
27.21
|
25.66
|
164K | -1.81% | ||||
| Jul 10 | 26.48 | 25.87 |
27.19
|
25.87
|
104K | 1.22% | ||||
| Jul 9 | 26.16 | 27.21 |
27.95
|
25.66
|
118K | -4.32% | ||||
| Jul 8 | 27.34 | 27.31 |
27.82
|
26.31
|
143K | -0.65% | ||||
| Jul 7 | 27.52 | 28.48 |
28.86
|
27.45
|
113K | -4.74% | ||||
| Jul 6 | 28.89 | 30 |
30.24
|
28.52
|
96.8K | -0.76% | ||||
| Jul 2 | 29.11 | 29.46 |
30.2
|
28.81
|
142K | 1.53% | ||||
| Jul 1 | 28.67 | 29.99 |
30.73
|
28.57
|
172K | -2.05% | ||||
| Jun 30 | 29.27 | 28.71 |
29.33
|
28.64
|
77.6K | 1.04% | ||||
| Jun 29 | 28.97 | 27.62 |
29.49
|
27.32
|
106K | 6.94% | ||||
| Jun 26 | 27.09 | 28.01 |
28.1
|
26.56
|
162K | -4.04% | ||||
| Jun 25 | 28.23 | 28.04 |
28.56
|
27.41
|
125K | 0.32% | ||||
| Jun 24 | 28.14 | 28.29 |
29.02
|
27.62
|
222K | -3.07% | ||||
| Jun 23 | 29.03 | 30.62 |
30.62
|
28
|
223K | 7.16% | ||||
| Jun 22 | 27.09 | 25.82 |
27.18
|
25.78
|
89.8K | 3.56% | ||||
| Jun 19 | 26.16 | 28.01 |
28.01
|
26.14
|
147K | -4.84% | ||||
| Jun 18 | 27.49 | 26.81 |
27.88
|
26.47
|
111K | 1.10% | ||||
| Jun 17 | 27.19 | 28.24 |
28.33
|
27.08
|
99.2K | -3.89% | ||||
| Jun 16 | 28.29 | 28.88 |
29.45
|
27.24
|
126K | 4.70% | ||||
| Jun 15 | 27.02 | 24.73 |
27.75
|
24.43
|
156K | 5.42% | ||||
| Jun 12 | 25.63 | 26.09 |
26.38
|
24.65
|
116K | 2.89% | ||||
| Jun 11 | 24.91 | 25.78 |
26.33
|
24.76
|
117K | -8.72% | ||||
| Jun 10 | 27.29 | 28.15 |
28.62
|
26.64
|
160K | -3.53% | ||||
| Jun 9 | 28.29 | 29.68 |
30.39
|
28.02
|
148K | -7.64% | ||||
| Jun 8 | 30.63 | 30 |
30.92
|
29.42
|
329K | 4.79% | ||||
| Jun 5 | 29.23 | 29.86 |
31.12
|
28.82
|
271K | 1.74% | ||||
| Jun 4 | 28.73 | 27.96 |
28.95
|
27.72
|
145K | 2.21% | ||||
| Jun 3 | 28.11 | 27.91 |
28.33
|
27.32
|
126K | 3.08% | ||||
| Jun 2 | 27.27 | 26.69 |
27.48
|
26.08
|
125K | 4.84% | ||||
| Jun 1 | 26.01 | 25.9 |
26.85
|
25.16
|
183K | 0.08% | ||||
| May 29 | 25.99 | 25.79 |
26.43
|
25.5
|
246K | -1.14% | ||||
| May 28 | 26.29 | 27.44 |
28.22
|
26.1
|
191K | -3.38% | ||||
| May 27 | 27.21 | 26.49 |
27.26
|
25.27
|
245K | 6.62% | ||||
| May 26 | 25.52 | 26.22 |
26.9
|
25.36
|
288K | 0.28% | ||||
| May 22 | 25.45 | 25.48 |
25.91
|
24.81
|
204K | 0.12% | ||||
| May 21 | 25.42 | 27.22 |
28.15
|
25.12
|
586K | 4.44% | ||||
| May 20 | 24.34 | 24.55 |
25.13
|
23.46
|
390K | 1.67% | ||||
| May 19 | 23.94 | 24.59 |
24.9
|
23.5
|
143K | -0.99% | ||||
| May 18 | 24.18 | 22.45 |
24.54
|
22.45
|
184K | 13.95% | ||||
| May 15 | 21.22 | 19.64 |
21.43
|
19.64
|
152K | 7.23% | ||||
| May 14 | 19.79 | 19.53 |
20.45
|
18.51
|
244K | -0.65% | ||||
| May 13 | 19.92 | 21.06 |
21.58
|
19.65
|
140K | -6.61% | ||||
| May 12 | 21.33 | 23.51 |
23.51
|
21.24
|
281K | -8.73% | ||||
| May 11 | 23.37 | 23.66 |
24.41
|
23.04
|
180K | -3.63% | ||||
| May 8 | 24.25 | 22.41 |
24.42
|
22.2
|
118K | 10.48% | ||||
| May 7 | 21.95 | 20.86 |
22.71
|
20.82
|
159K | 7.97% | ||||
| May 6 | 20.33 | 21.7 |
22.09
|
19.79
|
378K | -5.57% | ||||
| May 5 | 21.53 | 23.19 |
24.08
|
21.43
|
399K | -6.23% | ||||
| May 4 | 22.96 | 21.96 |
23.14
|
21.77
|
238K | 2.32% | ||||
| May 1 | 22.44 | 22.75 |
22.75
|
21.24
|
165K | -5% | ||||
| Apr 30 | 23.62 | 23.78 |
24.39
|
22.56
|
139K | -3.51% | ||||
| Apr 29 | 24.48 | 22.98 |
24.9
|
22.69
|
219K | 12.35% | ||||
| Apr 28 | 21.79 | 22.59 |
23.18
|
21.37
|
190K | 0.32% | ||||
| Apr 27 | 21.72 | 20.8 |
22.19
|
20.35
|
123K | 4.73% | ||||
| Apr 24 | 20.74 | 19.51 |
20.91
|
19.08
|
129K | 7.41% | ||||
| Apr 23 | 19.31 | 20.05 |
20.58
|
19.25
|
121K | -3.26% | ||||
| Apr 22 | 19.96 | 21.1 |
21.31
|
19.87
|
170K | -2.87% | ||||
| Apr 21 | 20.55 | 20.59 |
21.25
|
20.2
|
103K | -3.29% | ||||
| Apr 20 | 21.25 | 21.86 |
22.36
|
20.99
|
121K | -5.3% | ||||
| Apr 17 | 22.44 | 20.97 |
22.51
|
20.93
|
177K | 12.48% | ||||
| Apr 16 | 19.95 | 21.01 |
21.05
|
19.4
|
200K | -5.67% | ||||
| Apr 15 | 21.15 | 21.02 |
21.46
|
20.09
|
150K | -3.03% | ||||
| Apr 14 | 21.81 | 21.77 |
22.29
|
21.17
|
141K | 3.61% | ||||
| Apr 13 | 21.05 | 22.53 |
22.53
|
20.75
|
122K | -7.02% | ||||
| Apr 9 | 22.64 | 22.7 |
24.36
|
21.93
|
246K | 5.45% | ||||
| Apr 8 | 21.47 | 19.32 |
21.94
|
18.88
|
223K | 14.32% | ||||
| Apr 7 | 18.78 | 19.19 |
21
|
18.44
|
200K | 3.59% | ||||
| Apr 6 | 18.13 | 15.89 |
19.15
|
15.3
|
259K | 22.01% | ||||
| Apr 3 | 14.86 | 15.89 |
16.41
|
14.03
|
330K | -9.11% | ||||
| Apr 2 | 16.35 | 16.22 |
17.24
|
15.56
|
404K | -1.27% | ||||
| Apr 1 | 16.56 | 20.12 |
20.82
|
15.58
|
370K | -20.27% | ||||
| Mar 31 | 20.77 | 23.53 |
24.51
|
20.39
|
362K | -13.46% | ||||
| Mar 30 | 24 | 24.26 |
24.52
|
23.31
|
458K | -1.03% | ||||
| Mar 27 | 24.25 | 24.05 |
24.3
|
23.5
|
487K | -2.96% | ||||
| Mar 26 | 24.99 | 22.54 |
25.06
|
21.65
|
479K | 24.89% | ||||
| Mar 25 | 20.01 | 20.08 |
21.58
|
19.21
|
399K | -0.3% | ||||
| Mar 24 | 20.07 | 17 |
20.1
|
16.88
|
405K | 25.12% | ||||
| Mar 23 | 16.04 | 17.3 |
17.3
|
15.36
|
373K | -2.96% | ||||
| Mar 20 | 16.53 | 16.82 |
17.6
|
15.88
|
361K | -3.22% | ||||
| Mar 19 | 17.08 | 14.05 |
17.75
|
13.56
|
355K | 23.86% | ||||
| Mar 18 | 13.79 | 14.85 |
15.29
|
12.67
|
230K | -10.1% | ||||
| Mar 17 | 15.34 | 17.37 |
18.12
|
14.63
|
293K | -9.66% | ||||
| Mar 16 | 16.98 | 21.14 |
21.14
|
16.82
|
206K | -25.92% | ||||
| Mar 13 | 22.92 | 23.61 |
24.48
|
21.62
|
216K | 0.04% | ||||
| Mar 12 | 22.91 | 23.4 |
24.55
|
21.78
|
217K | -7.13% | ||||
| Mar 11 | 24.67 | 26.11 |
26.25
|
24.44
|
182K | -7.91% | ||||
| Mar 10 | 26.79 | 27.96 |
28.01
|
25.01
|
193K | -1% | ||||
| Mar 9 | 27.06 | 26.45 |
27.68
|
26.19
|
241K | -3.67% | ||||
| Mar 6 | 28.09 | 26.15 |
28.38
|
26.02
|
207K | 4.19% | ||||
| Mar 5 | 26.96 | 29.17 |
29.17
|
26.44
|
153K | -9.95% | ||||
| Mar 4 | 29.94 | 29.2 |
29.99
|
28.48
|
126K | 3.53% | ||||
| Mar 3 | 28.92 | 29.95 |
30.97
|
28.26
|
163K | -3.6% | ||||
| Mar 2 | 30 | 30.02 |
30.48
|
28.46
|
205K | 0.30% | ||||
| Feb 28 | 29.91 | 28.88 |
30.62
|
28.71
|
243K | -0.2% | ||||
| Feb 27 | 29.97 | 31.49 |
31.74
|
29.97
|
190K | -6.98% | ||||
| Feb 26 | 32.22 | 33.37 |
34
|
32.17
|
143K | -3.27% | ||||
| Feb 25 | 33.31 | 33.93 |
34.13
|
33.02
|
196K | -1.77% | ||||
| Feb 24 | 33.91 | 33.86 |
34.22
|
33.5
|
206K | -3% | ||||
| Feb 21 | 34.96 | 36.21 |
36.21
|
34.79
|
95.2K | -3.93% | ||||
| Feb 20 | 36.39 | 35.87 |
36.95
|
35.87
|
128K | 1.17% | ||||
| Feb 19 | 35.97 | 35.55 |
36.1
|
34.99
|
159K | 1.35% | ||||
| Feb 18 | 35.49 | 35.23 |
36.06
|
35.14
|
159K | 0.28% | ||||
| Feb 14 | 35.39 | 36.29 |
36.47
|
35.02
|
138K | -2.37% | ||||
| Feb 13 | 36.25 | 35.28 |
36.3
|
34.85
|
128K | 2.29% | ||||
| Feb 12 | 35.44 | 35.1 |
36.14
|
35
|
165K | 1.87% | ||||
| Feb 11 | 34.79 | 35.74 |
35.89
|
34.79
|
141K | -2.49% | ||||
| Feb 10 | 35.68 | 36.21 |
36.64
|
35.61
|
243K | -1.3% | ||||
| Feb 7 | 36.15 | 36.33 |
36.37
|
35.5
|
91.9K | -0.93% | ||||
| Feb 6 | 36.49 | 37.96 |
38.2
|
36.49
|
89.2K | -3.39% | ||||
| Feb 5 | 37.77 | 37.53 |
38
|
37.16
|
123K | 1.48% | ||||
| Feb 4 | 37.22 | 37.78 |
38.34
|
37.19
|
156K | -0.43% | ||||
| Feb 3 | 37.38 | 36.15 |
37.5
|
36.15
|
192K | 4.24% | ||||
| Jan 31 | 35.86 | 36.88 |
37.05
|
35.82
|
103K | -2.87% | ||||
| Jan 30 | 36.92 | 37.15 |
37.45
|
36.73
|
108K | -1.39% | ||||
| Jan 29 | 37.44 | 37.57 |
37.97
|
37.4
|
93.7K | -0.53% | ||||
| Jan 28 | 37.64 | 37.67 |
38.03
|
37.37
|
128K | 0.72% | ||||
| Jan 27 | 37.37 | 36.57 |
37.53
|
36.16
|
156K | 0.51% | ||||
| Jan 24 | 37.18 | 38.59 |
38.74
|
36.79
|
196K | -4.03% | ||||
| Jan 23 | 38.74 | 39.14 |
39.27
|
38.56
|
221K | -0.92% | ||||
| Jan 22 | 39.1 | 38.34 |
39.62
|
38.25
|
206K | 2.09% | ||||
| Jan 21 | 38.3 | 37.04 |
38.41
|
36.99
|
270K | 3.01% | ||||
| Jan 17 | 37.18 | 37.44 |
37.71
|
36.75
|
241K | -0.24% | ||||
| Jan 16 | 37.27 | 36.7 |
37.54
|
36.7
|
158K | 1.91% | ||||
| Jan 15 | 36.57 | 36.9 |
37.43
|
36.46
|
171K | -1.48% | ||||
| Jan 14 | 37.12 | 36.82 |
37.42
|
36.58
|
116K | 0.27% | ||||
| Jan 13 | 37.02 | 37.31 |
37.41
|
36.74
|
152K | -1.17% | ||||
| Jan 10 | 37.46 | 37.41 |
37.63
|
37.06
|
140K | -0.37% | ||||
| Jan 9 | 37.6 | 37.45 |
37.73
|
37.21
|
230K | 0.56% | ||||
| Jan 8 | 37.39 | 37.42 |
38.24
|
37.14
|
192K | 0.54% | ||||
| Jan 7 | 37.19 | 37.43 |
37.82
|
37.01
|
151K | -0.91% | ||||
| Jan 6 | 37.53 | 37.28 |
37.93
|
37.14
|
126K | -0.53% | ||||
| Jan 3 | 37.73 | 36.9 |
37.95
|
36.44
|
167K | 1.10% | ||||
| Jan 2 | 37.32 | 37.38 |
37.71
|
36.81
|
173K | 0.11% | ||||
| Dec 31 | 37.28 | 37.46 |
37.73
|
37.02
|
146K | -0.51% | ||||
| Dec 30 | 37.47 | 36.86 |
37.87
|
36.19
|
183K | 1.65% | ||||
| Dec 27 | 36.86 | 37.16 |
37.16
|
36.39
|
146K | -0.43% | ||||
| Dec 26 | 37.02 | 37.33 |
37.58
|
36.75
|
111K | -0.62% | ||||
| Dec 24 | 37.25 | 37.39 |
37.67
|
37.04
|
76.2K | -0.27% | ||||
| Dec 23 | 37.35 | 37.01 |
37.48
|
36.98
|
195K | 0.95% | ||||
| Dec 20 | 37 | 37.19 |
37.5
|
36.57
|
647K | -0.22% | ||||
| Dec 19 | 37.08 | 38.4 |
38.59
|
36.91
|
212K | -3.08% | ||||
| Dec 18 | 38.26 | 37.72 |
38.47
|
37.67
|
217K | 1.11% | ||||
| Dec 17 | 37.84 | 36.64 |
37.97
|
36.53
|
221K | 3.16% | ||||
| Dec 16 | 36.68 | 37.35 |
37.56
|
36.35
|
258K | 1.21% | ||||
| Dec 13 | 36.24 | 37.6 |
37.9
|
35.99
|
182K | -3.44% | ||||
| Dec 12 | 37.53 | 37.58 |
38.01
|
37.16
|
175K | -0.16% | ||||
| Dec 11 | 37.59 | 38.34 |
38.53
|
37.49
|
170K | -2.59% | ||||
| Dec 10 | 38.59 | 38.87 |
38.87
|
38.2
|
193K | -1.15% | ||||
| Dec 9 | 39.04 | 37.49 |
39.27
|
37.18
|
281K | 3.75% | ||||
| Dec 6 | 37.63 | 36.84 |
37.87
|
36.75
|
190K | 3.21% | ||||
| Dec 5 | 36.46 | 36.81 |
37.07
|
36.22
|
173K | -0.19% | ||||
| Dec 4 | 36.53 | 36.01 |
36.96
|
35.91
|
253K | 2.15% | ||||
| Dec 3 | 35.76 | 34.73 |
35.77
|
33.87
|
552K | 1.39% | ||||
| Dec 2 | 35.27 | 35.63 |
35.73
|
34.56
|
229K | -0.65% | ||||
| Nov 29 | 35.5 | 36.18 |
36.18
|
35.09
|
176K | -1.96% | ||||
| Nov 27 | 36.21 | 36.68 |
37.58
|
35.71
|
262K | -1.87% | ||||
| Nov 26 | 36.9 | 36.5 |
37.13
|
36.22
|
351K | 1.60% | ||||
| Nov 25 | 36.32 | 37.04 |
38.19
|
35.95
|
599K | 0.06% | ||||
| Nov 22 | 36.3 | 40 |
40
|
34.57
|
805K | -2.29% | ||||
| Nov 21 | 37.15 | 36.03 |
37.26
|
34.57
|
577K | 3.71% | ||||
| Nov 20 | 35.82 | 35.75 |
36.15
|
35.27
|
273K | -0.83% | ||||
| Nov 19 | 36.12 | 36.85 |
36.85
|
35.94
|
219K | -1.5% | ||||
| Nov 18 | 36.67 | 36.74 |
36.83
|
36.25
|
272K | 0.14% | ||||
| Nov 15 | 36.62 | 36.75 |
36.75
|
36.1
|
137K | 0.52% | ||||
| Nov 14 | 36.43 | 36.69 |
37.37
|
36.07
|
178K | -0.05% | ||||
| Nov 13 | 36.45 | 35.88 |
36.74
|
35.77
|
214K | 2.76% | ||||
| Nov 12 | 35.47 | 36.39 |
36.53
|
35.31
|
162K | -2.37% | ||||
| Nov 11 | 36.33 | 35.94 |
36.5
|
35.82
|
125K | 0.14% | ||||
| Nov 8 | 36.28 | 36.11 |
36.37
|
35.48
|
79.0K | -0.27% | ||||
| Nov 7 | 36.38 | 36.26 |
37.17
|
36.06
|
115K | 1.17% | ||||
| Nov 6 | 35.96 | 35.28 |
36.16
|
34.86
|
105K | 1.44% | ||||
| Nov 5 | 35.45 | 34.98 |
36.28
|
34.95
|
138K | 1.46% | ||||
| Nov 4 | 34.94 | 34.2 |
34.98
|
33.92
|
117K | 2.98% | ||||
| Nov 1 | 33.93 | 33.39 |
34.21
|
33.37
|
111K | 2.23% | ||||
| Oct 31 | 33.19 | 33.5 |
33.73
|
32.97
|
109K | -1.45% | ||||
| Oct 30 | 33.68 | 34.54 |
34.79
|
33.45
|
115K | -2.46% | ||||
| Oct 29 | 34.53 | 34.18 |
34.58
|
34.1
|
148K | 0.41% | ||||
| Oct 28 | 34.39 | 34.55 |
34.7
|
34.2
|
88.5K | 0.35% | ||||
| Oct 25 | 34.27 | 33.61 |
34.34
|
33.61
|
81.5K | 0.94% | ||||
| Oct 24 | 33.95 | 34.39 |
34.39
|
33.64
|
107K | -1.16% | ||||
| Oct 23 | 34.35 | 33.93 |
34.46
|
33.81
|
92.1K | 0.82% | ||||
| Oct 22 | 34.07 | 34.11 |
34.23
|
33.48
|
111K | 0.09% | ||||
| Oct 21 | 34.04 | 33.62 |
34.12
|
33.62
|
143K | 2.31% | ||||
| Oct 18 | 33.27 | 33.11 |
33.62
|
32.77
|
137K | -0.98% | ||||
| Oct 17 | 33.6 | 33.73 |
34.18
|
33.34
|
140K | -0.36% | ||||
| Oct 16 | 33.72 | 33.2 |
34.08
|
33.1
|
226K | 1.32% | ||||
| Oct 15 | 33.28 | 33.16 |
33.8
|
32.89
|
462K | 0.24% | ||||
| Oct 14 | 33.2 | 32.02 |
33.23
|
31.86
|
203K | 3.39% | ||||
| Oct 11 | 32.11 | 31.86 |
32.76
|
31.86
|
129K | 2.07% | ||||
| Oct 10 | 31.46 | 31.78 |
32.28
|
31.27
|
117K | -0.57% | ||||
| Oct 9 | 31.64 | 31.68 |
31.89
|
31.35
|
153K | 1.05% | ||||
| Oct 8 | 31.31 | 31.43 |
31.71
|
30.87
|
126K | -1.2% | ||||
| Oct 7 | 31.69 | 31.74 |
32.28
|
31.35
|
159K | -0.63% | ||||
| Oct 4 | 31.89 | 32.21 |
32.54
|
31.45
|
120K | -0.78% | ||||
| Oct 3 | 32.14 | 31.97 |
32.49
|
31.3
|
185K | -0.25% | ||||
| Oct 2 | 32.22 | 32.64 |
33.1
|
32.18
|
172K | -1.71% | ||||
| Oct 1 | 32.78 | 32.65 |
33.64
|
32.65
|
216K | 1.14% | ||||
| Sep 30 | 32.41 | 32.72 |
32.97
|
32.34
|
359K | -0.09% | ||||
| Sep 27 | 32.44 | 32.78 |
33.56
|
32.05
|
258K | -0.4% | ||||
| Sep 26 | 32.57 | 33.16 |
33.39
|
32.29
|
186K | -2.05% | ||||
| Sep 25 | 33.25 | 33.35 |
34.26
|
33.22
|
156K | 0.33% | ||||
| Sep 24 | 33.14 | 32.86 |
33.39
|
32.63
|
234K | 1.50% | ||||
| Sep 23 | 32.65 | 32.11 |
32.86
|
31.93
|
200K | 1.33% | ||||
| Sep 20 | 32.22 | 33.16 |
33.3
|
32.13
|
432K | -2.39% | ||||
| Sep 19 | 33.01 | 33.02 |
33.1
|
32.54
|
261K | 0.64% | ||||
| Sep 18 | 32.8 | 32.8 |
33
|
31.98
|
290K | 0.15% | ||||
| Sep 17 | 32.75 | 32.67 |
32.8
|
32.03
|
218K | 0.40% | ||||
| Sep 16 | 32.62 | 32.33 |
33.47
|
32
|
388K | 1.56% | ||||
| Sep 13 | 32.12 | 32.18 |
32.72
|
31.58
|
245K | 0.16% | ||||
| Sep 12 | 32.07 | 32.96 |
33.49
|
31.81
|
251K | -2.58% | ||||
| Sep 11 | 32.92 | 32.26 |
33.11
|
31.79
|
234K | 1.14% | ||||
| Sep 10 | 32.55 | 31.41 |
32.55
|
30.88
|
325K | 3.30% | ||||
| Sep 9 | 31.51 | 30.23 |
31.53
|
30.05
|
402K | 4.68% | ||||
| Sep 6 | 30.1 | 29.44 |
30.14
|
29.25
|
311K | 3.05% | ||||
| Sep 5 | 29.21 | 29.04 |
29.8
|
29.04
|
273K | 1.92% | ||||
| Sep 4 | 28.66 | 30.18 |
30.35
|
28.38
|
299K | -3.63% | ||||
| Sep 3 | 29.74 | 30.66 |
30.82
|
28.78
|
396K | -3.25% | ||||
| Aug 30 | 30.74 | 30.82 |
31.38
|
30.45
|
319K | -0.19% | ||||
| Aug 29 | 30.8 | 26.77 |
31.88
|
26
|
1.4M | 18.87% | ||||
| Aug 28 | 25.91 | 24.63 |
26.01
|
24.48
|
447K | 4.10% | ||||
| Aug 27 | 24.89 | 25.46 |
25.78
|
24.82
|
345K | -0.72% | ||||
| Aug 26 | 25.07 | 24.24 |
25.1
|
24.01
|
277K | 5.12% | ||||
| Aug 23 | 23.85 | 25.31 |
25.57
|
23.76
|
372K | -7.16% | ||||
| Aug 22 | 25.69 | 25.37 |
25.82
|
25.18
|
215K | 2.92% | ||||
| Aug 21 | 24.96 | 24.12 |
25.05
|
24.12
|
157K | 3.23% | ||||
| Aug 20 | 24.18 | 24.35 |
24.72
|
23
|
231K | -1.79% | ||||
| Aug 19 | 24.62 | 24.73 |
24.91
|
24.58
|
228K | 1.78% | ||||
| Aug 16 | 24.19 | 23.68 |
24.4
|
23.62
|
179K | 3.11% | ||||
| Aug 15 | 23.46 | 23.52 |
24.02
|
23.22
|
268K | 0.39% | ||||
| Aug 14 | 23.37 | 23.26 |
23.62
|
21.8
|
378K | -2.75% | ||||
| Aug 13 | 24.03 | 23.08 |
24.53
|
22.82
|
367K | 3.53% | ||||
| Aug 12 | 23.21 | 23.47 |
23.84
|
23.1
|
321K | -1.98% | ||||
| Aug 9 | 23.68 | 23.61 |
23.85
|
23.38
|
388K | 0.51% | ||||
| Aug 8 | 23.56 | 22.68 |
23.88
|
22.58
|
482K | 3.83% | ||||
| Aug 7 | 22.69 | 22.35 |
22.92
|
22.23
|
232K | -0.04% | ||||
| Aug 6 | 22.7 | 22.21 |
22.75
|
21.69
|
367K | 3.04% | ||||
| Aug 5 | 22.03 | 22.34 |
22.34
|
21.47
|
453K | -4.01% | ||||
| Aug 2 | 22.95 | 23.61 |
23.87
|
22.8
|
273K | -3.37% | ||||
| Aug 1 | 23.75 | 25.42 |
25.84
|
23.28
|
410K | -6.42% | ||||
| Jul 31 | 25.38 | 25.53 |
26.21
|
25.26
|
306K | -0.63% | ||||
| Jul 30 | 25.54 | 25.75 |
25.95
|
25.1
|
274K | -1.31% | ||||
| Jul 29 | 25.88 | 26.58 |
26.78
|
25.64
|
204K | -2.78% | ||||
| Jul 26 | 26.62 | 26.3 |
26.74
|
25.95
|
163K | 1.22% | ||||
| Jul 25 | 26.3 | 26.96 |
27.6
|
26.25
|
324K | -2.41% | ||||
| Jul 24 | 26.95 | 26.75 |
28.04
|
26.19
|
285K | 0.26% | ||||
| Jul 23 | 26.88 | 27.56 |
27.97
|
26.84
|
249K | -1.86% | ||||
| Jul 22 | 27.39 | 26.97 |
27.57
|
26.93
|
313K | 1.97% | ||||
| Jul 19 | 26.86 | 27.16 |
27.48
|
26.83
|
334K | -0.52% | ||||
| Jul 18 | 27 | 27.98 |
27.98
|
26.78
|
269K | -3.78% | ||||
| Jul 17 | 28.06 | 28.39 |
28.55
|
27.76
|
330K | -1.44% | ||||
| Jul 16 | 28.47 | 27.99 |
28.73
|
27.79
|
314K | 1.75% | ||||
| Jul 15 | 27.98 | 27.39 |
28
|
26.94
|
393K | 2.49% | ||||
| Jul 12 | 27.3 | 27.43 |
27.8
|
26.77
|
424K | -0.4% | ||||
| Jul 11 | 27.41 | 27.95 |
28.41
|
27.38
|
233K | -1.69% | ||||
| Jul 10 | 27.88 | 27.48 |
28.13
|
27.18
|
234K | 2.20% | ||||
| Jul 9 | 27.28 | 27.78 |
28
|
27.06
|
409K | -2.47% | ||||
| Jul 8 | 27.97 | 28.81 |
29.26
|
27.86
|
327K | -2.85% | ||||
| Jul 5 | 28.79 | 28.23 |
29.15
|
28.06
|
277K | 1.62% | ||||
| Jul 3 | 28.33 | 27.71 |
28.55
|
27.55
|
217K | 2.79% | ||||
| Jul 2 | 27.56 | 27.77 |
27.77
|
27.26
|
160K | -1.08% | ||||
| Jul 1 | 27.86 | 28 |
28.96
|
27.27
|
330K | 0.94% | ||||
| Jun 28 | 27.6 | 26.83 |
27.63
|
26.83
|
446K | 3.10% | ||||
| Jun 27 | 26.77 | 26.63 |
26.86
|
26.18
|
221K | 1.25% | ||||
| Jun 26 | 26.44 | 26.51 |
26.82
|
26.29
|
249K | 0.23% | ||||
| Jun 25 | 26.38 | 28.09 |
28.09
|
26.01
|
394K | -6.39% | ||||
| Jun 24 | 28.18 | 27.33 |
28.5
|
27.14
|
395K | 3.45% | ||||
| Jun 21 | 27.24 | 27.42 |
27.97
|
27.15
|
1.0M | -0.69% | ||||
| Jun 20 | 27.43 | 27.47 |
27.82
|
26.93
|
303K | 0.70% | ||||
| Jun 19 | 27.24 | 28.01 |
28.18
|
27
|
399K | -2.75% | ||||
| Jun 18 | 28.01 | 27.33 |
28.53
|
27.14
|
415K | 2.86% | ||||
| Jun 17 | 27.23 | 26.81 |
27.55
|
26.57
|
453K | 2.48% | ||||
| Jun 14 | 26.57 | 26.55 |
26.83
|
26.19
|
210K | -0.04% | ||||
| Jun 13 | 26.58 | 25.69 |
26.71
|
25.69
|
355K | 4.28% | ||||
| Jun 12 | 25.49 | 26.39 |
26.47
|
25.42
|
297K | -3.41% | ||||
| Jun 11 | 26.39 | 26.11 |
26.95
|
25.84
|
400K | 1.50% | ||||
| Jun 10 | 26 | 25.23 |
26.18
|
25.23
|
339K | 3.54% | ||||
| Jun 7 | 25.11 | 24.98 |
25.36
|
24.61
|
279K | 0.72% | ||||
| Jun 6 | 24.93 | 24.85 |
25.1
|
23.98
|
330K | -0.04% | ||||
| Jun 5 | 24.94 | 27.09 |
27.34
|
24.88
|
575K | -7.6% | ||||
| Jun 4 | 26.99 | 26.79 |
27.74
|
26.74
|
415K | 2.04% | ||||
| Jun 3 | 26.45 | 25.47 |
26.64
|
25.45
|
338K | 2.96% | ||||
| May 31 | 25.69 | 26.13 |
26.25
|
25.39
|
325K | -3.49% | ||||
| May 30 | 26.62 | 26.75 |
27.27
|
26.25
|
365K | -0.56% | ||||
| May 29 | 26.77 | 27.07 |
27.07
|
26.07
|
513K | -1.76% | ||||
| May 28 | 27.25 | 26.84 |
27.51
|
26.84
|
559K | 1.57% | ||||
| May 24 | 26.83 | 27.1 |
27.69
|
25.64
|
797K | -1.22% | ||||
| May 23 | 27.16 | 29.5 |
30.75
|
26.58
|
1.8M | -10.83% | ||||
| May 22 | 30.46 | 31.88 |
32.08
|
30.41
|
999K | -5.58% | ||||
| May 21 | 32.26 | 32 |
32.67
|
31.7
|
456K | 0.91% | ||||
| May 20 | 31.97 | 32.16 |
32.49
|
31.31
|
473K | -1.05% | ||||
| May 17 | 32.31 | 32.85 |
33.4
|
32.22
|
359K | -2.86% | ||||
| May 16 | 33.26 | 33.43 |
33.85
|
33.11
|
399K | -0.03% | ||||
| May 15 | 33.27 | 32.97 |
33.45
|
32.44
|
372K | 0.15% | ||||
| May 14 | 33.22 | 32.62 |
33.36
|
32.05
|
353K | 2.31% | ||||
| May 13 | 32.47 | 32.37 |
32.56
|
31.8
|
376K | -1.58% | ||||
| May 10 | 32.99 | 33.68 |
33.94
|
32.61
|
243K | -2.48% | ||||
| May 9 | 33.83 | 33.43 |
33.96
|
33.07
|
189K | 0.21% | ||||
| May 8 | 33.76 | 33.7 |
33.95
|
33.23
|
282K | 0.18% | ||||
| May 7 | 33.7 | 34.68 |
34.96
|
33.3
|
392K | -3.63% | ||||
| May 6 | 34.97 | 35.55 |
35.9
|
34.9
|
223K | -2.92% | ||||
| May 3 | 36.02 | 35.91 |
36.27
|
34.58
|
393K | 0.84% | ||||
| May 2 | 35.72 | 35.56 |
35.92
|
35.42
|
243K | 0.45% | ||||
| May 1 | 35.56 | 35.66 |
36.09
|
35.05
|
351K | -0.28% | ||||
| Apr 30 | 35.66 | 36.95 |
37.07
|
35.65
|
239K | -3.12% | ||||
| Apr 29 | 36.81 | 37.42 |
38.16
|
36.64
|
304K | -1.81% | ||||
| Apr 26 | 37.49 | 37.6 |
37.74
|
36.73
|
409K | -0.87% | ||||
| Apr 25 | 37.82 | 37.84 |
39
|
37.54
|
414K | -0.13% | ||||
| Apr 24 | 37.87 | 36.1 |
38.01
|
36.05
|
320K | 5.02% | ||||
| Apr 23 | 36.06 | 35 |
36.13
|
34.61
|
328K | 3.18% | ||||
| Apr 22 | 34.95 | 35.89 |
35.97
|
34.52
|
383K | -2.29% | ||||
| Apr 18 | 35.77 | 36.08 |
36.36
|
35.5
|
312K | -1.38% | ||||
| Apr 17 | 36.27 | 36.07 |
36.35
|
35.45
|
352K | 0.67% | ||||
| Apr 16 | 36.03 | 36.46 |
36.95
|
35.77
|
399K | -1.18% | ||||
| Apr 15 | 36.46 | 34.88 |
36.93
|
34.78
|
667K | 4.53% | ||||
| Apr 12 | 34.88 | 34.53 |
35.28
|
34.53
|
512K | 1.45% | ||||
| Apr 11 | 34.38 | 33.63 |
34.59
|
33.53
|
632K | 2.47% | ||||
| Apr 10 | 33.55 | 32.22 |
33.92
|
32.18
|
464K | 4.29% | ||||
| Apr 9 | 32.17 | 32.68 |
33.25
|
32.01
|
526K | -1.95% | ||||
| Apr 8 | 32.81 | 32.76 |
33.04
|
32.4
|
319K | 0.12% | ||||
| Apr 5 | 32.77 | 33.51 |
34.14
|
32.74
|
558K | 0.37% | ||||
| Apr 4 | 32.65 | 31.26 |
32.74
|
31.26
|
505K | 4.08% | ||||
| Apr 3 | 31.37 | 32.52 |
32.72
|
31.21
|
776K | -3.21% | ||||
| Apr 2 | 32.41 | 32.64 |
32.65
|
32
|
463K | -0.43% | ||||
| Apr 1 | 32.55 | 34.02 |
34.02
|
32.36
|
705K | -4.35% | ||||
| Mar 29 | 34.03 | 35.82 |
35.82
|
33.86
|
766K | -5.13% | ||||
| Mar 28 | 35.87 | 37.31 |
38.08
|
35.25
|
1.0M | -3.83% | ||||
| Mar 27 | 37.3 | 36.83 |
37.72
|
35
|
4.2M | 22.38% | ||||
| Mar 26 | 30.48 | 31.47 |
31.75
|
30.23
|
974K | 0% | ||||