About
Profile
Sangamo Therapeutics is focused on translating ground-breaking science into genomic therapies that transform patients' lives using the company's industry leading platform technologies in genome editing, gene therapy, gene regulation and cell therapy.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
SGMO
...
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.
- Sangamo Therapeutics to undergo restructuring; laying off 27% of workforce
- Sangamo Therapeutics Q1 2023 Earnings Preview
- Gene editing stocks rally as Wall Street turns bullish
- Sangamo down post-market as Novartis, Biogen end collaborations
- Sangamo, Protagonist, and Eiger among biotechs with exposure to Silicon Valley Bank
- Sangamo Therapeutics decides not to proceed with public offering
- Sangamo gains 11% as Wedbush upgrades on Fabry disease candidate
- Sangamo Therapeutics rises 5% on Q4 2022 earnings beats
- Sangamo Therapeutics Q4 2022 Earnings Preview
- Sangamo Therapeutics GAAP EPS of -$0.32 beats by $0.04, revenue of $27.23M beats by $0.37M
- Sangamo Therapeutics GAAP EPS of -$0.34 beats by $0.02, revenue of $26.5M misses by $0.29M
- Sangamo Therapeutics Q3 2022 Earnings Preview
- Pfizer, Sangamo reopen recruitment for late-stage trial of hemophilia A gene therapy
- Sangamo gene therapy for Fabry disease shows promise in phase 1/2 trial
- Biotech in recovery; but Piper Sandler cites negative fund flows
- Sangamo Therapeutics GAAP EPS of -$0.29 beats by $0.06, revenue of $29.38M beats by $4.75M
- Sangamo Therapeutics Q2 2022 Earnings Preview
- Sangamo's TX200 gets orphan drug tag in EU for use in organ transplant
- SGMO, IMGN and BPOP are among after hour movers
- Sangamo Therapeutics begun at neutral at Wedbush on 'frontrunner' Fabry candidate
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 24, 2022 | -0.26 / -0.3455 | 28M / 26.82M |
Beat! |
| November 4, 2021 | -0.33 / -0.3369 | 28.56M / 25.96M |
Beat! |
| August 5, 2021 | -0.33 / -0.3131 | 27.87M / 26.53M |
Beat! |
| May 4, 2021 | -0.32 / -0.2936 | 26.28M / 28.49M | |
| February 24, 2021 | -0.29 / -0.2127 | 25.8M / 31.42M | |
| November 4, 2020 | -0.01 / -0.242 | 57.76M / 26.55M |
Beat! |
| August 5, 2020 | -0.26 / 0.11 | 21.55M / 102.71M |
Beat! |
| May 11, 2020 | -0.37 / -0.28 | 13.08M / 22.74M | |
| February 28, 2020 | 0.04 / -0.33 | 54.85M / 15.54M |
Beat! |
| February 7, 2020 | - / -0.33 | - / 15.54M | |
| November 6, 2019 | -0.24 / -0.34 | 21.96M / 12.16M |
Beat! |
| August 7, 2019 | -0.26 / -0.36 | 17.55M / 13.58M |
Beat! |
| May 8, 2019 | -0.41 / -0.25 | 8.07M / 23.1M | |
| February 28, 2019 | -0.18 / -0.21 | 26.84M / 22.51M |
Beat! |
| November 8, 2018 | -0.13 / -0.15 | 23.56M / 26.96M | |
| August 8, 2018 | -0.17 / -0.15 | 21.42M / 21.86M | |
| May 8, 2018 | -0.23 / 0.48 | 12.64M / 53.09M | |
| February 22, 2018 | -0.15 / -0.18 | 13.08M / 11.43M |
Beat! |
| November 9, 2017 | -0.15 / -0.19 | 11.81M / 10.36M |
Beat! |
| August 9, 2017 | -0.17 / -0.19 | 8.25M / 5.98M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 1.37 | 1.49 |
1.5
|
1.35
|
2.0M | -9.27% | ||||
| May 1, 2023 | 1.51 | 1.44 |
1.53
|
1.41
|
1.6M | 2.72% | ||||
| Apr 28, 2023 | 1.47 | 1.4 |
1.5
|
1.31
|
3.4M | -8.13% | ||||
| Apr 27, 2023 | 1.6 | 1.55 |
1.78
|
1.5
|
1.5M | -0.62% | ||||
| Apr 26, 2023 | 1.61 | 1.61 |
1.64
|
1.56
|
3.0M | 0% | ||||
| Apr 25, 2023 | 1.61 | 1.62 |
1.7
|
1.6
|
1.8M | -2.42% | ||||
| Apr 24, 2023 | 1.65 | 1.64 |
1.69
|
1.63
|
1.8M | -0.6% | ||||
| Apr 21, 2023 | 1.66 | 1.63 |
1.67
|
1.61
|
3.5M | 1.84% | ||||
| Apr 20, 2023 | 1.63 | 1.63 |
1.66
|
1.6
|
1.9M | 0% | ||||
| Apr 19, 2023 | 1.63 | 1.58 |
1.65
|
1.58
|
1.2M | 2.52% | ||||
| Apr 18, 2023 | 1.59 | 1.76 |
1.77
|
1.51
|
1.6M | -8.62% | ||||
| Apr 17, 2023 | 1.74 | 1.62 |
1.8
|
1.59
|
2.9M | 5.45% | ||||
| Apr 14, 2023 | 1.65 | 1.6 |
1.67
|
1.59
|
1.8M | 0.61% | ||||
| Apr 13, 2023 | 1.64 | 1.39 |
1.68
|
1.37
|
5.2M | 20.59% | ||||
| Apr 12, 2023 | 1.36 | 1.47 |
1.48
|
1.35
|
2.6M | -6.85% | ||||
| Apr 11, 2023 | 1.46 | 1.49 |
1.52
|
1.43
|
2.4M | -2.01% | ||||
| Apr 10, 2023 | 1.49 | 1.62 |
1.63
|
1.48
|
2.0M | -8.59% | ||||
| Apr 6, 2023 | 1.63 | 1.65 |
1.7
|
1.61
|
1.7M | -2.4% | ||||
| Apr 5, 2023 | 1.67 | 1.64 |
1.7
|
1.62
|
2.0M | 1.83% | ||||
| Apr 4, 2023 | 1.64 | 1.75 |
1.75
|
1.59
|
1.8M | -5.2% | ||||
| Apr 3, 2023 | 1.73 | 1.76 |
1.77
|
1.7
|
1.6M | -1.7% | ||||
| Mar 31, 2023 | 1.76 | 1.7 |
1.77
|
1.7
|
2.3M | 3.53% | ||||
| Mar 30, 2023 | 1.7 | 1.81 |
1.82
|
1.69
|
2.5M | -3.41% | ||||
| Mar 29, 2023 | 1.76 | 1.7 |
1.78
|
1.68
|
2.9M | 3.53% | ||||
| Mar 28, 2023 | 1.7 | 1.74 |
1.74
|
1.67
|
2.8M | -2.3% | ||||
| Mar 27, 2023 | 1.74 | 1.71 |
1.77
|
1.63
|
2.6M | 4.82% | ||||
| Mar 24, 2023 | 1.66 | 1.66 |
1.69
|
1.6
|
1.5M | -2.35% | ||||
| Mar 23, 2023 | 1.7 | 1.8 |
1.8
|
1.58
|
3.0M | -3.41% | ||||
| Mar 22, 2023 | 1.76 | 1.92 |
1.94
|
1.73
|
2.2M | -7.37% | ||||
| Mar 21, 2023 | 1.9 | 1.99 |
2
|
1.89
|
2.2M | -1.55% | ||||
| Mar 20, 2023 | 1.93 | 1.91 |
1.97
|
1.89
|
1.9M | -3.98% | ||||
| Mar 17, 2023 | 2.01 | 2.1 |
2.11
|
1.96
|
2.8M | -5.63% | ||||
| Mar 16, 2023 | 2.13 | 2.11 |
2.23
|
2.05
|
1.8M | -1.39% | ||||
| Mar 15, 2023 | 2.16 | 2.12 |
2.17
|
2.08
|
2.1M | 0% | ||||
| Mar 14, 2023 | 2.16 | 2.33 |
2.35
|
2.12
|
2.1M | -4% | ||||
| Mar 13, 2023 | 2.25 | 2.18 |
2.32
|
2.16
|
2.7M | -0.44% | ||||
| Mar 10, 2023 | 2.26 | 2.3 |
2.33
|
2.13
|
3.1M | -1.74% | ||||
| Mar 9, 2023 | 2.3 | 2.47 |
2.53
|
2.3
|
1.6M | -6.5% | ||||
| Mar 8, 2023 | 2.46 | 2.5 |
2.5
|
2.4
|
1.4M | -1.2% | ||||
| Mar 7, 2023 | 2.49 | 2.56 |
2.59
|
2.46
|
2.1M | -2.35% | ||||
| Mar 6, 2023 | 2.55 | 2.85 |
2.85
|
2.53
|
2.9M | -10.53% | ||||
| Mar 3, 2023 | 2.85 | 2.95 |
2.98
|
2.81
|
6.5M | -3.72% | ||||
| Mar 2, 2023 | 2.96 | 2.95 |
2.99
|
2.91
|
1.1M | 0.34% | ||||
| Mar 1, 2023 | 2.95 | 2.97 |
3.09
|
2.89
|
2.2M | -3.28% | ||||
| Feb 28, 2023 | 3.05 | 2.95 |
3.16
|
2.92
|
2.5M | 3.04% | ||||
| Feb 27, 2023 | 2.96 | 2.95 |
3.04
|
2.76
|
4.1M | 11.70% | ||||
| Feb 24, 2023 | 2.65 | 2.87 |
2.95
|
2.63
|
1.6M | -9.25% | ||||
| Feb 23, 2023 | 2.92 | 3.14 |
3.32
|
2.85
|
1.4M | 0.34% | ||||
| Feb 22, 2023 | 2.91 | 2.87 |
2.95
|
2.83
|
2.2M | 2.46% | ||||
| Feb 21, 2023 | 2.84 | 2.99 |
3.02
|
2.82
|
1.5M | -7.49% | ||||
| Feb 17, 2023 | 3.07 | 2.96 |
3.07
|
2.92
|
948K | 3.37% | ||||
| Feb 16, 2023 | 2.97 | 3 |
3.08
|
2.95
|
1.0M | -1% | ||||
| Feb 15, 2023 | 3 | 3.06 |
3.08
|
2.98
|
1.2M | -2.91% | ||||
| Feb 14, 2023 | 3.09 | 3.08 |
3.13
|
2.98
|
847K | -0.64% | ||||
| Feb 13, 2023 | 3.11 | 3.05 |
3.18
|
2.98
|
1.3M | 1.97% | ||||
| Feb 10, 2023 | 3.05 | 3.04 |
3.05
|
2.96
|
1.3M | 0.66% | ||||
| Feb 9, 2023 | 3.03 | 3.19 |
3.21
|
3.02
|
836K | -3.5% | ||||
| Feb 8, 2023 | 3.14 | 3.34 |
3.34
|
3.13
|
1.1M | -5.99% | ||||
| Feb 7, 2023 | 3.34 | 3.42 |
3.46
|
3.26
|
1.0M | -3.47% | ||||
| Feb 6, 2023 | 3.46 | 3.49 |
3.56
|
3.42
|
760K | -1.42% | ||||
| Feb 3, 2023 | 3.51 | 3.59 |
3.68
|
3.49
|
1.1M | -4.36% | ||||
| Feb 2, 2023 | 3.67 | 3.65 |
3.73
|
3.52
|
1.5M | 3.09% | ||||
| Feb 1, 2023 | 3.56 | 3.51 |
3.61
|
3.37
|
1.4M | 2.01% | ||||
| Jan 31, 2023 | 3.49 | 3.44 |
3.54
|
3.4
|
1.4M | 2.65% | ||||
| Jan 30, 2023 | 3.4 | 3.57 |
3.58
|
3.39
|
983K | -5.03% | ||||
| Jan 27, 2023 | 3.58 | 3.47 |
3.61
|
3.47
|
883K | 3.77% | ||||
| Jan 26, 2023 | 3.45 | 3.51 |
3.55
|
3.4
|
689K | -0.86% | ||||
| Jan 25, 2023 | 3.48 | 3.43 |
3.5
|
3.35
|
730K | 0.87% | ||||
| Jan 24, 2023 | 3.45 | 3.41 |
3.47
|
3.38
|
1.1M | 0.29% | ||||
| Jan 23, 2023 | 3.44 | 3.44 |
3.46
|
3.38
|
1.1M | 0% | ||||
| Jan 20, 2023 | 3.44 | 3.41 |
3.45
|
3.3
|
1.1M | 2.69% | ||||
| Jan 19, 2023 | 3.35 | 3.4 |
3.42
|
3.33
|
761K | -2.05% | ||||
| Jan 18, 2023 | 3.42 | 3.6 |
3.66
|
3.4
|
862K | -4.2% | ||||
| Jan 17, 2023 | 3.57 | 3.65 |
3.65
|
3.54
|
1.1M | -1.92% | ||||
| Jan 13, 2023 | 3.64 | 3.6 |
3.76
|
3.55
|
1.6M | 0.28% | ||||
| Jan 12, 2023 | 3.63 | 3.45 |
3.63
|
3.37
|
1.9M | 5.52% | ||||
| Jan 11, 2023 | 3.44 | 3.38 |
3.46
|
3.32
|
951K | 2.08% | ||||
| Jan 10, 2023 | 3.37 | 3.14 |
3.37
|
3.13
|
1.1M | 6.98% | ||||
| Jan 9, 2023 | 3.15 | 3.32 |
3.34
|
3.14
|
1.3M | -4.83% | ||||
| Jan 6, 2023 | 3.31 | 3.38 |
3.4
|
3.17
|
1.4M | -2.07% | ||||
| Jan 5, 2023 | 3.38 | 3.31 |
3.41
|
3.25
|
1.1M | 1.50% | ||||
| Jan 4, 2023 | 3.33 | 3.15 |
3.35
|
3.13
|
1.1M | 6.05% | ||||
| Jan 3, 2023 | 3.14 | 3.14 |
3.2
|
3.09
|
1.7M | 0% | ||||
| Dec 30 | 3.14 | 3.13 |
3.16
|
2.99
|
1.3M | 1.29% | ||||
| Dec 29 | 3.1 | 2.78 |
3.13
|
2.77
|
2.1M | 11.51% | ||||
| Dec 28 | 2.78 | 2.75 |
2.88
|
2.72
|
1.6M | 0.36% | ||||
| Dec 27 | 2.77 | 2.93 |
2.97
|
2.76
|
1.6M | -6.73% | ||||
| Dec 23 | 2.97 | 3.1 |
3.17
|
2.95
|
1.3M | -5.41% | ||||
| Dec 22 | 3.14 | 3.1 |
3.14
|
2.95
|
1.2M | -0.63% | ||||
| Dec 21 | 3.16 | 3.09 |
3.22
|
3.05
|
1.5M | 1.94% | ||||
| Dec 20 | 3.1 | 3.1 |
3.15
|
3.07
|
1.6M | 0.32% | ||||
| Dec 19 | 3.09 | 3.43 |
3.45
|
3.07
|
1.7M | -10.17% | ||||
| Dec 16 | 3.44 | 3.3 |
3.51
|
3.27
|
5.2M | 4.24% | ||||
| Dec 15 | 3.3 | 3.41 |
3.45
|
3.3
|
1.4M | -4.35% | ||||
| Dec 14 | 3.45 | 3.49 |
3.53
|
3.41
|
1.4M | -1.43% | ||||
| Dec 13 | 3.5 | 3.63 |
3.68
|
3.39
|
1.7M | -0.28% | ||||
| Dec 12 | 3.51 | 3.43 |
3.54
|
3.42
|
1.4M | 1.74% | ||||
| Dec 9 | 3.45 | 3.49 |
3.53
|
3.42
|
1.0M | -1.15% | ||||
| Dec 8 | 3.49 | 3.45 |
3.52
|
3.37
|
823K | 2.35% | ||||
| Dec 7 | 3.41 | 3.44 |
3.47
|
3.37
|
957K | -0.58% | ||||
| Dec 6 | 3.43 | 3.51 |
3.58
|
3.39
|
1.4M | -3.11% | ||||
| Dec 5 | 3.54 | 3.64 |
3.64
|
3.49
|
1.2M | -3.01% | ||||
| Dec 2 | 3.65 | 3.51 |
3.69
|
3.45
|
1.8M | 2.53% | ||||
| Dec 1 | 3.56 | 3.66 |
3.7
|
3.52
|
1.2M | -2.73% | ||||
| Nov 30 | 3.66 | 3.57 |
3.67
|
3.48
|
1.7M | 3.39% | ||||
| Nov 29 | 3.54 | 3.51 |
3.63
|
3.47
|
1.1M | 2.02% | ||||
| Nov 28 | 3.47 | 3.59 |
3.65
|
3.42
|
1.0M | -2.53% | ||||
| Nov 25 | 3.56 | 3.61 |
3.61
|
3.49
|
536K | 0.28% | ||||
| Nov 23 | 3.55 | 3.59 |
3.68
|
3.52
|
1.3M | -1.39% | ||||
| Nov 22 | 3.6 | 3.63 |
3.69
|
3.49
|
920K | 0% | ||||
| Nov 21 | 3.6 | 3.61 |
3.67
|
3.57
|
992K | -1.37% | ||||
| Nov 18 | 3.65 | 3.56 |
3.7
|
3.56
|
911K | -0.27% | ||||
| Nov 17 | 3.66 | 3.67 |
3.71
|
3.58
|
853K | -1.35% | ||||
| Nov 16 | 3.71 | 3.87 |
3.88
|
3.69
|
1.0M | -5.12% | ||||
| Nov 15 | 3.91 | 4.06 |
4.14
|
3.88
|
1.6M | -0.26% | ||||
| Nov 14 | 3.92 | 4.02 |
4.08
|
3.9
|
1.4M | -2.73% | ||||
| Nov 11 | 4.03 | 4.08 |
4.22
|
3.95
|
2.1M | 1% | ||||
| Nov 10 | 3.99 | 3.57 |
4.02
|
3.53
|
2.6M | 19.46% | ||||
| Nov 9 | 3.34 | 3.42 |
3.45
|
3.32
|
1.7M | -3.19% | ||||
| Nov 8 | 3.45 | 3.4 |
3.53
|
3.35
|
2.7M | 1.77% | ||||
| Nov 7 | 3.39 | 3.65 |
3.65
|
3.35
|
2.1M | -6.35% | ||||
| Nov 4 | 3.62 | 4.13 |
4.15
|
3.43
|
1.7M | -12.77% | ||||
| Nov 3 | 4.15 | 4.15 |
4.27
|
4.11
|
1.1M | -2.58% | ||||
| Nov 2 | 4.26 | 4.37 |
4.49
|
4.26
|
921K | -2.96% | ||||
| Nov 1 | 4.39 | 4.47 |
4.51
|
4.36
|
954K | 0% | ||||
| Oct 31 | 4.39 | 4.4 |
4.48
|
4.35
|
972K | -0.68% | ||||
| Oct 28 | 4.42 | 4.35 |
4.43
|
4.23
|
1.5M | 2.79% | ||||
| Oct 27 | 4.3 | 4.37 |
4.45
|
4.28
|
818K | -1.15% | ||||
| Oct 26 | 4.35 | 4.33 |
4.53
|
4.3
|
1.1M | 0.69% | ||||
| Oct 25 | 4.32 | 4.3 |
4.45
|
4.28
|
1.6M | 0.70% | ||||
| Oct 24 | 4.29 | 4.33 |
4.34
|
4.14
|
842K | -0.69% | ||||
| Oct 21 | 4.32 | 4.3 |
4.34
|
4.23
|
1.2M | 0.23% | ||||
| Oct 20 | 4.31 | 4.41 |
4.49
|
4.27
|
1.2M | -2.05% | ||||
| Oct 19 | 4.4 | 4.8 |
4.8
|
4.37
|
1.5M | -8.14% | ||||
| Oct 18 | 4.79 | 4.87 |
4.95
|
4.72
|
974K | -0.21% | ||||
| Oct 17 | 4.8 | 4.72 |
4.81
|
4.67
|
1.2M | 3.67% | ||||
| Oct 14 | 4.63 | 4.9 |
4.95
|
4.62
|
732K | -4.73% | ||||
| Oct 13 | 4.86 | 4.59 |
4.95
|
4.56
|
1.3M | 2.53% | ||||
| Oct 12 | 4.74 | 4.74 |
4.77
|
4.62
|
869K | -0.21% | ||||
| Oct 11 | 4.75 | 4.69 |
4.86
|
4.56
|
1.1M | 0.85% | ||||
| Oct 10 | 4.71 | 4.82 |
4.82
|
4.69
|
1.0M | -2.69% | ||||
| Oct 7 | 4.84 | 4.93 |
4.98
|
4.82
|
1.4M | -3.2% | ||||
| Oct 6 | 5 | 4.92 |
5.05
|
4.87
|
1.2M | 0.20% | ||||
| Oct 5 | 4.99 | 4.98 |
5.03
|
4.78
|
814K | -1.58% | ||||
| Oct 4 | 5.07 | 4.88 |
5.07
|
4.88
|
1.4M | 6.07% | ||||
| Oct 3 | 4.78 | 4.99 |
5.01
|
4.66
|
1.7M | -2.45% | ||||
| Sep 30 | 4.9 | 4.89 |
5.13
|
4.86
|
1.3M | 0.62% | ||||
| Sep 29 | 4.87 | 5.15 |
5.17
|
4.82
|
1.5M | -6.53% | ||||
| Sep 28 | 5.21 | 5.1 |
5.27
|
5.04
|
1.6M | 3.99% | ||||
| Sep 27 | 5.01 | 4.9 |
5.05
|
4.84
|
1.9M | 4.81% | ||||
| Sep 26 | 4.78 | 4.92 |
5.06
|
4.75
|
1.1M | -3.43% | ||||
| Sep 23 | 4.95 | 4.97 |
5.03
|
4.84
|
1.4M | -1.79% | ||||
| Sep 22 | 5.04 | 5.02 |
5.09
|
4.91
|
1.4M | -0.59% | ||||
| Sep 21 | 5.07 | 5.32 |
5.35
|
5.06
|
1.2M | -4.34% | ||||
| Sep 20 | 5.3 | 5.27 |
5.38
|
5.2
|
1.4M | -0.19% | ||||
| Sep 19 | 5.31 | 5.21 |
5.31
|
5.03
|
1.7M | 1.14% | ||||
| Sep 16 | 5.25 | 5.65 |
5.76
|
5.24
|
3.3M | -9.48% | ||||
| Sep 15 | 5.8 | 5.56 |
5.8
|
5.48
|
2.0M | 3.76% | ||||
| Sep 14 | 5.59 | 5.49 |
5.6
|
5.34
|
2.3M | 2.38% | ||||
| Sep 13 | 5.46 | 5.53 |
5.6
|
5.34
|
2.0M | -5.04% | ||||
| Sep 12 | 5.75 | 5.73 |
5.77
|
5.61
|
1.0M | 0.88% | ||||
| Sep 9 | 5.7 | 5.82 |
5.88
|
5.68
|
1.0M | -1.21% | ||||
| Sep 8 | 5.77 | 5.46 |
5.77
|
5.46
|
2.0M | 2.12% | ||||
| Sep 7 | 5.65 | 5.33 |
5.66
|
5.33
|
1.5M | 6% | ||||
| Sep 6 | 5.33 | 5.52 |
5.57
|
5.3
|
1.8M | -3.62% | ||||
| Sep 2 | 5.53 | 5.66 |
5.76
|
5.52
|
2.0M | -0.72% | ||||
| Sep 1 | 5.57 | 5.33 |
5.57
|
5.3
|
1.3M | 3.15% | ||||
| Aug 31 | 5.4 | 5.44 |
5.53
|
5.28
|
1.5M | 1.31% | ||||
| Aug 30 | 5.33 | 5.4 |
5.57
|
5.11
|
1.6M | 1.52% | ||||
| Aug 29 | 5.25 | 5.3 |
5.49
|
5.2
|
1.7M | -2.78% | ||||
| Aug 26 | 5.4 | 5.83 |
5.85
|
5.35
|
1.1M | -7.69% | ||||
| Aug 25 | 5.85 | 5.94 |
6.07
|
5.82
|
1.1M | 0% | ||||
| Aug 24 | 5.85 | 5.59 |
5.92
|
5.55
|
1.2M | 4.84% | ||||
| Aug 23 | 5.58 | 5.56 |
5.7
|
5.48
|
1.2M | 0.90% | ||||
| Aug 22 | 5.53 | 5.6 |
5.76
|
5.5
|
1.4M | -2.47% | ||||
| Aug 19 | 5.67 | 5.82 |
5.92
|
5.62
|
1.2M | -5.03% | ||||
| Aug 18 | 5.97 | 5.83 |
5.99
|
5.76
|
1.6M | 1.36% | ||||
| Aug 17 | 5.89 | 5.96 |
6.08
|
5.87
|
1.1M | -3.28% | ||||
| Aug 16 | 6.09 | 6.34 |
6.34
|
5.99
|
1.4M | -4.69% | ||||
| Aug 15 | 6.39 | 6.25 |
6.42
|
6.19
|
2.0M | 0.95% | ||||
| Aug 12 | 6.33 | 5.85 |
6.39
|
5.77
|
1.5M | 8.76% | ||||
| Aug 11 | 5.82 | 5.93 |
6.14
|
5.76
|
2.2M | -0.51% | ||||
| Aug 10 | 5.85 | 5.4 |
5.87
|
5.28
|
2.5M | 11.64% | ||||
| Aug 9 | 5.24 | 5.2 |
5.3
|
5.05
|
1.4M | -0.95% | ||||
| Aug 8 | 5.29 | 5.23 |
5.36
|
5.12
|
1.5M | 1.73% | ||||
| Aug 5 | 5.2 | 4.69 |
5.24
|
4.6
|
1.4M | 9.01% | ||||
| Aug 4 | 4.77 | 4.78 |
4.81
|
4.62
|
2.1M | -0.63% | ||||
| Aug 3 | 4.8 | 4.51 |
4.94
|
4.5
|
2.0M | 8.11% | ||||
| Aug 2 | 4.44 | 4.2 |
4.53
|
4.2
|
1.6M | 3.98% | ||||
| Aug 1 | 4.27 | 4.26 |
4.46
|
4.24
|
1.3M | -0.47% | ||||
| Jul 29 | 4.29 | 4.39 |
4.42
|
4.21
|
920K | -3.6% | ||||
| Jul 28 | 4.45 | 4.55 |
4.59
|
4.33
|
983K | -2.63% | ||||
| Jul 27 | 4.57 | 4.53 |
4.58
|
4.39
|
1.4M | 2.47% | ||||
| Jul 26 | 4.46 | 4.42 |
4.57
|
4.35
|
1.1M | 0% | ||||
| Jul 25 | 4.46 | 4.5 |
4.59
|
4.39
|
952K | -0.89% | ||||
| Jul 22 | 4.5 | 4.7 |
4.77
|
4.49
|
1.0M | -4.46% | ||||
| Jul 21 | 4.71 | 4.75 |
4.77
|
4.62
|
1.2M | -0.84% | ||||
| Jul 20 | 4.75 | 4.76 |
5.06
|
4.68
|
2.1M | 0.85% | ||||
| Jul 19 | 4.71 | 4.55 |
4.76
|
4.52
|
1.4M | 5.61% | ||||
| Jul 18 | 4.46 | 4.62 |
4.73
|
4.41
|
1.4M | -1.76% | ||||
| Jul 15 | 4.54 | 4.63 |
4.63
|
4.36
|
1.3M | 0% | ||||
| Jul 14 | 4.54 | 4.51 |
4.61
|
4.47
|
1.0M | -0.66% | ||||
| Jul 13 | 4.57 | 4.37 |
4.63
|
4.28
|
1.2M | 2.01% | ||||
| Jul 12 | 4.48 | 4.43 |
4.49
|
4.15
|
1.2M | 2.28% | ||||
| Jul 11 | 4.38 | 4.58 |
4.58
|
4.38
|
982K | -5.4% | ||||
| Jul 8 | 4.63 | 4.6 |
4.69
|
4.52
|
796K | -0.86% | ||||
| Jul 7 | 4.67 | 4.62 |
4.74
|
4.55
|
1.4M | 1.74% | ||||
| Jul 6 | 4.59 | 4.7 |
4.81
|
4.59
|
1.4M | -1.71% | ||||
| Jul 5 | 4.67 | 4.21 |
4.67
|
4.14
|
2.1M | 9.11% | ||||
| Jul 1 | 4.28 | 4.18 |
4.31
|
4.15
|
1.3M | 3.38% | ||||
| Jun 30 | 4.14 | 4.05 |
4.16
|
3.98
|
1.5M | 0% | ||||
| Jun 29 | 4.14 | 4.04 |
4.14
|
4.01
|
1.6M | 1.22% | ||||
| Jun 28 | 4.09 | 4.27 |
4.3
|
4.05
|
1.2M | -4.22% | ||||
| Jun 27 | 4.27 | 4.28 |
4.34
|
4.18
|
1.1M | -0.93% | ||||
| Jun 24 | 4.31 | 4.41 |
4.42
|
4.11
|
4.7M | -1.37% | ||||
| Jun 23 | 4.37 | 4 |
4.38
|
3.99
|
2.3M | 9.25% | ||||
| Jun 22 | 4 | 3.86 |
4.17
|
3.83
|
2.4M | 1.52% | ||||
| Jun 21 | 3.94 | 3.58 |
4.08
|
3.58
|
3.3M | 10.06% | ||||
| Jun 17 | 3.58 | 3.33 |
3.64
|
3.33
|
4.9M | 7.83% | ||||
| Jun 16 | 3.32 | 3.33 |
3.37
|
3.12
|
1.7M | -3.77% | ||||
| Jun 15 | 3.45 | 3.32 |
3.48
|
3.27
|
1.8M | 4.55% | ||||
| Jun 14 | 3.3 | 3.32 |
3.35
|
3.13
|
1.6M | 0.61% | ||||
| Jun 13 | 3.28 | 3.59 |
3.64
|
3.27
|
2.1M | -12.77% | ||||
| Jun 10 | 3.76 | 4.01 |
4.1
|
3.72
|
1.6M | -8.96% | ||||
| Jun 9 | 4.13 | 4.21 |
4.29
|
4.1
|
1.5M | -3.28% | ||||
| Jun 8 | 4.27 | 3.97 |
4.33
|
3.95
|
3.2M | 6.22% | ||||
| Jun 7 | 4.02 | 3.63 |
4.04
|
3.62
|
2.2M | 8.65% | ||||
| Jun 6 | 3.7 | 3.8 |
3.97
|
3.65
|
1.4M | -0.54% | ||||
| Jun 3 | 3.72 | 3.64 |
3.76
|
3.61
|
1.6M | 1.36% | ||||
| Jun 2 | 3.67 | 3.53 |
3.7
|
3.5
|
1.4M | 3.38% | ||||
| Jun 1 | 3.55 | 3.67 |
3.69
|
3.5
|
1.2M | -2.74% | ||||
| May 31 | 3.65 | 3.69 |
3.72
|
3.58
|
1.7M | -0.82% | ||||
| May 27 | 3.68 | 3.54 |
3.71
|
3.44
|
1.7M | 3.95% | ||||
| May 26 | 3.54 | 3.41 |
3.63
|
3.41
|
1.6M | 3.51% | ||||
| May 25 | 3.42 | 3.55 |
3.64
|
3.38
|
1.9M | -3.66% | ||||
| May 24 | 3.55 | 3.96 |
3.99
|
3.51
|
2.3M | -11.47% | ||||
| May 23 | 4.01 | 4.19 |
4.23
|
3.99
|
1.7M | -3.14% | ||||
| May 20 | 4.14 | 4.07 |
4.18
|
3.98
|
4.0M | 3.50% | ||||
| May 19 | 4 | 3.77 |
4.06
|
3.77
|
2.1M | 6.10% | ||||
| May 18 | 3.77 | 3.9 |
3.97
|
3.68
|
1.9M | -4.56% | ||||
| May 17 | 3.95 | 4 |
4.03
|
3.87
|
2.2M | 1.80% | ||||
| May 16 | 3.88 | 4.03 |
4.08
|
3.86
|
1.4M | -3.48% | ||||
| May 13 | 4.02 | 3.86 |
4.07
|
3.85
|
2.3M | 6.35% | ||||
| May 12 | 3.78 | 3.51 |
3.85
|
3.48
|
2.3M | 6.18% | ||||
| May 11 | 3.56 | 3.85 |
3.88
|
3.51
|
2.4M | -8.01% | ||||
| May 10 | 3.87 | 3.88 |
4.12
|
3.61
|
2.4M | 4.59% | ||||
| May 9 | 3.7 | 4.01 |
4.19
|
3.66
|
2.1M | -10.63% | ||||
| May 6 | 4.14 | 4.02 |
4.22
|
3.87
|
1.5M | -3.72% | ||||
| May 5 | 4.3 | 4.5 |
4.52
|
4.16
|
1.8M | -6.11% | ||||
| May 4 | 4.58 | 4.45 |
4.6
|
4.18
|
1.4M | 2.46% | ||||
| May 3 | 4.47 | 4.47 |
4.6
|
4.37
|
1.2M | 0.68% | ||||
| May 2 | 4.44 | 4.15 |
4.45
|
4.11
|
1.6M | 6.99% | ||||
| Apr 29 | 4.15 | 4.3 |
4.48
|
4.14
|
928K | -3.94% | ||||
| Apr 28 | 4.32 | 4.41 |
4.44
|
4.02
|
1.3M | -0.92% | ||||
| Apr 27 | 4.36 | 4.49 |
4.56
|
4.32
|
939K | -3.11% | ||||
| Apr 26 | 4.5 | 4.76 |
4.8
|
4.5
|
1.4M | -6.83% | ||||
| Apr 25 | 4.83 | 4.64 |
4.84
|
4.64
|
999K | 2.77% | ||||
| Apr 22 | 4.7 | 4.74 |
4.86
|
4.64
|
1.1M | -1.26% | ||||
| Apr 21 | 4.76 | 5.17 |
5.21
|
4.74
|
1.2M | -6.67% | ||||
| Apr 20 | 5.1 | 5.14 |
5.18
|
4.98
|
653K | -0.39% | ||||
| Apr 19 | 5.12 | 5.06 |
5.27
|
4.97
|
1.1M | 1.99% | ||||
| Apr 18 | 5.02 | 5.2 |
5.24
|
4.99
|
1.3M | -4.56% | ||||
| Apr 14 | 5.26 | 5.55 |
5.55
|
5.24
|
895K | -5.23% | ||||
| Apr 13 | 5.55 | 5.43 |
5.61
|
5.43
|
877K | 2.59% | ||||
| Apr 12 | 5.41 | 5.48 |
5.63
|
5.34
|
828K | 0.19% | ||||
| Apr 11 | 5.4 | 5.61 |
5.67
|
5.37
|
902K | -5.1% | ||||
| Apr 8 | 5.69 | 5.87 |
5.92
|
5.64
|
741K | -2.9% | ||||
| Apr 7 | 5.86 | 6.15 |
6.22
|
5.85
|
732K | -5.64% | ||||
| Apr 6 | 6.21 | 6.07 |
6.31
|
6.05
|
803K | 0.98% | ||||
| Apr 5 | 6.15 | 6.17 |
6.29
|
6.12
|
1.2M | -0.97% | ||||
| Apr 4 | 6.21 | 6.06 |
6.3
|
6.04
|
1.4M | 2.64% | ||||
| Apr 1 | 6.05 | 5.82 |
6.07
|
5.77
|
1.1M | 4.13% | ||||
| Mar 31 | 5.81 | 5.99 |
6.13
|
5.8
|
842K | -2.02% | ||||
| Mar 30 | 5.93 | 6.22 |
6.33
|
5.92
|
1.2M | -5.57% | ||||
| Mar 29 | 6.28 | 5.91 |
6.34
|
5.86
|
2.7M | 9.60% | ||||
| Mar 28 | 5.73 | 5.75 |
5.93
|
5.58
|
654K | -0.35% | ||||
| Mar 25 | 5.75 | 5.95 |
5.95
|
5.73
|
792K | -2.87% | ||||
| Mar 24 | 5.92 | 5.83 |
5.94
|
5.68
|
1.7M | 2.78% | ||||
| Mar 23 | 5.76 | 6.01 |
6.07
|
5.75
|
1.6M | -5.57% | ||||
| Mar 22 | 6.1 | 5.8 |
6.14
|
5.77
|
1.2M | 5.54% | ||||
| Mar 21 | 5.78 | 6.12 |
6.13
|
5.77
|
1.2M | -6.32% | ||||
| Mar 18 | 6.17 | 5.83 |
6.18
|
5.79
|
2.3M | 5.29% | ||||
| Mar 17 | 5.86 | 5.49 |
5.87
|
5.41
|
976K | 5.59% | ||||
| Mar 16 | 5.55 | 5.34 |
5.55
|
5.2
|
1.0M | 5.92% | ||||
| Mar 15 | 5.24 | 5.25 |
5.34
|
5.1
|
1.1M | 0.19% | ||||
| Mar 14 | 5.23 | 5.57 |
5.69
|
5.2
|
1.3M | -6.44% | ||||
| Mar 11 | 5.59 | 5.91 |
5.97
|
5.59
|
1.1M | -4.44% | ||||
| Mar 10 | 5.85 | 5.82 |
5.89
|
5.71
|
750K | -1.52% | ||||
| Mar 9 | 5.94 | 5.73 |
5.97
|
5.68
|
1.4M | 5.69% | ||||
| Mar 8 | 5.62 | 5.57 |
5.86
|
5.4
|
1.7M | 1.08% | ||||
| Mar 7 | 5.56 | 5.51 |
5.72
|
5.45
|
945K | 1.28% | ||||
| Mar 4 | 5.49 | 5.55 |
5.69
|
5.42
|
834K | -2.31% | ||||
| Mar 3 | 5.62 | 5.88 |
5.88
|
5.53
|
1.1M | -3.77% | ||||
| Mar 2 | 5.84 | 5.93 |
5.93
|
5.78
|
727K | -0.68% | ||||
| Mar 1 | 5.88 | 5.83 |
5.97
|
5.77
|
942K | 0.51% | ||||
| Feb 28 | 5.85 | 5.83 |
5.88
|
5.67
|
1.5M | -0.85% | ||||
| Feb 25 | 5.9 | 6.1 |
6.12
|
5.65
|
1.1M | 3.33% | ||||
| Feb 24 | 5.71 | 5.27 |
5.72
|
5.13
|
2.1M | 6.13% | ||||
| Feb 23 | 5.38 | 5.75 |
5.75
|
5.38
|
1.3M | -6.27% | ||||
| Feb 22 | 5.74 | 5.59 |
5.89
|
5.57
|
1.2M | 1.06% | ||||
| Feb 18 | 5.68 | 5.69 |
5.8
|
5.61
|
1.2M | -0.53% | ||||
| Feb 17 | 5.71 | 5.87 |
5.91
|
5.65
|
1.4M | -3.87% | ||||
| Feb 16 | 5.94 | 5.97 |
5.97
|
5.75
|
708K | -1% | ||||
| Feb 15 | 6 | 5.8 |
6.04
|
5.8
|
844K | 5.08% | ||||
| Feb 14 | 5.71 | 5.79 |
5.85
|
5.68
|
1.0M | -0.87% | ||||
| Feb 11 | 5.76 | 5.88 |
6.03
|
5.66
|
1.4M | -1.71% | ||||
| Feb 10 | 5.86 | 5.85 |
6.27
|
5.76
|
1.8M | -2.17% | ||||
| Feb 9 | 5.99 | 5.69 |
6.03
|
5.66
|
1.2M | 6.39% | ||||
| Feb 8 | 5.63 | 5.68 |
5.76
|
5.53
|
1.1M | -1.57% | ||||
| Feb 7 | 5.72 | 5.57 |
5.82
|
5.57
|
2.8M | 2.88% | ||||
| Feb 4 | 5.56 | 5.51 |
5.68
|
5.45
|
903K | 1.46% | ||||
| Feb 3 | 5.48 | 5.6 |
5.66
|
5.44
|
1.3M | -3.69% | ||||
| Feb 2 | 5.69 | 6.1 |
6.11
|
5.68
|
1.2M | -7.33% | ||||
| Feb 1 | 6.14 | 6.06 |
6.19
|
5.85
|
962K | 1.82% | ||||
| Jan 31 | 6.03 | 5.71 |
6.05
|
5.67
|
1.2M | 5.60% | ||||
| Jan 28 | 5.71 | 5.54 |
5.71
|
5.36
|
1.1M | 3.44% | ||||
| Jan 27 | 5.52 | 5.9 |
6
|
5.5
|
1.1M | -4.83% | ||||
| Jan 26 | 5.8 | 6.09 |
6.24
|
5.76
|
1.2M | -2.85% | ||||
| Jan 25 | 5.97 | 5.83 |
6.07
|
5.67
|
1.3M | 0.67% | ||||
| Jan 24 | 5.93 | 5.6 |
5.96
|
5.32
|
2.0M | 4.40% | ||||
| Jan 21 | 5.68 | 5.88 |
6.05
|
5.64
|
2.4M | -4.22% | ||||
| Jan 20 | 5.93 | 6.13 |
6.27
|
5.91
|
1.2M | -1.5% | ||||
| Jan 19 | 6.02 | 5.98 |
6.26
|
5.95
|
1.4M | 1.52% | ||||
| Jan 18 | 5.93 | 6.31 |
6.31
|
5.91
|
1.5M | -7.34% | ||||
| Jan 14 | 6.4 | 6.16 |
6.42
|
6.03
|
1.1M | 2.56% | ||||
| Jan 13 | 6.24 | 6.37 |
6.47
|
6.19
|
1.3M | -0.95% | ||||
| Jan 12 | 6.3 | 6.81 |
6.82
|
6.28
|
1.8M | -6.8% | ||||
| Jan 11 | 6.76 | 6.61 |
6.8
|
6.54
|
1.5M | 1.96% | ||||
| Jan 10 | 6.63 | 6.7 |
6.72
|
6.43
|
2.0M | -2.07% | ||||
| Jan 7 | 6.77 | 6.77 |
6.91
|
6.71
|
2.2M | 0% | ||||
| Jan 6 | 6.77 | 6.19 |
6.93
|
6.15
|
2.8M | -4.11% | ||||
| Jan 5 | 7.06 | 7.39 |
7.62
|
7.05
|
1.4M | -4.85% | ||||
| Jan 4 | 7.42 | 7.85 |
7.99
|
7.39
|
1.4M | -5.12% | ||||
| Jan 3 | 7.82 | 7.59 |
7.85
|
7.44
|
1.3M | 4.27% | ||||
| Dec 31 | 7.5 | 7.78 |
7.91
|
7.49
|
1.3M | -3.97% | ||||
| Dec 30 | 7.81 | 7.93 |
8.18
|
7.79
|
1.4M | -1.39% | ||||
| Dec 29 | 7.92 | 8.01 |
8.15
|
7.84
|
1.4M | -2.34% | ||||
| Dec 28 | 8.11 | 8.17 |
8.53
|
8.09
|
857K | -1.58% | ||||
| Dec 27 | 8.24 | 8.56 |
8.58
|
8.22
|
852K | -3.96% | ||||
| Dec 23 | 8.58 | 8.35 |
8.65
|
8.31
|
787K | 2.51% | ||||
| Dec 22 | 8.37 | 8.2 |
8.45
|
8.1
|
918K | 1.09% | ||||
| Dec 21 | 8.28 | 8.29 |
8.34
|
8.1
|
1.0M | 0.36% | ||||
| Dec 20 | 8.25 | 7.8 |
8.33
|
7.8
|
1.4M | 0.98% | ||||
| Dec 17 | 8.17 | 7.65 |
8.28
|
7.53
|
2.5M | 7.08% | ||||
| Dec 16 | 7.63 | 7.84 |
7.91
|
7.59
|
1.5M | -1.55% | ||||
| Dec 15 | 7.75 | 7.43 |
7.76
|
7.05
|
1.6M | 4.87% | ||||
| Dec 14 | 7.39 | 7.21 |
7.53
|
7.15
|
1.7M | 1.37% | ||||
| Dec 13 | 7.29 | 7.77 |
7.86
|
7.26
|
3.0M | -5.69% | ||||
| Dec 10 | 7.73 | 8.03 |
8.37
|
7.7
|
1.4M | -5.04% | ||||
| Dec 9 | 8.14 | 8.67 |
8.71
|
8.14
|
1.1M | -6.65% | ||||
| Dec 8 | 8.72 | 8.49 |
8.74
|
8.36
|
1.1M | 2.95% | ||||
| Dec 7 | 8.47 | 8.36 |
8.6
|
8.23
|
1.8M | 3.17% | ||||
| Dec 6 | 8.21 | 8.08 |
8.31
|
7.91
|
1.1M | 1.36% | ||||
| Dec 3 | 8.1 | 8.5 |
8.5
|
8.03
|
1.4M | -4.14% | ||||
| Dec 2 | 8.45 | 8.01 |
8.52
|
8.01
|
1.6M | 5.49% | ||||
| Dec 1 | 8.01 | 8.41 |
8.54
|
7.96
|
1.8M | -3.38% | ||||
| Nov 30 | 8.29 | 8.14 |
8.35
|
7.81
|
2.4M | 0.85% | ||||
| Nov 29 | 8.22 | 8.67 |
8.76
|
8.19
|
1.1M | -2.72% | ||||
| Nov 26 | 8.45 | 8.67 |
8.74
|
8.34
|
1,000K | -5.48% | ||||
| Nov 24 | 8.94 | 8.83 |
9.02
|
8.72
|
1.7M | 0.11% | ||||
| Nov 23 | 8.93 | 8.9 |
8.97
|
8.6
|
1.1M | 0.11% | ||||
| Nov 22 | 8.92 | 9.1 |
9.3
|
8.9
|
1.2M | -1.65% | ||||
| Nov 19 | 9.07 | 9.28 |
9.35
|
8.99
|
1.2M | -2.68% | ||||
| Nov 18 | 9.32 | 9.56 |
9.67
|
9.27
|
1.6M | -2.1% | ||||
| Nov 17 | 9.52 | 9.71 |
9.71
|
9.37
|
863K | -2.86% | ||||
| Nov 16 | 9.8 | 9.86 |
9.89
|
9.66
|
643K | -0.2% | ||||
| Nov 15 | 9.82 | 10.23 |
10.34
|
9.78
|
835K | -3.25% | ||||
| Nov 12 | 10.15 | 10.13 |
10.27
|
9.96
|
1.1M | 1.10% | ||||
| Nov 11 | 10.04 | 10 |
10.34
|
9.97
|
1.3M | -0.59% | ||||
| Nov 10 | 10.1 | 10.32 |
10.6
|
9.95
|
1.2M | -3.26% | ||||
| Nov 9 | 10.44 | 10.56 |
10.78
|
10.4
|
935K | -1.14% | ||||
| Nov 8 | 10.56 | 10.94 |
11.07
|
10.47
|
1.6M | -3.74% | ||||
| Nov 5 | 10.97 | 10.81 |
11.22
|
10.3
|
1.9M | 0.73% | ||||
| Nov 4 | 10.89 | 9.42 |
11.49
|
9.42
|
8.7M | 19.15% | ||||
| Nov 3 | 9.14 | 8.85 |
9.21
|
8.73
|
1.6M | 4.22% | ||||
| Nov 2 | 8.77 | 8.5 |
9.02
|
8.28
|
3.4M | 1.27% | ||||
| Nov 1 | 8.66 | 8.12 |
8.79
|
8.12
|
1.2M | 6.65% | ||||
| Oct 29 | 8.12 | 8.34 |
8.4
|
8.06
|
768K | -2.52% | ||||
| Oct 28 | 8.33 | 8 |
8.35
|
7.89
|
1.7M | 4.39% | ||||
| Oct 27 | 7.98 | 8.07 |
8.2
|
7.96
|
764K | -1.48% | ||||
| Oct 26 | 8.1 | 8.17 |
8.22
|
8.07
|
1.0M | -0.37% | ||||
| Oct 25 | 8.13 | 8.34 |
8.39
|
8.12
|
994K | -2.28% | ||||
| Oct 22 | 8.32 | 8.28 |
8.41
|
8.13
|
861K | 0% | ||||
| Oct 21 | 8.32 | 8.24 |
8.41
|
8.24
|
690K | 1.09% | ||||
| Oct 20 | 8.23 | 8.48 |
8.54
|
8.22
|
729K | -3.4% | ||||
| Oct 19 | 8.52 | 8.6 |
8.75
|
8.46
|
569K | -0.35% | ||||
| Oct 18 | 8.55 | 8.7 |
8.73
|
8.51
|
811K | -2.29% | ||||
| Oct 15 | 8.75 | 9 |
9
|
8.68
|
793K | -1.46% | ||||
| Oct 14 | 8.88 | 8.91 |
9.03
|
8.75
|
676K | 0.57% | ||||
| Oct 13 | 8.83 | 8.83 |
9.07
|
8.74
|
638K | 1.38% | ||||
| Oct 12 | 8.71 | 8.86 |
9.14
|
8.66
|
1.2M | -0.91% | ||||
| Oct 11 | 8.79 | 8.71 |
8.93
|
8.69
|
822K | 0.23% | ||||
| Oct 8 | 8.77 | 8.83 |
8.85
|
8.63
|
433K | -1.02% | ||||
| Oct 7 | 8.86 | 8.76 |
8.97
|
8.66
|
539K | 1.61% | ||||
| Oct 6 | 8.72 | 8.72 |
8.81
|
8.6
|
612K | -1.47% | ||||
| Oct 5 | 8.85 | 8.82 |
8.93
|
8.71
|
726K | 0.45% | ||||
| Oct 4 | 8.81 | 9.2 |
9.2
|
8.79
|
782K | -4.86% | ||||
| Oct 1 | 9.26 | 9.01 |
9.28
|
8.78
|
976K | 2.77% | ||||
| Sep 30 | 9.01 | 9.17 |
9.35
|
9.01
|
942K | -1.21% | ||||
| Sep 29 | 9.12 | 9.66 |
9.66
|
9.07
|
1.2M | -3.8% | ||||
| Sep 28 | 9.48 | 9.69 |
9.74
|
9.43
|
723K | -3.27% | ||||
| Sep 27 | 9.8 | 9.66 |
9.88
|
9.52
|
778K | 2.08% | ||||
| Sep 24 | 9.6 | 9.7 |
9.81
|
9.54
|
677K | -2.34% | ||||
| Sep 23 | 9.83 | 9.62 |
9.83
|
9.51
|
725K | 2.40% | ||||
| Sep 22 | 9.6 | 9.62 |
9.66
|
9.47
|
712K | 0.63% | ||||
| Sep 21 | 9.54 | 9.34 |
9.61
|
9.31
|
873K | 2.80% | ||||
| Sep 20 | 9.28 | 9.28 |
9.5
|
9.15
|
915K | -2.83% | ||||
| Sep 17 | 9.55 | 9.27 |
9.57
|
9.1
|
2.2M | 3.47% | ||||
| Sep 16 | 9.23 | 9.16 |
9.26
|
8.9
|
900K | 0.76% | ||||
| Sep 15 | 9.16 | 9.19 |
9.31
|
9.14
|
707K | 0.22% | ||||
| Sep 14 | 9.14 | 9.58 |
9.61
|
9.11
|
770K | -3.99% | ||||
| Sep 13 | 9.52 | 9.68 |
9.84
|
9.45
|
744K | -1.45% | ||||
| Sep 10 | 9.66 | 10 |
10.02
|
9.66
|
540K | -2.91% | ||||
| Sep 9 | 9.95 | 9.81 |
10.14
|
9.76
|
1.1M | 1.32% | ||||
| Sep 8 | 9.82 | 10.04 |
10.04
|
9.58
|
1.0M | -2.09% | ||||
| Sep 7 | 10.03 | 10.03 |
10.26
|
9.96
|
778K | -0.5% | ||||
| Sep 3 | 10.08 | 10.33 |
10.34
|
10
|
899K | -2.51% | ||||
| Sep 2 | 10.34 | 10.29 |
10.37
|
10.14
|
637K | 1.17% | ||||
| Sep 1 | 10.22 | 9.99 |
10.35
|
9.96
|
1.1M | 3.13% | ||||
| Aug 31 | 9.91 | 9.88 |
10.1
|
9.79
|
1.9M | 0.30% | ||||
| Aug 30 | 9.88 | 10.06 |
10.15
|
9.76
|
1.0M | -1.1% | ||||
| Aug 27 | 9.99 | 9.55 |
10.18
|
9.55
|
928K | 3.42% | ||||
| Aug 26 | 9.66 | 9.83 |
9.98
|
9.58
|
965K | -2.13% | ||||
| Aug 25 | 9.87 | 9.72 |
9.98
|
9.43
|
1.4M | 0.61% | ||||
| Aug 24 | 9.81 | 9.95 |
9.97
|
9.62
|
607K | -1.31% | ||||
| Aug 23 | 9.94 | 9.46 |
10.09
|
9.43
|
976K | 6.20% | ||||
| Aug 20 | 9.36 | 8.99 |
9.45
|
8.95
|
875K | 3.88% | ||||
| Aug 19 | 9.01 | 9.38 |
9.53
|
9
|
802K | -4.35% | ||||
| Aug 18 | 9.42 | 9.71 |
9.81
|
9.42
|
640K | -2.79% | ||||
| Aug 17 | 9.69 | 9.39 |
9.74
|
9.3
|
816K | 1.68% | ||||
| Aug 16 | 9.53 | 10.05 |
10.05
|
9.51
|
837K | -5.17% | ||||
| Aug 13 | 10.05 | 10.21 |
10.31
|
10.02
|
793K | -1.57% | ||||
| Aug 12 | 10.21 | 10.04 |
10.26
|
10.01
|
555K | 0.79% | ||||
| Aug 11 | 10.13 | 10.15 |
10.26
|
9.93
|
561K | 0.10% | ||||
| Aug 10 | 10.12 | 9.95 |
10.26
|
9.85
|
940K | 2.22% | ||||
| Aug 9 | 9.9 | 9.81 |
10
|
9.58
|
674K | 1.43% | ||||
| Aug 6 | 9.76 | 9.56 |
9.87
|
9.15
|
1.5M | -2.11% | ||||
| Aug 5 | 9.97 | 9.44 |
9.98
|
9.44
|
921K | 5.39% | ||||
| Aug 4 | 9.46 | 9.54 |
9.8
|
9.35
|
788K | -1.25% | ||||
| Aug 3 | 9.58 | 9.62 |
9.62
|
9.39
|
571K | -0.52% | ||||
| Aug 2 | 9.63 | 9.63 |
9.77
|
9.6
|
526K | 0.52% | ||||
| Jul 30 | 9.58 | 9.73 |
9.95
|
9.54
|
621K | -1.44% | ||||
| Jul 29 | 9.72 | 9.96 |
10.12
|
9.72
|
602K | -2.31% | ||||
| Jul 28 | 9.95 | 9.57 |
10
|
9.57
|
688K | 3.65% | ||||
| Jul 27 | 9.6 | 9.63 |
9.69
|
9.2
|
775K | -0.72% | ||||
| Jul 26 | 9.67 | 9.88 |
10
|
9.65
|
643K | -2.72% | ||||
| Jul 23 | 9.94 | 10.16 |
10.19
|
9.89
|
450K | -2.17% | ||||
| Jul 22 | 10.16 | 10.33 |
10.37
|
10.03
|
1.1M | -2.12% | ||||
| Jul 21 | 10.38 | 10.25 |
10.43
|
10.03
|
1.6M | 2.06% | ||||
| Jul 20 | 10.17 | 9.79 |
10.19
|
9.71
|
1.0M | 3.67% | ||||
| Jul 19 | 9.81 | 9.67 |
10.02
|
9.56
|
653K | -0.1% | ||||
| Jul 16 | 9.82 | 9.89 |
9.98
|
9.73
|
508K | -0.1% | ||||
| Jul 15 | 9.83 | 9.79 |
9.94
|
9.61
|
852K | 0% | ||||
| Jul 14 | 9.83 | 10.13 |
10.17
|
9.79
|
1.2M | -3.06% | ||||
| Jul 13 | 10.14 | 10.14 |
10.31
|
9.94
|
1.3M | -0.49% | ||||
| Jul 12 | 10.19 | 10.65 |
10.71
|
10.16
|
896K | -4.23% | ||||
| Jul 9 | 10.64 | 10.55 |
10.73
|
10.41
|
603K | 1.04% | ||||
| Jul 8 | 10.53 | 10.63 |
10.87
|
10.49
|
1.1M | -3.22% | ||||
| Jul 7 | 10.88 | 11.21 |
11.25
|
10.69
|
799K | -3.29% | ||||
| Jul 6 | 11.25 | 11.67 |
11.7
|
11.19
|
893K | -3.93% | ||||
| Jul 2 | 11.71 | 12.01 |
12.14
|
11.67
|
906K | -2.5% | ||||
| Jul 1 | 12.01 | 12.15 |
12.21
|
11.81
|
1.0M | 0.33% | ||||
| Jun 30 | 11.97 | 11.6 |
12.44
|
11.35
|
2.1M | 2.13% | ||||
| Jun 29 | 11.72 | 12.04 |
12.16
|
11.66
|
823K | -3.54% | ||||
| Jun 28 | 12.15 | 12.76 |
12.82
|
12.04
|
2.0M | 1.08% | ||||
| Jun 25 | 12.02 | 11.78 |
12.05
|
11.73
|
2.4M | 1.86% | ||||
| Jun 24 | 11.8 | 11.63 |
12.01
|
11.62
|
814K | 1.55% | ||||
| Jun 23 | 11.62 | 11.48 |
11.74
|
11.46
|
866K | 1.48% | ||||
| Jun 22 | 11.45 | 11.55 |
11.61
|
11.16
|
1.1M | -1.04% | ||||
| Jun 21 | 11.57 | 11.37 |
11.57
|
11.26
|
787K | 2.03% | ||||
| Jun 18 | 11.34 | 11.27 |
11.42
|
11.07
|
2.9M | -0.96% | ||||
| Jun 17 | 11.45 | 11.19 |
11.52
|
11.19
|
668K | 1.69% | ||||
| Jun 16 | 11.26 | 11.25 |
11.41
|
10.89
|
749K | -0.09% | ||||
| Jun 15 | 11.27 | 11.75 |
11.8
|
11.2
|
1.0M | -4.09% | ||||
| Jun 14 | 11.75 | 11.76 |
11.85
|
11.62
|
1.0M | -0.09% | ||||
| Jun 11 | 11.76 | 11.8 |
11.9
|
11.62
|
564K | 0% | ||||
| Jun 10 | 11.76 | 11.52 |
11.9
|
11.39
|
586K | 1.99% | ||||
| Jun 9 | 11.53 | 11.65 |
11.93
|
11.42
|
722K | -0.26% | ||||
| Jun 8 | 11.56 | 11.46 |
11.57
|
11.11
|
674K | 1.40% | ||||
| Jun 7 | 11.4 | 10.91 |
11.54
|
10.81
|
1.3M | 4.68% | ||||
| Jun 4 | 10.89 | 10.83 |
10.94
|
10.74
|
757K | 1.11% | ||||
| Jun 3 | 10.77 | 10.8 |
10.96
|
10.7
|
677K | -0.83% | ||||
| Jun 2 | 10.86 | 10.59 |
10.87
|
10.59
|
1.1M | 1.40% | ||||
| Jun 1 | 10.71 | 10.79 |
11.02
|
10.62
|
742K | -0.65% | ||||
| May 28 | 10.78 | 10.88 |
11.32
|
10.73
|
776K | -0.55% | ||||
| May 27 | 10.84 | 10.76 |
10.88
|
10.57
|
732K | 0.46% | ||||
| May 26 | 10.79 | 10.5 |
10.89
|
10.44
|
603K | 3.45% | ||||
| May 25 | 10.43 | 10.74 |
10.83
|
10.42
|
647K | -2.34% | ||||
| May 24 | 10.68 | 10.93 |
10.94
|
10.63
|
477K | -1.29% | ||||
| May 21 | 10.82 | 11.05 |
11.17
|
10.8
|
525K | -1.1% | ||||
| May 20 | 10.94 | 10.63 |
11.16
|
10.6
|
622K | 3.11% | ||||
| May 19 | 10.61 | 10.7 |
10.95
|
10.54
|
613K | -1.94% | ||||
| May 18 | 10.82 | 10.91 |
11.22
|
10.8
|
693K | -0.64% | ||||
| May 17 | 10.89 | 10.81 |
11.09
|
10.81
|
686K | 0.37% | ||||
| May 14 | 10.85 | 10.51 |
10.94
|
10.38
|
850K | 4.33% | ||||
| May 13 | 10.4 | 10.55 |
10.68
|
10.09
|
1.0M | -0.67% | ||||
| May 12 | 10.47 | 10.46 |
10.61
|
10.31
|
1.2M | -1.69% | ||||
| May 11 | 10.65 | 9.85 |
10.84
|
9.76
|
1.3M | 4.72% | ||||
| May 10 | 10.17 | 10.41 |
10.41
|
10.05
|
1.0M | -3.51% | ||||
| May 7 | 10.54 | 10.51 |
10.85
|
10.47
|
917K | 1.35% | ||||
| May 6 | 10.4 | 10.32 |
10.43
|
9.87
|
1.5M | 0.10% | ||||
| May 5 | 10.39 | 11.27 |
11.35
|
10.35
|
1.5M | -8.54% | ||||
| May 4 | 11.36 | 11.84 |
11.84
|
10.95
|
1.2M | -2.32% | ||||
| May 3 | 11.63 | 11.88 |
11.92
|
11.57
|
782K | -1.27% | ||||
| Apr 30 | 11.78 | 11.88 |
12.08
|
11.67
|
714K | -1.01% | ||||
| Apr 29 | 11.9 | 12.49 |
12.5
|
11.8
|
812K | -3.49% | ||||
| Apr 28 | 12.33 | 11.97 |
12.43
|
11.84
|
925K | 2.15% | ||||
| Apr 27 | 12.07 | 12.45 |
12.49
|
11.94
|
822K | -2.35% | ||||
| Apr 26 | 12.36 | 11.65 |
12.4
|
11.65
|
1.1M | 5.55% | ||||
| Apr 23 | 11.71 | 12.02 |
12.17
|
11.7
|
908K | -1.18% | ||||
| Apr 22 | 11.85 | 11.9 |
12.17
|
11.7
|
978K | -0.17% | ||||
| Apr 21 | 11.87 | 11.55 |
11.89
|
11.29
|
850K | 2.95% | ||||
| Apr 20 | 11.53 | 11.25 |
11.58
|
11.15
|
743K | 1.95% | ||||
| Apr 19 | 11.31 | 11.3 |
11.53
|
11.14
|
1.8M | -1.48% | ||||
| Apr 16 | 11.48 | 11.83 |
11.85
|
11.33
|
863K | -2.46% | ||||
| Apr 15 | 11.77 | 11.81 |
12.13
|
11.68
|
857K | 1.12% | ||||
| Apr 14 | 11.64 | 11.33 |
12.08
|
11.33
|
996K | 3.19% | ||||
| Apr 13 | 11.28 | 11.02 |
11.34
|
10.96
|
1.1M | 1.99% | ||||
| Apr 12 | 11.06 | 11 |
11.23
|
10.6
|
1.4M | 0.36% | ||||
| Apr 9 | 11.02 | 11.25 |
11.25
|
10.83
|
895K | -2.04% | ||||
| Apr 8 | 11.25 | 11.33 |
11.5
|
11.04
|
1.5M | 0.09% | ||||
| Apr 7 | 11.24 | 11.74 |
11.94
|
11.21
|
1.8M | -5.15% | ||||
| Apr 6 | 11.85 | 12.56 |
12.64
|
11.84
|
984K | -6.25% | ||||
| Apr 5 | 12.64 | 12.43 |
12.65
|
12.3
|
892K | 2.93% | ||||
| Apr 1 | 12.28 | 12.67 |
12.85
|
12.11
|
1.1M | -2% | ||||
| Mar 31 | 12.53 | 11.81 |
12.68
|
11.74
|
1.1M | 7.37% | ||||
| Mar 30 | 11.67 | 11.55 |
12
|
11.43
|
717K | 0.69% | ||||
| Mar 29 | 11.59 | 11.98 |
11.99
|
11.55
|
1.1M | -3.42% | ||||
| Mar 26 | 12 | 12.12 |
12.4
|
11.8
|
1.1M | -2.2% | ||||
| Mar 25 | 12.27 | 11.3 |
12.37
|
11.23
|
1.5M | 6.14% | ||||
| Mar 24 | 11.56 | 12.66 |
12.79
|
11.52
|
2.4M | -8.18% | ||||
| Mar 23 | 12.59 | 13.5 |
13.5
|
12.54
|
1.9M | -7.36% | ||||
| Mar 22 | 13.59 | 13.35 |
13.93
|
13.21
|
1.9M | 2.72% | ||||
| Mar 19 | 13.23 | 12.44 |
13.26
|
12.2
|
4.3M | 11.55% | ||||
| Mar 18 | 11.86 | 12.08 |
12.52
|
11.8
|
2.1M | 0% | ||||
| Mar 17 | 11.86 | 11.25 |
11.86
|
11.22
|
1.8M | 3.31% | ||||
| Mar 16 | 11.48 | 11.93 |
11.95
|
11.11
|
1.3M | -2.88% | ||||
| Mar 15 | 11.82 | 11.52 |
11.87
|
11.28
|
927K | 2.43% | ||||
| Mar 12 | 11.54 | 11.51 |
11.63
|
11.3
|
776K | -0.86% | ||||
| Mar 11 | 11.64 | 11.41 |
11.73
|
11.36
|
1.1M | 2.11% | ||||
| Mar 10 | 11.4 | 11.7 |
11.9
|
11.37
|
1.0M | -1.04% | ||||
| Mar 9 | 11.52 | 11.27 |
11.76
|
11.08
|
1.4M | 5.88% | ||||
| Mar 8 | 10.88 | 11.34 |
11.67
|
10.84
|
1.1M | -4.23% | ||||
| Mar 5 | 11.36 | 11.25 |
11.39
|
10.51
|
1.8M | 1.16% | ||||
| Mar 4 | 11.23 | 11.26 |
11.62
|
10.91
|
1.8M | 0.27% | ||||
| Mar 3 | 11.2 | 11.67 |
11.81
|
11.19
|
1.2M | -3.7% | ||||
| Mar 2 | 11.63 | 11.95 |
12.24
|
11.59
|
1.3M | -3% | ||||
| Mar 1 | 11.99 | 11.73 |
12.15
|
11.54
|
1.6M | 4.35% | ||||
| Feb 26 | 11.49 | 11.35 |
11.78
|
11.19
|
3.3M | 2.68% | ||||
| Feb 25 | 11.19 | 12.12 |
12.7
|
11.19
|
2.2M | -10.62% | ||||
| Feb 24 | 12.52 | 12.58 |
12.68
|
12.08
|
1.1M | 1.54% | ||||
| Feb 23 | 12.33 | 12.05 |
12.78
|
11.66
|
1.8M | -2.3% | ||||
| Feb 22 | 12.62 | 13.15 |
13.15
|
12.58
|
1.3M | -4.47% | ||||
| Feb 19 | 13.21 | 13.44 |
13.73
|
13
|
1.3M | -1.56% | ||||
| Feb 18 | 13.42 | 13.21 |
13.48
|
12.86
|
1.2M | -0.22% | ||||
| Feb 17 | 13.45 | 13.3 |
13.52
|
12.94
|
1.2M | -0.44% | ||||
| Feb 16 | 13.51 | 13.67 |
13.67
|
13.13
|
1.8M | -1.24% | ||||
| Feb 12 | 13.68 | 13.75 |
13.95
|
13.48
|
1.1M | -1.3% | ||||
| Feb 11 | 13.86 | 14.2 |
14.2
|
13.42
|
1.0M | -1.28% | ||||
| Feb 10 | 14.04 | 14.65 |
15.01
|
13.77
|
1.3M | -3.77% | ||||
| Feb 9 | 14.59 | 15.4 |
15.4
|
14.46
|
1.1M | -4.77% | ||||
| Feb 8 | 15.32 | 14.7 |
15.4
|
14.55
|
1.9M | 4.64% | ||||
| Feb 5 | 14.64 | 14.7 |
14.73
|
14.3
|
1.2M | 3.17% | ||||
| Feb 4 | 14.19 | 13.9 |
14.29
|
13.62
|
1.3M | 2.23% | ||||
| Feb 3 | 13.88 | 14.15 |
14.79
|
13.81
|
1.3M | -1.63% | ||||
| Feb 2 | 14.11 | 14.26 |
14.4
|
13.61
|
2.1M | 0.21% | ||||
| Feb 1 | 14.08 | 13.93 |
14.1
|
13.48
|
1.8M | 3.07% | ||||
| Jan 29 | 13.66 | 14.44 |
15
|
13.66
|
2.2M | -3.74% | ||||
| Jan 28 | 14.19 | 14.25 |
14.65
|
13.9
|
2.1M | 0.85% | ||||
| Jan 27 | 14.07 | 14.25 |
15
|
13.97
|
2.2M | -2.29% | ||||
| Jan 26 | 14.4 | 15.44 |
15.44
|
14.33
|
1.1M | -4.32% | ||||
| Jan 25 | 15.05 | 15 |
15.14
|
14.26
|
1.5M | 0.67% | ||||
| Jan 22 | 14.95 | 14.41 |
15.11
|
14.39
|
1.2M | 3.17% | ||||
| Jan 21 | 14.49 | 15.65 |
15.65
|
14.36
|
2.1M | -6.03% | ||||
| Jan 20 | 15.42 | 15.84 |
15.84
|
15.41
|
1.4M | -0.84% | ||||
| Jan 19 | 15.55 | 16 |
16.18
|
15.37
|
1.5M | -1.27% | ||||
| Jan 15 | 15.75 | 16.16 |
16.79
|
15.73
|
1.1M | -2.72% | ||||
| Jan 14 | 16.19 | 15.84 |
16.54
|
15.46
|
1.8M | 4.45% | ||||
| Jan 13 | 15.5 | 15.52 |
16.22
|
15.37
|
1.0M | -1.65% | ||||
| Jan 12 | 15.76 | 16.25 |
16.67
|
15.62
|
1.4M | -2.78% | ||||
| Jan 11 | 16.21 | 16.67 |
16.91
|
16.05
|
1.2M | -4.53% | ||||
| Jan 8 | 16.98 | 17 |
17.53
|
16.36
|
1.8M | -0.41% | ||||
| Jan 7 | 17.05 | 16.29 |
17.19
|
16.2
|
1.8M | 4.99% | ||||
| Jan 6 | 16.24 | 15.77 |
16.7
|
15.38
|
1.9M | 1.44% | ||||
| Jan 5 | 16.01 | 15.8 |
16.11
|
15.54
|
1.4M | 0.57% | ||||
| Jan 4 | 15.92 | 16.18 |
16.25
|
15.59
|
1.8M | 2.05% | ||||
| Dec 31 | 15.6 | 16.74 |
16.84
|
15.51
|
2.1M | -7.47% | ||||
| Dec 30 | 16.86 | 16.65 |
17.25
|
16.5
|
1.7M | 1.38% | ||||
| Dec 29 | 16.63 | 18.27 |
18.49
|
16.42
|
3.2M | -7.82% | ||||
| Dec 28 | 18.04 | 18.17 |
19.43
|
17.85
|
3.0M | 1.29% | ||||
| Dec 24 | 17.81 | 18.13 |
18.55
|
17.58
|
1.6M | -2.04% | ||||
| Dec 23 | 18.18 | 18.2 |
18.33
|
16.85
|
3.2M | 1.34% | ||||
| Dec 22 | 17.94 | 16.16 |
18.59
|
16.16
|
7.1M | 18.89% | ||||
| Dec 21 | 15.09 | 14.03 |
15.98
|
13.88
|
5.9M | 5.38% | ||||
| Dec 18 | 14.32 | 13.5 |
14.68
|
13.35
|
5.0M | 6.87% | ||||
| Dec 17 | 13.4 | 13.56 |
13.7
|
13
|
1.6M | 0.83% | ||||
| Dec 16 | 13.29 | 13.21 |
13.51
|
12.69
|
2.2M | 2.39% | ||||
| Dec 15 | 12.98 | 13.15 |
13.19
|
12.62
|
2.0M | -0.76% | ||||
| Dec 14 | 13.08 | 12.65 |
13.84
|
12.62
|
4.5M | 6.51% | ||||
| Dec 11 | 12.28 | 14.93 |
15.36
|
12.22
|
11.8M | -21.53% | ||||
| Dec 10 | 15.65 | 10.25 |
15.69
|
10.08
|
16.8M | 52.98% | ||||
| Dec 9 | 10.23 | 9.69 |
10.26
|
9.64
|
3.0M | 5.68% | ||||
| Dec 8 | 9.68 | 9.32 |
9.69
|
9.22
|
2.0M | 4.31% | ||||
| Dec 7 | 9.28 | 9.86 |
9.9
|
9.06
|
4.2M | -7.11% | ||||
| Dec 4 | 9.99 | 9.92 |
10.02
|
9.77
|
1.2M | 1.32% | ||||
| Dec 3 | 9.86 | 10 |
10.03
|
9.82
|
939K | -1.2% | ||||
| Dec 2 | 9.98 | 10.05 |
10.05
|
9.85
|
1.2M | -1.09% | ||||
| Dec 1 | 10.09 | 10.14 |
10.32
|
10.04
|
2.0M | 1% | ||||
| Nov 30 | 9.99 | 10.15 |
10.2
|
9.8
|
2.0M | -1.28% | ||||
| Nov 27 | 10.12 | 9.81 |
10.13
|
9.81
|
1.1M | 3.58% | ||||
| Nov 25 | 9.77 | 9.97 |
10
|
9.75
|
1.2M | -2.01% | ||||
| Nov 24 | 9.97 | 10 |
10.21
|
9.92
|
1.7M | -0.2% | ||||
| Nov 23 | 9.99 | 10.24 |
10.24
|
9.86
|
1.4M | -2.54% | ||||
| Nov 20 | 10.25 | 10.25 |
10.36
|
9.94
|
2.0M | -0.68% | ||||
| Nov 19 | 10.32 | 10.43 |
10.58
|
10.26
|
1.1M | -1.53% | ||||
| Nov 18 | 10.48 | 11.27 |
11.27
|
10.46
|
1.6M | -7.42% | ||||
| Nov 17 | 11.32 | 11.26 |
11.53
|
11.24
|
1.4M | -0.44% | ||||
| Nov 16 | 11.37 | 11.61 |
11.62
|
11.19
|
1.2M | -0.96% | ||||
| Nov 13 | 11.48 | 11.21 |
11.63
|
11.03
|
1.4M | 3.33% | ||||
| Nov 12 | 11.11 | 11.14 |
11.42
|
11.02
|
1.3M | -0.98% | ||||
| Nov 11 | 11.22 | 11.85 |
11.95
|
11.1
|
1.4M | -5.4% | ||||
| Nov 10 | 11.86 | 11.63 |
12.14
|
11.29
|
1.9M | 2.42% | ||||
| Nov 9 | 11.58 | 11.5 |
11.74
|
11.26
|
1.7M | 3.49% | ||||
| Nov 6 | 11.19 | 11.91 |
11.91
|
11.15
|
1.4M | -6.67% | ||||
| Nov 5 | 11.99 | 12.01 |
12.49
|
11.75
|
2.9M | 1.44% | ||||
| Nov 4 | 11.82 | 10.84 |
12
|
10.84
|
3.5M | 10.99% | ||||
| Nov 3 | 10.65 | 10.45 |
10.74
|
10.15
|
1.1M | 2.60% | ||||
| Nov 2 | 10.38 | 10.43 |
10.66
|
9.91
|
1.8M | 0.39% | ||||
| Oct 30 | 10.34 | 10.58 |
10.6
|
10
|
1.3M | -2.54% | ||||
| Oct 29 | 10.61 | 10.74 |
10.78
|
10.33
|
995K | -1.94% | ||||
| Oct 28 | 10.82 | 10.97 |
11.11
|
10.75
|
1.1M | -3.31% | ||||
| Oct 27 | 11.19 | 11.02 |
11.3
|
10.75
|
959K | 0% | ||||
| Oct 26 | 11.19 | 10.88 |
11.19
|
10.79
|
1.4M | 3.23% | ||||
| Oct 23 | 10.84 | 10.7 |
10.86
|
10.45
|
816K | 1.78% | ||||
| Oct 22 | 10.65 | 10.49 |
10.96
|
10.46
|
1.0M | 2.70% | ||||
| Oct 21 | 10.37 | 10.65 |
10.76
|
10.33
|
1.0M | -2.17% | ||||
| Oct 20 | 10.6 | 10.9 |
10.99
|
10.6
|
727K | -2.84% | ||||
| Oct 19 | 10.91 | 11.22 |
11.36
|
10.82
|
1.0M | -2.06% | ||||
| Oct 16 | 11.14 | 11.12 |
11.52
|
11.05
|
1.1M | -0.18% | ||||
| Oct 15 | 11.16 | 11.12 |
11.22
|
10.74
|
1.1M | -0.89% | ||||
| Oct 14 | 11.26 | 11.47 |
11.6
|
11.15
|
1.0M | -1.05% | ||||
| Oct 13 | 11.38 | 11.13 |
11.39
|
10.91
|
1.0M | 1.97% | ||||
| Oct 12 | 11.16 | 10.91 |
11.27
|
10.76
|
1.8M | 3.05% | ||||
| Oct 9 | 10.83 | 10.11 |
11.01
|
10.01
|
2.2M | 9.50% | ||||
| Oct 8 | 9.89 | 10.43 |
10.43
|
9.83
|
1.1M | -2.85% | ||||
| Oct 7 | 10.18 | 9.52 |
10.24
|
9.52
|
1.9M | 4.95% | ||||
| Oct 6 | 9.7 | 9.8 |
9.92
|
9.65
|
1.1M | -0.82% | ||||
| Oct 5 | 9.78 | 9.4 |
9.82
|
9.4
|
993K | 5.96% | ||||
| Oct 2 | 9.23 | 9.15 |
9.36
|
9.14
|
1.5M | -1.39% | ||||
| Oct 1 | 9.36 | 9.61 |
9.66
|
9.23
|
1.2M | -0.95% | ||||
| Sep 30 | 9.45 | 9.96 |
10.02
|
9.42
|
1.2M | -4.45% | ||||
| Sep 29 | 9.89 | 9.88 |
9.96
|
9.5
|
1.1M | -0.2% | ||||
| Sep 28 | 9.91 | 10.07 |
10.17
|
9.83
|
872K | -0.6% | ||||
| Sep 25 | 9.97 | 9.8 |
10.06
|
9.74
|
1.5M | 1.63% | ||||
| Sep 24 | 9.81 | 9.79 |
9.93
|
9.62
|
1.3M | -0.81% | ||||
| Sep 23 | 9.89 | 10.43 |
10.43
|
9.88
|
1.5M | -5.9% | ||||
| Sep 22 | 10.51 | 10.32 |
10.54
|
10.12
|
1.3M | 1.94% | ||||
| Sep 21 | 10.31 | 10.56 |
10.73
|
10.25
|
1.2M | -4.71% | ||||
| Sep 18 | 10.82 | 10.88 |
11.18
|
10.52
|
2.6M | 0.37% | ||||
| Sep 17 | 10.78 | 10.58 |
10.81
|
10.41
|
992K | 1.70% | ||||
| Sep 16 | 10.6 | 10.69 |
10.84
|
10.55
|
2.1M | -0.66% | ||||
| Sep 15 | 10.67 | 10.94 |
10.99
|
10.63
|
2.1M | -1.39% | ||||
| Sep 14 | 10.82 | 10.32 |
10.83
|
10.28
|
1.8M | 7.13% | ||||
| Sep 11 | 10.1 | 10.28 |
10.47
|
9.92
|
1.4M | -0.69% | ||||
| Sep 10 | 10.17 | 10.46 |
10.72
|
10.17
|
1.7M | -2.49% | ||||
| Sep 9 | 10.43 | 10.26 |
10.44
|
10.18
|
993K | 2.36% | ||||
| Sep 8 | 10.19 | 9.88 |
10.37
|
9.8
|
1.5M | 1.60% | ||||
| Sep 4 | 10.03 | 10.04 |
10.17
|
9.45
|
1.5M | -0.5% | ||||
| Sep 3 | 10.08 | 10.01 |
10.27
|
9.94
|
2.0M | -0.4% | ||||
| Sep 2 | 10.12 | 10.15 |
10.37
|
9.98
|
1.4M | 1.30% | ||||
| Sep 1 | 9.99 | 10.92 |
11.08
|
9.4
|
4.4M | -9.51% | ||||
| Aug 31 | 11.04 | 10.85 |
11.27
|
10.78
|
1.6M | 1.75% | ||||
| Aug 28 | 10.85 | 10.9 |
11.07
|
10.72
|
1.0M | 0.56% | ||||
| Aug 27 | 10.79 | 10.83 |
10.96
|
10.67
|
1.2M | -1.73% | ||||
| Aug 26 | 10.98 | 11.26 |
11.27
|
10.96
|
771K | -2.75% | ||||
| Aug 25 | 11.29 | 11.13 |
11.39
|
10.94
|
1.2M | 0.71% | ||||
| Aug 24 | 11.21 | 11.57 |
11.66
|
11.17
|
1.2M | -2.78% | ||||
| Aug 21 | 11.53 | 11.62 |
11.74
|
11.44
|
1.1M | -1.11% | ||||
| Aug 20 | 11.66 | 12.09 |
12.16
|
11.38
|
3.0M | -4.58% | ||||
| Aug 19 | 12.22 | 12.71 |
13.2
|
11.87
|
3.4M | 2.69% | ||||
| Aug 18 | 11.9 | 11.56 |
12.04
|
11.49
|
2.0M | 1.80% | ||||
| Aug 17 | 11.69 | 11.38 |
11.78
|
11.37
|
867K | 2.63% | ||||
| Aug 14 | 11.39 | 11.6 |
11.65
|
11.33
|
692K | -1.98% | ||||
| Aug 13 | 11.62 | 11.67 |
11.91
|
11.57
|
998K | -0.51% | ||||
| Aug 12 | 11.68 | 12.15 |
12.24
|
11.41
|
2.2M | -3.79% | ||||
| Aug 11 | 12.14 | 12.64 |
12.71
|
12.09
|
1.6M | -2.72% | ||||
| Aug 10 | 12.48 | 12.39 |
12.71
|
12.11
|
1.8M | 1.22% | ||||
| Aug 7 | 12.33 | 11.82 |
12.59
|
11.54
|
2.2M | 5.20% | ||||
| Aug 6 | 11.72 | 11.3 |
12.9
|
11.14
|
4.2M | 1.91% | ||||
| Aug 5 | 11.5 | 11.45 |
11.56
|
11.19
|
1.1M | 0.52% | ||||
| Aug 4 | 11.44 | 11.5 |
11.6
|
11.29
|
1.2M | -0.87% | ||||
| Aug 3 | 11.54 | 10.84 |
11.6
|
10.84
|
2.2M | 6.56% | ||||
| Jul 31 | 10.83 | 11.38 |
11.44
|
10.41
|
2.5M | -4.5% | ||||
| Jul 30 | 11.34 | 10.35 |
11.48
|
10.19
|
3.4M | 14.55% | ||||
| Jul 29 | 9.9 | 10.03 |
10.24
|
9.84
|
1.5M | -1.3% | ||||
| Jul 28 | 10.03 | 10.99 |
11.02
|
10.03
|
2.4M | -9.64% | ||||
| Jul 27 | 11.1 | 10.77 |
11.15
|
10.66
|
1.4M | 3.26% | ||||
| Jul 24 | 10.75 | 10.96 |
10.96
|
10.56
|
1.4M | -2.71% | ||||
| Jul 23 | 11.05 | 11.14 |
11.41
|
10.96
|
1.0M | -0.72% | ||||
| Jul 22 | 11.13 | 11.02 |
11.23
|
10.91
|
823K | 0.54% | ||||
| Jul 21 | 11.07 | 11.44 |
11.47
|
11.02
|
1.1M | -2.72% | ||||
| Jul 20 | 11.38 | 11.25 |
11.6
|
11.14
|
1.4M | 1.70% | ||||
| Jul 17 | 11.19 | 11.24 |
11.32
|
11.1
|
1.3M | -0.27% | ||||
| Jul 16 | 11.22 | 11.17 |
11.27
|
10.87
|
1.2M | 0% | ||||
| Jul 15 | 11.22 | 10.87 |
11.25
|
10.82
|
1.7M | 5.55% | ||||
| Jul 14 | 10.63 | 10.21 |
10.63
|
10.16
|
1.4M | 3.61% | ||||
| Jul 13 | 10.26 | 10.81 |
10.92
|
10.23
|
1.5M | -4.02% | ||||
| Jul 10 | 10.69 | 10.89 |
11.05
|
10.63
|
1.2M | -1.84% | ||||
| Jul 9 | 10.89 | 10.73 |
10.94
|
10.49
|
1.5M | 2.64% | ||||
| Jul 8 | 10.61 | 10.6 |
10.81
|
10.34
|
1.7M | 0.86% | ||||
| Jul 7 | 10.52 | 10 |
10.56
|
9.79
|
1.8M | 7.02% | ||||
| Jul 6 | 9.83 | 9.72 |
10.03
|
9.67
|
1.3M | 2.08% | ||||
| Jul 2 | 9.63 | 9.45 |
9.69
|
9.3
|
1.4M | 2.67% | ||||
| Jul 1 | 9.38 | 8.96 |
9.44
|
8.94
|
1.6M | 4.69% | ||||
| Jun 30 | 8.96 | 8.73 |
8.99
|
8.66
|
1.4M | 2.17% | ||||
| Jun 29 | 8.77 | 8.8 |
9.02
|
8.51
|
1.6M | 0.46% | ||||
| Jun 26 | 8.73 | 9.08 |
9.12
|
8.69
|
3.7M | -4.69% | ||||
| Jun 25 | 9.16 | 9.1 |
9.22
|
8.93
|
2.3M | 0.44% | ||||
| Jun 24 | 9.12 | 9.59 |
9.7
|
9
|
2.5M | -5.2% | ||||
| Jun 23 | 9.62 | 9.31 |
9.77
|
9.19
|
2.5M | 5.02% | ||||
| Jun 22 | 9.16 | 8.8 |
9.27
|
8.52
|
2.9M | 3.85% | ||||
| Jun 19 | 8.82 | 9.66 |
9.66
|
8.69
|
6.6M | -6.37% | ||||
| Jun 18 | 9.42 | 10.69 |
11.18
|
9.33
|
6.5M | -13.18% | ||||
| Jun 17 | 10.85 | 11.36 |
11.44
|
10.75
|
2.9M | -4.41% | ||||
| Jun 16 | 11.35 | 11.13 |
11.56
|
11.04
|
2.2M | 3.37% | ||||
| Jun 15 | 10.98 | 10.91 |
10.99
|
10.47
|
2.9M | -0.09% | ||||
| Jun 12 | 10.99 | 11.55 |
11.77
|
10.7
|
3.1M | -2.48% | ||||
| Jun 11 | 11.27 | 10.8 |
11.83
|
10.51
|
6.2M | 1.90% | ||||
| Jun 10 | 11.06 | 11.09 |
11.29
|
10.98
|
1.7M | 0.18% | ||||
| Jun 9 | 11.04 | 10.82 |
11.39
|
10.73
|
2.1M | 1.56% | ||||
| Jun 8 | 10.87 | 10.91 |
11.03
|
10.78
|
1.6M | -1% | ||||
| Jun 5 | 10.98 | 11.39 |
11.55
|
10.89
|
1.9M | -2.23% | ||||
| Jun 4 | 11.23 | 11.5 |
11.8
|
11.13
|
1.7M | -2.52% | ||||
| Jun 3 | 11.52 | 11.78 |
11.88
|
11.5
|
1.3M | -2.37% | ||||
| Jun 2 | 11.8 | 11.83 |
11.89
|
11.35
|
1.7M | -0.25% | ||||
| Jun 1 | 11.83 | 11.19 |
12
|
11.06
|
2.4M | 5.72% | ||||
| May 29 | 11.19 | 11.48 |
11.57
|
10.89
|
2.1M | -2.19% | ||||
| May 28 | 11.44 | 11.51 |
11.94
|
11.33
|
2.8M | 0% | ||||
| May 27 | 11.44 | 10.95 |
11.45
|
10.68
|
2.9M | 4.67% | ||||
| May 26 | 10.93 | 11.74 |
11.8
|
10.91
|
2.1M | -5.04% | ||||
| May 22 | 11.51 | 11.1 |
11.54
|
10.89
|
1.6M | 3.51% | ||||
| May 21 | 11.12 | 10.99 |
11.19
|
10.57
|
1.9M | 1.37% | ||||
| May 20 | 10.97 | 10.93 |
11.3
|
10.86
|
2.1M | 1.39% | ||||
| May 19 | 10.82 | 10.5 |
11.09
|
10.5
|
2.5M | 3.44% | ||||
| May 18 | 10.46 | 10.3 |
10.64
|
10.14
|
2.4M | 4.18% | ||||
| May 15 | 10.04 | 9.74 |
10.14
|
9.61
|
1.8M | 2.14% | ||||
| May 14 | 9.83 | 9.47 |
10.14
|
9.3
|
2.6M | 2.40% | ||||
| May 13 | 9.6 | 9.96 |
10.25
|
9.11
|
3.3M | -1.94% | ||||
| May 12 | 9.79 | 8.65 |
10.32
|
8.53
|
5.0M | 8.06% | ||||
| May 11 | 9.06 | 8.67 |
9.23
|
8.55
|
2.9M | 4.14% | ||||
| May 8 | 8.7 | 8.4 |
8.76
|
8.27
|
1.5M | 3.57% | ||||
| May 7 | 8.4 | 8.8 |
8.8
|
8.33
|
1.7M | -3.34% | ||||
| May 6 | 8.69 | 8.92 |
9.02
|
8.57
|
2.2M | -0.8% | ||||
| May 5 | 8.76 | 8.49 |
8.95
|
8.44
|
3.9M | 4.53% | ||||
| May 4 | 8.38 | 7.76 |
8.39
|
7.74
|
1.5M | 5.41% | ||||
| May 1 | 7.95 | 8.01 |
8.1
|
7.65
|
1.8M | -2.45% | ||||
| Apr 30 | 8.15 | 8.44 |
8.55
|
8.06
|
1.7M | -4.57% | ||||
| Apr 29 | 8.54 | 8.33 |
8.68
|
8.06
|
1.8M | 4.15% | ||||
| Apr 28 | 8.2 | 8.55 |
8.55
|
8.18
|
1.2M | -2.38% | ||||
| Apr 27 | 8.4 | 8.49 |
8.59
|
8.23
|
1.5M | 0.96% | ||||
| Apr 24 | 8.32 | 7.95 |
8.32
|
7.85
|
1.2M | 4.65% | ||||
| Apr 23 | 7.95 | 8.15 |
8.32
|
7.91
|
1.7M | -2.45% | ||||
| Apr 22 | 8.15 | 8.08 |
8.33
|
7.86
|
1.6M | 2.90% | ||||
| Apr 21 | 7.92 | 8.04 |
8.14
|
7.52
|
2.1M | -1.49% | ||||
| Apr 20 | 8.04 | 7.5 |
8.45
|
7.42
|
3.3M | 5.93% | ||||
| Apr 17 | 7.59 | 7.44 |
7.59
|
7.28
|
1.6M | 4.83% | ||||
| Apr 16 | 7.24 | 7.3 |
7.38
|
7.03
|
1.4M | -0.55% | ||||
| Apr 15 | 7.28 | 7.31 |
7.48
|
7.05
|
1.3M | -2.8% | ||||
| Apr 14 | 7.49 | 7.3 |
7.5
|
7.24
|
1.3M | 4.76% | ||||
| Apr 13 | 7.15 | 7.44 |
7.47
|
6.97
|
1.4M | -4.16% | ||||
| Apr 9 | 7.46 | 7.25 |
7.54
|
7.04
|
2.3M | 6.88% | ||||
| Apr 8 | 6.98 | 6.88 |
7.12
|
6.76
|
1.6M | 2.80% | ||||
| Apr 7 | 6.79 | 7.18 |
7.21
|
6.7
|
2.3M | 0.30% | ||||
| Apr 6 | 6.77 | 6.67 |
6.79
|
6.53
|
1.8M | 4.64% | ||||
| Apr 3 | 6.47 | 6.74 |
6.74
|
6.37
|
1.2M | -4.43% | ||||
| Apr 2 | 6.77 | 6.08 |
6.77
|
6.08
|
2.0M | 9.02% | ||||
| Apr 1 | 6.21 | 6.19 |
6.43
|
6.04
|
2.0M | -2.51% | ||||
| Mar 31 | 6.37 | 6.51 |
6.6
|
6.16
|
2.4M | -1.85% | ||||
| Mar 30 | 6.49 | 6.39 |
6.54
|
6.2
|
1.7M | 2.37% | ||||
| Mar 27 | 6.34 | 6.4 |
6.57
|
6.28
|
1.7M | -4.8% | ||||
| Mar 26 | 6.66 | 6.42 |
6.8
|
6.35
|
1.8M | 6.39% | ||||
| Mar 25 | 6.26 | 6.21 |
6.51
|
5.98
|
3.1M | 0.81% | ||||
| Mar 24 | 6.21 | 6.13 |
6.4
|
5.91
|
2.9M | 5.97% | ||||
| Mar 23 | 5.86 | 6.05 |
6.23
|
5.72
|
2.6M | -2.5% | ||||
| Mar 20 | 6.01 | 6.2 |
6.62
|
5.92
|
2.7M | -1.96% | ||||
| Mar 19 | 6.13 | 5.52 |
6.32
|
5
|
4.9M | 10.25% | ||||
| Mar 18 | 5.56 | 5.04 |
5.79
|
5.04
|
3.8M | 1.09% | ||||
| Mar 17 | 5.5 | 5.22 |
5.86
|
4.81
|
5.1M | 8.91% | ||||
| Mar 16 | 5.05 | 6.04 |
6.27
|
5.03
|
5.5M | -24.29% | ||||
| Mar 13 | 6.67 | 6.55 |
6.69
|
5.5
|
4.5M | 6.21% | ||||
| Mar 12 | 6.28 | 6.49 |
7.2
|
6.05
|
3.3M | -10.54% | ||||
| Mar 11 | 7.02 | 7.35 |
7.49
|
6.97
|
3.1M | -7.51% | ||||
| Mar 10 | 7.59 | 7.58 |
7.73
|
6.85
|
4.6M | 3.55% | ||||
| Mar 9 | 7.33 | 7.7 |
7.96
|
7.26
|
3.9M | -11.15% | ||||
| Mar 6 | 8.25 | 8.54 |
8.88
|
8.09
|
5.3M | -3.28% | ||||
| Mar 5 | 8.53 | 8 |
8.59
|
8
|
5.8M | 4.92% | ||||
| Mar 4 | 8.13 | 8.34 |
8.53
|
7.97
|
3.8M | -1.45% | ||||
| Mar 3 | 8.25 | 8.43 |
8.73
|
8.03
|
4.0M | -2.94% | ||||
| Mar 2 | 8.5 | 9.09 |
9.1
|
8.25
|
5.5M | -0.35% | ||||
| Feb 28 | 8.53 | 8.93 |
9.19
|
8.02
|
10.1M | 27.89% | ||||
| Feb 27 | 6.67 | 6.67 |
7.11
|
6.43
|
2.7M | -3.19% | ||||
| Feb 26 | 6.89 | 6.77 |
7.24
|
6.68
|
1.7M | 1.32% | ||||
| Feb 25 | 6.8 | 7.09 |
7.16
|
6.71
|
2.2M | -3.82% | ||||
| Feb 24 | 7.07 | 7.24 |
7.3
|
6.95
|
1.8M | -4.97% | ||||
| Feb 21 | 7.44 | 7.54 |
7.55
|
7.35
|
748K | -1.33% | ||||
| Feb 20 | 7.54 | 7.51 |
7.61
|
7.39
|
968K | 0.94% | ||||
| Feb 19 | 7.47 | 7.52 |
7.56
|
7.36
|
1.0M | -0.13% | ||||
| Feb 18 | 7.48 | 7.54 |
7.58
|
7.38
|
785K | -1.19% | ||||
| Feb 14 | 7.57 | 7.56 |
7.64
|
7.34
|
944K | 0% | ||||
| Feb 13 | 7.57 | 7.69 |
7.75
|
7.45
|
1.1M | -2.32% | ||||
| Feb 12 | 7.75 | 7.65 |
7.76
|
7.59
|
771K | 1.97% | ||||
| Feb 11 | 7.6 | 7.77 |
7.78
|
7.53
|
753K | -1.55% | ||||
| Feb 10 | 7.72 | 7.52 |
7.77
|
7.49
|
886K | 2.39% | ||||
| Feb 7 | 7.54 | 7.69 |
7.71
|
7.46
|
1.4M | -2.33% | ||||
| Feb 6 | 7.72 | 7.7 |
7.84
|
7.57
|
1.1M | 0.92% | ||||
| Feb 5 | 7.65 | 7.45 |
7.76
|
7.39
|
1.5M | 3.52% | ||||
| Feb 4 | 7.39 | 7.44 |
7.56
|
7.25
|
1.6M | 1.23% | ||||
| Feb 3 | 7.3 | 7.37 |
7.46
|
7.22
|
1.5M | -0.41% | ||||
| Jan 31 | 7.33 | 7.16 |
7.35
|
6.95
|
2.2M | 1.52% | ||||
| Jan 30 | 7.22 | 7.33 |
7.39
|
7.09
|
1.2M | -2.17% | ||||
| Jan 29 | 7.38 | 7.3 |
7.58
|
7.3
|
1.1M | 1.65% | ||||
| Jan 28 | 7.26 | 7.25 |
7.47
|
7.17
|
1.8M | 1.11% | ||||
| Jan 27 | 7.18 | 7.33 |
7.47
|
7.08
|
2.2M | -4.27% | ||||
| Jan 24 | 7.5 | 8.06 |
8.1
|
7.39
|
2.7M | -6.37% | ||||
| Jan 23 | 8.01 | 8.15 |
8.22
|
7.92
|
1.7M | -2.2% | ||||
| Jan 22 | 8.19 | 8.29 |
8.38
|
8.14
|
883K | -0.85% | ||||
| Jan 21 | 8.26 | 8.37 |
8.47
|
8.22
|
1.1M | -1.31% | ||||
| Jan 17 | 8.37 | 8.97 |
8.98
|
8.32
|
1.7M | -5.42% | ||||
| Jan 16 | 8.85 | 8.9 |
9.04
|
8.76
|
1.2M | 0.68% | ||||
| Jan 15 | 8.79 | 8.65 |
9.06
|
8.63
|
1.7M | 1.74% | ||||
| Jan 14 | 8.64 | 8.24 |
8.65
|
8.11
|
1.9M | 4.35% | ||||
| Jan 13 | 8.28 | 8.35 |
8.36
|
8.06
|
1.4M | -0.84% | ||||
| Jan 10 | 8.35 | 8.55 |
8.68
|
8.33
|
1.6M | -1.65% | ||||
| Jan 9 | 8.49 | 8.45 |
8.66
|
8.36
|
1.2M | 1.80% | ||||
| Jan 8 | 8.34 | 8.19 |
8.39
|
8.14
|
1.0M | 1.83% | ||||
| Jan 7 | 8.19 | 8.3 |
8.38
|
8.16
|
1.4M | -1.21% | ||||
| Jan 6 | 8.29 | 8.12 |
8.29
|
7.97
|
1.5M | 0.97% | ||||
| Jan 3 | 8.21 | 8.05 |
8.3
|
7.98
|
1.3M | 0% | ||||
| Jan 2 | 8.21 | 8.43 |
8.44
|
8.12
|
1.4M | -1.91% | ||||
| Dec 31 | 8.37 | 8.11 |
8.47
|
8.06
|
1.6M | 2.70% | ||||
| Dec 30 | 8.15 | 8.29 |
8.31
|
7.95
|
1.8M | -2.51% | ||||
| Dec 27 | 8.36 | 8.55 |
8.61
|
8.31
|
1.5M | -1.99% | ||||
| Dec 26 | 8.53 | 8.83 |
8.83
|
8.44
|
1.3M | -3.51% | ||||
| Dec 24 | 8.84 | 8.98 |
8.98
|
8.66
|
779K | -1.23% | ||||
| Dec 23 | 8.95 | 8.42 |
9.2
|
8.35
|
3.1M | 6.42% | ||||
| Dec 20 | 8.41 | 8.66 |
8.69
|
8.35
|
2.5M | -2.89% | ||||
| Dec 19 | 8.66 | 8.43 |
8.69
|
8.38
|
1.4M | 2.97% | ||||
| Dec 18 | 8.41 | 8.27 |
8.51
|
8.21
|
1.7M | 2.06% | ||||
| Dec 17 | 8.24 | 8.37 |
8.42
|
7.86
|
2.8M | -1.55% | ||||
| Dec 16 | 8.37 | 8.54 |
8.61
|
8.28
|
1.9M | -1.65% | ||||
| Dec 13 | 8.51 | 8.68 |
8.98
|
8.37
|
1.9M | -1.96% | ||||
| Dec 12 | 8.68 | 8.73 |
8.76
|
8.45
|
2.5M | 0.46% | ||||
| Dec 11 | 8.64 | 9.12 |
9.23
|
8.54
|
3.2M | -4.53% | ||||
| Dec 10 | 9.05 | 10.13 |
10.25
|
9
|
5.1M | -12.22% | ||||
| Dec 9 | 10.31 | 11.75 |
12.33
|
10.26
|
5.0M | -11.58% | ||||
| Dec 6 | 11.66 | 11.75 |
11.92
|
11.46
|
2.0M | 0.52% | ||||
| Dec 5 | 11.6 | 11.66 |
11.85
|
11.5
|
2.0M | -0.85% | ||||
| Dec 4 | 11.7 | 11.42 |
11.71
|
11.13
|
1.8M | 2.90% | ||||
| Dec 3 | 11.37 | 11.4 |
11.6
|
11.14
|
3.1M | 6.36% | ||||
| Dec 2 | 10.69 | 10.88 |
11
|
10.44
|
1.7M | -1.02% | ||||
| Nov 29 | 10.8 | 10.86 |
10.93
|
10.64
|
680K | 0.37% | ||||
| Nov 27 | 10.76 | 10.5 |
10.84
|
10.3
|
1.4M | 3.46% | ||||
| Nov 26 | 10.4 | 10.39 |
10.54
|
10.11
|
1.4M | 0.48% | ||||
| Nov 25 | 10.35 | 9.92 |
10.35
|
9.88
|
1.4M | 5.50% | ||||
| Nov 22 | 9.81 | 9.75 |
9.88
|
9.61
|
669K | 1.34% | ||||
| Nov 21 | 9.68 | 9.72 |
9.81
|
9.49
|
1.0M | -0.21% | ||||
| Nov 20 | 9.7 | 9.6 |
9.96
|
9.58
|
1.3M | 0.21% | ||||
| Nov 19 | 9.68 | 9.41 |
10.05
|
9.41
|
1.8M | 3.64% | ||||
| Nov 18 | 9.34 | 9.44 |
9.5
|
9.19
|
1.1M | -0.74% | ||||
| Nov 15 | 9.41 | 9.53 |
9.53
|
9.36
|
818K | -0.53% | ||||
| Nov 14 | 9.46 | 9.7 |
9.71
|
9.33
|
707K | -2.37% | ||||
| Nov 13 | 9.69 | 9.56 |
9.89
|
9.45
|
701K | 0.73% | ||||
| Nov 12 | 9.62 | 9.76 |
9.95
|
9.55
|
965K | -1.64% | ||||
| Nov 11 | 9.78 | 9.74 |
9.91
|
9.65
|
652K | -0.71% | ||||
| Nov 8 | 9.85 | 9.3 |
10.05
|
9.25
|
1.2M | 5.46% | ||||
| Nov 7 | 9.34 | 9.87 |
10.59
|
9.25
|
2.2M | -1.27% | ||||
| Nov 6 | 9.46 | 9.45 |
9.57
|
9.4
|
1.6M | 0% | ||||
| Nov 5 | 9.46 | 9.17 |
9.49
|
9.07
|
833K | 3.16% | ||||
| Nov 4 | 9.17 | 9.6 |
9.62
|
9.15
|
1.4M | -2.96% | ||||
| Nov 1 | 9.45 | 9.14 |
9.59
|
9.06
|
1.1M | 4.42% | ||||
| Oct 31 | 9.05 | 9.2 |
9.3
|
8.88
|
839K | -2.16% | ||||
| Oct 30 | 9.25 | 9.35 |
9.41
|
9.09
|
1.1M | -0.96% | ||||
| Oct 29 | 9.34 | 9.35 |
9.54
|
9.27
|
1.1M | 0.21% | ||||
| Oct 28 | 9.32 | 9 |
9.41
|
8.97
|
839K | 4.02% | ||||
| Oct 25 | 8.96 | 8.63 |
9
|
8.58
|
834K | 3.34% | ||||
| Oct 24 | 8.67 | 8.73 |
8.74
|
8.44
|
1.1M | -0.23% | ||||
| Oct 23 | 8.69 | 8.61 |
8.78
|
8.49
|
950K | 0.70% | ||||
| Oct 22 | 8.63 | 8.56 |
8.69
|
8.46
|
694K | 1.89% | ||||
| Oct 21 | 8.47 | 8.35 |
8.5
|
8.31
|
648K | 1.93% | ||||
| Oct 18 | 8.31 | 8.54 |
8.66
|
8.28
|
848K | -3.71% | ||||
| Oct 17 | 8.63 | 8.38 |
8.66
|
8.32
|
1.0M | 3.48% | ||||
| Oct 16 | 8.34 | 8.43 |
8.69
|
8.31
|
1.2M | -0.71% | ||||
| Oct 15 | 8.4 | 8.05 |
8.45
|
7.94
|
3.6M | 4.61% | ||||
| Oct 14 | 8.03 | 8.06 |
8.3
|
8.01
|
1.4M | -2.07% | ||||
| Oct 11 | 8.2 | 8.16 |
8.36
|
8.1
|
2.3M | 1.86% | ||||
| Oct 10 | 8.05 | 8.16 |
8.33
|
7.7
|
2.0M | -0.86% | ||||
| Oct 9 | 8.12 | 8.39 |
8.4
|
8
|
829K | -1.93% | ||||
| Oct 8 | 8.28 | 8.51 |
8.57
|
8.28
|
992K | -3.61% | ||||
| Oct 7 | 8.59 | 8.55 |
8.81
|
8.53
|
957K | 0.70% | ||||
| Oct 4 | 8.53 | 8.63 |
8.7
|
8.23
|
1.1M | -1.04% | ||||
| Oct 3 | 8.62 | 8.62 |
8.72
|
8.38
|
900K | -0.35% | ||||
| Oct 2 | 8.65 | 8.55 |
8.83
|
8.31
|
1.3M | 0.35% | ||||
| Oct 1 | 8.62 | 9.08 |
9.26
|
8.55
|
1.2M | -4.75% | ||||
| Sep 30 | 9.05 | 9.21 |
9.26
|
8.95
|
1.0M | -1.52% | ||||
| Sep 27 | 9.19 | 9.44 |
9.61
|
9.11
|
1.3M | -2.65% | ||||
| Sep 26 | 9.44 | 10.08 |
10.09
|
9.43
|
1.4M | -6.53% | ||||
| Sep 25 | 10.1 | 10.13 |
10.29
|
9.87
|
920K | -0.3% | ||||
| Sep 24 | 10.13 | 10.73 |
10.8
|
10.07
|
1.7M | -5.5% | ||||
| Sep 23 | 10.72 | 10.66 |
10.84
|
10.61
|
774K | 0.56% | ||||
| Sep 20 | 10.66 | 10.6 |
10.97
|
10.5
|
2.2M | 0.28% | ||||
| Sep 19 | 10.63 | 10.82 |
10.9
|
10.58
|
719K | -1.3% | ||||
| Sep 18 | 10.77 | 11.11 |
11.12
|
10.64
|
834K | -3.49% | ||||
| Sep 17 | 11.16 | 11.3 |
11.39
|
11.09
|
760K | -1.24% | ||||
| Sep 16 | 11.3 | 10.73 |
11.32
|
10.68
|
807K | 4.15% | ||||
| Sep 13 | 10.85 | 11.11 |
11.25
|
10.84
|
789K | -2.34% | ||||
| Sep 12 | 11.11 | 11.26 |
11.3
|
10.97
|
817K | -1.24% | ||||
| Sep 11 | 11.25 | 10.73 |
11.27
|
10.68
|
1.0M | 4.85% | ||||
| Sep 10 | 10.73 | 10.3 |
10.73
|
10.21
|
932K | 3.27% | ||||
| Sep 9 | 10.39 | 10.6 |
10.64
|
10.26
|
895K | -2.17% | ||||
| Sep 6 | 10.62 | 10.8 |
10.98
|
10.61
|
772K | -2.3% | ||||
| Sep 5 | 10.87 | 10.59 |
10.97
|
10.43
|
977K | 3.92% | ||||
| Sep 4 | 10.46 | 10.55 |
10.56
|
10.13
|
1.2M | -0.1% | ||||
| Sep 3 | 10.47 | 10.83 |
10.9
|
10.3
|
1.4M | -3.94% | ||||
| Aug 30 | 10.9 | 11.18 |
11.24
|
10.89
|
694K | -2.15% | ||||
| Aug 29 | 11.14 | 11.16 |
11.29
|
11
|
1.1M | 0.45% | ||||
| Aug 28 | 11.09 | 10.65 |
11.09
|
10.6
|
901K | 2.88% | ||||
| Aug 27 | 10.78 | 10.98 |
11.09
|
10.67
|
1.1M | -1.73% | ||||
| Aug 26 | 10.97 | 11.31 |
11.31
|
10.76
|
1.2M | -0.45% | ||||
| Aug 23 | 11.02 | 11.35 |
11.65
|
10.96
|
1.1M | -3.67% | ||||
| Aug 22 | 11.44 | 11.57 |
11.59
|
11.31
|
1.1M | -0.61% | ||||
| Aug 21 | 11.51 | 11.62 |
11.63
|
11.41
|
767K | 0% | ||||
| Aug 20 | 11.51 | 11.62 |
11.73
|
11.4
|
1.2M | -0.78% | ||||
| Aug 19 | 11.6 | 11.49 |
11.72
|
11.39
|
1.1M | 2.20% | ||||
| Aug 16 | 11.35 | 11.13 |
11.37
|
11.1
|
1.3M | 2.71% | ||||
| Aug 15 | 11.05 | 11.63 |
11.64
|
10.96
|
1.5M | -4.41% | ||||
| Aug 14 | 11.56 | 11.2 |
11.7
|
11.15
|
1.9M | 1.05% | ||||
| Aug 13 | 11.44 | 11.16 |
11.7
|
11.11
|
1.5M | 1.87% | ||||
| Aug 12 | 11.23 | 11.66 |
11.78
|
11.12
|
1.6M | -4.59% | ||||
| Aug 9 | 11.77 | 11.99 |
12.13
|
11.39
|
1.3M | -1.67% | ||||
| Aug 8 | 11.97 | 12.17 |
12.38
|
11.35
|
2.3M | -1.64% | ||||
| Aug 7 | 12.17 | 11.81 |
12.3
|
11.53
|
1.5M | 2.79% | ||||
| Aug 6 | 11.84 | 11.34 |
11.87
|
11.21
|
1.6M | 5.15% | ||||
| Aug 5 | 11.26 | 11.2 |
11.49
|
11
|
1.7M | -1.66% | ||||
| Aug 2 | 11.45 | 11.76 |
11.77
|
11.23
|
1.6M | -3.29% | ||||
| Aug 1 | 11.84 | 12 |
12.1
|
11.63
|
1.6M | -1.42% | ||||
| Jul 31 | 12.01 | 12.12 |
12.49
|
11.86
|
1.8M | -1.56% | ||||
| Jul 30 | 12.2 | 12 |
12.21
|
11.87
|
1.2M | 0.66% | ||||
| Jul 29 | 12.12 | 12.24 |
12.25
|
11.93
|
1.3M | -0.82% | ||||
| Jul 26 | 12.22 | 11.84 |
12.23
|
11.75
|
1.3M | 3.74% | ||||
| Jul 25 | 11.78 | 11.92 |
11.95
|
11.67
|
998K | -1.42% | ||||
| Jul 24 | 11.95 | 11.84 |
11.98
|
11.71
|
867K | 0.50% | ||||
| Jul 23 | 11.89 | 11.9 |
11.9
|
11.67
|
884K | 0.42% | ||||
| Jul 22 | 11.84 | 11.7 |
11.97
|
11.61
|
1.3M | 2.07% | ||||
| Jul 19 | 11.6 | 12.15 |
12.16
|
11.59
|
1.2M | -4.53% | ||||
| Jul 18 | 12.15 | 11.53 |
12.18
|
11.53
|
1.3M | 2.79% | ||||
| Jul 17 | 11.82 | 11.72 |
11.95
|
11.69
|
1.1M | 1.11% | ||||
| Jul 16 | 11.69 | 12 |
12
|
11.51
|
1.2M | -2.58% | ||||
| Jul 15 | 12 | 11.66 |
12.07
|
11.52
|
1.8M | 2.39% | ||||
| Jul 12 | 11.72 | 11.23 |
11.9
|
11.23
|
2.0M | 3.99% | ||||
| Jul 11 | 11.27 | 11.34 |
11.39
|
11.02
|
1.2M | 0% | ||||
| Jul 10 | 11.27 | 11.35 |
11.57
|
10.85
|
2.2M | -0.7% | ||||
| Jul 9 | 11.35 | 11.31 |
11.48
|
10.55
|
4.5M | -1.48% | ||||
| Jul 8 | 11.52 | 13 |
13.33
|
11.22
|
20.4M | 1.05% | ||||
| Jul 5 | 11.4 | 11.65 |
11.85
|
11.35
|
2.2M | -1.81% | ||||
| Jul 3 | 11.61 | 11.22 |
11.75
|
11.16
|
1.8M | 3.94% | ||||
| Jul 2 | 11.17 | 10.54 |
11.22
|
10.45
|
1.8M | 5.48% | ||||
| Jul 1 | 10.59 | 10.92 |
11.07
|
10.51
|
1.6M | -1.67% | ||||
| Jun 28 | 10.77 | 10.6 |
10.89
|
10.43
|
4.2M | 2.09% | ||||
| Jun 27 | 10.55 | 9.67 |
10.56
|
9.64
|
1.8M | 9.78% | ||||
| Jun 26 | 9.61 | 9.77 |
9.86
|
9.56
|
812K | -1.23% | ||||
| Jun 25 | 9.73 | 9.61 |
9.85
|
9.57
|
949K | 1.67% | ||||
| Jun 24 | 9.57 | 10.01 |
10.25
|
9.57
|
1.5M | -3.82% | ||||
| Jun 21 | 9.95 | 9.6 |
10
|
9.41
|
2.8M | 3.11% | ||||
| Jun 20 | 9.65 | 9.83 |
9.94
|
9.62
|
938K | -0.62% | ||||
| Jun 19 | 9.71 | 9.91 |
9.96
|
9.67
|
579K | -2.02% | ||||
| Jun 18 | 9.91 | 9.84 |
10.2
|
9.7
|
1.1M | 1.54% | ||||
| Jun 17 | 9.76 | 9.43 |
9.77
|
9.31
|
1.6M | 4.83% | ||||
| Jun 14 | 9.31 | 9.55 |
9.6
|
9.28
|
763K | -3.02% | ||||
| Jun 13 | 9.6 | 9.37 |
9.62
|
9.28
|
984K | 2.89% | ||||
| Jun 12 | 9.33 | 9.18 |
9.35
|
9.1
|
830K | 0.76% | ||||
| Jun 11 | 9.26 | 9.53 |
9.6
|
9.12
|
797K | -1.28% | ||||
| Jun 10 | 9.38 | 9.64 |
9.72
|
9.34
|
872K | -1.78% | ||||
| Jun 7 | 9.55 | 9.15 |
9.6
|
9.07
|
937K | 4.95% | ||||
| Jun 6 | 9.1 | 9.26 |
9.42
|
9.03
|
955K | -2.15% | ||||
| Jun 5 | 9.3 | 9.32 |
9.46
|
9.2
|
937K | 0.11% | ||||
| Jun 4 | 9.29 | 8.97 |
9.32
|
8.76
|
2.2M | 4.62% | ||||
| Jun 3 | 8.88 | 8.79 |
9
|
8.74
|
1.4M | 1.49% | ||||
| May 31 | 8.75 | 9.32 |
9.35
|
8.69
|
1.8M | -7.41% | ||||
| May 30 | 9.45 | 9.65 |
9.77
|
9.3
|
828K | -2.07% | ||||
| May 29 | 9.65 | 9.51 |
9.79
|
9.39
|
1.0M | 0.21% | ||||
| May 28 | 9.63 | 9.9 |
9.9
|
9.62
|
926K | -0.93% | ||||
| May 24 | 9.72 | 9.54 |
10.18
|
9.51
|
1.2M | 2.75% | ||||
| May 23 | 9.46 | 9.62 |
9.75
|
9.25
|
1.2M | -2.87% | ||||
| May 22 | 9.74 | 10.06 |
10.13
|
9.65
|
1.1M | -3.37% | ||||
| May 21 | 10.08 | 9.83 |
10.12
|
9.74
|
1.4M | 3.07% | ||||
| May 20 | 9.78 | 10.03 |
10.05
|
9.76
|
1.2M | -4.02% | ||||
| May 17 | 10.19 | 10.28 |
10.39
|
9.89
|
1.8M | -1.92% | ||||
| May 16 | 10.39 | 10.37 |
10.64
|
10.28
|
1.6M | 1.17% | ||||
| May 15 | 10.27 | 9.89 |
10.43
|
9.88
|
1.9M | 3.01% | ||||
| May 14 | 9.97 | 9.74 |
10.05
|
9.4
|
1.8M | 1.84% | ||||
| May 13 | 9.79 | 9.75 |
10.12
|
9.66
|
2.4M | -3.17% | ||||
| May 10 | 10.11 | 9.69 |
10.16
|
9.33
|
1.9M | 4.88% | ||||
| May 9 | 9.64 | 10.56 |
10.63
|
9.61
|
3.7M | -14.77% | ||||
| May 8 | 11.31 | 11.34 |
11.47
|
11.16
|
904K | -0.09% | ||||
| May 7 | 11.32 | 11.76 |
11.81
|
11.21
|
1.1M | -5.11% | ||||
| May 6 | 11.93 | 11.25 |
11.99
|
11.25
|
1.1M | 3.11% | ||||
| May 3 | 11.57 | 11.39 |
11.59
|
11.28
|
1.3M | 1.94% | ||||
| May 2 | 11.35 | 11.32 |
11.55
|
10.95
|
1.6M | -0.26% | ||||
| May 1 | 11.38 | 11.7 |
11.8
|
11.36
|
1.2M | -2.65% | ||||
| Apr 30 | 11.69 | 12.07 |
12.16
|
11.58
|
1.3M | -3.23% | ||||
| Apr 29 | 12.08 | 12.1 |
12.33
|
12.06
|
808K | -0.08% | ||||
| Apr 26 | 12.09 | 11.85 |
12.14
|
11.74
|
728K | 2.03% | ||||
| Apr 25 | 11.85 | 11.84 |
11.92
|
11.58
|
778K | -0.25% | ||||
| Apr 24 | 11.88 | 12 |
12.02
|
11.7
|
1.2M | -1% | ||||
| Apr 23 | 12 | 11.75 |
12.09
|
11.54
|
1.7M | 1.95% | ||||
| Apr 22 | 11.77 | 11.7 |
11.82
|
11.48
|
854K | 0.60% | ||||
| Apr 18 | 11.7 | 11.67 |
11.82
|
11.43
|
2.1M | 0% | ||||
| Apr 17 | 11.7 | 12.02 |
12.07
|
11.4
|
1.8M | -2.42% | ||||
| Apr 16 | 11.99 | 12.18 |
12.28
|
11.94
|
1.7M | -1.24% | ||||
| Apr 15 | 12.14 | 12.11 |
12.35
|
11.84
|
1.4M | -0.16% | ||||
| Apr 12 | 12.16 | 12.32 |
12.53
|
12.01
|
1.4M | -0.49% | ||||
| Apr 11 | 12.22 | 12.48 |
12.66
|
12.09
|
1.8M | -2.08% | ||||
| Apr 10 | 12.48 | 12.48 |
12.55
|
12.13
|
1.4M | 0.73% | ||||
| Apr 9 | 12.39 | 12.56 |
12.8
|
12.34
|
2.0M | -1.74% | ||||
| Apr 8 | 12.61 | 12.45 |
12.73
|
12.08
|
2.6M | 0.24% | ||||
| Apr 5 | 12.58 | 12.2 |
12.65
|
12.06
|
3.1M | 3.62% | ||||
| Apr 4 | 12.14 | 12.18 |
12.6
|
11.71
|
11.6M | -6.83% | ||||
| Apr 3 | 13.03 | 12.45 |
13.36
|
12.25
|
7.1M | 6.02% | ||||
| Apr 2 | 12.29 | 13.83 |
13.91
|
11.9
|
22.3M | 28.96% | ||||
| Apr 1 | 9.53 | 9.55 |
9.7
|
9.3
|
1.2M | -0.1% | ||||
| Mar 29 | 9.54 | 9.41 |
9.59
|
9.35
|
1.1M | 2.36% | ||||
| Mar 28 | 9.32 | 9.09 |
9.33
|
9.02
|
646K | 2.53% | ||||
| Mar 27 | 9.09 | 9.39 |
9.39
|
8.94
|
920K | -3.3% | ||||
| Mar 26 | 9.4 | 9.31 |
9.4
|
9.17
|
677K | 0% | ||||