About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
SIGA
...
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.
- SIGA Technologies declares $0.60 special dividend
- Siga Technologies announces appointment of Nguyen as new CEO
- SIGA Technologies GAAP EPS of -$0.01, revenue of $9.23M
- Siga Technologies appoints Jay Varma as Chief Medical Officer
- SIGA Technologies GAAP EPS of -$0.04, revenue of $5.88M
- Biggest stock movers today: Reata Pharmaceuticals, Enphase Energy, Roku and more
- SIGA Technologies jumps 27% on U.S. government orders worth $138M
- SIGA, VIEW and INZY are among after hour movers
- Monkeypox is no longer a global health emergency – WHO
- SIGA Technologies GAAP EPS of -$0.01, revenue of $8.32M
- SIGA Technologies declares $0.45 special dividend
- SIGA Technologies GAAP EPS of -$0.01, revenue of $11.4M
- SIGA Technologies CEO Phil Gomez to retire
- Monkeypox plays in the red as U.S. to end public health emergency
- World Health Organization renames monkeypox as mpox
- SIGA Technologies GAAP EPS of $0.45, revenue of $72.21M
- Monkeypox remains a global health emergency – WHO
- SIGA Technologies secures new contract awarded to procure up to $10.7M of TPOXX
- SIGA gets ~$16M in orders for monkeypox antiviral in August and early September
- SIGA monkeypox therapy undergoes NIH-led late-stage trial
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| November 4, 2021 | -0.04 / - | 4.85M / - |
Beat! |
| August 5, 2021 | - / - | 8.65M / - |
Beat! |
| May 6, 2021 | -0.02 / - | 4.8M / - |
Beat! |
| March 4, 2021 | 0.26 / - | 37.73M / - |
Beat! |
| November 5, 2020 | 0.31 / - | 44.3M / - |
Beat! |
| August 6, 2020 | 0.26 / - | 40.3M / - |
Beat! |
| May 6, 2020 | -0.11 / - | 2.62M / - |
Beat! |
| March 5, 2020 | -0.15 / - | 26.74M / - |
Beat! |
| November 6, 2019 | -0.01 / - | 8.11M / - |
Beat! |
| August 7, 2019 | -0.04 / - | 3.91M / - |
Beat! |
| May 9, 2019 | 0.02 / - | 10.46M / - |
Beat! |
| March 11, 2019 | 0.65 / - | 1.57M / - |
Beat! |
| November 7, 2018 | 4.71 / - | 471.1M / - |
Beat! |
| August 8, 2018 | -0.09 / - | 2.66M / - |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 15, 2023 | 5.8 | 5.72 |
5.91
|
5.36
|
1.2M | -1.86% | ||||
| May 12, 2023 | 5.91 | 6.27 |
6.27
|
5.83
|
1.0M | -4.68% | ||||
| May 11, 2023 | 6.2 | 5.89 |
6.27
|
5.77
|
963K | 6.35% | ||||
| May 10, 2023 | 5.83 | 5.81 |
5.84
|
5.62
|
1.5M | 1.57% | ||||
| May 9, 2023 | 5.74 | 5.71 |
5.78
|
5.51
|
1.1M | 0.53% | ||||
| May 8, 2023 | 5.71 | 5.96 |
5.97
|
5.52
|
934K | -3.71% | ||||
| May 5, 2023 | 5.93 | 6.01 |
6.2
|
5.72
|
774K | 1.89% | ||||
| May 4, 2023 | 5.82 | 5.73 |
5.96
|
5.68
|
757K | 3.19% | ||||
| May 3, 2023 | 5.64 | 5.56 |
5.68
|
5.46
|
651K | 1.99% | ||||
| May 2, 2023 | 5.53 | 5.81 |
5.82
|
5.5
|
812K | -4.98% | ||||
| May 1, 2023 | 5.82 | 5.79 |
5.95
|
5.71
|
762K | -0.17% | ||||
| Apr 28, 2023 | 5.83 | 5.62 |
5.91
|
5.52
|
554K | 3% | ||||
| Apr 27, 2023 | 5.66 | 5.51 |
5.76
|
5.43
|
515K | 3.10% | ||||
| Apr 26, 2023 | 5.49 | 5.56 |
5.63
|
5.36
|
562K | -1.61% | ||||
| Apr 25, 2023 | 5.58 | 5.68 |
5.79
|
5.56
|
472K | -2.11% | ||||
| Apr 24, 2023 | 5.7 | 5.75 |
5.75
|
5.52
|
614K | -0.18% | ||||
| Apr 21, 2023 | 5.71 | 5.88 |
5.93
|
5.67
|
730K | -3.22% | ||||
| Apr 20, 2023 | 5.9 | 5.7 |
6.07
|
5.69
|
700K | 1.72% | ||||
| Apr 19, 2023 | 5.8 | 5.78 |
5.89
|
5.7
|
668K | 0.17% | ||||
| Apr 18, 2023 | 5.79 | 6.05 |
6.08
|
5.73
|
478K | -3.98% | ||||
| Apr 17, 2023 | 6.03 | 5.97 |
6.14
|
5.95
|
593K | 1.34% | ||||
| Apr 14, 2023 | 5.95 | 6.25 |
6.26
|
5.84
|
532K | -1.82% | ||||
| Apr 13, 2023 | 6.06 | 5.97 |
6.19
|
5.93
|
397K | 2.54% | ||||
| Apr 12, 2023 | 5.91 | 6.16 |
6.22
|
5.84
|
421K | -2.96% | ||||
| Apr 11, 2023 | 6.09 | 5.96 |
6.14
|
5.91
|
473K | 2.53% | ||||
| Apr 10, 2023 | 5.94 | 5.99 |
6.03
|
5.85
|
774K | 0.17% | ||||
| Apr 6, 2023 | 5.93 | 5.88 |
6.03
|
5.83
|
506K | 1.37% | ||||
| Apr 5, 2023 | 5.85 | 5.66 |
5.91
|
5.64
|
783K | 2.81% | ||||
| Apr 4, 2023 | 5.69 | 5.74 |
5.78
|
5.51
|
611K | -1.04% | ||||
| Apr 3, 2023 | 5.75 | 5.75 |
5.77
|
5.55
|
547K | 0% | ||||
| Mar 31, 2023 | 5.75 | 5.61 |
5.85
|
5.61
|
809K | 3.05% | ||||
| Mar 30, 2023 | 5.58 | 5.75 |
5.75
|
5.51
|
461K | -2.45% | ||||
| Mar 29, 2023 | 5.72 | 5.79 |
5.95
|
5.72
|
635K | 0.18% | ||||
| Mar 28, 2023 | 5.71 | 5.78 |
5.84
|
5.59
|
1.0M | -0.7% | ||||
| Mar 27, 2023 | 5.75 | 5.75 |
5.8
|
5.58
|
634K | 0.17% | ||||
| Mar 24, 2023 | 5.74 | 5.53 |
5.86
|
5.51
|
684K | 3.42% | ||||
| Mar 23, 2023 | 5.55 | 5.3 |
5.6
|
5.3
|
815K | 5.71% | ||||
| Mar 22, 2023 | 5.25 | 5.38 |
5.41
|
5.24
|
816K | -2.6% | ||||
| Mar 21, 2023 | 5.39 | 5.6 |
5.68
|
5.38
|
676K | -2.53% | ||||
| Mar 20, 2023 | 5.53 | 5.46 |
5.75
|
5.45
|
648K | 1.28% | ||||
| Mar 17, 2023 | 5.46 | 5.59 |
5.6
|
5.42
|
1.5M | -2.85% | ||||
| Mar 16, 2023 | 5.62 | 5.53 |
5.7
|
5.41
|
916K | 0% | ||||
| Mar 15, 2023 | 5.62 | 5.41 |
5.62
|
5.39
|
883K | 1.81% | ||||
| Mar 14, 2023 | 5.52 | 5.4 |
5.53
|
5.32
|
955K | 5.54% | ||||
| Mar 13, 2023 | 5.23 | 5.31 |
5.39
|
5.11
|
1.6M | -3.51% | ||||
| Mar 10, 2023 | 5.42 | 5.42 |
5.68
|
5.36
|
930K | -0.73% | ||||
| Mar 9, 2023 | 5.46 | 5.91 |
5.96
|
5.33
|
1.7M | -7.77% | ||||
| Mar 8, 2023 | 5.92 | 6.12 |
6.17
|
5.89
|
823K | -3.27% | ||||
| Mar 7, 2023 | 6.12 | 6.07 |
6.25
|
6.01
|
1.1M | 0.82% | ||||
| Mar 6, 2023 | 6.07 | 6.4 |
6.61
|
6.04
|
1.1M | -5.01% | ||||
| Mar 3, 2023 | 6.39 | 6.63 |
6.64
|
6.28
|
1.1M | -3.62% | ||||
| Mar 2, 2023 | 6.63 | 6.55 |
6.76
|
6.45
|
1.1M | -0.15% | ||||
| Mar 1, 2023 | 6.64 | 6.88 |
6.96
|
6.59
|
697K | -3.07% | ||||
| Feb 28, 2023 | 6.85 | 6.95 |
6.95
|
6.8
|
718K | -1.58% | ||||
| Feb 27, 2023 | 6.96 | 6.92 |
6.97
|
6.87
|
749K | 1.16% | ||||
| Feb 24, 2023 | 6.88 | 6.76 |
6.89
|
6.73
|
605K | 0.15% | ||||
| Feb 23, 2023 | 6.87 | 6.71 |
6.9
|
6.66
|
522K | 2.54% | ||||
| Feb 22, 2023 | 6.7 | 6.73 |
6.86
|
6.57
|
876K | 0.15% | ||||
| Feb 21, 2023 | 6.69 | 6.9 |
7.02
|
6.69
|
825K | -4.43% | ||||
| Feb 17, 2023 | 7 | 6.85 |
7.04
|
6.76
|
626K | 2.49% | ||||
| Feb 16, 2023 | 6.83 | 6.8 |
6.95
|
6.74
|
678K | -1.01% | ||||
| Feb 15, 2023 | 6.9 | 6.68 |
6.9
|
6.61
|
997K | 2.99% | ||||
| Feb 14, 2023 | 6.7 | 6.67 |
6.73
|
6.47
|
672K | 0.75% | ||||
| Feb 13, 2023 | 6.65 | 6.74 |
6.77
|
6.54
|
788K | -2.06% | ||||
| Feb 10, 2023 | 6.79 | 6.95 |
7.03
|
6.71
|
1.2M | -2.02% | ||||
| Feb 9, 2023 | 6.93 | 7.12 |
7.17
|
6.86
|
855K | -1.14% | ||||
| Feb 8, 2023 | 7.01 | 7.13 |
7.19
|
6.97
|
687K | -2.5% | ||||
| Feb 7, 2023 | 7.19 | 7.14 |
7.21
|
6.95
|
683K | 0.98% | ||||
| Feb 6, 2023 | 7.12 | 7.34 |
7.39
|
7.07
|
709K | -2.6% | ||||
| Feb 3, 2023 | 7.31 | 7.67 |
7.67
|
7.26
|
809K | -5.56% | ||||
| Feb 2, 2023 | 7.74 | 7.43 |
7.87
|
7.35
|
910K | 4.45% | ||||
| Feb 1, 2023 | 7.41 | 7.3 |
7.46
|
7.12
|
705K | 1.09% | ||||
| Jan 31, 2023 | 7.33 | 7.3 |
7.36
|
7.16
|
628K | 0.41% | ||||
| Jan 30, 2023 | 7.3 | 7.36 |
7.47
|
7.26
|
538K | -1.48% | ||||
| Jan 27, 2023 | 7.41 | 7.47 |
7.51
|
7.24
|
611K | -1.33% | ||||
| Jan 26, 2023 | 7.51 | 7.51 |
7.56
|
7.32
|
429K | 0.81% | ||||
| Jan 25, 2023 | 7.45 | 7.51 |
7.51
|
7.33
|
356K | -1.19% | ||||
| Jan 24, 2023 | 7.54 | 7.53 |
7.64
|
7.49
|
776K | -0.26% | ||||
| Jan 23, 2023 | 7.56 | 7.57 |
7.77
|
7.51
|
487K | -0.4% | ||||
| Jan 20, 2023 | 7.59 | 7.64 |
7.64
|
7.44
|
439K | 0.53% | ||||
| Jan 19, 2023 | 7.55 | 7.48 |
7.64
|
7.48
|
489K | 0.94% | ||||
| Jan 18, 2023 | 7.48 | 7.66 |
7.84
|
7.43
|
753K | -1.71% | ||||
| Jan 17, 2023 | 7.61 | 8.31 |
8.42
|
7.56
|
1.3M | -9.62% | ||||
| Jan 13, 2023 | 8.42 | 8.07 |
8.48
|
8
|
918K | 4.21% | ||||
| Jan 12, 2023 | 8.08 | 7.66 |
8.09
|
7.58
|
739K | 5.48% | ||||
| Jan 11, 2023 | 7.66 | 7.55 |
7.98
|
7.54
|
891K | 2.13% | ||||
| Jan 10, 2023 | 7.5 | 7.27 |
7.51
|
7.24
|
692K | 3.31% | ||||
| Jan 9, 2023 | 7.26 | 7.29 |
7.36
|
7.19
|
809K | 0.28% | ||||
| Jan 6, 2023 | 7.24 | 7.1 |
7.51
|
7.01
|
803K | 2.84% | ||||
| Jan 5, 2023 | 7.04 | 7.01 |
7.18
|
6.91
|
662K | -0.56% | ||||
| Jan 4, 2023 | 7.08 | 7.06 |
7.18
|
6.91
|
839K | 0.71% | ||||
| Jan 3, 2023 | 7.03 | 7.28 |
7.51
|
6.95
|
848K | -4.48% | ||||
| Dec 30 | 7.36 | 7.34 |
7.38
|
7.2
|
529K | -0.67% | ||||
| Dec 29 | 7.41 | 7.34 |
7.47
|
7.29
|
389K | 1.65% | ||||
| Dec 28 | 7.29 | 7.49 |
7.6
|
7.25
|
537K | -2.54% | ||||
| Dec 27 | 7.48 | 7.73 |
7.74
|
7.41
|
599K | -3.61% | ||||
| Dec 23 | 7.76 | 7.75 |
7.83
|
7.66
|
701K | 0.13% | ||||
| Dec 22 | 7.75 | 7.67 |
7.81
|
7.56
|
755K | 0.13% | ||||
| Dec 21 | 7.74 | 7.56 |
7.87
|
7.45
|
1.2M | 3.75% | ||||
| Dec 20 | 7.46 | 7.52 |
7.65
|
7.4
|
1.0M | -2.23% | ||||
| Dec 19 | 7.63 | 7.64 |
7.78
|
7.48
|
801K | -0.13% | ||||
| Dec 16 | 7.64 | 7.52 |
7.69
|
7.45
|
913K | 0.53% | ||||
| Dec 15 | 7.6 | 7.7 |
7.75
|
7.55
|
574K | -2.31% | ||||
| Dec 14 | 7.78 | 7.95 |
7.97
|
7.74
|
654K | -2.38% | ||||
| Dec 13 | 7.97 | 8 |
8.23
|
7.89
|
755K | 1.14% | ||||
| Dec 12 | 7.88 | 8.08 |
8.08
|
7.82
|
666K | -2.48% | ||||
| Dec 9 | 8.08 | 8.01 |
8.16
|
7.99
|
637K | 0.75% | ||||
| Dec 8 | 8.02 | 8.22 |
8.25
|
7.93
|
520K | -2.08% | ||||
| Dec 7 | 8.19 | 8.17 |
8.2
|
8.06
|
462K | 0.12% | ||||
| Dec 6 | 8.18 | 8.26 |
8.38
|
8.06
|
877K | -1.92% | ||||
| Dec 5 | 8.34 | 8.66 |
8.79
|
8.27
|
954K | -3.7% | ||||
| Dec 2 | 8.66 | 8.96 |
9.17
|
8.48
|
1.6M | -4.52% | ||||
| Dec 1 | 9.07 | 9.13 |
9.15
|
8.74
|
1.2M | -1.2% | ||||
| Nov 30 | 9.18 | 9.22 |
9.25
|
8.79
|
738K | 0% | ||||
| Nov 29 | 9.18 | 8.99 |
9.26
|
8.89
|
773K | 2.11% | ||||
| Nov 28 | 8.99 | 8.8 |
9.06
|
8.7
|
985K | 2.04% | ||||
| Nov 25 | 8.81 | 9.07 |
9.12
|
8.8
|
555K | -3.82% | ||||
| Nov 23 | 9.16 | 9.28 |
9.47
|
9.04
|
689K | -2.03% | ||||
| Nov 22 | 9.35 | 9.16 |
9.4
|
9.02
|
774K | 2.41% | ||||
| Nov 21 | 9.13 | 9.08 |
9.29
|
9.06
|
887K | 0.11% | ||||
| Nov 18 | 9.12 | 9.4 |
9.49
|
9.06
|
1.3M | -1.08% | ||||
| Nov 17 | 9.22 | 9.17 |
9.45
|
8.98
|
1.2M | -1.18% | ||||
| Nov 16 | 9.33 | 9.44 |
9.53
|
9
|
1.4M | -1.17% | ||||
| Nov 15 | 9.44 | 9.87 |
10.21
|
9.38
|
1.6M | -2.58% | ||||
| Nov 14 | 9.69 | 9.35 |
10.03
|
9.34
|
1.6M | 3.19% | ||||
| Nov 11 | 9.39 | 9.25 |
9.59
|
9.02
|
1.4M | 1.29% | ||||
| Nov 10 | 9.27 | 8.97 |
9.36
|
8.92
|
1.4M | 6.80% | ||||
| Nov 9 | 8.68 | 9.32 |
9.33
|
8.59
|
2.0M | -7.76% | ||||
| Nov 8 | 9.41 | 9.49 |
9.5
|
9.11
|
1.0M | -0.74% | ||||
| Nov 7 | 9.48 | 9.09 |
9.54
|
8.8
|
1.7M | 2.93% | ||||
| Nov 4 | 9.21 | 8.45 |
9.26
|
8.32
|
2.2M | 11.37% | ||||
| Nov 3 | 8.27 | 8.52 |
8.62
|
8.25
|
1.5M | -3.5% | ||||
| Nov 2 | 8.57 | 9.28 |
9.35
|
8.56
|
2.3M | -8.73% | ||||
| Nov 1 | 9.39 | 9.29 |
9.6
|
9.16
|
1.4M | 2.18% | ||||
| Oct 31 | 9.19 | 9.26 |
9.4
|
9.02
|
837K | -0.54% | ||||
| Oct 28 | 9.24 | 9.07 |
9.3
|
8.98
|
933K | 2.33% | ||||
| Oct 27 | 9.03 | 9.11 |
9.35
|
9.02
|
865K | -1.31% | ||||
| Oct 26 | 9.15 | 9.22 |
9.61
|
9.15
|
1.1M | -0.44% | ||||
| Oct 25 | 9.19 | 9.1 |
9.35
|
9.1
|
888K | 0.88% | ||||
| Oct 24 | 9.11 | 8.96 |
9.11
|
8.6
|
1.0M | 1.90% | ||||
| Oct 21 | 8.94 | 8.84 |
9.03
|
8.67
|
1.0M | 1.82% | ||||
| Oct 20 | 8.78 | 8.87 |
9.08
|
8.75
|
997K | -1.35% | ||||
| Oct 19 | 8.9 | 9.24 |
9.24
|
8.79
|
1.1M | -3.99% | ||||
| Oct 18 | 9.27 | 9.65 |
9.86
|
9.24
|
1.1M | -2.63% | ||||
| Oct 17 | 9.52 | 9.34 |
9.6
|
9.23
|
1.3M | 3.25% | ||||
| Oct 14 | 9.22 | 9.37 |
9.49
|
9.11
|
871K | -1.6% | ||||
| Oct 13 | 9.37 | 8.88 |
9.42
|
8.8
|
1.4M | 3.42% | ||||
| Oct 12 | 9.06 | 9.09 |
9.19
|
8.93
|
1.4M | -0.66% | ||||
| Oct 11 | 9.12 | 9.1 |
9.28
|
8.89
|
1.3M | -1.08% | ||||
| Oct 10 | 9.22 | 9.17 |
9.31
|
8.98
|
1.1M | 0.44% | ||||
| Oct 7 | 9.18 | 9.34 |
9.39
|
8.97
|
2.1M | -2.44% | ||||
| Oct 6 | 9.41 | 9.43 |
9.77
|
9.28
|
1.9M | -0.32% | ||||
| Oct 5 | 9.44 | 10.06 |
10.25
|
9.39
|
2.5M | -6.9% | ||||
| Oct 4 | 10.14 | 10.27 |
10.42
|
10.06
|
1.4M | 0.20% | ||||
| Oct 3 | 10.12 | 10.38 |
10.48
|
10.06
|
1.4M | -1.75% | ||||
| Sep 30 | 10.3 | 10.25 |
10.85
|
10.14
|
1.7M | 0.98% | ||||
| Sep 29 | 10.2 | 10.76 |
10.77
|
9.82
|
2.3M | -3.59% | ||||
| Sep 28 | 10.58 | 10.22 |
10.69
|
10.21
|
1.7M | 3.42% | ||||
| Sep 27 | 10.23 | 10.2 |
10.62
|
10.11
|
2.2M | 2.10% | ||||
| Sep 26 | 10.02 | 10.13 |
10.7
|
9.99
|
2.3M | -2.53% | ||||
| Sep 23 | 10.28 | 10.35 |
10.5
|
9.95
|
2.1M | -1.53% | ||||
| Sep 22 | 10.44 | 10.77 |
10.94
|
10.35
|
1.9M | -3.87% | ||||
| Sep 21 | 10.86 | 10.77 |
11.22
|
10.77
|
2.5M | -0.46% | ||||
| Sep 20 | 10.91 | 11.2 |
11.64
|
10.89
|
2.3M | -7.15% | ||||
| Sep 19 | 11.75 | 11.65 |
11.99
|
11.5
|
2.1M | -0.59% | ||||
| Sep 16 | 11.82 | 12.56 |
12.71
|
11.65
|
4.1M | -7.15% | ||||
| Sep 15 | 12.73 | 12.88 |
13.08
|
12.58
|
2.3M | -3.56% | ||||
| Sep 14 | 13.2 | 13.34 |
13.58
|
13.01
|
1.7M | -1.05% | ||||
| Sep 13 | 13.34 | 13.59 |
13.9
|
12.92
|
2.5M | -3.61% | ||||
| Sep 12 | 13.84 | 13.97 |
14.39
|
13.42
|
3.0M | -0.07% | ||||
| Sep 9 | 13.85 | 13.6 |
14.48
|
13.58
|
3.7M | 2.67% | ||||
| Sep 8 | 13.49 | 13.55 |
13.6
|
13.01
|
2.4M | -1.39% | ||||
| Sep 7 | 13.68 | 13.41 |
13.99
|
13.33
|
1.9M | 1.94% | ||||
| Sep 6 | 13.42 | 14.15 |
14.23
|
13.27
|
3.6M | -7.13% | ||||
| Sep 2 | 14.45 | 14.58 |
14.97
|
14.41
|
4.3M | 1.40% | ||||
| Sep 1 | 14.25 | 14.89 |
14.89
|
14.06
|
3.0M | -5.5% | ||||
| Aug 31 | 15.08 | 15.58 |
15.88
|
14.86
|
2.7M | -4.25% | ||||
| Aug 30 | 15.75 | 16.17 |
16.33
|
15.37
|
3.9M | -1.75% | ||||
| Aug 29 | 16.03 | 15.47 |
16.61
|
15.46
|
4.5M | -2.49% | ||||
| Aug 26 | 16.44 | 17.47 |
17.99
|
16.35
|
6.4M | -7.9% | ||||
| Aug 25 | 17.85 | 21.04 |
21.16
|
17.78
|
8.7M | -15.16% | ||||
| Aug 24 | 21.04 | 21.26 |
22.25
|
20.75
|
3.7M | -1.17% | ||||
| Aug 23 | 21.29 | 22.04 |
22.1
|
20.63
|
5.3M | -4.44% | ||||
| Aug 22 | 22.28 | 22.98 |
23.39
|
21.74
|
4.0M | -4.21% | ||||
| Aug 19 | 23.26 | 22.85 |
24.14
|
22.2
|
5.9M | 0.35% | ||||
| Aug 18 | 23.18 | 24.37 |
24.78
|
22.65
|
6.7M | -6.42% | ||||
| Aug 17 | 24.77 | 24.16 |
25.72
|
24.13
|
5.8M | 1.85% | ||||
| Aug 16 | 24.32 | 26.06 |
26.1
|
23.53
|
6.8M | -7% | ||||
| Aug 15 | 26.15 | 24.55 |
26.99
|
24.32
|
8.6M | 5.66% | ||||
| Aug 12 | 24.75 | 24.62 |
25.54
|
23.87
|
7.7M | -0.16% | ||||
| Aug 11 | 24.79 | 22.74 |
25.28
|
22.33
|
12.9M | 8.25% | ||||
| Aug 10 | 22.9 | 22.82 |
22.98
|
21.02
|
9.2M | 0.48% | ||||
| Aug 9 | 22.79 | 22.2 |
24.42
|
21.91
|
17.1M | 2.70% | ||||
| Aug 8 | 22.19 | 23.93 |
24.4
|
21.24
|
13.5M | -4.76% | ||||
| Aug 5 | 23.3 | 19 |
23.87
|
18.88
|
30.9M | 19.67% | ||||
| Aug 4 | 19.47 | 17.68 |
20.64
|
16.74
|
22.8M | 6.45% | ||||
| Aug 3 | 18.29 | 18.22 |
19.1
|
17.38
|
10.3M | -2.66% | ||||
| Aug 2 | 18.79 | 17.57 |
19.14
|
17.14
|
14.6M | 8.86% | ||||
| Aug 1 | 17.26 | 18.61 |
19.24
|
16.67
|
22.0M | 0.41% | ||||
| Jul 29 | 17.19 | 22.18 |
22.7
|
13.4
|
50.5M | -23.09% | ||||
| Jul 28 | 22.35 | 17.76 |
22.44
|
17.71
|
36.7M | 24.86% | ||||
| Jul 27 | 17.9 | 16.85 |
18.47
|
16.2
|
26.9M | 2.70% | ||||
| Jul 26 | 17.43 | 15.15 |
17.82
|
15.07
|
39.2M | 11.09% | ||||
| Jul 25 | 15.69 | 14.45 |
16.34
|
13.83
|
59.0M | 29.03% | ||||
| Jul 22 | 12.16 | 14.05 |
14.07
|
11.52
|
8.4M | -14.25% | ||||
| Jul 21 | 14.18 | 14.39 |
14.87
|
13.91
|
4.2M | -0.63% | ||||
| Jul 20 | 14.27 | 14.04 |
14.64
|
13.59
|
4.8M | 2.07% | ||||
| Jul 19 | 13.98 | 14.23 |
14.3
|
13.45
|
4.4M | 0.14% | ||||
| Jul 18 | 13.96 | 15.33 |
15.79
|
13.62
|
11.0M | -6.68% | ||||
| Jul 15 | 14.96 | 13.66 |
14.99
|
13.22
|
6.9M | 10.32% | ||||
| Jul 14 | 13.56 | 14.22 |
14.44
|
12.86
|
5.4M | -6.74% | ||||
| Jul 13 | 14.54 | 12.75 |
15
|
12.74
|
13.1M | 11.76% | ||||
| Jul 12 | 13.01 | 12.3 |
13.27
|
12.26
|
3.8M | 4.50% | ||||
| Jul 11 | 12.45 | 12.62 |
12.95
|
12.19
|
3.1M | -1.89% | ||||
| Jul 8 | 12.69 | 14.38 |
14.5
|
12.44
|
8.7M | -8.64% | ||||
| Jul 7 | 13.89 | 12.99 |
14.05
|
12.75
|
4.6M | 5.95% | ||||
| Jul 6 | 13.11 | 12.54 |
14.43
|
12.25
|
13.3M | 2.58% | ||||
| Jul 5 | 12.78 | 12.65 |
12.9
|
12.01
|
3.7M | 1.35% | ||||
| Jul 1 | 12.61 | 11.7 |
12.78
|
11.25
|
7.1M | 8.89% | ||||
| Jun 30 | 11.58 | 11.1 |
11.7
|
11
|
4.1M | 3.86% | ||||
| Jun 29 | 11.15 | 10.88 |
11.97
|
10.65
|
9.8M | 0.36% | ||||
| Jun 28 | 11.11 | 10.77 |
11.6
|
10.59
|
4.4M | 2.11% | ||||
| Jun 27 | 10.88 | 11.77 |
12.17
|
10.6
|
6.1M | -16.56% | ||||
| Jun 24 | 13.04 | 12.65 |
13.18
|
12.03
|
6.1M | -0.46% | ||||
| Jun 23 | 13.1 | 12.61 |
13.55
|
12.36
|
14.8M | 5.31% | ||||
| Jun 22 | 12.44 | 11.9 |
12.74
|
11.53
|
5.2M | 4.89% | ||||
| Jun 21 | 11.86 | 11.43 |
12.34
|
11.19
|
5.6M | 5.14% | ||||
| Jun 17 | 11.28 | 11.15 |
11.48
|
10.7
|
3.6M | 0.09% | ||||
| Jun 16 | 11.27 | 10.16 |
11.54
|
10.16
|
6.9M | 8.99% | ||||
| Jun 15 | 10.34 | 10.26 |
10.58
|
9.87
|
3.0M | 0.78% | ||||
| Jun 14 | 10.26 | 9.56 |
10.66
|
9.33
|
6.2M | 5.66% | ||||
| Jun 13 | 9.71 | 10.17 |
10.25
|
9.61
|
4.4M | -8.05% | ||||
| Jun 10 | 10.56 | 10.47 |
11.15
|
10.39
|
6.1M | -0.66% | ||||
| Jun 9 | 10.63 | 10.88 |
11.6
|
10.52
|
6.7M | -3.01% | ||||
| Jun 8 | 10.96 | 12.1 |
12.1
|
10.83
|
7.8M | -8.21% | ||||
| Jun 7 | 11.94 | 10.77 |
12.09
|
10.77
|
15.1M | 12.32% | ||||
| Jun 6 | 10.63 | 11.38 |
11.53
|
10.4
|
11.2M | -8.52% | ||||
| Jun 3 | 11.62 | 12.53 |
13.75
|
11.18
|
32.8M | -9.71% | ||||
| Jun 2 | 12.87 | 12.1 |
13.45
|
11.11
|
26.9M | 5.58% | ||||
| Jun 1 | 12.19 | 10.65 |
12.5
|
10.42
|
32.5M | 11.43% | ||||
| May 31 | 10.94 | 11.76 |
12.69
|
10.88
|
29.4M | -20.03% | ||||
| May 27 | 13.68 | 10.3 |
14.71
|
10.25
|
102M | 41.91% | ||||
| May 26 | 9.64 | 8.67 |
10.26
|
8.61
|
12.7M | 9.55% | ||||
| May 25 | 8.8 | 8.85 |
9.46
|
8.71
|
6.1M | -3.83% | ||||
| May 24 | 9.15 | 10.38 |
10.48
|
8.47
|
25.9M | -15.51% | ||||
| May 23 | 10.83 | 14.67 |
14.8
|
10.38
|
72.9M | -12.66% | ||||
| May 20 | 12.4 | 9.11 |
12.47
|
8.85
|
81.6M | 43.35% | ||||
| May 19 | 8.65 | 8.76 |
9.75
|
8
|
39.7M | 17.05% | ||||
| May 18 | 7.39 | 7.23 |
7.43
|
7.17
|
255K | 1.51% | ||||
| May 17 | 7.28 | 7.47 |
7.47
|
7.24
|
172K | -1.09% | ||||
| May 16 | 7.36 | 7.11 |
7.43
|
7.11
|
221K | -1.34% | ||||
| May 13 | 7.46 | 7.47 |
7.66
|
7.43
|
320K | 0.54% | ||||
| May 12 | 7.42 | 7.69 |
7.69
|
7.31
|
225K | -3.01% | ||||
| May 11 | 7.65 | 7.54 |
7.79
|
7.47
|
293K | 1.73% | ||||
| May 10 | 7.52 | 7.65 |
7.77
|
7.36
|
171K | -1.18% | ||||
| May 9 | 7.61 | 7.49 |
7.94
|
7.4
|
304K | 1.60% | ||||
| May 6 | 7.49 | 7.31 |
7.68
|
7.24
|
263K | 3.03% | ||||
| May 5 | 7.27 | 7.25 |
7.47
|
7.1
|
207K | 0.55% | ||||
| May 4 | 7.23 | 7.11 |
7.28
|
7.05
|
98.8K | 1.54% | ||||
| May 3 | 7.12 | 7.06 |
7.21
|
6.98
|
133K | 0.71% | ||||
| May 2 | 7.07 | 6.85 |
7.08
|
6.85
|
195K | 2.91% | ||||
| Apr 29 | 6.87 | 6.81 |
6.95
|
6.79
|
158K | 0.29% | ||||
| Apr 28 | 6.85 | 6.65 |
6.94
|
6.64
|
95.1K | 3.16% | ||||
| Apr 27 | 6.64 | 6.53 |
6.71
|
6.44
|
103K | 2.15% | ||||
| Apr 26 | 6.5 | 6.64 |
6.72
|
6.5
|
125K | -3.13% | ||||
| Apr 25 | 6.71 | 6.81 |
6.81
|
6.65
|
141K | -2.04% | ||||
| Apr 22 | 6.85 | 6.75 |
7
|
6.74
|
146K | 0.59% | ||||
| Apr 21 | 6.81 | 7.17 |
7.18
|
6.77
|
130K | -5.15% | ||||
| Apr 20 | 7.18 | 6.93 |
7.23
|
6.93
|
81.4K | 3.16% | ||||
| Apr 19 | 6.96 | 6.8 |
6.99
|
6.71
|
104K | 2.81% | ||||
| Apr 18 | 6.77 | 6.81 |
6.85
|
6.68
|
88.1K | -1.6% | ||||
| Apr 14 | 6.88 | 6.95 |
6.98
|
6.83
|
95.9K | -0.86% | ||||
| Apr 13 | 6.94 | 6.9 |
7.06
|
6.9
|
174K | 0.87% | ||||
| Apr 12 | 6.88 | 6.98 |
7.07
|
6.85
|
110K | -0.86% | ||||
| Apr 11 | 6.94 | 6.99 |
7.12
|
6.88
|
118K | -1.56% | ||||
| Apr 8 | 7.05 | 7.08 |
7.29
|
6.96
|
151K | -0.84% | ||||
| Apr 7 | 7.11 | 7.08 |
7.18
|
7.02
|
130K | 0.71% | ||||
| Apr 6 | 7.06 | 7.14 |
7.28
|
7.06
|
147K | -2.35% | ||||
| Apr 5 | 7.23 | 7.44 |
7.52
|
7.19
|
157K | -3.08% | ||||
| Apr 4 | 7.46 | 7.56 |
7.61
|
7.42
|
134K | -2.36% | ||||
| Apr 1 | 7.64 | 7.13 |
7.68
|
7.12
|
274K | 7.76% | ||||
| Mar 31 | 7.09 | 7.19 |
7.33
|
7.06
|
261K | -2.61% | ||||
| Mar 30 | 7.28 | 7.28 |
7.42
|
7.19
|
303K | 2.10% | ||||
| Mar 29 | 7.13 | 7.23 |
7.34
|
7.09
|
146K | -0.56% | ||||
| Mar 28 | 7.17 | 7.15 |
7.23
|
7.04
|
105K | 0.28% | ||||
| Mar 25 | 7.15 | 7.03 |
7.26
|
7.03
|
109K | 0.85% | ||||
| Mar 24 | 7.09 | 6.94 |
7.11
|
6.88
|
113K | 2.31% | ||||
| Mar 23 | 6.93 | 7.07 |
7.2
|
6.91
|
104K | -3.08% | ||||
| Mar 22 | 7.15 | 7.07 |
7.2
|
6.98
|
70.9K | 1.27% | ||||
| Mar 21 | 7.06 | 7.15 |
7.22
|
6.87
|
135K | -4.08% | ||||
| Mar 18 | 7.36 | 7.16 |
7.39
|
7.01
|
395K | 3.08% | ||||
| Mar 17 | 7.14 | 7.2 |
7.46
|
7.1
|
235K | -1.52% | ||||
| Mar 16 | 7.25 | 7.13 |
7.28
|
7.06
|
121K | 1.97% | ||||
| Mar 15 | 7.11 | 6.93 |
7.19
|
6.84
|
114K | 2.75% | ||||
| Mar 14 | 6.92 | 6.96 |
7.05
|
6.81
|
92.6K | -0.57% | ||||
| Mar 11 | 6.96 | 6.93 |
7.07
|
6.78
|
127K | 0.87% | ||||
| Mar 10 | 6.9 | 6.83 |
6.95
|
6.65
|
105K | -1% | ||||
| Mar 9 | 6.97 | 6.7 |
7.03
|
6.66
|
194K | 4.81% | ||||
| Mar 8 | 6.65 | 6.7 |
6.97
|
6.63
|
209K | -1.19% | ||||
| Mar 7 | 6.73 | 6.4 |
6.84
|
6.39
|
231K | 4.67% | ||||
| Mar 4 | 6.43 | 6.24 |
6.47
|
6.05
|
121K | 3.54% | ||||
| Mar 3 | 6.21 | 6.29 |
6.32
|
6.18
|
85.0K | -0.48% | ||||
| Mar 2 | 6.24 | 6 |
6.3
|
6
|
113K | 4.70% | ||||
| Mar 1 | 5.96 | 6.01 |
6.11
|
5.91
|
114K | -0.67% | ||||
| Feb 28 | 6 | 6.19 |
6.2
|
5.94
|
177K | -2.28% | ||||
| Feb 25 | 6.14 | 6.15 |
6.23
|
6.09
|
108K | 0.82% | ||||
| Feb 24 | 6.09 | 5.92 |
6.11
|
5.84
|
101K | 1.67% | ||||
| Feb 23 | 5.99 | 6.09 |
6.17
|
5.97
|
91.1K | -0.5% | ||||
| Feb 22 | 6.02 | 6.1 |
6.15
|
5.96
|
217K | -2.43% | ||||
| Feb 18 | 6.17 | 6.17 |
6.25
|
6.16
|
120K | -0.8% | ||||
| Feb 17 | 6.22 | 6.33 |
6.33
|
6.2
|
117K | -3.12% | ||||
| Feb 16 | 6.42 | 6.28 |
6.47
|
6.22
|
109K | 2.23% | ||||
| Feb 15 | 6.28 | 6.52 |
6.59
|
6.2
|
289K | -2.94% | ||||
| Feb 14 | 6.47 | 6.5 |
6.61
|
6.46
|
108K | -0.15% | ||||
| Feb 11 | 6.48 | 6.37 |
6.51
|
6.3
|
125K | 1.25% | ||||
| Feb 10 | 6.4 | 6.5 |
6.55
|
6.36
|
215K | -3.03% | ||||
| Feb 9 | 6.6 | 6.54 |
6.69
|
6.44
|
243K | 3.77% | ||||
| Feb 8 | 6.36 | 6.43 |
6.46
|
6.3
|
124K | -1.09% | ||||
| Feb 7 | 6.43 | 6.31 |
6.45
|
6.27
|
157K | 1.58% | ||||
| Feb 4 | 6.33 | 6.54 |
6.62
|
6.29
|
160K | -3.65% | ||||
| Feb 3 | 6.57 | 6.65 |
6.76
|
6.54
|
176K | -2.23% | ||||
| Feb 2 | 6.72 | 6.67 |
6.89
|
6.66
|
219K | 0.60% | ||||
| Feb 1 | 6.68 | 6.55 |
6.71
|
6.39
|
171K | 2.61% | ||||
| Jan 31 | 6.51 | 6.4 |
6.53
|
6.36
|
153K | 0.93% | ||||
| Jan 28 | 6.45 | 6.18 |
6.45
|
6.17
|
129K | 3.86% | ||||
| Jan 27 | 6.21 | 6.31 |
6.41
|
6.17
|
111K | -1.58% | ||||
| Jan 26 | 6.31 | 6.38 |
6.58
|
6.24
|
210K | 0% | ||||
| Jan 25 | 6.31 | 6.4 |
6.46
|
6.07
|
214K | -1.71% | ||||
| Jan 24 | 6.42 | 6.21 |
6.45
|
6.06
|
252K | 1.10% | ||||
| Jan 21 | 6.35 | 6.18 |
6.57
|
6.13
|
242K | 1.44% | ||||
| Jan 20 | 6.26 | 6.54 |
6.54
|
6.24
|
136K | -4.28% | ||||
| Jan 19 | 6.54 | 6.62 |
6.72
|
6.42
|
159K | -1.36% | ||||
| Jan 18 | 6.63 | 6.95 |
6.95
|
6.61
|
138K | -5.15% | ||||
| Jan 14 | 6.99 | 6.78 |
7
|
6.77
|
108K | 2.04% | ||||
| Jan 13 | 6.85 | 7 |
7.01
|
6.78
|
138K | -2.28% | ||||
| Jan 12 | 7.01 | 7.18 |
7.21
|
6.92
|
187K | -1.68% | ||||
| Jan 11 | 7.13 | 7.09 |
7.18
|
6.97
|
171K | 0.56% | ||||
| Jan 10 | 7.09 | 7 |
7.14
|
6.87
|
236K | 0.85% | ||||
| Jan 7 | 7.03 | 7.23 |
7.23
|
6.98
|
133K | -2.23% | ||||
| Jan 6 | 7.19 | 7.21 |
7.33
|
7.12
|
135K | 0% | ||||
| Jan 5 | 7.19 | 7.48 |
7.51
|
7.17
|
153K | -3.88% | ||||
| Jan 4 | 7.48 | 7.61 |
7.65
|
7.43
|
194K | -1.71% | ||||
| Jan 3 | 7.61 | 7.53 |
7.65
|
7.36
|
143K | 1.20% | ||||
| Dec 31 | 7.52 | 7.63 |
7.82
|
7.51
|
105K | -1.7% | ||||
| Dec 30 | 7.65 | 7.57 |
7.79
|
7.53
|
110K | 1.19% | ||||
| Dec 29 | 7.56 | 7.62 |
7.68
|
7.53
|
120K | -0.92% | ||||
| Dec 28 | 7.63 | 8.02 |
8.03
|
7.61
|
136K | -4.86% | ||||
| Dec 27 | 8.02 | 7.98 |
8.04
|
7.88
|
88.4K | 0.38% | ||||
| Dec 23 | 7.99 | 7.87 |
8.03
|
7.82
|
145K | 1.01% | ||||
| Dec 22 | 7.91 | 7.75 |
7.95
|
7.66
|
189K | 2.06% | ||||
| Dec 21 | 7.75 | 7.64 |
7.79
|
7.59
|
219K | 3.06% | ||||
| Dec 20 | 7.52 | 7.32 |
7.52
|
7.27
|
223K | 1.62% | ||||
| Dec 17 | 7.4 | 7.36 |
7.54
|
7.26
|
919K | 0.54% | ||||
| Dec 16 | 7.36 | 7.57 |
7.57
|
7.32
|
215K | -2% | ||||
| Dec 15 | 7.51 | 7.25 |
7.53
|
7.18
|
282K | 3.02% | ||||
| Dec 14 | 7.29 | 7.39 |
7.48
|
7.22
|
464K | -2.54% | ||||
| Dec 13 | 7.48 | 7.74 |
7.74
|
7.48
|
233K | -2.73% | ||||
| Dec 10 | 7.69 | 7.78 |
7.86
|
7.63
|
174K | -0.9% | ||||
| Dec 9 | 7.76 | 8 |
8.02
|
7.75
|
266K | -3.12% | ||||
| Dec 8 | 8.01 | 8.02 |
8.06
|
7.72
|
346K | 1.39% | ||||
| Dec 7 | 7.9 | 7.33 |
7.95
|
7.3
|
1.2M | 7.78% | ||||
| Dec 6 | 7.33 | 7.56 |
7.59
|
7.25
|
441K | -4.18% | ||||
| Dec 3 | 7.65 | 7.82 |
7.91
|
7.59
|
324K | -3.53% | ||||
| Dec 2 | 7.93 | 7.78 |
8.02
|
7.76
|
230K | 0.63% | ||||
| Dec 1 | 7.88 | 8.2 |
8.33
|
7.79
|
786K | -3.43% | ||||
| Nov 30 | 8.16 | 8.1 |
8.36
|
7.98
|
376K | 0.25% | ||||
| Nov 29 | 8.14 | 8.64 |
8.68
|
8.1
|
526K | -4.68% | ||||
| Nov 26 | 8.54 | 8.76 |
8.91
|
8.5
|
327K | -3.72% | ||||
| Nov 24 | 8.87 | 9.25 |
9.25
|
8.84
|
337K | -3.38% | ||||
| Nov 23 | 9.18 | 9.18 |
9.58
|
8.99
|
508K | 0% | ||||
| Nov 22 | 9.18 | 9.48 |
9.7
|
8.75
|
726K | -0.86% | ||||
| Nov 19 | 9.26 | 9 |
9.82
|
8.97
|
1.4M | 3.46% | ||||
| Nov 18 | 8.95 | 8.74 |
9.65
|
8.56
|
2.4M | 8.22% | ||||
| Nov 17 | 8.27 | 7.94 |
8.41
|
7.85
|
957K | 6.71% | ||||
| Nov 16 | 7.75 | 7.65 |
7.82
|
7.64
|
239K | 1.71% | ||||
| Nov 15 | 7.62 | 7.56 |
7.73
|
7.55
|
236K | 1.74% | ||||
| Nov 12 | 7.49 | 7.65 |
7.65
|
7.38
|
122K | 0.67% | ||||
| Nov 11 | 7.44 | 7.4 |
7.5
|
7.37
|
101K | 0.40% | ||||
| Nov 10 | 7.41 | 7.47 |
7.6
|
7.41
|
210K | -0.4% | ||||
| Nov 9 | 7.44 | 7.46 |
7.56
|
7.42
|
247K | 0.13% | ||||
| Nov 8 | 7.43 | 7.57 |
7.57
|
7.38
|
113K | 0.54% | ||||
| Nov 5 | 7.39 | 7.41 |
7.55
|
7.3
|
260K | 0.27% | ||||
| Nov 4 | 7.37 | 7.43 |
7.51
|
7.25
|
169K | -0.94% | ||||
| Nov 3 | 7.44 | 7.29 |
7.54
|
7.23
|
390K | 2.48% | ||||
| Nov 2 | 7.26 | 7.24 |
7.28
|
7.18
|
215K | 0.14% | ||||
| Nov 1 | 7.25 | 7.2 |
7.26
|
7.16
|
173K | 0.55% | ||||
| Oct 29 | 7.21 | 7.06 |
7.24
|
7.04
|
161K | 2.27% | ||||
| Oct 28 | 7.05 | 7.23 |
7.23
|
6.98
|
137K | -1.95% | ||||
| Oct 27 | 7.19 | 7.15 |
7.25
|
7.12
|
86.2K | 0.28% | ||||
| Oct 26 | 7.17 | 7.17 |
7.27
|
7.11
|
97.9K | 0.28% | ||||
| Oct 25 | 7.15 | 7.02 |
7.19
|
6.98
|
114K | 1.56% | ||||
| Oct 22 | 7.04 | 7.02 |
7.11
|
7
|
76.8K | 0.14% | ||||
| Oct 21 | 7.03 | 7.06 |
7.12
|
6.98
|
167K | -0.42% | ||||
| Oct 20 | 7.06 | 7.02 |
7.1
|
6.96
|
91.8K | 1% | ||||
| Oct 19 | 6.99 | 6.96 |
7.09
|
6.94
|
119K | 0.43% | ||||
| Oct 18 | 6.96 | 7.08 |
7.09
|
6.95
|
163K | -2.11% | ||||
| Oct 15 | 7.11 | 7.25 |
7.31
|
7.1
|
156K | -0.56% | ||||
| Oct 14 | 7.15 | 7.11 |
7.26
|
7.11
|
140K | 1.13% | ||||
| Oct 13 | 7.07 | 7.1 |
7.21
|
7.04
|
148K | -0.56% | ||||
| Oct 12 | 7.11 | 7.06 |
7.16
|
7.03
|
135K | 0.71% | ||||
| Oct 11 | 7.06 | 7.1 |
7.2
|
7.02
|
173K | -0.84% | ||||
| Oct 8 | 7.12 | 7.41 |
7.41
|
7.1
|
173K | -3.39% | ||||
| Oct 7 | 7.37 | 7.58 |
7.58
|
7.35
|
403K | -3.15% | ||||
| Oct 6 | 7.61 | 7.49 |
7.68
|
7.38
|
250K | 1.47% | ||||
| Oct 5 | 7.5 | 7.5 |
7.55
|
7.36
|
176K | 0.13% | ||||
| Oct 4 | 7.49 | 7.5 |
7.69
|
7.4
|
328K | -0.79% | ||||
| Oct 1 | 7.55 | 7.44 |
7.7
|
7.4
|
233K | 2.17% | ||||
| Sep 30 | 7.39 | 7.38 |
7.58
|
7.35
|
259K | 1.09% | ||||
| Sep 29 | 7.31 | 7.25 |
7.36
|
7.15
|
239K | 1.39% | ||||
| Sep 28 | 7.21 | 7.22 |
7.3
|
7.09
|
199K | 0% | ||||
| Sep 27 | 7.21 | 6.93 |
7.28
|
6.88
|
280K | 4.34% | ||||
| Sep 24 | 6.91 | 6.84 |
7
|
6.84
|
135K | 1.02% | ||||
| Sep 23 | 6.84 | 6.76 |
6.89
|
6.7
|
134K | 1.48% | ||||
| Sep 22 | 6.74 | 6.75 |
6.82
|
6.7
|
119K | -0.15% | ||||
| Sep 21 | 6.75 | 6.61 |
6.79
|
6.61
|
133K | 2.43% | ||||
| Sep 20 | 6.59 | 6.62 |
6.72
|
6.52
|
222K | -2.66% | ||||
| Sep 17 | 6.77 | 6.79 |
6.89
|
6.6
|
1.1M | 0% | ||||
| Sep 16 | 6.77 | 6.66 |
6.85
|
6.55
|
439K | 1.50% | ||||
| Sep 15 | 6.67 | 6.61 |
7.19
|
6.58
|
974K | 1.83% | ||||
| Sep 14 | 6.55 | 6.53 |
6.62
|
6.49
|
293K | 0.15% | ||||
| Sep 13 | 6.54 | 6.53 |
6.58
|
6.37
|
258K | 0.62% | ||||
| Sep 10 | 6.5 | 6.83 |
6.83
|
6.44
|
522K | -4.55% | ||||
| Sep 9 | 6.81 | 6.73 |
7.68
|
6.73
|
1.8M | 0.89% | ||||
| Sep 8 | 6.75 | 6.79 |
6.81
|
6.59
|
193K | -1.17% | ||||
| Sep 7 | 6.83 | 7.05 |
7.11
|
6.82
|
336K | -3.12% | ||||
| Sep 3 | 7.05 | 6.78 |
7.14
|
6.66
|
458K | 5.38% | ||||
| Sep 2 | 6.69 | 6.54 |
6.71
|
6.51
|
271K | 2.29% | ||||
| Sep 1 | 6.54 | 6.52 |
6.58
|
6.49
|
145K | 0.15% | ||||
| Aug 31 | 6.53 | 6.51 |
6.58
|
6.43
|
198K | 0.46% | ||||
| Aug 30 | 6.5 | 6.44 |
6.55
|
6.41
|
137K | 1.56% | ||||
| Aug 27 | 6.4 | 6.37 |
6.52
|
6.37
|
159K | 0.63% | ||||
| Aug 26 | 6.36 | 6.4 |
6.41
|
6.28
|
124K | -0.31% | ||||
| Aug 25 | 6.38 | 6.45 |
6.46
|
6.33
|
177K | -1.54% | ||||
| Aug 24 | 6.48 | 6.4 |
6.49
|
6.35
|
201K | 0.93% | ||||
| Aug 23 | 6.42 | 6.5 |
6.5
|
6.39
|
218K | -0.77% | ||||
| Aug 20 | 6.47 | 6.32 |
6.52
|
6.3
|
212K | 1.57% | ||||
| Aug 19 | 6.37 | 6.4 |
6.54
|
6.35
|
212K | -0.16% | ||||
| Aug 18 | 6.38 | 6.44 |
6.44
|
6.34
|
177K | -0.62% | ||||
| Aug 17 | 6.42 | 6.29 |
6.44
|
6.22
|
217K | 2.07% | ||||
| Aug 16 | 6.29 | 6.31 |
6.35
|
6.24
|
95.8K | -0.47% | ||||
| Aug 13 | 6.32 | 6.27 |
6.35
|
6.24
|
115K | 1.28% | ||||
| Aug 12 | 6.24 | 6.13 |
6.28
|
6
|
151K | 1.30% | ||||
| Aug 11 | 6.16 | 6.21 |
6.22
|
6.06
|
170K | -0.65% | ||||
| Aug 10 | 6.2 | 6.37 |
6.37
|
6.2
|
135K | -2.21% | ||||
| Aug 9 | 6.34 | 6.23 |
6.39
|
6.23
|
189K | 1.12% | ||||
| Aug 6 | 6.27 | 6.26 |
6.45
|
6.16
|
346K | -0.48% | ||||
| Aug 5 | 6.3 | 6.45 |
6.47
|
6.25
|
209K | -2.48% | ||||
| Aug 4 | 6.46 | 6.42 |
6.53
|
6.39
|
245K | 0% | ||||
| Aug 3 | 6.46 | 6.45 |
6.49
|
6.39
|
132K | 0.31% | ||||
| Aug 2 | 6.44 | 6.43 |
6.51
|
6.37
|
263K | 1.10% | ||||
| Jul 30 | 6.37 | 6.38 |
6.42
|
6.35
|
234K | -0.31% | ||||
| Jul 29 | 6.39 | 6.32 |
6.44
|
6.3
|
178K | 1.43% | ||||
| Jul 28 | 6.3 | 6.24 |
6.35
|
6.2
|
184K | 3.28% | ||||
| Jul 27 | 6.1 | 6.06 |
6.13
|
5.96
|
272K | 0.49% | ||||
| Jul 26 | 6.07 | 6.07 |
6.1
|
6.02
|
168K | 0.33% | ||||
| Jul 23 | 6.05 | 6.28 |
6.28
|
5.99
|
346K | -2.89% | ||||
| Jul 22 | 6.23 | 6.57 |
6.65
|
6.21
|
408K | -6.32% | ||||
| Jul 21 | 6.65 | 6.09 |
7.08
|
6.09
|
2.6M | 9.56% | ||||
| Jul 20 | 6.07 | 5.99 |
6.18
|
5.91
|
387K | 2.36% | ||||
| Jul 19 | 5.93 | 5.81 |
6.09
|
5.73
|
629K | 0.85% | ||||
| Jul 16 | 5.88 | 5.81 |
5.89
|
5.76
|
329K | 1.73% | ||||
| Jul 15 | 5.78 | 5.76 |
5.8
|
5.7
|
150K | 0% | ||||
| Jul 14 | 5.78 | 5.76 |
5.83
|
5.72
|
180K | 0.70% | ||||
| Jul 13 | 5.74 | 5.77 |
5.79
|
5.66
|
190K | -0.86% | ||||
| Jul 12 | 5.79 | 5.75 |
5.82
|
5.67
|
164K | 1.40% | ||||
| Jul 9 | 5.71 | 5.83 |
5.86
|
5.66
|
220K | -0.87% | ||||
| Jul 8 | 5.76 | 5.76 |
5.86
|
5.68
|
289K | -0.35% | ||||
| Jul 7 | 5.78 | 5.91 |
5.98
|
5.77
|
218K | -2.2% | ||||
| Jul 6 | 5.91 | 6.07 |
6.07
|
5.82
|
321K | -2.31% | ||||
| Jul 2 | 6.05 | 6.19 |
6.19
|
6.03
|
229K | -2.26% | ||||
| Jul 1 | 6.19 | 6.32 |
6.41
|
6.07
|
302K | -1.43% | ||||
| Jun 30 | 6.28 | 6.26 |
6.32
|
6.18
|
257K | -0.48% | ||||
| Jun 29 | 6.31 | 6.36 |
6.36
|
6.2
|
242K | -0.79% | ||||
| Jun 28 | 6.36 | 6.39 |
6.49
|
6.32
|
185K | 0.16% | ||||
| Jun 25 | 6.35 | 6.25 |
6.39
|
6.25
|
1.1M | 1.60% | ||||
| Jun 24 | 6.25 | 6.12 |
6.26
|
6.12
|
212K | 2.46% | ||||
| Jun 23 | 6.1 | 6.28 |
6.29
|
6.06
|
307K | -2.87% | ||||
| Jun 22 | 6.28 | 6.34 |
6.34
|
6.2
|
294K | -1.57% | ||||
| Jun 21 | 6.38 | 6.39 |
6.47
|
6.33
|
256K | 0.16% | ||||
| Jun 18 | 6.37 | 6.46 |
6.53
|
6.29
|
875K | -2% | ||||
| Jun 17 | 6.5 | 6.38 |
6.58
|
6.38
|
292K | 0.93% | ||||
| Jun 16 | 6.44 | 6.56 |
6.58
|
6.41
|
273K | -1.98% | ||||
| Jun 15 | 6.57 | 6.66 |
6.66
|
6.46
|
197K | -1.2% | ||||
| Jun 14 | 6.65 | 6.62 |
6.71
|
6.58
|
250K | 0% | ||||
| Jun 11 | 6.65 | 6.64 |
6.72
|
6.59
|
176K | 0.30% | ||||
| Jun 10 | 6.63 | 6.67 |
6.7
|
6.61
|
175K | 0% | ||||
| Jun 9 | 6.63 | 6.6 |
6.7
|
6.58
|
216K | 0.61% | ||||
| Jun 8 | 6.59 | 6.75 |
6.76
|
6.57
|
298K | -1.79% | ||||
| Jun 7 | 6.71 | 6.64 |
6.78
|
6.64
|
342K | 1.51% | ||||
| Jun 4 | 6.61 | 6.63 |
6.69
|
6.59
|
180K | -0.3% | ||||
| Jun 3 | 6.63 | 6.64 |
6.68
|
6.59
|
234K | -0.3% | ||||
| Jun 2 | 6.65 | 6.82 |
6.82
|
6.62
|
283K | -2.49% | ||||
| Jun 1 | 6.82 | 7.06 |
7.11
|
6.79
|
278K | -3.26% | ||||
| May 28 | 7.05 | 7.24 |
7.27
|
7.03
|
293K | -2.08% | ||||
| May 27 | 7.2 | 7.06 |
7.28
|
7.06
|
392K | 2.86% | ||||
| May 26 | 7 | 6.93 |
7.11
|
6.93
|
171K | 1.16% | ||||
| May 25 | 6.92 | 7 |
7.09
|
6.92
|
345K | -0.57% | ||||
| May 24 | 6.96 | 6.96 |
7.05
|
6.91
|
135K | 0.29% | ||||
| May 21 | 6.94 | 7.06 |
7.1
|
6.91
|
117K | -1% | ||||
| May 20 | 7.01 | 6.91 |
7.07
|
6.9
|
142K | 2.04% | ||||
| May 19 | 6.87 | 6.84 |
6.99
|
6.76
|
155K | 0.15% | ||||
| May 18 | 6.86 | 6.88 |
7.03
|
6.84
|
163K | -0.29% | ||||
| May 17 | 6.88 | 6.99 |
7.05
|
6.82
|
151K | -2.13% | ||||
| May 14 | 7.03 | 6.84 |
7.04
|
6.76
|
169K | 3.53% | ||||
| May 13 | 6.79 | 7.34 |
7.34
|
6.72
|
237K | -0.44% | ||||
| May 12 | 6.82 | 6.78 |
6.94
|
6.75
|
198K | 0.89% | ||||
| May 11 | 6.76 | 6.87 |
6.93
|
6.75
|
289K | -2.73% | ||||
| May 10 | 6.95 | 7.31 |
7.36
|
6.92
|
279K | -5.18% | ||||
| May 7 | 7.33 | 7.31 |
7.37
|
7.25
|
173K | 0% | ||||
| May 6 | 7.33 | 7.37 |
7.39
|
7.3
|
121K | -0.68% | ||||
| May 5 | 7.38 | 7.33 |
7.44
|
7.27
|
220K | 0.96% | ||||
| May 4 | 7.31 | 7.26 |
7.34
|
7.22
|
186K | 0.41% | ||||
| May 3 | 7.28 | 7.17 |
7.4
|
7.17
|
191K | 1.53% | ||||
| Apr 30 | 7.17 | 7.03 |
7.21
|
7.03
|
191K | 1.85% | ||||
| Apr 29 | 7.04 | 7.05 |
7.09
|
7.03
|
141K | 0.28% | ||||
| Apr 28 | 7.02 | 7 |
7.07
|
6.9
|
187K | -0.14% | ||||
| Apr 27 | 7.03 | 7.22 |
7.26
|
7
|
270K | -2.36% | ||||
| Apr 26 | 7.2 | 7.17 |
7.24
|
7.1
|
210K | 0.56% | ||||
| Apr 23 | 7.16 | 7.55 |
7.57
|
7.16
|
274K | -4.79% | ||||
| Apr 22 | 7.52 | 7.47 |
7.57
|
7.36
|
215K | 0.67% | ||||
| Apr 21 | 7.47 | 7.58 |
7.68
|
7.45
|
233K | -1.32% | ||||
| Apr 20 | 7.57 | 7.19 |
7.62
|
7.19
|
474K | 5.43% | ||||
| Apr 19 | 7.18 | 7.26 |
7.33
|
7.08
|
267K | -1.1% | ||||
| Apr 16 | 7.26 | 7.2 |
7.41
|
7.15
|
431K | 1.54% | ||||
| Apr 15 | 7.15 | 7.03 |
7.16
|
6.99
|
332K | 2.29% | ||||
| Apr 14 | 6.99 | 7.06 |
7.09
|
6.95
|
182K | -0.57% | ||||
| Apr 13 | 7.03 | 7.1 |
7.13
|
7.01
|
326K | -0.71% | ||||
| Apr 12 | 7.08 | 7.12 |
7.17
|
7.07
|
467K | -0.28% | ||||
| Apr 9 | 7.1 | 7.07 |
7.18
|
7.01
|
282K | 0.57% | ||||
| Apr 8 | 7.06 | 7 |
7.09
|
6.95
|
275K | 1.29% | ||||
| Apr 7 | 6.97 | 6.88 |
7.05
|
6.81
|
270K | 1.31% | ||||
| Apr 6 | 6.88 | 6.88 |
6.98
|
6.83
|
258K | 0% | ||||
| Apr 5 | 6.88 | 6.68 |
6.97
|
6.68
|
297K | 3.93% | ||||
| Apr 1 | 6.62 | 6.53 |
6.67
|
6.49
|
222K | 1.85% | ||||
| Mar 31 | 6.5 | 6.53 |
6.56
|
6.42
|
389K | -0.31% | ||||
| Mar 30 | 6.52 | 6.48 |
6.53
|
6.37
|
267K | 0.46% | ||||
| Mar 29 | 6.49 | 6.7 |
6.7
|
6.47
|
174K | -3.13% | ||||
| Mar 26 | 6.7 | 6.85 |
6.9
|
6.63
|
155K | -1.33% | ||||
| Mar 25 | 6.79 | 6.61 |
6.82
|
6.52
|
843K | 2.88% | ||||
| Mar 24 | 6.6 | 6.73 |
6.75
|
6.59
|
224K | -1.64% | ||||
| Mar 23 | 6.71 | 6.73 |
7
|
6.61
|
755K | -0.45% | ||||
| Mar 22 | 6.74 | 6.8 |
6.87
|
6.68
|
162K | -1.17% | ||||
| Mar 19 | 6.82 | 6.49 |
6.84
|
6.49
|
665K | 4.92% | ||||
| Mar 18 | 6.5 | 6.55 |
6.71
|
6.49
|
187K | -1.22% | ||||
| Mar 17 | 6.58 | 6.46 |
6.6
|
6.46
|
180K | -0.45% | ||||
| Mar 16 | 6.61 | 6.66 |
6.77
|
6.52
|
265K | -0.9% | ||||
| Mar 15 | 6.67 | 6.92 |
6.93
|
6.62
|
298K | -4.03% | ||||
| Mar 12 | 6.95 | 7.09 |
7.09
|
6.9
|
260K | -2.11% | ||||
| Mar 11 | 7.1 | 6.9 |
7.21
|
6.87
|
405K | 2.75% | ||||
| Mar 10 | 6.91 | 7.2 |
7.23
|
6.85
|
386K | -3.36% | ||||
| Mar 9 | 7.15 | 6.96 |
7.34
|
6.96
|
472K | 3.92% | ||||
| Mar 8 | 6.88 | 6.68 |
6.96
|
6.61
|
257K | 3.46% | ||||
| Mar 5 | 6.65 | 6.65 |
6.82
|
6.52
|
415K | 1.53% | ||||
| Mar 4 | 6.55 | 6.57 |
6.63
|
6.52
|
225K | 0.15% | ||||
| Mar 3 | 6.54 | 6.55 |
6.64
|
6.41
|
241K | -0.15% | ||||
| Mar 2 | 6.55 | 6.48 |
6.68
|
6.45
|
220K | 0.46% | ||||
| Mar 1 | 6.52 | 6.42 |
6.54
|
6.36
|
237K | 3.16% | ||||
| Feb 26 | 6.32 | 6.43 |
6.44
|
6.11
|
347K | -0.94% | ||||
| Feb 25 | 6.38 | 6.44 |
6.5
|
6.34
|
135K | -1.85% | ||||
| Feb 24 | 6.5 | 6.49 |
6.62
|
6.43
|
216K | 0.46% | ||||
| Feb 23 | 6.47 | 6.37 |
6.65
|
6.2
|
305K | 1.41% | ||||
| Feb 22 | 6.38 | 6.33 |
6.42
|
6.25
|
173K | 0.16% | ||||
| Feb 19 | 6.37 | 6.41 |
6.46
|
6.32
|
185K | 0% | ||||
| Feb 18 | 6.37 | 6.46 |
6.49
|
6.32
|
237K | -1.39% | ||||
| Feb 17 | 6.46 | 6.31 |
6.57
|
6.3
|
188K | 2.54% | ||||
| Feb 16 | 6.3 | 6.42 |
6.46
|
6.26
|
208K | -1.72% | ||||
| Feb 12 | 6.41 | 6.52 |
6.52
|
6.37
|
154K | -1.08% | ||||
| Feb 11 | 6.48 | 6.51 |
6.55
|
6.4
|
136K | 0.31% | ||||
| Feb 10 | 6.46 | 6.51 |
6.65
|
6.42
|
248K | 0.16% | ||||
| Feb 9 | 6.45 | 6.8 |
6.8
|
6.43
|
420K | -4.44% | ||||
| Feb 8 | 6.75 | 6.83 |
6.88
|
6.71
|
224K | -0.74% | ||||
| Feb 5 | 6.8 | 6.64 |
6.84
|
6.63
|
196K | 3.19% | ||||
| Feb 4 | 6.59 | 6.59 |
6.75
|
6.48
|
252K | 1.23% | ||||
| Feb 3 | 6.51 | 6.83 |
6.92
|
6.24
|
385K | -4.69% | ||||
| Feb 2 | 6.83 | 6.5 |
6.85
|
6.5
|
227K | 5.08% | ||||
| Feb 1 | 6.5 | 6.5 |
6.73
|
6.45
|
278K | 0.62% | ||||
| Jan 29 | 6.46 | 6.52 |
7.48
|
6.36
|
266K | -0.92% | ||||
| Jan 28 | 6.52 | 6.62 |
6.72
|
6.45
|
237K | -0.91% | ||||
| Jan 27 | 6.58 | 6.68 |
6.78
|
6.42
|
298K | -2.52% | ||||
| Jan 26 | 6.75 | 6.92 |
7.07
|
6.72
|
262K | -1.75% | ||||
| Jan 25 | 6.87 | 7.03 |
7.15
|
6.81
|
304K | -2.14% | ||||
| Jan 22 | 7.02 | 7.08 |
7.2
|
6.99
|
325K | -1.68% | ||||
| Jan 21 | 7.14 | 7.12 |
7.19
|
7.04
|
162K | -0.28% | ||||
| Jan 20 | 7.16 | 7.19 |
7.21
|
7.07
|
190K | -0.42% | ||||
| Jan 19 | 7.19 | 7.36 |
7.36
|
7.15
|
184K | -1.1% | ||||
| Jan 15 | 7.27 | 7.37 |
7.37
|
7.17
|
142K | -1.76% | ||||
| Jan 14 | 7.4 | 7.34 |
7.45
|
7.33
|
142K | 1.51% | ||||
| Jan 13 | 7.29 | 7.45 |
7.46
|
7.25
|
117K | -2.15% | ||||
| Jan 12 | 7.45 | 7.52 |
7.57
|
7.34
|
201K | -0.8% | ||||
| Jan 11 | 7.51 | 7.63 |
7.69
|
7.44
|
144K | -1.83% | ||||
| Jan 8 | 7.65 | 7.74 |
7.79
|
7.53
|
165K | -0.78% | ||||
| Jan 7 | 7.71 | 7.62 |
7.8
|
7.55
|
215K | 1.31% | ||||
| Jan 6 | 7.61 | 7.37 |
7.8
|
7.33
|
287K | 3.54% | ||||
| Jan 5 | 7.35 | 7.27 |
7.38
|
7.24
|
192K | 1.24% | ||||
| Jan 4 | 7.26 | 7.33 |
7.41
|
7.16
|
143K | -0.14% | ||||
| Dec 31 | 7.27 | 7.3 |
7.37
|
7.15
|
150K | -0.14% | ||||
| Dec 30 | 7.28 | 7.26 |
7.41
|
7.26
|
117K | 0.41% | ||||
| Dec 29 | 7.25 | 7.38 |
7.38
|
7.11
|
196K | -1.49% | ||||
| Dec 28 | 7.36 | 7.42 |
7.53
|
7.34
|
167K | 0.27% | ||||
| Dec 24 | 7.34 | 7.31 |
7.42
|
7.3
|
41.4K | 0.27% | ||||
| Dec 23 | 7.32 | 7.32 |
7.38
|
7.26
|
89.8K | 0% | ||||
| Dec 22 | 7.32 | 7.14 |
7.39
|
7.02
|
166K | 2.52% | ||||
| Dec 21 | 7.14 | 7.23 |
7.36
|
7.04
|
187K | -2.86% | ||||
| Dec 18 | 7.35 | 7.41 |
7.59
|
7.29
|
759K | -0.27% | ||||
| Dec 17 | 7.37 | 7.16 |
7.53
|
7.16
|
305K | 3.08% | ||||
| Dec 16 | 7.15 | 7.06 |
7.22
|
7.06
|
231K | 1.42% | ||||
| Dec 15 | 7.05 | 7.09 |
7.11
|
6.96
|
310K | 0% | ||||
| Dec 14 | 7.05 | 7.02 |
7.18
|
6.98
|
200K | 1.29% | ||||
| Dec 11 | 6.96 | 6.99 |
7.03
|
6.9
|
166K | -0.57% | ||||
| Dec 10 | 7 | 6.99 |
7.13
|
6.96
|
189K | 0.14% | ||||
| Dec 9 | 6.99 | 7.06 |
7.14
|
6.93
|
300K | -0.14% | ||||
| Dec 8 | 7 | 6.95 |
7.07
|
6.95
|
253K | 0.57% | ||||
| Dec 7 | 6.96 | 7.01 |
7.04
|
6.87
|
166K | -0.29% | ||||
| Dec 4 | 6.98 | 7.07 |
7.1
|
6.93
|
176K | -0.43% | ||||
| Dec 3 | 7.01 | 7.02 |
7.11
|
6.93
|
274K | 0.29% | ||||
| Dec 2 | 6.99 | 6.96 |
7.15
|
6.9
|
351K | 0.29% | ||||
| Dec 1 | 6.97 | 7.01 |
7.02
|
6.9
|
204K | 0.58% | ||||
| Nov 30 | 6.93 | 7.08 |
7.14
|
6.86
|
350K | -2.12% | ||||
| Nov 27 | 7.08 | 7.11 |
7.22
|
7.05
|
70.5K | 0.14% | ||||
| Nov 25 | 7.07 | 7.21 |
7.3
|
7.05
|
140K | -2.08% | ||||
| Nov 24 | 7.22 | 7.24 |
7.35
|
7.13
|
271K | 0% | ||||
| Nov 23 | 7.22 | 7.35 |
7.37
|
7.06
|
183K | -1.37% | ||||
| Nov 20 | 7.32 | 7.6 |
7.63
|
7.2
|
234K | -4.06% | ||||
| Nov 19 | 7.63 | 7.6 |
7.71
|
7.6
|
137K | 0.39% | ||||
| Nov 18 | 7.6 | 7.79 |
7.79
|
7.59
|
148K | -2.06% | ||||
| Nov 17 | 7.76 | 7.67 |
7.85
|
7.65
|
190K | 0.52% | ||||
| Nov 16 | 7.72 | 7.69 |
7.75
|
7.64
|
210K | 1.45% | ||||
| Nov 13 | 7.61 | 7.61 |
7.69
|
7.44
|
237K | 1.33% | ||||
| Nov 12 | 7.51 | 7.24 |
7.59
|
7.22
|
312K | 3.02% | ||||
| Nov 11 | 7.29 | 7.27 |
7.38
|
7.16
|
189K | 0.14% | ||||
| Nov 10 | 7.28 | 7.2 |
7.44
|
7.14
|
251K | 1.39% | ||||
| Nov 9 | 7.18 | 7.39 |
7.69
|
7.17
|
539K | 0% | ||||
| Nov 6 | 7.18 | 7.05 |
7.3
|
6.98
|
204K | 1.84% | ||||
| Nov 5 | 7.05 | 7.04 |
7.12
|
6.96
|
159K | 0.14% | ||||
| Nov 4 | 7.04 | 6.72 |
7.06
|
6.72
|
204K | 4.45% | ||||
| Nov 3 | 6.74 | 6.59 |
6.81
|
6.58
|
154K | 3.69% | ||||
| Nov 2 | 6.5 | 6.41 |
6.56
|
6.38
|
168K | 1.72% | ||||
| Oct 30 | 6.39 | 6.53 |
6.73
|
6.32
|
170K | -2.29% | ||||
| Oct 29 | 6.54 | 6.39 |
6.61
|
6.28
|
202K | 2.03% | ||||
| Oct 28 | 6.41 | 6.42 |
6.61
|
6.35
|
185K | -1.23% | ||||
| Oct 27 | 6.49 | 6.68 |
6.84
|
6.46
|
160K | -3.28% | ||||
| Oct 26 | 6.71 | 6.75 |
6.82
|
6.67
|
136K | -1.61% | ||||
| Oct 23 | 6.82 | 6.66 |
6.9
|
6.59
|
153K | 2.71% | ||||
| Oct 22 | 6.64 | 6.52 |
6.69
|
6.51
|
133K | 2% | ||||
| Oct 21 | 6.51 | 6.61 |
6.8
|
6.49
|
206K | -1.51% | ||||
| Oct 20 | 6.61 | 6.78 |
6.87
|
6.55
|
181K | -2.79% | ||||
| Oct 19 | 6.8 | 6.87 |
6.99
|
6.77
|
207K | -0.87% | ||||
| Oct 16 | 6.86 | 6.74 |
6.94
|
6.74
|
144K | 1.33% | ||||
| Oct 15 | 6.77 | 6.68 |
6.83
|
6.58
|
203K | 0.30% | ||||
| Oct 14 | 6.75 | 6.9 |
7.01
|
6.69
|
374K | -2.17% | ||||
| Oct 13 | 6.9 | 6.73 |
6.94
|
6.73
|
126K | 1.62% | ||||
| Oct 12 | 6.79 | 7.08 |
7.08
|
6.71
|
294K | -3.55% | ||||
| Oct 9 | 7.04 | 7.12 |
7.12
|
6.98
|
109K | -0.14% | ||||
| Oct 8 | 7.05 | 7.18 |
7.25
|
6.98
|
283K | -0.14% | ||||
| Oct 7 | 7.06 | 7.05 |
7.19
|
6.98
|
177K | 0.86% | ||||
| Oct 6 | 7 | 7.08 |
7.14
|
6.97
|
83.9K | -0.43% | ||||
| Oct 5 | 7.03 | 6.9 |
7.08
|
6.9
|
169K | 2.93% | ||||
| Oct 2 | 6.83 | 6.88 |
7.09
|
6.78
|
165K | -2.57% | ||||
| Oct 1 | 7.01 | 6.91 |
7.15
|
6.89
|
274K | 2.04% | ||||
| Sep 30 | 6.87 | 7.01 |
7.05
|
6.82
|
293K | -2% | ||||
| Sep 29 | 7.01 | 7.07 |
7.32
|
7
|
163K | -0.85% | ||||
| Sep 28 | 7.07 | 7.08 |
7.16
|
7
|
166K | 0.43% | ||||
| Sep 25 | 7.04 | 6.97 |
7.16
|
6.97
|
257K | 0.57% | ||||
| Sep 24 | 7 | 7.11 |
7.13
|
6.98
|
259K | -0.99% | ||||
| Sep 23 | 7.07 | 7.2 |
7.4
|
7.04
|
530K | -2.62% | ||||
| Sep 22 | 7.26 | 7.21 |
7.38
|
7.13
|
325K | 1.11% | ||||
| Sep 21 | 7.18 | 7.29 |
7.36
|
7.1
|
392K | -3.75% | ||||
| Sep 18 | 7.46 | 7.21 |
7.56
|
7.02
|
1.6M | 5.07% | ||||
| Sep 17 | 7.1 | 6.89 |
7.22
|
6.85
|
386K | 1.28% | ||||
| Sep 16 | 7.01 | 7.14 |
7.39
|
6.99
|
402K | -1.41% | ||||
| Sep 15 | 7.11 | 7.1 |
7.14
|
6.99
|
192K | 0.57% | ||||
| Sep 14 | 7.07 | 6.51 |
7.15
|
6.51
|
301K | 9.61% | ||||
| Sep 11 | 6.45 | 6.49 |
6.56
|
6.41
|
236K | 0.16% | ||||
| Sep 10 | 6.44 | 6.5 |
6.7
|
6.43
|
239K | -0.92% | ||||
| Sep 9 | 6.5 | 6.35 |
6.59
|
6.35
|
250K | 2.52% | ||||
| Sep 8 | 6.34 | 6.55 |
6.57
|
6.3
|
384K | -3.79% | ||||
| Sep 4 | 6.59 | 6.84 |
6.88
|
6.52
|
255K | -3.09% | ||||
| Sep 3 | 6.8 | 6.9 |
6.9
|
6.71
|
257K | -1.59% | ||||
| Sep 2 | 6.91 | 6.84 |
6.98
|
6.75
|
197K | 1.17% | ||||
| Sep 1 | 6.83 | 6.92 |
6.98
|
6.76
|
280K | -1.73% | ||||
| Aug 31 | 6.95 | 7.07 |
7.11
|
6.91
|
289K | -2.52% | ||||
| Aug 28 | 7.13 | 7.1 |
7.22
|
7
|
253K | 0.71% | ||||
| Aug 27 | 7.08 | 7.22 |
7.24
|
7.04
|
208K | -1.12% | ||||
| Aug 26 | 7.16 | 7.1 |
7.23
|
7.01
|
354K | 0.14% | ||||
| Aug 25 | 7.15 | 7.17 |
7.25
|
7.08
|
119K | 0.14% | ||||
| Aug 24 | 7.14 | 7.31 |
7.31
|
7
|
256K | -1.92% | ||||
| Aug 21 | 7.28 | 7.27 |
7.32
|
6.98
|
326K | 0.14% | ||||
| Aug 20 | 7.27 | 7.31 |
7.42
|
7.25
|
171K | -1.49% | ||||
| Aug 19 | 7.38 | 7.45 |
7.64
|
7.34
|
245K | -0.81% | ||||
| Aug 18 | 7.44 | 7.42 |
7.47
|
7.24
|
264K | 2.76% | ||||
| Aug 17 | 7.24 | 7.16 |
7.35
|
7.15
|
373K | 0.28% | ||||
| Aug 14 | 7.22 | 7.22 |
7.27
|
7.09
|
255K | -0.41% | ||||
| Aug 13 | 7.25 | 7.24 |
7.36
|
7.03
|
307K | 0.14% | ||||
| Aug 12 | 7.24 | 7.15 |
7.27
|
7.01
|
441K | 2.12% | ||||
| Aug 11 | 7.09 | 7.76 |
7.82
|
6.96
|
619K | -6.46% | ||||
| Aug 10 | 7.58 | 7.8 |
8.1
|
7.5
|
624K | -1.3% | ||||
| Aug 7 | 7.68 | 6.86 |
7.97
|
6.82
|
1.1M | 17.79% | ||||
| Aug 6 | 6.52 | 6.72 |
6.77
|
6.46
|
153K | -2.98% | ||||
| Aug 5 | 6.72 | 6.64 |
6.73
|
6.53
|
245K | 1.82% | ||||
| Aug 4 | 6.6 | 6.48 |
6.65
|
6.48
|
123K | 1.38% | ||||
| Aug 3 | 6.51 | 6.44 |
6.57
|
6.43
|
265K | 1.40% | ||||
| Jul 31 | 6.42 | 6.71 |
6.73
|
6.39
|
198K | -3.17% | ||||
| Jul 30 | 6.63 | 6.8 |
6.8
|
6.61
|
179K | 0.30% | ||||
| Jul 29 | 6.61 | 6.74 |
6.81
|
6.57
|
172K | -1.93% | ||||
| Jul 28 | 6.74 | 6.78 |
6.88
|
6.68
|
177K | -1.03% | ||||
| Jul 27 | 6.81 | 6.89 |
7.02
|
6.71
|
131K | -1.3% | ||||
| Jul 24 | 6.9 | 7.08 |
7.15
|
6.86
|
310K | -2.82% | ||||
| Jul 23 | 7.1 | 7.13 |
7.24
|
7.03
|
189K | -0.56% | ||||
| Jul 22 | 7.14 | 7.25 |
7.31
|
7.05
|
281K | -1.38% | ||||
| Jul 21 | 7.24 | 7.03 |
7.25
|
6.99
|
318K | 4.17% | ||||
| Jul 20 | 6.95 | 6.98 |
7.18
|
6.86
|
343K | -0.14% | ||||
| Jul 17 | 6.96 | 6.6 |
7.2
|
6.6
|
634K | 5.78% | ||||
| Jul 16 | 6.58 | 6.24 |
6.6
|
6.16
|
416K | 5.62% | ||||
| Jul 15 | 6.23 | 5.95 |
6.32
|
5.92
|
598K | 5.95% | ||||
| Jul 14 | 5.88 | 5.79 |
5.9
|
5.6
|
284K | 4.63% | ||||
| Jul 13 | 5.62 | 5.73 |
5.83
|
5.61
|
527K | -1.4% | ||||
| Jul 10 | 5.7 | 5.7 |
5.76
|
5.6
|
164K | 0% | ||||
| Jul 9 | 5.7 | 5.58 |
5.77
|
5.58
|
297K | 1.42% | ||||
| Jul 8 | 5.62 | 5.81 |
5.87
|
5.35
|
627K | -3.1% | ||||
| Jul 7 | 5.8 | 5.85 |
5.95
|
5.79
|
362K | -1.02% | ||||
| Jul 6 | 5.86 | 6.06 |
6.07
|
5.8
|
371K | -1.84% | ||||
| Jul 2 | 5.97 | 5.93 |
6.01
|
5.89
|
354K | 1.70% | ||||
| Jul 1 | 5.87 | 5.91 |
6.15
|
5.85
|
402K | -0.68% | ||||
| Jun 30 | 5.91 | 5.92 |
6
|
5.84
|
495K | -0.51% | ||||
| Jun 29 | 5.94 | 6 |
6.11
|
5.89
|
269K | -1.33% | ||||
| Jun 26 | 6.02 | 6.08 |
6.28
|
6
|
481K | -2.75% | ||||
| Jun 25 | 6.19 | 6.02 |
6.2
|
5.96
|
327K | 3.69% | ||||
| Jun 24 | 5.97 | 5.88 |
6.14
|
5.86
|
288K | -1.32% | ||||
| Jun 23 | 6.05 | 6.08 |
6.19
|
6.03
|
269K | -0.17% | ||||
| Jun 22 | 6.06 | 5.89 |
6.08
|
5.84
|
385K | 2.54% | ||||
| Jun 19 | 5.91 | 5.79 |
6.04
|
5.78
|
388K | 2.25% | ||||
| Jun 18 | 5.78 | 5.7 |
5.85
|
5.7
|
251K | 0.70% | ||||
| Jun 17 | 5.74 | 5.9 |
5.95
|
5.67
|
253K | -2.38% | ||||
| Jun 16 | 5.88 | 5.82 |
5.93
|
5.76
|
357K | 2.62% | ||||
| Jun 15 | 5.73 | 5.53 |
5.84
|
5.47
|
271K | 1.96% | ||||
| Jun 12 | 5.62 | 5.8 |
5.87
|
5.52
|
293K | -0.71% | ||||
| Jun 11 | 5.66 | 5.77 |
5.89
|
5.65
|
371K | -3.9% | ||||
| Jun 10 | 5.89 | 5.72 |
5.98
|
5.72
|
232K | 2.97% | ||||
| Jun 9 | 5.72 | 6.01 |
6.13
|
5.7
|
565K | -5.14% | ||||
| Jun 8 | 6.03 | 6.01 |
6.14
|
5.97
|
310K | 1.17% | ||||
| Jun 5 | 5.96 | 6.05 |
6.15
|
5.92
|
270K | -0.5% | ||||
| Jun 4 | 5.99 | 5.93 |
6.08
|
5.8
|
246K | 0.34% | ||||
| Jun 3 | 5.97 | 5.93 |
6.09
|
5.83
|
413K | 1.53% | ||||
| Jun 2 | 5.88 | 5.85 |
5.95
|
5.69
|
328K | 1.73% | ||||
| Jun 1 | 5.78 | 5.99 |
6.03
|
5.67
|
812K | -3.51% | ||||
| May 29 | 5.99 | 6.05 |
6.14
|
5.94
|
290K | -1.48% | ||||
| May 28 | 6.08 | 6.21 |
6.26
|
6
|
329K | -0.98% | ||||
| May 27 | 6.14 | 6.1 |
6.32
|
5.95
|
481K | 2.16% | ||||
| May 26 | 6.01 | 6.14 |
6.16
|
5.94
|
402K | 0.17% | ||||
| May 22 | 6 | 6.01 |
6.04
|
5.9
|
177K | 0.17% | ||||
| May 21 | 5.99 | 5.96 |
6.2
|
5.91
|
273K | 0.50% | ||||
| May 20 | 5.96 | 5.82 |
6.12
|
5.82
|
346K | 3.47% | ||||
| May 19 | 5.76 | 5.78 |
6
|
5.66
|
741K | 1.23% | ||||
| May 18 | 5.69 | 5.76 |
5.77
|
5.55
|
301K | 1.61% | ||||
| May 15 | 5.6 | 5.38 |
5.63
|
5.38
|
304K | 4.67% | ||||
| May 14 | 5.35 | 5.4 |
5.47
|
5.25
|
178K | -2.55% | ||||
| May 13 | 5.49 | 5.72 |
5.77
|
5.41
|
132K | -4.36% | ||||
| May 12 | 5.74 | 5.87 |
5.93
|
5.73
|
241K | -2.21% | ||||
| May 11 | 5.87 | 5.9 |
5.9
|
5.68
|
211K | -0.51% | ||||
| May 8 | 5.9 | 5.82 |
6
|
5.79
|
195K | 3.33% | ||||
| May 7 | 5.71 | 5.97 |
5.98
|
5.5
|
272K | -2.56% | ||||
| May 6 | 5.86 | 5.77 |
5.95
|
5.76
|
223K | 1.21% | ||||
| May 5 | 5.79 | 5.98 |
6
|
5.69
|
257K | -2.03% | ||||
| May 4 | 5.91 | 5.9 |
6
|
5.68
|
167K | 1.03% | ||||
| May 1 | 5.85 | 5.83 |
5.93
|
5.58
|
254K | -1.02% | ||||
| Apr 30 | 5.91 | 6 |
6.13
|
5.85
|
296K | 1.90% | ||||
| Apr 29 | 5.8 | 5.72 |
5.93
|
5.6
|
329K | 3.76% | ||||
| Apr 28 | 5.59 | 5.64 |
5.68
|
5.47
|
172K | 0.54% | ||||
| Apr 27 | 5.56 | 5.5 |
5.66
|
5.47
|
229K | 1.09% | ||||
| Apr 24 | 5.5 | 5.49 |
5.6
|
5.45
|
123K | -0.36% | ||||
| Apr 23 | 5.52 | 5.43 |
5.69
|
5.43
|
234K | 1.66% | ||||
| Apr 22 | 5.43 | 5.53 |
5.66
|
5.39
|
169K | 0.18% | ||||
| Apr 21 | 5.42 | 5.56 |
5.66
|
5.39
|
127K | -4.41% | ||||
| Apr 20 | 5.67 | 5.67 |
5.88
|
5.57
|
203K | 0% | ||||
| Apr 17 | 5.67 | 5.72 |
5.74
|
5.55
|
275K | 2.16% | ||||
| Apr 16 | 5.55 | 5.5 |
5.61
|
5.38
|
280K | 1.83% | ||||
| Apr 15 | 5.45 | 5.44 |
5.54
|
5.25
|
215K | -1.8% | ||||
| Apr 14 | 5.55 | 5.37 |
5.61
|
5.33
|
276K | 3.35% | ||||
| Apr 13 | 5.37 | 5.34 |
5.45
|
5.25
|
202K | -0.19% | ||||
| Apr 9 | 5.38 | 5.38 |
5.47
|
5.08
|
265K | 2.09% | ||||
| Apr 8 | 5.27 | 5.22 |
5.33
|
5.02
|
217K | 2.53% | ||||
| Apr 7 | 5.14 | 5.29 |
5.43
|
5.02
|
311K | -3.2% | ||||
| Apr 6 | 5.31 | 5.01 |
5.39
|
4.99
|
459K | 9.71% | ||||
| Apr 3 | 4.84 | 4.74 |
5.18
|
4.68
|
615K | 1.47% | ||||
| Apr 2 | 4.77 | 4.5 |
4.8
|
4.5
|
169K | 4.84% | ||||
| Apr 1 | 4.55 | 4.65 |
4.84
|
4.45
|
299K | -4.81% | ||||
| Mar 31 | 4.78 | 4.8 |
4.85
|
4.6
|
410K | -1.85% | ||||
| Mar 30 | 4.87 | 4.75 |
4.94
|
4.67
|
216K | 2.96% | ||||
| Mar 27 | 4.73 | 4.76 |
4.88
|
4.64
|
133K | -4.44% | ||||
| Mar 26 | 4.95 | 4.86 |
5.06
|
4.82
|
214K | 4.21% | ||||
| Mar 25 | 4.75 | 4.66 |
4.79
|
4.55
|
251K | 3.94% | ||||
| Mar 24 | 4.57 | 4.67 |
4.8
|
4.47
|
201K | 0.22% | ||||
| Mar 23 | 4.56 | 4.89 |
4.89
|
4.33
|
276K | -4.4% | ||||
| Mar 20 | 4.77 | 4.56 |
4.79
|
4.39
|
524K | 5.53% | ||||
| Mar 19 | 4.52 | 4.33 |
4.67
|
4.15
|
370K | 8.13% | ||||
| Mar 18 | 4.18 | 4.49 |
4.74
|
4
|
369K | -10.68% | ||||
| Mar 17 | 4.68 | 3.99 |
4.73
|
3.98
|
369K | 17.29% | ||||
| Mar 16 | 3.99 | 4.21 |
4.29
|
3.96
|
339K | -9.32% | ||||
| Mar 13 | 4.4 | 4.47 |
4.67
|
4.35
|
429K | 1.38% | ||||
| Mar 12 | 4.34 | 4.56 |
4.91
|
4.29
|
378K | -8.63% | ||||
| Mar 11 | 4.75 | 4.79 |
4.96
|
4.71
|
275K | -2.06% | ||||
| Mar 10 | 4.85 | 5.14 |
5.24
|
4.73
|
375K | -4.72% | ||||
| Mar 9 | 5.09 | 5.15 |
5.3
|
4.96
|
234K | -4.5% | ||||
| Mar 6 | 5.33 | 4.56 |
5.33
|
4.56
|
420K | 12.45% | ||||
| Mar 5 | 4.74 | 4.72 |
4.8
|
4.61
|
252K | -1.86% | ||||
| Mar 4 | 4.83 | 4.68 |
4.86
|
4.61
|
221K | 4.32% | ||||
| Mar 3 | 4.63 | 4.95 |
4.99
|
4.6
|
161K | -5.7% | ||||
| Mar 2 | 4.91 | 5 |
5.04
|
4.82
|
165K | -1.8% | ||||
| Feb 28 | 5 | 4.55 |
5.02
|
4.55
|
351K | 7.99% | ||||
| Feb 27 | 4.63 | 4.62 |
4.83
|
4.49
|
251K | -1.07% | ||||
| Feb 26 | 4.68 | 4.6 |
4.7
|
4.6
|
154K | 1.08% | ||||
| Feb 25 | 4.63 | 4.57 |
4.69
|
4.55
|
116K | 1.31% | ||||
| Feb 24 | 4.57 | 4.59 |
4.7
|
4.49
|
150K | -3.38% | ||||
| Feb 21 | 4.73 | 4.99 |
4.99
|
4.7
|
115K | -4.83% | ||||
| Feb 20 | 4.97 | 5.01 |
5.02
|
4.87
|
107K | -0.6% | ||||
| Feb 19 | 5 | 4.82 |
5.05
|
4.82
|
139K | 3.73% | ||||
| Feb 18 | 4.82 | 4.85 |
4.85
|
4.76
|
125K | -0.62% | ||||
| Feb 14 | 4.85 | 4.6 |
4.91
|
4.6
|
199K | 5.90% | ||||
| Feb 13 | 4.58 | 4.44 |
4.59
|
4.31
|
317K | 2.69% | ||||
| Feb 12 | 4.46 | 4.54 |
4.57
|
4.45
|
151K | -0.89% | ||||
| Feb 11 | 4.5 | 4.5 |
4.55
|
4.46
|
252K | 0% | ||||
| Feb 10 | 4.5 | 4.5 |
4.63
|
4.39
|
199K | -0.22% | ||||
| Feb 7 | 4.51 | 4.95 |
5
|
4.21
|
818K | -9.8% | ||||
| Feb 6 | 5 | 5.08 |
5.15
|
4.99
|
226K | -1.96% | ||||
| Feb 5 | 5.1 | 5.15 |
5.25
|
5.09
|
190K | -0.97% | ||||
| Feb 4 | 5.15 | 5.11 |
5.25
|
5.06
|
127K | 0.78% | ||||
| Feb 3 | 5.11 | 5.15 |
5.28
|
5.1
|
98.3K | -0.78% | ||||
| Jan 31 | 5.15 | 5.19 |
5.2
|
5.12
|
144K | -1.15% | ||||
| Jan 30 | 5.21 | 5.24 |
5.27
|
5.17
|
186K | -1.33% | ||||
| Jan 29 | 5.28 | 5.19 |
5.36
|
5.18
|
152K | 1.54% | ||||
| Jan 28 | 5.2 | 5.21 |
5.25
|
5.11
|
87.3K | 0.39% | ||||
| Jan 27 | 5.18 | 5.08 |
5.25
|
5.08
|
111K | 0.39% | ||||
| Jan 24 | 5.16 | 5.21 |
5.33
|
5.13
|
98.1K | -0.96% | ||||
| Jan 23 | 5.21 | 5.09 |
5.28
|
5.05
|
167K | 1.56% | ||||
| Jan 22 | 5.13 | 5.12 |
5.17
|
5.04
|
96.4K | 0.79% | ||||
| Jan 21 | 5.09 | 5.23 |
5.32
|
5.09
|
137K | -2.12% | ||||
| Jan 17 | 5.2 | 5.51 |
5.53
|
5.19
|
158K | -4.76% | ||||
| Jan 16 | 5.46 | 5.25 |
5.5
|
5.23
|
155K | 4.60% | ||||
| Jan 15 | 5.22 | 5.09 |
5.25
|
5.09
|
129K | 2.55% | ||||
| Jan 14 | 5.09 | 5.1 |
5.14
|
5.07
|
128K | -0.78% | ||||
| Jan 13 | 5.13 | 5.11 |
5.17
|
5.06
|
132K | 0% | ||||
| Jan 10 | 5.13 | 5.1 |
5.15
|
5.08
|
112K | 0.79% | ||||
| Jan 9 | 5.09 | 5.18 |
5.24
|
5.08
|
187K | -0.97% | ||||
| Jan 8 | 5.14 | 5.14 |
5.28
|
5.14
|
148K | -0.58% | ||||
| Jan 7 | 5.17 | 4.94 |
5.2
|
4.93
|
186K | 4.23% | ||||
| Jan 6 | 4.96 | 4.82 |
5.03
|
4.81
|
113K | 1.85% | ||||
| Jan 3 | 4.87 | 4.75 |
4.95
|
4.75
|
146K | 1.25% | ||||
| Jan 2 | 4.81 | 4.81 |
4.83
|
4.72
|
97.8K | 0.84% | ||||
| Dec 31 | 4.77 | 4.78 |
4.82
|
4.74
|
118K | -0.21% | ||||
| Dec 30 | 4.78 | 4.81 |
4.82
|
4.73
|
142K | -0.21% | ||||
| Dec 27 | 4.79 | 4.83 |
4.88
|
4.73
|
305K | -0.21% | ||||
| Dec 26 | 4.8 | 4.79 |
4.89
|
4.75
|
185K | 0.42% | ||||
| Dec 24 | 4.78 | 4.77 |
4.84
|
4.71
|
95.9K | 0.21% | ||||
| Dec 23 | 4.77 | 4.79 |
4.84
|
4.69
|
184K | 0.21% | ||||
| Dec 20 | 4.76 | 4.65 |
4.78
|
4.64
|
509K | 1.28% | ||||
| Dec 19 | 4.7 | 4.51 |
4.71
|
4.5
|
218K | 4.44% | ||||
| Dec 18 | 4.5 | 4.53 |
4.56
|
4.46
|
148K | -0.44% | ||||
| Dec 17 | 4.52 | 4.48 |
4.6
|
4.47
|
161K | 0.44% | ||||
| Dec 16 | 4.5 | 4.5 |
4.61
|
4.46
|
200K | 0.22% | ||||
| Dec 13 | 4.49 | 4.54 |
4.61
|
4.45
|
209K | -1.32% | ||||
| Dec 12 | 4.55 | 4.67 |
4.72
|
4.55
|
158K | -2.57% | ||||
| Dec 11 | 4.67 | 4.45 |
4.76
|
4.44
|
332K | 7.60% | ||||
| Dec 10 | 4.34 | 4.37 |
4.38
|
4.28
|
310K | -0.46% | ||||
| Dec 9 | 4.36 | 4.43 |
4.45
|
4.3
|
200K | -1.58% | ||||
| Dec 6 | 4.43 | 4.6 |
4.62
|
4.33
|
234K | -2.42% | ||||
| Dec 5 | 4.54 | 4.41 |
4.59
|
4.3
|
434K | 3.18% | ||||
| Dec 4 | 4.4 | 4.68 |
4.68
|
4.38
|
657K | -4.97% | ||||
| Dec 3 | 4.63 | 4.75 |
4.79
|
4.6
|
433K | -2.94% | ||||
| Dec 2 | 4.77 | 4.9 |
4.92
|
4.7
|
394K | -2.65% | ||||
| Nov 29 | 4.9 | 4.95 |
5.02
|
4.84
|
66.9K | -1.21% | ||||
| Nov 27 | 4.96 | 4.88 |
5.01
|
4.88
|
98.4K | 1.85% | ||||
| Nov 26 | 4.87 | 4.96 |
4.97
|
4.82
|
749K | -1.81% | ||||
| Nov 25 | 4.96 | 4.91 |
5.08
|
4.89
|
273K | 0.81% | ||||
| Nov 22 | 4.92 | 5.08 |
5.08
|
4.9
|
306K | -2.77% | ||||
| Nov 21 | 5.06 | 5.12 |
5.12
|
5.03
|
240K | -0.78% | ||||
| Nov 20 | 5.1 | 5.05 |
5.22
|
5.05
|
302K | 0.39% | ||||
| Nov 19 | 5.08 | 5.15 |
5.2
|
5.05
|
161K | -1.17% | ||||
| Nov 18 | 5.14 | 5.27 |
5.29
|
4.66
|
369K | 3.63% | ||||
| Nov 15 | 4.96 | 5.06 |
5.06
|
4.92
|
180K | -1% | ||||
| Nov 14 | 5.01 | 5 |
5.07
|
4.95
|
209K | 0% | ||||
| Nov 13 | 5.01 | 5.08 |
5.08
|
4.98
|
305K | -1.38% | ||||
| Nov 12 | 5.08 | 5.25 |
5.26
|
5
|
281K | -2.12% | ||||
| Nov 11 | 5.19 | 5.47 |
5.52
|
5.15
|
233K | -6.49% | ||||
| Nov 8 | 5.55 | 5.42 |
5.6
|
5.39
|
142K | 2.97% | ||||
| Nov 7 | 5.39 | 5.53 |
5.53
|
5.33
|
194K | -1.64% | ||||
| Nov 6 | 5.48 | 5.62 |
5.65
|
5.43
|
96.6K | -3.01% | ||||
| Nov 5 | 5.65 | 5.71 |
5.73
|
5.55
|
100K | -0.18% | ||||
| Nov 4 | 5.66 | 5.7 |
5.73
|
5.62
|
90.8K | 0.71% | ||||
| Nov 1 | 5.62 | 5.58 |
5.65
|
5.55
|
125K | 1.26% | ||||
| Oct 31 | 5.55 | 5.7 |
5.72
|
5.39
|
187K | -2.46% | ||||
| Oct 30 | 5.69 | 5.87 |
5.87
|
5.66
|
170K | -2.9% | ||||
| Oct 29 | 5.86 | 5.86 |
6.02
|
5.81
|
174K | 0% | ||||
| Oct 28 | 5.86 | 5.67 |
5.94
|
5.67
|
105K | 3.90% | ||||
| Oct 25 | 5.64 | 5.36 |
5.8
|
5.33
|
220K | 4.83% | ||||
| Oct 24 | 5.38 | 5.48 |
5.48
|
5.33
|
58.9K | -0.74% | ||||
| Oct 23 | 5.42 | 5.44 |
5.54
|
5.4
|
147K | -0.37% | ||||
| Oct 22 | 5.44 | 5.5 |
5.55
|
5.42
|
92.5K | -0.73% | ||||
| Oct 21 | 5.48 | 5.43 |
5.55
|
5.36
|
133K | 1.67% | ||||
| Oct 18 | 5.39 | 5.52 |
5.55
|
5.31
|
104K | -2.88% | ||||
| Oct 17 | 5.55 | 5.38 |
5.57
|
5.35
|
222K | 4.72% | ||||
| Oct 16 | 5.3 | 5.49 |
5.49
|
5.24
|
103K | -3.64% | ||||
| Oct 15 | 5.5 | 5.44 |
5.66
|
5.4
|
103K | 1.29% | ||||
| Oct 14 | 5.43 | 5.48 |
5.51
|
5.35
|
79.9K | -1.45% | ||||
| Oct 11 | 5.51 | 5.56 |
5.65
|
5.51
|
106K | 0% | ||||
| Oct 10 | 5.51 | 5.5 |
5.55
|
5.46
|
66.3K | 0.18% | ||||
| Oct 9 | 5.5 | 5.5 |
5.62
|
5.45
|
126K | 0.36% | ||||
| Oct 8 | 5.48 | 5.33 |
5.53
|
5.33
|
123K | 1.86% | ||||
| Oct 7 | 5.38 | 5.24 |
5.57
|
5.24
|
181K | 2.48% | ||||
| Oct 4 | 5.25 | 5.13 |
5.25
|
5.1
|
98.6K | 2.54% | ||||
| Oct 3 | 5.12 | 5.12 |
5.18
|
5.05
|
184K | -0.58% | ||||
| Oct 2 | 5.15 | 5.1 |
5.21
|
5
|
192K | 0.98% | ||||
| Oct 1 | 5.1 | 5.15 |
5.29
|
5.1
|
155K | -0.39% | ||||
| Sep 30 | 5.12 | 5.12 |
5.22
|
5.1
|
103K | 0.39% | ||||
| Sep 27 | 5.1 | 5.3 |
5.3
|
5.05
|
114K | -3.23% | ||||
| Sep 26 | 5.27 | 5.38 |
5.48
|
5.21
|
132K | -2.04% | ||||
| Sep 25 | 5.38 | 5.37 |
5.46
|
5.3
|
85.9K | 0.37% | ||||
| Sep 24 | 5.36 | 5.51 |
5.51
|
5.3
|
113K | -2.19% | ||||
| Sep 23 | 5.48 | 5.52 |
5.66
|
5.42
|
169K | -1.26% | ||||
| Sep 20 | 5.55 | 5.66 |
5.83
|
5.54
|
606K | -2.12% | ||||
| Sep 19 | 5.67 | 5.7 |
5.81
|
5.63
|
104K | -0.53% | ||||
| Sep 18 | 5.7 | 5.79 |
5.81
|
5.66
|
117K | -1.04% | ||||
| Sep 17 | 5.76 | 5.79 |
5.82
|
5.72
|
164K | -0.52% | ||||
| Sep 16 | 5.79 | 5.7 |
5.97
|
5.7
|
167K | 1.58% | ||||
| Sep 13 | 5.7 | 5.68 |
5.8
|
5.63
|
147K | 0.71% | ||||
| Sep 12 | 5.66 | 5.69 |
5.72
|
5.58
|
163K | -0.18% | ||||
| Sep 11 | 5.67 | 5.61 |
5.78
|
5.39
|
159K | 1.61% | ||||
| Sep 10 | 5.58 | 5.27 |
5.63
|
5.2
|
176K | 5.88% | ||||
| Sep 9 | 5.27 | 5.28 |
5.36
|
5.16
|
127K | -0.19% | ||||
| Sep 6 | 5.28 | 5.33 |
5.51
|
5.26
|
107K | -0.19% | ||||
| Sep 5 | 5.29 | 5.29 |
5.38
|
5.18
|
128K | 1.73% | ||||
| Sep 4 | 5.2 | 5.09 |
5.2
|
5.06
|
94.6K | 2.56% | ||||
| Sep 3 | 5.07 | 5.01 |
5.09
|
4.92
|
84.9K | 1% | ||||
| Aug 30 | 5.02 | 5.19 |
5.19
|
4.97
|
114K | -2.71% | ||||
| Aug 29 | 5.16 | 5.13 |
5.18
|
5.05
|
77.9K | 1.57% | ||||
| Aug 28 | 5.08 | 5.06 |
5.16
|
5.02
|
87.2K | 0.40% | ||||
| Aug 27 | 5.06 | 5.22 |
5.22
|
5.02
|
85.2K | -2.5% | ||||
| Aug 26 | 5.19 | 4.96 |
5.2
|
4.96
|
108K | 5.27% | ||||
| Aug 23 | 4.93 | 5.05 |
5.13
|
4.93
|
173K | -2.38% | ||||
| Aug 22 | 5.05 | 5.02 |
5.16
|
4.95
|
114K | 1.20% | ||||
| Aug 21 | 4.99 | 5.05 |
5.08
|
4.99
|
71.1K | -0.2% | ||||
| Aug 20 | 5 | 5.02 |
5.09
|
4.97
|
64.3K | -1.57% | ||||
| Aug 19 | 5.08 | 5.18 |
5.2
|
5.08
|
109K | -2.31% | ||||
| Aug 16 | 5.2 | 5.11 |
5.2
|
5.1
|
92.6K | 2.56% | ||||
| Aug 15 | 5.07 | 5.05 |
5.11
|
4.96
|
117K | 1.40% | ||||
| Aug 14 | 5 | 5.07 |
5.12
|
4.92
|
125K | -3.66% | ||||
| Aug 13 | 5.19 | 5.11 |
5.22
|
4.98
|
122K | 2.57% | ||||
| Aug 12 | 5.06 | 5.06 |
5.12
|
4.99
|
185K | 0% | ||||
| Aug 9 | 5.06 | 5.14 |
5.22
|
5
|
139K | -1.36% | ||||
| Aug 8 | 5.13 | 5.22 |
5.24
|
5.1
|
129K | -0.58% | ||||
| Aug 7 | 5.16 | 5.11 |
5.34
|
5.09
|
85.6K | -1.34% | ||||
| Aug 6 | 5.23 | 5.15 |
5.24
|
5.1
|
119K | 1.55% | ||||
| Aug 5 | 5.15 | 5.36 |
5.4
|
5.12
|
133K | -5.33% | ||||
| Aug 2 | 5.44 | 5.66 |
5.66
|
5.34
|
68.0K | -2.68% | ||||
| Aug 1 | 5.59 | 5.6 |
5.81
|
5.55
|
68.9K | -0.18% | ||||
| Jul 31 | 5.6 | 5.7 |
5.98
|
5.59
|
166K | -1.58% | ||||
| Jul 30 | 5.69 | 5.47 |
5.85
|
5.47
|
163K | 3.27% | ||||
| Jul 29 | 5.51 | 5.49 |
5.63
|
5.35
|
68.6K | 0.36% | ||||
| Jul 26 | 5.49 | 5.43 |
5.6
|
5.43
|
102K | 1.29% | ||||
| Jul 25 | 5.42 | 5.54 |
5.54
|
5.41
|
71.1K | -1.45% | ||||
| Jul 24 | 5.5 | 5.46 |
5.64
|
5.46
|
216K | 0.36% | ||||
| Jul 23 | 5.48 | 5.51 |
5.67
|
5.45
|
86.4K | -0.36% | ||||
| Jul 22 | 5.5 | 5.44 |
5.58
|
5.44
|
77.0K | 1.10% | ||||
| Jul 19 | 5.44 | 5.68 |
5.82
|
5.42
|
125K | -4.23% | ||||
| Jul 18 | 5.68 | 5.72 |
5.96
|
5.65
|
116K | 0% | ||||
| Jul 17 | 5.68 | 5.7 |
5.85
|
5.6
|
105K | -0.35% | ||||
| Jul 16 | 5.7 | 5.8 |
5.98
|
5.7
|
120K | -1.72% | ||||
| Jul 15 | 5.8 | 5.75 |
5.86
|
5.75
|
61.2K | 1.22% | ||||
| Jul 12 | 5.73 | 5.73 |
5.78
|
5.55
|
96.8K | 0% | ||||
| Jul 11 | 5.73 | 5.71 |
5.97
|
5.7
|
128K | 0.53% | ||||
| Jul 10 | 5.7 | 5.63 |
5.73
|
5.55
|
90.3K | 1.60% | ||||
| Jul 9 | 5.61 | 5.62 |
5.77
|
5.54
|
64.3K | -0.88% | ||||
| Jul 8 | 5.66 | 5.74 |
6.08
|
5.51
|
583K | -0.88% | ||||
| Jul 5 | 5.71 | 5.6 |
5.76
|
5.6
|
71.3K | 1.42% | ||||
| Jul 3 | 5.63 | 5.6 |
5.66
|
5.58
|
31.7K | 1.44% | ||||
| Jul 2 | 5.55 | 5.6 |
5.68
|
5.45
|
64.4K | -0.89% | ||||
| Jul 1 | 5.6 | 5.68 |
5.68
|
5.5
|
103K | -1.41% | ||||
| Jun 28 | 5.68 | 5.61 |
5.74
|
5.54
|
478K | 1.61% | ||||
| Jun 27 | 5.59 | 5.41 |
5.6
|
5.24
|
114K | 3.71% | ||||
| Jun 26 | 5.39 | 5.46 |
5.47
|
5.33
|
85.3K | -0.74% | ||||
| Jun 25 | 5.43 | 5.57 |
5.66
|
5.32
|
82.5K | -2.34% | ||||
| Jun 24 | 5.56 | 5.47 |
5.69
|
5.36
|
146K | 0.54% | ||||
| Jun 21 | 5.53 | 5.25 |
5.61
|
5.18
|
419K | 4.54% | ||||
| Jun 20 | 5.29 | 5.48 |
5.48
|
5.25
|
69.0K | -1.67% | ||||
| Jun 19 | 5.38 | 5.35 |
5.41
|
5.25
|
88.1K | 0.75% | ||||
| Jun 18 | 5.34 | 5.57 |
5.65
|
5.26
|
110K | -3.78% | ||||
| Jun 17 | 5.55 | 5.51 |
5.73
|
5.38
|
72.3K | 1.46% | ||||
| Jun 14 | 5.47 | 5.43 |
5.6
|
5.31
|
119K | 0.37% | ||||
| Jun 13 | 5.45 | 5.33 |
5.5
|
5.26
|
101K | 2.83% | ||||
| Jun 12 | 5.3 | 5.21 |
5.35
|
5.15
|
108K | 1.53% | ||||
| Jun 11 | 5.22 | 5.74 |
5.75
|
5.13
|
434K | -8.1% | ||||
| Jun 10 | 5.68 | 5.57 |
5.93
|
5.57
|
258K | 1.25% | ||||
| Jun 7 | 5.61 | 5.55 |
5.65
|
5.52
|
123K | 1.63% | ||||
| Jun 6 | 5.52 | 5.65 |
5.69
|
5.48
|
190K | -2.13% | ||||
| Jun 5 | 5.64 | 5.82 |
5.91
|
5.57
|
190K | -3.09% | ||||
| Jun 4 | 5.82 | 5.5 |
5.86
|
5.49
|
155K | 6.99% | ||||
| Jun 3 | 5.44 | 5.51 |
5.76
|
5.39
|
166K | 1.87% | ||||
| May 31 | 5.34 | 5.63 |
5.76
|
5.26
|
116K | -6.15% | ||||
| May 30 | 5.69 | 5.8 |
5.85
|
5.58
|
132K | -1.73% | ||||
| May 29 | 5.79 | 5.81 |
5.86
|
5.62
|
149K | -1.19% | ||||
| May 28 | 5.86 | 5.8 |
5.88
|
5.71
|
262K | 1.56% | ||||
| May 24 | 5.77 | 5.85 |
5.93
|
5.69
|
101K | -0.86% | ||||
| May 23 | 5.82 | 5.78 |
5.84
|
5.64
|
181K | -0.17% | ||||
| May 22 | 5.83 | 5.89 |
6.05
|
5.75
|
125K | -1.19% | ||||
| May 21 | 5.9 | 5.95 |
6.2
|
5.75
|
182K | 3.33% | ||||
| May 20 | 5.71 | 5.58 |
5.72
|
5.58
|
102K | 2.33% | ||||
| May 17 | 5.58 | 5.49 |
5.73
|
5.41
|
90.1K | 0.90% | ||||
| May 16 | 5.53 | 5.62 |
5.86
|
5.46
|
493K | -2.12% | ||||
| May 15 | 5.65 | 5.38 |
5.76
|
5.36
|
151K | 4.05% | ||||
| May 14 | 5.43 | 5.5 |
5.52
|
5.37
|
158K | -0.18% | ||||
| May 13 | 5.44 | 5.51 |
5.61
|
5.42
|
175K | -3.03% | ||||
| May 10 | 5.61 | 5.53 |
5.76
|
5.4
|
148K | 1.08% | ||||
| May 9 | 5.55 | 5.45 |
5.72
|
5.36
|
80.8K | 1.09% | ||||
| May 8 | 5.49 | 5.45 |
5.52
|
5.4
|
53.3K | 0.55% | ||||
| May 7 | 5.46 | 5.5 |
5.53
|
5.39
|
145K | -2.15% | ||||
| May 6 | 5.58 | 5.34 |
5.63
|
5.34
|
87.2K | 0.54% | ||||
| May 3 | 5.55 | 5.26 |
5.56
|
5.26
|
131K | 6.12% | ||||
| May 2 | 5.23 | 5.24 |
5.46
|
5.19
|
142K | -0.19% | ||||
| May 1 | 5.24 | 5.25 |
5.29
|
5.18
|
237K | 0% | ||||
| Apr 30 | 5.24 | 5.25 |
5.3
|
5.17
|
141K | 0.19% | ||||
| Apr 29 | 5.23 | 5.26 |
5.3
|
5.18
|
102K | 0.19% | ||||
| Apr 26 | 5.22 | 5.29 |
5.29
|
5.16
|
61.7K | -0.95% | ||||
| Apr 25 | 5.27 | 5.34 |
5.35
|
5.13
|
111K | -0.57% | ||||
| Apr 24 | 5.3 | 5.4 |
5.4
|
5.24
|
116K | -1.85% | ||||
| Apr 23 | 5.4 | 5.23 |
5.43
|
5.08
|
176K | 3.45% | ||||
| Apr 22 | 5.22 | 5.28 |
5.35
|
5.15
|
103K | -1.69% | ||||
| Apr 18 | 5.31 | 5.24 |
5.45
|
5.2
|
122K | 1.14% | ||||
| Apr 17 | 5.25 | 5.32 |
5.38
|
5.02
|
286K | -0.94% | ||||
| Apr 16 | 5.3 | 5.35 |
5.51
|
5.27
|
134K | -0.56% | ||||
| Apr 15 | 5.33 | 5.47 |
5.47
|
5.2
|
153K | -1.48% | ||||
| Apr 12 | 5.41 | 5.52 |
5.65
|
5.31
|
142K | -0.73% | ||||
| Apr 11 | 5.45 | 5.63 |
5.71
|
5.4
|
251K | -2.68% | ||||
| Apr 10 | 5.6 | 5.53 |
5.65
|
5.46
|
125K | 1.63% | ||||
| Apr 9 | 5.51 | 5.81 |
5.94
|
5.41
|
189K | -4.01% | ||||
| Apr 8 | 5.74 | 5.89 |
5.95
|
5.65
|
117K | 0% | ||||