About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
SKYW
...
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.
- SkyWest GAAP EPS of $0.42 beats by $0.19, revenue of $751.79M misses by $6.65M
- SkyWest Q4 2023 Earnings Preview
- Masters of the Air: High-Altitude drama in the airline sector (updated)
- Air fares fall again in December compared to a year ago
- Airline booking trends have strengthened in recent weeks
- U.S. to see record year-end holiday air travel
- Airline stocks rip gains after Alaska Air makes offer for Hawaiian Air
- The top 10 value plays, according to SA Quant Ratings
- SkyWest files to sell 785K shares of common stock for holders
- SkyWest soars 10% on earnings beats
- SkyWest GAAP EPS of $0.56 beats by $0.14, revenue of $766M beats by $9.73M
- SkyWest Q3 2023 Earnings Preview
- Airline stocks follow American higher; SA analyst stays cautious on the sector
- Air fares trickle higher in September but are still down sharply from a year ago
- Which sectors will be impacted by a federal government shutdown?
- Airline stocks are viewed cautiously at Bank of America
- Airline sector roundup: Bookings stay strong, JetBlue upgrade and Maui impact
- Top 10 performing airline stocks of 2023 as travel demand is on the rise
- Airline bookings are strong in latest data read from Bank of America
- SkyWest GAAP EPS of $0.35, revenue of $726M beats by $18.25M
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 3, 2022 | 0.08 / 0.0375 | 777.16M / 726.13M |
Beat! |
| October 28, 2021 | 1.45 / 0.9675 | 744.78M / 684.87M |
Beat! |
| July 29, 2021 | 1.22 / 0.174 | 656.99M / 604.69M |
Beat! |
| April 29, 2021 | 0.71 / 1.16 | 534.56M / 575.7M | |
| February 4, 2021 | -0.93 / -0.8293 | 589.64M / 537.78M |
Beat! |
| October 29, 2020 | 0.66 / -0.1928 | 457.49M / 444.15M |
Beat! |
| July 30, 2020 | -0.51 / -0.13 | 350.04M / 381.94M | |
| May 7, 2020 | 0.59 / 0.96 | 729.94M / 715.23M |
Beat! |
| January 30, 2020 | 1.43 / 1.41 | 743.59M / 737.39M |
Beat! |
| October 30, 2019 | 1.79 / 1.74 | 760.3M / 752.88M |
Beat! |
| July 31, 2019 | 1.71 / 1.59 | 744.38M / 738M |
Beat! |
| April 25, 2019 | 1.33 / 1.15 | 723.69M / 693.32M |
Beat! |
| January 31, 2019 | 1.28 / 1.08 | 803.49M / 791.92M |
Beat! |
| October 30, 2018 | 1.57 / 1.4 | 829.28M / 825.57M |
Beat! |
| July 26, 2018 | 1.43 / 1.22 | 805.52M / 802.91M |
Beat! |
| April 26, 2018 | 1.03 / 0.86 | 783.4M / 764.2M |
Beat! |
| February 1, 2018 | - / 0.71 | - / 783.2M | |
| October 25, 2017 | 1.01 / 0.97 | 831.9M / 817.4M |
Beat! |
| July 27, 2017 | 0.95 / 0.98 | 809.8M / 790.2M |
Beat! |
| April 27, 2017 | 0.65 / 0.85 | 765.4M / - |
Beat! |
| February 2, 2017 | 0.65 / 0.55 | 758.0M / 757.0M |
Beat! |
| October 27, 2016 | 0.9 / 0.52 | 799.8M / 787.5M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 27.41 | 27.68 |
27.77
|
26.81
|
492K | -0.76% | ||||
| May 1, 2023 | 27.62 | 28.22 |
28.41
|
27.55
|
775K | -2.4% | ||||
| Apr 28, 2023 | 28.3 | 24.65 |
29.31
|
24.38
|
1.7M | 17.57% | ||||
| Apr 27, 2023 | 24.07 | 23.99 |
24.55
|
23.59
|
666K | 1.73% | ||||
| Apr 26, 2023 | 23.66 | 23.53 |
24.06
|
23.51
|
383K | 0.42% | ||||
| Apr 25, 2023 | 23.56 | 23.74 |
23.91
|
23.37
|
352K | -2.12% | ||||
| Apr 24, 2023 | 24.07 | 24.26 |
24.45
|
23.93
|
323K | -0.58% | ||||
| Apr 21, 2023 | 24.21 | 24.14 |
24.32
|
24.02
|
355K | 0.04% | ||||
| Apr 20, 2023 | 24.2 | 23.81 |
24.33
|
23.81
|
440K | 0.04% | ||||
| Apr 19, 2023 | 24.19 | 23.47 |
24.25
|
23.47
|
346K | 1.94% | ||||
| Apr 18, 2023 | 23.73 | 23.93 |
23.97
|
23.59
|
333K | -0.59% | ||||
| Apr 17, 2023 | 23.87 | 23.72 |
24.01
|
23.72
|
317K | 0.93% | ||||
| Apr 14, 2023 | 23.65 | 23.71 |
23.99
|
23.42
|
417K | -0.17% | ||||
| Apr 13, 2023 | 23.69 | 23.48 |
23.88
|
23.24
|
420K | 1.98% | ||||
| Apr 12, 2023 | 23.23 | 23.47 |
23.68
|
22.78
|
455K | -0.73% | ||||
| Apr 11, 2023 | 23.4 | 22.86 |
23.75
|
22.86
|
529K | 2.59% | ||||
| Apr 10, 2023 | 22.81 | 22.62 |
22.97
|
22.47
|
1.1M | 1.51% | ||||
| Apr 6, 2023 | 22.47 | 22.3 |
22.63
|
22.18
|
370K | 1.44% | ||||
| Apr 5, 2023 | 22.15 | 22.04 |
22.32
|
21.85
|
314K | -0.14% | ||||
| Apr 4, 2023 | 22.18 | 22.21 |
22.37
|
21.87
|
403K | 0.36% | ||||
| Apr 3, 2023 | 22.1 | 22 |
22.25
|
21.5
|
652K | -0.32% | ||||
| Mar 31, 2023 | 22.17 | 21.52 |
22.36
|
21.49
|
675K | 3.31% | ||||
| Mar 30, 2023 | 21.46 | 20.92 |
21.63
|
20.92
|
481K | 2.98% | ||||
| Mar 29, 2023 | 20.84 | 20.66 |
21.01
|
20.6
|
531K | 2.26% | ||||
| Mar 28, 2023 | 20.38 | 19.71 |
20.52
|
19.69
|
544K | 2.67% | ||||
| Mar 27, 2023 | 19.85 | 19.11 |
19.98
|
19.11
|
619K | 5.59% | ||||
| Mar 24, 2023 | 18.8 | 18.14 |
18.94
|
17.84
|
618K | 2.23% | ||||
| Mar 23, 2023 | 18.39 | 18.41 |
19.08
|
18.2
|
531K | 0.88% | ||||
| Mar 22, 2023 | 18.23 | 18.67 |
18.94
|
18.21
|
569K | -2.25% | ||||
| Mar 21, 2023 | 18.65 | 18.74 |
19.2
|
18.63
|
606K | 1.75% | ||||
| Mar 20, 2023 | 18.33 | 17.88 |
18.56
|
17.88
|
705K | 2.46% | ||||
| Mar 17, 2023 | 17.89 | 18.26 |
18.4
|
17.84
|
1.4M | -3.04% | ||||
| Mar 16, 2023 | 18.45 | 18.22 |
18.69
|
17.93
|
681K | 0.33% | ||||
| Mar 15, 2023 | 18.39 | 18.99 |
19.19
|
18.13
|
867K | -6.65% | ||||
| Mar 14, 2023 | 19.7 | 19.53 |
20.06
|
19.33
|
938K | 3.36% | ||||
| Mar 13, 2023 | 19.06 | 19.05 |
19.65
|
18.83
|
790K | -2.21% | ||||
| Mar 10, 2023 | 19.49 | 20.4 |
20.43
|
19.42
|
3.6M | -3.71% | ||||
| Mar 9, 2023 | 20.24 | 21.05 |
21.58
|
20.23
|
777K | -4.44% | ||||
| Mar 8, 2023 | 21.18 | 21.03 |
21.22
|
20.74
|
854K | 0.95% | ||||
| Mar 7, 2023 | 20.98 | 20.23 |
20.98
|
20.1
|
767K | 4.12% | ||||
| Mar 6, 2023 | 20.15 | 20.98 |
21.05
|
20.11
|
938K | -3.26% | ||||
| Mar 3, 2023 | 20.83 | 20.74 |
20.99
|
20.56
|
747K | 1.61% | ||||
| Mar 2, 2023 | 20.5 | 19.09 |
20.62
|
19.09
|
763K | 6.33% | ||||
| Mar 1, 2023 | 19.28 | 19 |
19.53
|
18.95
|
861K | 1.10% | ||||
| Feb 28, 2023 | 19.07 | 18.92 |
19.35
|
18.69
|
790K | 0.42% | ||||
| Feb 27, 2023 | 18.99 | 19.27 |
19.56
|
18
|
1.8M | -4.04% | ||||
| Feb 24, 2023 | 19.79 | 19.59 |
20.05
|
19.2
|
567K | -1.3% | ||||
| Feb 23, 2023 | 20.05 | 19.67 |
20.1
|
19.59
|
594K | 2.82% | ||||
| Feb 22, 2023 | 19.5 | 19.37 |
19.89
|
19.31
|
705K | 0.78% | ||||
| Feb 21, 2023 | 19.35 | 20.2 |
20.33
|
19.32
|
661K | -5.52% | ||||
| Feb 17, 2023 | 20.48 | 20.25 |
20.68
|
19.93
|
677K | 1.34% | ||||
| Feb 16, 2023 | 20.21 | 20.38 |
20.66
|
20.1
|
582K | -2.27% | ||||
| Feb 15, 2023 | 20.68 | 20.51 |
20.92
|
20.4
|
656K | 0.83% | ||||
| Feb 14, 2023 | 20.51 | 19.38 |
20.66
|
19.25
|
812K | 5.07% | ||||
| Feb 13, 2023 | 19.52 | 19 |
19.67
|
18.79
|
568K | 2.74% | ||||
| Feb 10, 2023 | 19 | 19.17 |
19.4
|
18.56
|
567K | -0.58% | ||||
| Feb 9, 2023 | 19.11 | 19.43 |
19.99
|
19.05
|
526K | -0.31% | ||||
| Feb 8, 2023 | 19.17 | 18.64 |
19.28
|
18.52
|
556K | 2.79% | ||||
| Feb 7, 2023 | 18.65 | 18.41 |
18.87
|
18.15
|
636K | 0.87% | ||||
| Feb 6, 2023 | 18.49 | 18.27 |
18.65
|
18
|
622K | -0.22% | ||||
| Feb 3, 2023 | 18.53 | 18.7 |
19.01
|
16.59
|
1.8M | -15.35% | ||||
| Feb 2, 2023 | 21.89 | 20.7 |
22.17
|
20.7
|
588K | 7.25% | ||||
| Feb 1, 2023 | 20.41 | 20.64 |
20.7
|
19.74
|
649K | -1.69% | ||||
| Jan 31, 2023 | 20.76 | 19.99 |
20.81
|
19.99
|
419K | 4.06% | ||||
| Jan 30, 2023 | 19.95 | 20.2 |
20.44
|
19.91
|
332K | -1.53% | ||||
| Jan 27, 2023 | 20.26 | 19.95 |
20.36
|
19.9
|
249K | 1.30% | ||||
| Jan 26, 2023 | 20 | 19.91 |
20.01
|
19.43
|
198K | 0.70% | ||||
| Jan 25, 2023 | 19.86 | 19.72 |
19.87
|
19.38
|
273K | 0.35% | ||||
| Jan 24, 2023 | 19.79 | 19.91 |
20.25
|
19.76
|
216K | -1.3% | ||||
| Jan 23, 2023 | 20.05 | 19.66 |
20.16
|
19.52
|
366K | 2.35% | ||||
| Jan 20, 2023 | 19.59 | 19.7 |
19.73
|
19.37
|
428K | 0.36% | ||||
| Jan 19, 2023 | 19.52 | 19.27 |
19.54
|
18.96
|
350K | 0.21% | ||||
| Jan 18, 2023 | 19.48 | 20.06 |
20.45
|
19.43
|
368K | -1.37% | ||||
| Jan 17, 2023 | 19.75 | 20.25 |
20.31
|
19.46
|
299K | -3.19% | ||||
| Jan 13, 2023 | 20.4 | 19.28 |
20.73
|
19.28
|
351K | 2% | ||||
| Jan 12, 2023 | 20 | 19.69 |
20
|
19.34
|
398K | 3.63% | ||||
| Jan 11, 2023 | 19.3 | 18.98 |
19.33
|
18.91
|
398K | 1.53% | ||||
| Jan 10, 2023 | 19.01 | 18.6 |
19.02
|
18.36
|
310K | 2.31% | ||||
| Jan 9, 2023 | 18.58 | 18.24 |
18.83
|
18.24
|
433K | 1.64% | ||||
| Jan 6, 2023 | 18.28 | 17.69 |
18.38
|
17.6
|
389K | 3.98% | ||||
| Jan 5, 2023 | 17.58 | 17.27 |
17.61
|
17.01
|
377K | 1.27% | ||||
| Jan 4, 2023 | 17.36 | 16.59 |
17.4
|
16.59
|
598K | 5.66% | ||||
| Jan 3, 2023 | 16.43 | 16.79 |
16.87
|
16.15
|
647K | -0.48% | ||||
| Dec 30 | 16.51 | 15.77 |
16.89
|
15.64
|
1.0M | 3.51% | ||||
| Dec 29 | 15.95 | 14.86 |
16
|
14.76
|
581K | 7.26% | ||||
| Dec 28 | 14.87 | 15.3 |
15.4
|
14.82
|
470K | -2.75% | ||||
| Dec 27 | 15.29 | 15.41 |
15.41
|
15.09
|
457K | -1.99% | ||||
| Dec 23 | 15.6 | 15.58 |
15.76
|
15.41
|
320K | -0.13% | ||||
| Dec 22 | 15.62 | 15.53 |
15.63
|
14.95
|
804K | -0.32% | ||||
| Dec 21 | 15.67 | 15.93 |
16.14
|
15.48
|
624K | -0.95% | ||||
| Dec 20 | 15.82 | 16.12 |
16.29
|
15.81
|
644K | -2.53% | ||||
| Dec 19 | 16.23 | 16.66 |
16.82
|
16.06
|
998K | -2.52% | ||||
| Dec 16 | 16.65 | 17.32 |
17.56
|
16.41
|
1.7M | -7.76% | ||||
| Dec 15 | 18.05 | 18.57 |
18.59
|
18.01
|
544K | -3.99% | ||||
| Dec 14 | 18.8 | 18.64 |
19.11
|
18.51
|
541K | 1.79% | ||||
| Dec 13 | 18.47 | 18.93 |
19.22
|
18.41
|
704K | -0.7% | ||||
| Dec 12 | 18.6 | 18.2 |
18.65
|
18.09
|
533K | 2.37% | ||||
| Dec 9 | 18.17 | 17.73 |
18.39
|
17.73
|
1.5M | 1.57% | ||||
| Dec 8 | 17.89 | 18.17 |
18.36
|
17.63
|
508K | -0.67% | ||||
| Dec 7 | 18.01 | 18.35 |
18.39
|
17.7
|
789K | -2.54% | ||||
| Dec 6 | 18.48 | 18.33 |
18.7
|
18.26
|
446K | 0.82% | ||||
| Dec 5 | 18.33 | 18.25 |
18.35
|
18.02
|
429K | 1.16% | ||||
| Dec 2 | 18.12 | 17.84 |
18.22
|
17.67
|
281K | 0.28% | ||||
| Dec 1 | 18.07 | 18.59 |
18.72
|
17.95
|
222K | -2.06% | ||||
| Nov 30 | 18.45 | 18.38 |
18.5
|
18.06
|
335K | 0.65% | ||||
| Nov 29 | 18.33 | 17.9 |
18.44
|
17.9
|
403K | 2.35% | ||||
| Nov 28 | 17.91 | 17.91 |
18.08
|
17.7
|
550K | -0.89% | ||||
| Nov 25 | 18.07 | 17.69 |
18.07
|
17.69
|
127K | 1.80% | ||||
| Nov 23 | 17.75 | 17.48 |
17.81
|
17.34
|
291K | 1.72% | ||||
| Nov 22 | 17.45 | 17.84 |
17.84
|
17.39
|
266K | -1.69% | ||||
| Nov 21 | 17.75 | 17.86 |
18.16
|
17.51
|
362K | -0.78% | ||||
| Nov 18 | 17.89 | 17.79 |
18
|
17.66
|
370K | 3.05% | ||||
| Nov 17 | 17.36 | 17.18 |
17.48
|
17.11
|
340K | -0.86% | ||||
| Nov 16 | 17.51 | 17.66 |
17.68
|
17.45
|
369K | -2.29% | ||||
| Nov 15 | 17.92 | 18.24 |
18.56
|
17.82
|
417K | 0% | ||||
| Nov 14 | 17.92 | 17.85 |
18.47
|
17.67
|
412K | -1.43% | ||||
| Nov 11 | 18.18 | 18.17 |
18.39
|
17.89
|
447K | 1.45% | ||||
| Nov 10 | 17.92 | 17.5 |
18.13
|
17.4
|
514K | 6.22% | ||||
| Nov 9 | 16.87 | 16.79 |
17.18
|
16.61
|
404K | -0.82% | ||||
| Nov 8 | 17.01 | 17.79 |
17.93
|
17
|
396K | -4.28% | ||||
| Nov 7 | 17.77 | 17.72 |
17.85
|
17.39
|
528K | 1.31% | ||||
| Nov 4 | 17.54 | 17.53 |
17.74
|
17.21
|
622K | 1.92% | ||||
| Nov 3 | 17.21 | 17.04 |
17.41
|
16.6
|
686K | -0.17% | ||||
| Nov 2 | 17.24 | 17.56 |
17.81
|
17.23
|
633K | -2.76% | ||||
| Nov 1 | 17.73 | 17.97 |
18.03
|
17.62
|
585K | 0.28% | ||||
| Oct 31 | 17.68 | 17.77 |
17.93
|
17.35
|
624K | -0.06% | ||||
| Oct 28 | 17.69 | 18.84 |
18.9
|
16.71
|
957K | -5.8% | ||||
| Oct 27 | 18.78 | 18.76 |
19.24
|
18.64
|
574K | 1.84% | ||||
| Oct 26 | 18.44 | 18.57 |
19.06
|
18.36
|
431K | -1.02% | ||||
| Oct 25 | 18.63 | 17.96 |
18.74
|
17.8
|
452K | 3.04% | ||||
| Oct 24 | 18.08 | 17.72 |
18.19
|
17.52
|
374K | 2.32% | ||||
| Oct 21 | 17.67 | 17.54 |
17.93
|
17.39
|
430K | 0.74% | ||||
| Oct 20 | 17.54 | 17.55 |
17.94
|
17.46
|
382K | -0.62% | ||||
| Oct 19 | 17.65 | 18.57 |
18.68
|
17.5
|
370K | -3.23% | ||||
| Oct 18 | 18.24 | 18.27 |
18.5
|
17.91
|
374K | 2.36% | ||||
| Oct 17 | 17.82 | 18.24 |
18.27
|
17.74
|
383K | 0.11% | ||||
| Oct 14 | 17.8 | 18.06 |
18.29
|
17.64
|
490K | 0.34% | ||||
| Oct 13 | 17.74 | 17.62 |
18.08
|
17.17
|
560K | 0.45% | ||||
| Oct 12 | 17.66 | 17.3 |
17.78
|
17.02
|
747K | 1.55% | ||||
| Oct 11 | 17.39 | 17.8 |
18.02
|
17.23
|
515K | -0.34% | ||||
| Oct 10 | 17.45 | 17.42 |
17.71
|
17.28
|
544K | 0.87% | ||||
| Oct 7 | 17.3 | 17.36 |
17.48
|
17.01
|
673K | -2.2% | ||||
| Oct 6 | 17.69 | 17.36 |
17.74
|
17.36
|
396K | 0.68% | ||||
| Oct 5 | 17.57 | 16.95 |
17.64
|
16.95
|
371K | 0.06% | ||||
| Oct 4 | 17.56 | 17.1 |
17.63
|
17.01
|
533K | 6.62% | ||||
| Oct 3 | 16.47 | 16.39 |
16.71
|
16.03
|
490K | 1.29% | ||||
| Sep 30 | 16.26 | 16.4 |
16.65
|
16.24
|
606K | -1.16% | ||||
| Sep 29 | 16.45 | 16.5 |
16.65
|
16.06
|
556K | -2.55% | ||||
| Sep 28 | 16.88 | 16.43 |
17
|
16.24
|
563K | 2.86% | ||||
| Sep 27 | 16.41 | 16.11 |
16.71
|
16.03
|
643K | 3.66% | ||||
| Sep 26 | 15.83 | 16.35 |
16.67
|
15.83
|
1.1M | -4.12% | ||||
| Sep 23 | 16.51 | 16.52 |
16.74
|
16.03
|
964K | -1.61% | ||||
| Sep 22 | 16.78 | 16.9 |
16.94
|
16.5
|
807K | -0.94% | ||||
| Sep 21 | 16.94 | 17.58 |
17.64
|
16.79
|
977K | -4.35% | ||||
| Sep 20 | 17.71 | 17.85 |
17.86
|
17.26
|
601K | -1.5% | ||||
| Sep 19 | 17.98 | 17.56 |
18.2
|
17.56
|
500K | 1.01% | ||||
| Sep 16 | 17.8 | 18.17 |
18.43
|
17.65
|
1.1M | -4.3% | ||||
| Sep 15 | 18.6 | 18.94 |
19.4
|
18.6
|
1.2M | -2.72% | ||||
| Sep 14 | 19.12 | 19.07 |
19.14
|
18.12
|
1.2M | -0.1% | ||||
| Sep 13 | 19.14 | 19.87 |
19.89
|
19.02
|
1.2M | -6.59% | ||||
| Sep 12 | 20.49 | 20.34 |
20.87
|
20.2
|
553K | 1.69% | ||||
| Sep 9 | 20.15 | 20.32 |
20.56
|
20.06
|
1.3M | 0.05% | ||||
| Sep 8 | 20.14 | 20.09 |
20.39
|
19.74
|
972K | -5.13% | ||||
| Sep 7 | 21.23 | 20.63 |
21.33
|
20.42
|
1.2M | 2.81% | ||||
| Sep 6 | 20.65 | 21.02 |
21.12
|
20
|
981K | -0.86% | ||||
| Sep 2 | 20.83 | 21.17 |
21.61
|
20.77
|
548K | -1.61% | ||||
| Sep 1 | 21.17 | 21.09 |
21.2
|
20.58
|
488K | -0.56% | ||||
| Aug 31 | 21.29 | 22.02 |
22.15
|
21.24
|
410K | -2.16% | ||||
| Aug 30 | 21.76 | 21.82 |
22
|
21.43
|
380K | 0.93% | ||||
| Aug 29 | 21.56 | 21.5 |
21.72
|
21.29
|
526K | -1.06% | ||||
| Aug 26 | 21.79 | 22.34 |
22.49
|
21.57
|
496K | -1.49% | ||||
| Aug 25 | 22.12 | 21.46 |
22.52
|
21.37
|
565K | 3.32% | ||||
| Aug 24 | 21.41 | 21.35 |
21.63
|
21.11
|
381K | 0.42% | ||||
| Aug 23 | 21.32 | 21.48 |
21.76
|
21.05
|
451K | -0.37% | ||||
| Aug 22 | 21.4 | 21.76 |
21.76
|
20.92
|
573K | -3.52% | ||||
| Aug 19 | 22.18 | 22.73 |
22.92
|
21.89
|
706K | -4.81% | ||||
| Aug 18 | 23.3 | 23.43 |
23.48
|
23.04
|
292K | -0.55% | ||||
| Aug 17 | 23.43 | 24.22 |
24.22
|
23.32
|
418K | -4.91% | ||||
| Aug 16 | 24.64 | 24.48 |
24.76
|
24.16
|
287K | 0.57% | ||||
| Aug 15 | 24.5 | 24.06 |
24.62
|
24.02
|
388K | 1.62% | ||||
| Aug 12 | 24.11 | 24 |
24.22
|
23.56
|
332K | 1.90% | ||||
| Aug 11 | 23.66 | 24.15 |
24.51
|
23.58
|
320K | -0.17% | ||||
| Aug 10 | 23.7 | 23.6 |
24.21
|
23.39
|
479K | 3.31% | ||||
| Aug 9 | 22.94 | 24.38 |
24.48
|
22.7
|
479K | -6.6% | ||||
| Aug 8 | 24.56 | 24.67 |
25.03
|
24.16
|
1.1M | 0.70% | ||||
| Aug 5 | 24.39 | 24.25 |
24.67
|
24.17
|
315K | -1.13% | ||||
| Aug 4 | 24.67 | 25.15 |
25.49
|
24.6
|
311K | -1.24% | ||||
| Aug 3 | 24.98 | 24.25 |
25.07
|
24.07
|
329K | 3.87% | ||||
| Aug 2 | 24.05 | 24.01 |
24.42
|
23.5
|
435K | -1.31% | ||||
| Aug 1 | 24.37 | 23.89 |
24.68
|
23.68
|
523K | 0.91% | ||||
| Jul 29 | 24.15 | 24 |
24.9
|
23.82
|
686K | 7.24% | ||||
| Jul 28 | 22.52 | 21.91 |
22.59
|
21.65
|
338K | 1.72% | ||||
| Jul 27 | 22.14 | 21.56 |
22.25
|
21.3
|
277K | 4.58% | ||||
| Jul 26 | 21.17 | 21.52 |
21.63
|
21.13
|
268K | -2.67% | ||||
| Jul 25 | 21.75 | 21.81 |
21.81
|
21.3
|
301K | 0.83% | ||||
| Jul 22 | 21.57 | 21.94 |
21.99
|
21.32
|
270K | -1.28% | ||||
| Jul 21 | 21.85 | 22.31 |
22.31
|
21.45
|
346K | -4% | ||||
| Jul 20 | 22.76 | 22.62 |
22.97
|
22.33
|
308K | 1.02% | ||||
| Jul 19 | 22.53 | 22.28 |
22.72
|
22.28
|
302K | 3.63% | ||||
| Jul 18 | 21.74 | 22.03 |
22.43
|
21.64
|
312K | 0.37% | ||||
| Jul 15 | 21.66 | 21.91 |
21.91
|
21.23
|
354K | 1.45% | ||||
| Jul 14 | 21.35 | 21.18 |
21.73
|
20.95
|
256K | -1.25% | ||||
| Jul 13 | 21.62 | 21.02 |
21.68
|
20.83
|
248K | -0.41% | ||||
| Jul 12 | 21.71 | 20.79 |
22.03
|
20.79
|
325K | 4.43% | ||||
| Jul 11 | 20.79 | 20.93 |
21.05
|
20.51
|
275K | -1.93% | ||||
| Jul 8 | 21.2 | 21.26 |
21.67
|
20.86
|
437K | -0.42% | ||||
| Jul 7 | 21.29 | 21.51 |
21.75
|
21.23
|
253K | 0.14% | ||||
| Jul 6 | 21.26 | 21.73 |
22.12
|
21.05
|
387K | -3.14% | ||||
| Jul 5 | 21.95 | 21.06 |
22.08
|
20.81
|
547K | -0.27% | ||||
| Jul 1 | 22.01 | 21.35 |
22.1
|
21.08
|
585K | 3.58% | ||||
| Jun 30 | 21.25 | 20.6 |
21.3
|
20.21
|
428K | 0.57% | ||||
| Jun 29 | 21.13 | 21.29 |
21.36
|
20.67
|
368K | -1.68% | ||||
| Jun 28 | 21.49 | 22.21 |
23.08
|
21.47
|
495K | -1.42% | ||||
| Jun 27 | 21.8 | 22.46 |
22.58
|
21.75
|
364K | -2.77% | ||||
| Jun 24 | 22.42 | 21.05 |
22.81
|
21.05
|
729K | 6.66% | ||||
| Jun 23 | 21.02 | 21 |
21.48
|
20.64
|
356K | -0.9% | ||||
| Jun 22 | 21.21 | 20.54 |
21.44
|
20.38
|
437K | 1.63% | ||||
| Jun 21 | 20.87 | 21.51 |
21.7
|
20.79
|
451K | -1.09% | ||||
| Jun 17 | 21.1 | 20.52 |
21.26
|
20.06
|
625K | 3.63% | ||||
| Jun 16 | 20.36 | 21.4 |
21.4
|
20.26
|
717K | -8.7% | ||||
| Jun 15 | 22.3 | 22.25 |
22.81
|
22.03
|
473K | 1.97% | ||||
| Jun 14 | 21.87 | 22.25 |
22.25
|
21.38
|
371K | -0.41% | ||||
| Jun 13 | 21.96 | 22.7 |
22.86
|
21.81
|
668K | -6.75% | ||||
| Jun 10 | 23.55 | 24.46 |
24.87
|
23.27
|
979K | -6.1% | ||||
| Jun 9 | 25.08 | 26.08 |
26.13
|
25.07
|
362K | -4.6% | ||||
| Jun 8 | 26.29 | 26.57 |
27.1
|
26.2
|
274K | -3.35% | ||||
| Jun 7 | 27.2 | 26.19 |
27.26
|
26.19
|
386K | 1.61% | ||||
| Jun 6 | 26.77 | 27.03 |
27.2
|
26.43
|
351K | 1.52% | ||||
| Jun 3 | 26.37 | 26.06 |
26.5
|
25.68
|
483K | -0.42% | ||||
| Jun 2 | 26.48 | 26.74 |
27.18
|
26.38
|
363K | -1.3% | ||||
| Jun 1 | 26.83 | 27.37 |
27.54
|
26
|
469K | -0.48% | ||||
| May 31 | 26.96 | 25.97 |
27.08
|
25.68
|
535K | 1.54% | ||||
| May 27 | 26.55 | 25.47 |
26.85
|
25.46
|
382K | 5.73% | ||||
| May 26 | 25.11 | 24.33 |
25.47
|
24.33
|
509K | 4.32% | ||||
| May 25 | 24.07 | 23.61 |
24.28
|
23.5
|
430K | 1.48% | ||||
| May 24 | 23.72 | 24.72 |
24.75
|
23.39
|
419K | -5.72% | ||||
| May 23 | 25.16 | 25.44 |
25.76
|
24.47
|
612K | 0.48% | ||||
| May 20 | 25.04 | 26.32 |
26.38
|
24.59
|
374K | -3.62% | ||||
| May 19 | 25.98 | 25.96 |
26.75
|
25.82
|
498K | -1.4% | ||||
| May 18 | 26.35 | 26.88 |
27.67
|
26.3
|
448K | -2.95% | ||||
| May 17 | 27.15 | 26.64 |
27.21
|
26.44
|
426K | 5.56% | ||||
| May 16 | 25.72 | 26.33 |
26.5
|
25.62
|
415K | -1.98% | ||||
| May 13 | 26.24 | 26 |
26.67
|
25.25
|
942K | 2.58% | ||||
| May 12 | 25.58 | 25.93 |
26.1
|
24.93
|
578K | -2.4% | ||||
| May 11 | 26.21 | 26.37 |
27.19
|
25.83
|
661K | -0.15% | ||||
| May 10 | 26.25 | 26 |
26.51
|
25.11
|
449K | 2.58% | ||||
| May 9 | 25.59 | 26.42 |
26.88
|
25.44
|
467K | -4.94% | ||||
| May 6 | 26.92 | 27.83 |
28
|
26.54
|
532K | -3.75% | ||||
| May 5 | 27.97 | 28.25 |
28.59
|
27.72
|
537K | -2.78% | ||||
| May 4 | 28.77 | 28.25 |
28.84
|
27.84
|
632K | 0.66% | ||||
| May 3 | 28.58 | 29.15 |
29.32
|
28.44
|
600K | -1.48% | ||||
| May 2 | 29.01 | 29.1 |
29.69
|
28.19
|
763K | -0.48% | ||||
| Apr 29 | 29.15 | 28.63 |
30.4
|
28.38
|
870K | 0.03% | ||||
| Apr 28 | 29.14 | 29.07 |
29.2
|
27.67
|
482K | 2.43% | ||||
| Apr 27 | 28.45 | 28.09 |
29.11
|
27.37
|
867K | -4.18% | ||||
| Apr 26 | 29.69 | 30.46 |
30.46
|
29.23
|
515K | -4.35% | ||||
| Apr 25 | 31.04 | 30.7 |
31.16
|
30
|
620K | -0.39% | ||||
| Apr 22 | 31.16 | 32.3 |
32.63
|
31
|
458K | -3.92% | ||||
| Apr 21 | 32.43 | 32.35 |
33.35
|
32.18
|
768K | 5.33% | ||||
| Apr 20 | 30.79 | 31 |
31.34
|
30.52
|
331K | 0.82% | ||||
| Apr 19 | 30.54 | 29.54 |
30.7
|
29.53
|
351K | 4.30% | ||||
| Apr 18 | 29.28 | 29.02 |
29.61
|
28.86
|
301K | -0.78% | ||||
| Apr 14 | 29.51 | 29.67 |
30.69
|
29.23
|
488K | 0.07% | ||||
| Apr 13 | 29.49 | 29.43 |
30.08
|
29.21
|
574K | 3.18% | ||||
| Apr 12 | 28.58 | 28.42 |
28.82
|
27.95
|
373K | 1.46% | ||||
| Apr 11 | 28.17 | 27.73 |
29.04
|
27.53
|
401K | 1.62% | ||||
| Apr 8 | 27.72 | 28.25 |
28.4
|
27.65
|
528K | -1.7% | ||||
| Apr 7 | 28.2 | 27.95 |
28.35
|
27.35
|
525K | 0.61% | ||||
| Apr 6 | 28.03 | 27.92 |
28.44
|
27.21
|
716K | -1.72% | ||||
| Apr 5 | 28.52 | 29.44 |
29.44
|
28.12
|
494K | -1.18% | ||||
| Apr 4 | 28.86 | 28.8 |
29.07
|
28.47
|
303K | -0.86% | ||||
| Apr 1 | 29.11 | 28.91 |
29.25
|
28.73
|
464K | 0.90% | ||||
| Mar 31 | 28.85 | 28.75 |
29.23
|
28.53
|
306K | 0.63% | ||||
| Mar 30 | 28.67 | 28.49 |
28.85
|
28.31
|
449K | -1% | ||||
| Mar 29 | 28.96 | 29.31 |
30.59
|
28.87
|
616K | 1.94% | ||||
| Mar 28 | 28.41 | 28.46 |
28.78
|
27.53
|
415K | 0.82% | ||||
| Mar 25 | 28.18 | 28.27 |
28.92
|
28.01
|
300K | 0.50% | ||||
| Mar 24 | 28.04 | 27.93 |
28.08
|
27.4
|
423K | 1.52% | ||||
| Mar 23 | 27.62 | 27.91 |
28.09
|
27.52
|
405K | -2.23% | ||||
| Mar 22 | 28.25 | 28.48 |
28.93
|
27.93
|
519K | 2.13% | ||||
| Mar 21 | 27.66 | 27.92 |
27.97
|
27.02
|
532K | -1.46% | ||||
| Mar 18 | 28.07 | 27.54 |
28.66
|
27.4
|
1.2M | -0.53% | ||||
| Mar 17 | 28.22 | 27.07 |
28.26
|
26.51
|
547K | 1.51% | ||||
| Mar 16 | 27.8 | 26.76 |
28.05
|
26.69
|
904K | 7.01% | ||||
| Mar 15 | 25.98 | 26.12 |
26.61
|
25.27
|
659K | 3.42% | ||||
| Mar 14 | 25.12 | 25.72 |
26.22
|
24.55
|
758K | -0.83% | ||||
| Mar 11 | 25.33 | 25.85 |
25.87
|
24.6
|
2.7M | 0.28% | ||||
| Mar 10 | 25.26 | 25.38 |
26.3
|
24.69
|
640K | -3.4% | ||||
| Mar 9 | 26.15 | 26.94 |
27.43
|
25.74
|
766K | 2.83% | ||||
| Mar 8 | 25.43 | 23.61 |
26.45
|
23.29
|
1.2M | 10.76% | ||||
| Mar 7 | 22.96 | 25.12 |
25.3
|
22.78
|
1.7M | -10.14% | ||||
| Mar 4 | 25.55 | 26.13 |
26.33
|
25.09
|
924K | -4.66% | ||||
| Mar 3 | 26.8 | 27.83 |
28.18
|
26.42
|
962K | -2.19% | ||||
| Mar 2 | 27.4 | 26.62 |
27.87
|
26.62
|
1.1M | 4.90% | ||||
| Mar 1 | 26.12 | 27.79 |
27.9
|
25.84
|
2.3M | -7.08% | ||||
| Feb 28 | 28.11 | 28.27 |
29.08
|
27.6
|
1.1M | -3.04% | ||||
| Feb 25 | 28.99 | 28.86 |
29.29
|
28.15
|
910K | 1.36% | ||||
| Feb 24 | 28.6 | 26.47 |
28.68
|
26.08
|
1.2M | 2.69% | ||||
| Feb 23 | 27.85 | 29.14 |
29.34
|
27.73
|
915K | -4.56% | ||||
| Feb 22 | 29.18 | 29.46 |
30.7
|
29.13
|
671K | -2.9% | ||||
| Feb 18 | 30.05 | 30.67 |
31
|
29.64
|
690K | -2.15% | ||||
| Feb 17 | 30.71 | 31.82 |
32.02
|
30.3
|
449K | -5.04% | ||||
| Feb 16 | 32.34 | 32.5 |
32.77
|
31.9
|
554K | -0.71% | ||||
| Feb 15 | 32.57 | 32.39 |
32.9
|
31.95
|
536K | 3.56% | ||||
| Feb 14 | 31.45 | 32.06 |
33.05
|
31.19
|
443K | -1.75% | ||||
| Feb 11 | 32.01 | 33.17 |
33.83
|
31.28
|
655K | -2.59% | ||||
| Feb 10 | 32.86 | 32.72 |
34.19
|
32.37
|
624K | -0.81% | ||||
| Feb 9 | 33.13 | 33.03 |
33.94
|
33.01
|
556K | 1.13% | ||||
| Feb 8 | 32.76 | 32 |
33.09
|
31.33
|
869K | 4.40% | ||||
| Feb 7 | 31.38 | 29.82 |
32.74
|
29.76
|
1.4M | 6.48% | ||||
| Feb 4 | 29.47 | 34.07 |
34.9
|
29.11
|
2.5M | -22.37% | ||||
| Feb 3 | 37.96 | 38.34 |
39.16
|
37.82
|
321K | -2.09% | ||||
| Feb 2 | 38.77 | 39.75 |
39.75
|
37.87
|
362K | -1.02% | ||||
| Feb 1 | 39.17 | 38.28 |
39.51
|
38.17
|
394K | 2.67% | ||||
| Jan 31 | 38.15 | 36.55 |
38.32
|
36.5
|
340K | 2.94% | ||||
| Jan 28 | 37.06 | 37.32 |
37.64
|
35.32
|
458K | -1.12% | ||||
| Jan 27 | 37.48 | 38.28 |
39.89
|
36.79
|
385K | -1.08% | ||||
| Jan 26 | 37.89 | 38.93 |
39.93
|
37.53
|
389K | -1.3% | ||||
| Jan 25 | 38.39 | 37.7 |
38.87
|
37.13
|
281K | 0.05% | ||||
| Jan 24 | 38.37 | 37.14 |
38.44
|
35.7
|
573K | 0.50% | ||||
| Jan 21 | 38.18 | 39.36 |
40.05
|
37.92
|
636K | -3.66% | ||||
| Jan 20 | 39.63 | 39.98 |
41.34
|
39.51
|
295K | -1.61% | ||||
| Jan 19 | 40.28 | 40.93 |
41.15
|
40.19
|
186K | -1.56% | ||||
| Jan 18 | 40.92 | 41.25 |
42.41
|
40.78
|
211K | -1.71% | ||||
| Jan 14 | 41.63 | 41.15 |
41.76
|
40.55
|
243K | -0.22% | ||||
| Jan 13 | 41.72 | 40.88 |
42.97
|
40.84
|
326K | 3.76% | ||||
| Jan 12 | 40.21 | 41.47 |
41.5
|
40.19
|
330K | -3.04% | ||||
| Jan 11 | 41.47 | 40.71 |
41.87
|
40.38
|
229K | 1.15% | ||||
| Jan 10 | 41 | 41.97 |
41.97
|
40.13
|
207K | -0.56% | ||||
| Jan 7 | 41.23 | 40.84 |
42
|
40.84
|
287K | 1.05% | ||||
| Jan 6 | 40.8 | 41.13 |
41.9
|
40.52
|
233K | 0.20% | ||||
| Jan 5 | 40.72 | 42.04 |
42.25
|
40.61
|
250K | -2.65% | ||||
| Jan 4 | 41.83 | 41.26 |
42.36
|
40.73
|
362K | 3.11% | ||||
| Jan 3 | 40.57 | 39.76 |
41.69
|
39.76
|
252K | 3.23% | ||||
| Dec 31 | 39.3 | 39.34 |
39.81
|
38.99
|
186K | -0.25% | ||||
| Dec 30 | 39.4 | 40.01 |
40.94
|
39.34
|
285K | -1.7% | ||||
| Dec 29 | 40.08 | 40.3 |
40.78
|
39.44
|
352K | -1.55% | ||||
| Dec 28 | 40.71 | 39.51 |
41.6
|
39.51
|
166K | -0.32% | ||||
| Dec 27 | 40.84 | 40.24 |
41.38
|
39.9
|
221K | -0.99% | ||||
| Dec 23 | 41.25 | 41.11 |
41.6
|
40.28
|
268K | 2.10% | ||||
| Dec 22 | 40.4 | 40.56 |
40.88
|
39.65
|
356K | -0.39% | ||||
| Dec 21 | 40.56 | 38.26 |
40.83
|
38.26
|
392K | 7.70% | ||||
| Dec 20 | 37.66 | 36.94 |
38
|
36.35
|
360K | -1.13% | ||||
| Dec 17 | 38.09 | 37.36 |
39.21
|
37.01
|
916K | 2.28% | ||||
| Dec 16 | 37.24 | 38.57 |
38.97
|
36.75
|
405K | -2.18% | ||||
| Dec 15 | 38.07 | 37.67 |
38.26
|
36.42
|
491K | -3.6% | ||||
| Dec 14 | 39.49 | 39.2 |
40.76
|
38.93
|
252K | 0.56% | ||||
| Dec 13 | 39.27 | 40.13 |
40.13
|
38.75
|
308K | -3.96% | ||||
| Dec 10 | 40.89 | 41.35 |
41.38
|
39.7
|
418K | -0.87% | ||||
| Dec 9 | 41.25 | 41.48 |
41.86
|
41.11
|
304K | -2.34% | ||||
| Dec 8 | 42.24 | 42.26 |
43.67
|
41.73
|
219K | 2.13% | ||||
| Dec 7 | 41.36 | 42.43 |
42.96
|
40.95
|
446K | -0.7% | ||||
| Dec 6 | 41.65 | 39.69 |
43.27
|
39.68
|
437K | 7.18% | ||||
| Dec 3 | 38.86 | 39.7 |
40.34
|
38.11
|
315K | -2.63% | ||||
| Dec 2 | 39.91 | 38.13 |
40.44
|
38
|
391K | 6.43% | ||||
| Dec 1 | 37.5 | 40.61 |
41.74
|
37.16
|
531K | -4.26% | ||||
| Nov 30 | 39.17 | 39.97 |
40.35
|
38.24
|
453K | -4.28% | ||||
| Nov 29 | 40.92 | 42.43 |
42.5
|
40.22
|
450K | -0.34% | ||||
| Nov 26 | 41.06 | 42.04 |
42.21
|
39.16
|
505K | -7.17% | ||||
| Nov 24 | 44.23 | 44.03 |
44.83
|
43.91
|
118K | -0.72% | ||||
| Nov 23 | 44.55 | 44.56 |
45.56
|
44.27
|
258K | 0.20% | ||||
| Nov 22 | 44.46 | 44.26 |
45.05
|
43.71
|
288K | 1.86% | ||||
| Nov 19 | 43.65 | 44.52 |
44.61
|
43.24
|
335K | -3.66% | ||||
| Nov 18 | 45.31 | 46.16 |
46.49
|
44.59
|
255K | -1.46% | ||||
| Nov 17 | 45.98 | 46 |
46.35
|
45.14
|
191K | -0.8% | ||||
| Nov 16 | 46.35 | 47.93 |
47.93
|
45.9
|
242K | -3.07% | ||||
| Nov 15 | 47.82 | 48.6 |
48.6
|
47.5
|
167K | -0.15% | ||||
| Nov 12 | 47.89 | 49.32 |
49.4
|
47.32
|
197K | -2.68% | ||||
| Nov 11 | 49.21 | 49.41 |
50.03
|
48.94
|
178K | -0.51% | ||||
| Nov 10 | 49.46 | 48.02 |
50.44
|
47.94
|
233K | -0.92% | ||||
| Nov 9 | 49.92 | 49.82 |
50.58
|
48.77
|
337K | -0.89% | ||||
| Nov 8 | 50.37 | 49.99 |
51.88
|
49.99
|
594K | 2.07% | ||||
| Nov 5 | 49.35 | 47.06 |
50.17
|
46.95
|
497K | 9.74% | ||||
| Nov 4 | 44.97 | 45.57 |
45.76
|
44.2
|
296K | -0.73% | ||||
| Nov 3 | 45.3 | 44.15 |
45.9
|
43.92
|
275K | 2.51% | ||||
| Nov 2 | 44.19 | 43.59 |
44.22
|
42.88
|
268K | 1.14% | ||||
| Nov 1 | 43.69 | 43.27 |
44.21
|
42.07
|
470K | 1.53% | ||||
| Oct 29 | 43.03 | 45.36 |
46.39
|
42.36
|
472K | -6.5% | ||||
| Oct 28 | 46.02 | 46.05 |
46.38
|
45.29
|
253K | 1.25% | ||||
| Oct 27 | 45.45 | 46.76 |
46.76
|
45.36
|
218K | -2.8% | ||||
| Oct 26 | 46.76 | 47.46 |
47.86
|
46.37
|
192K | -0.36% | ||||
| Oct 25 | 46.93 | 46.64 |
47.01
|
46.37
|
173K | 0.62% | ||||
| Oct 22 | 46.64 | 47.22 |
47.62
|
46.52
|
173K | -2.18% | ||||
| Oct 21 | 47.68 | 46.93 |
47.79
|
46.55
|
338K | 1.60% | ||||
| Oct 20 | 46.93 | 47.78 |
48.21
|
46.39
|
294K | -2.03% | ||||
| Oct 19 | 47.9 | 49.43 |
49.43
|
47.79
|
180K | -1.72% | ||||
| Oct 18 | 48.74 | 49.04 |
49.88
|
48.61
|
225K | -1.38% | ||||
| Oct 15 | 49.42 | 51.65 |
51.8
|
49.38
|
306K | -1.42% | ||||
| Oct 14 | 50.13 | 50.44 |
50.56
|
49.97
|
138K | 0.76% | ||||
| Oct 13 | 49.75 | 50.76 |
50.76
|
49.15
|
221K | -2.93% | ||||
| Oct 12 | 51.25 | 50.94 |
51.5
|
50.44
|
156K | 0.61% | ||||
| Oct 11 | 50.94 | 51 |
52.1
|
50.92
|
127K | -0.99% | ||||
| Oct 8 | 51.45 | 51.16 |
51.59
|
50.15
|
108K | 1% | ||||
| Oct 7 | 50.94 | 52.17 |
52.21
|
50.84
|
246K | -1.53% | ||||
| Oct 6 | 51.73 | 50.9 |
51.73
|
50.06
|
236K | -0.84% | ||||
| Oct 5 | 52.17 | 51.9 |
52.85
|
51.12
|
337K | 0.37% | ||||
| Oct 4 | 51.98 | 52.37 |
53.05
|
51.68
|
236K | 0% | ||||
| Oct 1 | 51.98 | 50.46 |
52.49
|
50.44
|
346K | 5.35% | ||||
| Sep 30 | 49.34 | 49.55 |
50.45
|
49.31
|
263K | -2.37% | ||||
| Sep 29 | 50.54 | 50.47 |
51.35
|
49.29
|
245K | 0.76% | ||||
| Sep 28 | 50.16 | 51.02 |
51.71
|
50.04
|
239K | -2.05% | ||||
| Sep 27 | 51.21 | 51.05 |
52.55
|
50.9
|
333K | 2.28% | ||||
| Sep 24 | 50.07 | 48.58 |
50.36
|
48.53
|
322K | 2.27% | ||||
| Sep 23 | 48.96 | 47.46 |
49.42
|
47.15
|
278K | 3.90% | ||||
| Sep 22 | 47.12 | 45.97 |
47.85
|
45.97
|
246K | 4.13% | ||||
| Sep 21 | 45.25 | 47.18 |
47.48
|
45.23
|
268K | -3.17% | ||||
| Sep 20 | 46.73 | 45.68 |
46.91
|
45.16
|
251K | 0.15% | ||||
| Sep 17 | 46.66 | 46.18 |
46.99
|
45.63
|
811K | 1.66% | ||||
| Sep 16 | 45.9 | 45.66 |
46.53
|
45.31
|
236K | 1.44% | ||||
| Sep 15 | 45.25 | 44.9 |
45.35
|
44.15
|
229K | 0.33% | ||||
| Sep 14 | 45.1 | 46.23 |
46.23
|
44.73
|
247K | -1.59% | ||||
| Sep 13 | 45.83 | 44.11 |
45.9
|
43.3
|
340K | 5.84% | ||||
| Sep 10 | 43.3 | 45.76 |
45.76
|
43.1
|
554K | -4.42% | ||||
| Sep 9 | 45.3 | 44.5 |
46.47
|
44.5
|
308K | 1.59% | ||||
| Sep 8 | 44.59 | 45.79 |
46.32
|
44.47
|
260K | -2.92% | ||||
| Sep 7 | 45.93 | 45.33 |
46.21
|
45.15
|
174K | 0.68% | ||||
| Sep 3 | 45.62 | 45.95 |
46.46
|
45.16
|
253K | -1.62% | ||||
| Sep 2 | 46.37 | 46.2 |
47.12
|
45.37
|
286K | 0.69% | ||||
| Sep 1 | 46.05 | 46.31 |
46.82
|
45.25
|
322K | -1.29% | ||||
| Aug 31 | 46.65 | 45.9 |
47.25
|
45.7
|
1.3M | 1.06% | ||||
| Aug 30 | 46.16 | 48.67 |
48.83
|
46.11
|
490K | -4.77% | ||||
| Aug 27 | 48.47 | 47.05 |
48.93
|
47.05
|
402K | 3.06% | ||||
| Aug 26 | 47.03 | 47.56 |
47.74
|
46.75
|
572K | -1.92% | ||||
| Aug 25 | 47.95 | 44.81 |
47.99
|
44.12
|
1.1M | 9.13% | ||||
| Aug 24 | 43.94 | 41.99 |
43.99
|
41.77
|
423K | 5.93% | ||||
| Aug 23 | 41.48 | 40.76 |
41.73
|
40.55
|
447K | 3.42% | ||||
| Aug 20 | 40.11 | 39.16 |
40.22
|
39.16
|
296K | 1.36% | ||||
| Aug 19 | 39.57 | 40.73 |
40.96
|
38.5
|
489K | -4.03% | ||||
| Aug 18 | 41.23 | 41.85 |
42.6
|
41.21
|
363K | -1.43% | ||||
| Aug 17 | 41.83 | 41.56 |
41.86
|
40.68
|
437K | -0.99% | ||||
| Aug 16 | 42.25 | 41.41 |
42.26
|
40.65
|
432K | 0.91% | ||||
| Aug 13 | 41.87 | 42.33 |
42.42
|
41.33
|
192K | -0.73% | ||||
| Aug 12 | 42.18 | 42.71 |
42.9
|
41.4
|
253K | -1.26% | ||||
| Aug 11 | 42.72 | 41.5 |
42.88
|
41
|
259K | 2.42% | ||||
| Aug 10 | 41.71 | 40.62 |
42.18
|
40.23
|
287K | 3.86% | ||||
| Aug 9 | 40.16 | 39.75 |
40.62
|
39.19
|
367K | -2.36% | ||||
| Aug 6 | 41.13 | 41.72 |
42.07
|
40.61
|
299K | 0.76% | ||||
| Aug 5 | 40.82 | 39.83 |
41
|
39.72
|
463K | 3.95% | ||||
| Aug 4 | 39.27 | 39.19 |
39.81
|
38.96
|
639K | -1.43% | ||||
| Aug 3 | 39.84 | 40.07 |
40.13
|
38.72
|
996K | -0.47% | ||||
| Aug 2 | 40.03 | 41.43 |
42.36
|
39.85
|
479K | -1.14% | ||||
| Jul 30 | 40.49 | 41.17 |
41.7
|
40.03
|
567K | -2.6% | ||||
| Jul 29 | 41.57 | 41.15 |
41.86
|
40.66
|
457K | 1.76% | ||||
| Jul 28 | 40.85 | 40.97 |
41.22
|
39.36
|
259K | 1.77% | ||||
| Jul 27 | 40.14 | 40.6 |
40.62
|
39.75
|
293K | -1.33% | ||||
| Jul 26 | 40.68 | 39.58 |
40.84
|
39.58
|
233K | 3.27% | ||||
| Jul 23 | 39.39 | 40.1 |
40.46
|
39.19
|
215K | -1.08% | ||||
| Jul 22 | 39.82 | 40.34 |
40.85
|
39.44
|
236K | -2.28% | ||||
| Jul 21 | 40.75 | 40.27 |
41.74
|
40.21
|
390K | 2.31% | ||||
| Jul 20 | 39.83 | 37.59 |
40.43
|
37.31
|
660K | 7.13% | ||||
| Jul 19 | 37.18 | 38 |
38.58
|
36.35
|
722K | -5.63% | ||||
| Jul 16 | 39.4 | 42.21 |
42.82
|
39.14
|
693K | -5.4% | ||||
| Jul 15 | 41.65 | 41.19 |
42.03
|
41
|
247K | 0.41% | ||||
| Jul 14 | 41.48 | 42.2 |
42.9
|
41.43
|
257K | 0.17% | ||||
| Jul 13 | 41.41 | 41.94 |
42.06
|
41.2
|
270K | -2.93% | ||||
| Jul 12 | 42.66 | 42.52 |
43
|
41.88
|
256K | -0.23% | ||||
| Jul 9 | 42.76 | 42.06 |
43.07
|
41.42
|
270K | 3.69% | ||||
| Jul 8 | 41.24 | 41.25 |
42.55
|
40.24
|
316K | -1.88% | ||||
| Jul 7 | 42.03 | 42.22 |
42.35
|
41.06
|
502K | -0.92% | ||||
| Jul 6 | 42.42 | 43.41 |
43.41
|
41.93
|
226K | -2.53% | ||||
| Jul 2 | 43.52 | 44.81 |
44.81
|
43.42
|
237K | -2.81% | ||||
| Jul 1 | 44.78 | 43.5 |
44.98
|
43.5
|
408K | 3.97% | ||||
| Jun 30 | 43.07 | 42.8 |
43.41
|
42.67
|
408K | 0.75% | ||||
| Jun 29 | 42.75 | 43.83 |
43.95
|
42.6
|
284K | -1.7% | ||||
| Jun 28 | 43.49 | 44.39 |
44.42
|
43.35
|
426K | -3.25% | ||||
| Jun 25 | 44.95 | 46.28 |
46.65
|
44.79
|
763K | -3% | ||||
| Jun 24 | 46.34 | 46 |
46.36
|
45.35
|
257K | 0.91% | ||||
| Jun 23 | 45.92 | 46.21 |
46.35
|
45.82
|
193K | -0.73% | ||||
| Jun 22 | 46.26 | 46.5 |
46.5
|
45.25
|
179K | -0.86% | ||||
| Jun 21 | 46.66 | 46.01 |
46.97
|
45.72
|
255K | 2.41% | ||||
| Jun 18 | 45.56 | 45.52 |
46.87
|
45.14
|
631K | -1.49% | ||||
| Jun 17 | 46.25 | 47.5 |
47.78
|
45.4
|
360K | -1.83% | ||||
| Jun 16 | 47.11 | 46.94 |
47.62
|
46.74
|
234K | -0.25% | ||||
| Jun 15 | 47.23 | 47.52 |
47.67
|
46.8
|
272K | -0.8% | ||||
| Jun 14 | 47.61 | 48.6 |
48.79
|
47.29
|
286K | -1.92% | ||||
| Jun 11 | 48.54 | 47.71 |
48.69
|
47.66
|
860K | 2.43% | ||||
| Jun 10 | 47.39 | 49.23 |
49.23
|
47.32
|
220K | -2.67% | ||||
| Jun 9 | 48.69 | 49.41 |
49.41
|
48.45
|
270K | -1.34% | ||||
| Jun 8 | 49.35 | 48.55 |
49.55
|
48.41
|
237K | 2.51% | ||||
| Jun 7 | 48.14 | 48.64 |
48.66
|
47.67
|
226K | 0.25% | ||||
| Jun 4 | 48.02 | 49.4 |
49.49
|
48.02
|
187K | -2.2% | ||||
| Jun 3 | 49.1 | 48.91 |
49.57
|
48.27
|
346K | -1.39% | ||||
| Jun 2 | 49.79 | 51.13 |
51.41
|
49.68
|
390K | -2.3% | ||||
| Jun 1 | 50.96 | 49.77 |
51.1
|
49.71
|
430K | 3.94% | ||||
| May 28 | 49.03 | 49.56 |
49.8
|
48.75
|
215K | -1.07% | ||||
| May 27 | 49.56 | 49.25 |
49.81
|
48.62
|
253K | 1.89% | ||||
| May 26 | 48.64 | 48.48 |
48.89
|
47.81
|
280K | 1.35% | ||||
| May 25 | 47.99 | 48.79 |
50.27
|
47.9
|
381K | -0.52% | ||||
| May 24 | 48.24 | 49 |
49
|
47.98
|
317K | -0.9% | ||||
| May 21 | 48.68 | 48.27 |
49.1
|
48.27
|
275K | 1.37% | ||||
| May 20 | 48.02 | 48.22 |
48.31
|
47.62
|
731K | -1.98% | ||||
| May 19 | 48.99 | 48.1 |
49.48
|
47.55
|
194K | -0.43% | ||||
| May 18 | 49.2 | 50.19 |
50.69
|
49.19
|
269K | -1.09% | ||||
| May 17 | 49.74 | 49.25 |
49.82
|
48.08
|
214K | 0.28% | ||||
| May 14 | 49.6 | 48.53 |
49.77
|
47.85
|
258K | 3.68% | ||||
| May 13 | 47.84 | 47.2 |
48.19
|
46.56
|
251K | 3.50% | ||||
| May 12 | 46.22 | 47.82 |
47.88
|
46.04
|
270K | -3.43% | ||||
| May 11 | 47.86 | 47.44 |
47.86
|
46.37
|
323K | -1.7% | ||||
| May 10 | 48.69 | 49.55 |
50
|
48.67
|
292K | -1.74% | ||||
| May 7 | 49.55 | 49.32 |
50.03
|
48.99
|
268K | 0.67% | ||||
| May 6 | 49.22 | 48.95 |
49.37
|
47.7
|
231K | 0.41% | ||||
| May 5 | 49.02 | 48.07 |
49.5
|
47.62
|
455K | 2% | ||||
| May 4 | 48.06 | 49.82 |
49.91
|
47.62
|
333K | -3.86% | ||||
| May 3 | 49.99 | 49.5 |
50.2
|
49.15
|
510K | 0.66% | ||||
| Apr 30 | 49.66 | 51.15 |
53.5
|
49.5
|
442K | -2.53% | ||||
| Apr 29 | 50.95 | 51.76 |
52.44
|
50.68
|
375K | -0.2% | ||||
| Apr 28 | 51.05 | 51.48 |
51.94
|
50.79
|
206K | -1.2% | ||||
| Apr 27 | 51.67 | 51.82 |
52.21
|
51.26
|
166K | -0.71% | ||||
| Apr 26 | 52.04 | 52.26 |
53.03
|
51.63
|
153K | 0.79% | ||||
| Apr 23 | 51.63 | 50.49 |
52.2
|
50.12
|
237K | 2.75% | ||||
| Apr 22 | 50.25 | 51.65 |
52.05
|
50.23
|
269K | -1.16% | ||||
| Apr 21 | 50.84 | 48 |
50.84
|
48
|
362K | 4.67% | ||||
| Apr 20 | 48.57 | 49.66 |
49.66
|
47.68
|
426K | -4.43% | ||||
| Apr 19 | 50.82 | 51 |
51.54
|
50.52
|
256K | -2.33% | ||||
| Apr 16 | 52.03 | 53.21 |
53.34
|
51.67
|
197K | -1.01% | ||||
| Apr 15 | 52.56 | 52.65 |
52.94
|
51.93
|
161K | -0.85% | ||||
| Apr 14 | 53.01 | 54 |
54.47
|
52.83
|
161K | 0.08% | ||||
| Apr 13 | 52.97 | 52.07 |
53.07
|
50.85
|
246K | -0.11% | ||||
| Apr 12 | 53.03 | 53.39 |
53.39
|
52.52
|
169K | -1.8% | ||||
| Apr 9 | 54 | 53.44 |
54.23
|
53.07
|
162K | 0.82% | ||||
| Apr 8 | 53.56 | 54.01 |
54.01
|
52.5
|
263K | -0.87% | ||||
| Apr 7 | 54.03 | 56.29 |
56.29
|
53.64
|
197K | -3.4% | ||||
| Apr 6 | 55.93 | 55.56 |
56.61
|
55.51
|
204K | 1.54% | ||||
| Apr 5 | 55.08 | 55.9 |
56.49
|
54.84
|
272K | 0.02% | ||||
| Apr 1 | 55.07 | 55.01 |
55.35
|
54.43
|
248K | 1.08% | ||||
| Mar 31 | 54.48 | 55.13 |
55.33
|
53.93
|
441K | -2.01% | ||||
| Mar 30 | 55.6 | 54.82 |
56.39
|
54.48
|
206K | 3.85% | ||||
| Mar 29 | 53.54 | 55.47 |
55.47
|
53.14
|
281K | -3.06% | ||||
| Mar 26 | 55.23 | 54.61 |
56.36
|
53.48
|
333K | 2.62% | ||||
| Mar 25 | 53.82 | 51.08 |
54.51
|
50.39
|
808K | 3.74% | ||||
| Mar 24 | 51.88 | 55 |
56.23
|
51.85
|
463K | -3.25% | ||||
| Mar 23 | 53.62 | 53.69 |
55.66
|
53.12
|
347K | -3.96% | ||||
| Mar 22 | 55.83 | 57.69 |
57.69
|
55.43
|
325K | -3.69% | ||||
| Mar 19 | 57.97 | 57.69 |
58.94
|
56.67
|
805K | -1.11% | ||||
| Mar 18 | 58.62 | 58.78 |
60.67
|
58.14
|
278K | -0.61% | ||||
| Mar 17 | 58.98 | 57.36 |
59.06
|
57.23
|
394K | 1.88% | ||||
| Mar 16 | 57.89 | 60.86 |
60.86
|
57.06
|
386K | -4.88% | ||||
| Mar 15 | 60.86 | 60.15 |
61.15
|
59.32
|
442K | 1.43% | ||||
| Mar 12 | 60 | 58 |
60.37
|
57.56
|
433K | 4% | ||||
| Mar 11 | 57.69 | 57.54 |
59.1
|
56.62
|
441K | 0.38% | ||||
| Mar 10 | 57.47 | 58.05 |
59.38
|
57.41
|
478K | -1.05% | ||||
| Mar 9 | 58.08 | 58.49 |
59.07
|
56.09
|
383K | -0.41% | ||||
| Mar 8 | 58.32 | 56.42 |
58.84
|
55.65
|
436K | 5.40% | ||||
| Mar 5 | 55.33 | 55.52 |
55.52
|
50.78
|
443K | 0.55% | ||||
| Mar 4 | 55.03 | 56.91 |
57.02
|
53.65
|
349K | -2.34% | ||||
| Mar 3 | 56.35 | 56.59 |
57.65
|
55.83
|
302K | 1.08% | ||||
| Mar 2 | 55.75 | 56.04 |
56.42
|
55.45
|
227K | -1.54% | ||||
| Mar 1 | 56.62 | 58.48 |
58.7
|
55.57
|
290K | 0.44% | ||||
| Feb 26 | 56.37 | 55.19 |
57.34
|
54.94
|
316K | 1.04% | ||||
| Feb 25 | 55.79 | 59.96 |
59.96
|
54.88
|
467K | -6.03% | ||||
| Feb 24 | 59.37 | 59.92 |
60.79
|
58.62
|
544K | -0.87% | ||||
| Feb 23 | 59.89 | 57.21 |
60.5
|
55.15
|
726K | 6.85% | ||||
| Feb 22 | 56.05 | 55 |
57.61
|
53.99
|
605K | 4.32% | ||||
| Feb 19 | 53.73 | 52.45 |
54.07
|
52.01
|
446K | 3.85% | ||||
| Feb 18 | 51.74 | 49.8 |
51.76
|
49.41
|
364K | 2.25% | ||||
| Feb 17 | 50.6 | 47.59 |
50.72
|
47.59
|
601K | 5.59% | ||||
| Feb 16 | 47.92 | 45.85 |
47.99
|
45.72
|
433K | 5.60% | ||||
| Feb 12 | 45.38 | 44.39 |
45.48
|
44.09
|
227K | 1.14% | ||||
| Feb 11 | 44.87 | 45.27 |
45.36
|
43.72
|
288K | -0.84% | ||||
| Feb 10 | 45.25 | 45.56 |
45.9
|
44.91
|
408K | 0.53% | ||||
| Feb 9 | 45.01 | 45.15 |
45.69
|
44.64
|
265K | -1.12% | ||||
| Feb 8 | 45.52 | 43.4 |
46.18
|
43.03
|
446K | 5.76% | ||||
| Feb 5 | 43.04 | 43.42 |
43.71
|
40.58
|
720K | -2.98% | ||||
| Feb 4 | 44.36 | 42.55 |
45.01
|
42.55
|
689K | 6.38% | ||||
| Feb 3 | 41.7 | 39.85 |
42.08
|
39.85
|
375K | 5.12% | ||||
| Feb 2 | 39.67 | 40.12 |
40.73
|
39.51
|
260K | 0.43% | ||||
| Feb 1 | 39.5 | 39.68 |
39.93
|
38.72
|
277K | 1.31% | ||||
| Jan 29 | 38.99 | 40.85 |
41.2
|
38.62
|
324K | -4.88% | ||||
| Jan 28 | 40.99 | 40.1 |
41.37
|
39.94
|
564K | 3.96% | ||||
| Jan 27 | 39.43 | 39.92 |
40.12
|
38.73
|
329K | -1.99% | ||||
| Jan 26 | 40.23 | 41.52 |
41.95
|
40.23
|
256K | -2.47% | ||||
| Jan 25 | 41.25 | 41.5 |
41.7
|
40.18
|
246K | -2.9% | ||||
| Jan 22 | 42.48 | 41.19 |
42.62
|
40.52
|
328K | 1.24% | ||||
| Jan 21 | 41.96 | 42.74 |
42.74
|
41.1
|
370K | -2.37% | ||||
| Jan 20 | 42.98 | 42.87 |
43.26
|
42.47
|
276K | 1.54% | ||||
| Jan 19 | 42.33 | 42.65 |
42.92
|
41.7
|
242K | 1.34% | ||||
| Jan 15 | 41.77 | 42.7 |
42.96
|
41.52
|
240K | -3.87% | ||||
| Jan 14 | 43.45 | 42.9 |
44.65
|
42.46
|
393K | 3.11% | ||||
| Jan 13 | 42.14 | 41.48 |
42.32
|
40.68
|
269K | 0.81% | ||||
| Jan 12 | 41.8 | 40.72 |
42.1
|
40.47
|
208K | 3.11% | ||||
| Jan 11 | 40.54 | 40.44 |
40.98
|
39.93
|
186K | -1.39% | ||||
| Jan 8 | 41.11 | 41.75 |
41.9
|
40.56
|
440K | -0.7% | ||||
| Jan 7 | 41.4 | 41.85 |
42.1
|
40.93
|
275K | 0.27% | ||||
| Jan 6 | 41.29 | 40 |
42.1
|
39.54
|
509K | 6.25% | ||||
| Jan 5 | 38.86 | 38 |
39.38
|
38
|
307K | 2.42% | ||||
| Jan 4 | 37.94 | 40.53 |
40.53
|
37.36
|
420K | -5.88% | ||||
| Dec 31 | 40.31 | 40.25 |
40.94
|
39.64
|
172K | -0.49% | ||||
| Dec 30 | 40.51 | 39.88 |
40.73
|
39.8
|
211K | 1.48% | ||||
| Dec 29 | 39.92 | 40.98 |
40.98
|
39.85
|
273K | -1.63% | ||||
| Dec 28 | 40.58 | 41.41 |
41.8
|
40.53
|
261K | 0.42% | ||||
| Dec 24 | 40.41 | 41.03 |
41.21
|
39.57
|
120K | -0.49% | ||||
| Dec 23 | 40.61 | 40.07 |
41.26
|
40.07
|
198K | 2.55% | ||||
| Dec 22 | 39.6 | 40.12 |
40.27
|
39.03
|
282K | -0.58% | ||||
| Dec 21 | 39.83 | 39.2 |
40.22
|
38.26
|
477K | -2.92% | ||||
| Dec 18 | 41.03 | 42.39 |
43
|
41.01
|
724K | -4.25% | ||||
| Dec 17 | 42.85 | 43.32 |
43.37
|
41.6
|
325K | -0.9% | ||||
| Dec 16 | 43.24 | 43.85 |
44.12
|
42.75
|
488K | -2.08% | ||||
| Dec 15 | 44.16 | 42.87 |
44.31
|
42.46
|
276K | 2.96% | ||||
| Dec 14 | 42.89 | 43.72 |
44.14
|
42.03
|
353K | -0.19% | ||||
| Dec 11 | 42.97 | 43.53 |
43.87
|
42.18
|
1.4M | -3.59% | ||||
| Dec 10 | 44.57 | 43.07 |
44.67
|
43.07
|
193K | 1.64% | ||||
| Dec 9 | 43.85 | 44.52 |
44.88
|
43.03
|
320K | 0.46% | ||||
| Dec 8 | 43.65 | 43.26 |
44.23
|
43.08
|
545K | 0% | ||||
| Dec 7 | 43.65 | 44.67 |
45.15
|
43.57
|
407K | -2.94% | ||||
| Dec 4 | 44.97 | 45.33 |
46.26
|
44.23
|
629K | -0.27% | ||||
| Dec 3 | 45.09 | 44.97 |
46.8
|
44.76
|
524K | 1.42% | ||||
| Dec 2 | 44.46 | 43 |
44.77
|
42.41
|
386K | 2.66% | ||||
| Dec 1 | 43.31 | 44.06 |
44.06
|
42.93
|
454K | 0.89% | ||||
| Nov 30 | 42.93 | 43.38 |
43.68
|
40.97
|
694K | -0.83% | ||||
| Nov 27 | 43.29 | 43.76 |
44.27
|
42.87
|
234K | 0.51% | ||||
| Nov 25 | 43.07 | 42.32 |
43.17
|
41.5
|
457K | 0.84% | ||||
| Nov 24 | 42.71 | 40.77 |
42.77
|
40.5
|
797K | 8.15% | ||||
| Nov 23 | 39.49 | 38.87 |
39.68
|
38.27
|
538K | 4.09% | ||||
| Nov 20 | 37.94 | 38.68 |
39.2
|
37.43
|
457K | -3.12% | ||||
| Nov 19 | 39.16 | 38.16 |
39.38
|
38.16
|
417K | 1.58% | ||||
| Nov 18 | 38.55 | 38.39 |
40.4
|
38.3
|
827K | 2.39% | ||||
| Nov 17 | 37.65 | 35.93 |
38.3
|
35.47
|
520K | 1.92% | ||||
| Nov 16 | 36.94 | 37.84 |
38.9
|
36.4
|
563K | 3.76% | ||||
| Nov 13 | 35.6 | 34.88 |
35.85
|
33.97
|
448K | 7.62% | ||||
| Nov 12 | 33.08 | 33.53 |
34.34
|
32.51
|
533K | -3.78% | ||||
| Nov 11 | 34.38 | 36.31 |
36.37
|
33.52
|
752K | -5.58% | ||||
| Nov 10 | 36.41 | 36.22 |
36.97
|
35.23
|
716K | 0.22% | ||||
| Nov 9 | 36.33 | 35.65 |
39.3
|
35.27
|
973K | 17% | ||||
| Nov 6 | 31.05 | 31.02 |
31.27
|
30.65
|
427K | -0.77% | ||||
| Nov 5 | 31.29 | 29.07 |
31.43
|
29.07
|
528K | 8.80% | ||||
| Nov 4 | 28.76 | 29.14 |
29.65
|
28.19
|
297K | -2.34% | ||||
| Nov 3 | 29.45 | 29.42 |
29.92
|
28.87
|
316K | 2.40% | ||||
| Nov 2 | 28.76 | 29.32 |
29.48
|
28.38
|
311K | -0.93% | ||||
| Oct 30 | 29.03 | 29.5 |
29.82
|
27.91
|
482K | -0.45% | ||||
| Oct 29 | 29.16 | 27.92 |
29.35
|
27.7
|
450K | 4.89% | ||||
| Oct 28 | 27.8 | 28.9 |
28.95
|
27.44
|
428K | -6.46% | ||||
| Oct 27 | 29.72 | 31.29 |
32.11
|
29.56
|
478K | -5.71% | ||||
| Oct 26 | 31.52 | 32.87 |
32.87
|
30.9
|
409K | -6.58% | ||||
| Oct 23 | 33.74 | 32.93 |
34.09
|
32.7
|
379K | 2.58% | ||||
| Oct 22 | 32.89 | 30.62 |
32.96
|
30.62
|
529K | 7.94% | ||||
| Oct 21 | 30.47 | 30.9 |
31.31
|
30.35
|
328K | -1.87% | ||||
| Oct 20 | 31.05 | 31.36 |
31.52
|
30.93
|
349K | 1.31% | ||||
| Oct 19 | 30.65 | 30.55 |
31.62
|
30.2
|
382K | 0.52% | ||||
| Oct 16 | 30.49 | 30.47 |
30.84
|
30.21
|
210K | -0.39% | ||||
| Oct 15 | 30.61 | 30.21 |
30.7
|
29.78
|
244K | -0.13% | ||||
| Oct 14 | 30.65 | 30.93 |
31.35
|
30.6
|
221K | 1.02% | ||||
| Oct 13 | 30.34 | 30.35 |
30.64
|
29.81
|
520K | -2.44% | ||||
| Oct 12 | 31.1 | 31.68 |
31.77
|
31.04
|
273K | -2.17% | ||||
| Oct 9 | 31.79 | 31.74 |
32.17
|
30.88
|
301K | 0.92% | ||||
| Oct 8 | 31.5 | 32.32 |
32.46
|
30.87
|
443K | 0.16% | ||||
| Oct 7 | 31.45 | 31.85 |
32
|
31.07
|
528K | 2.68% | ||||
| Oct 6 | 30.63 | 32.29 |
32.4
|
30.61
|
574K | -2.95% | ||||
| Oct 5 | 31.56 | 31.83 |
32.43
|
31.38
|
246K | -0.47% | ||||
| Oct 2 | 31.71 | 29.54 |
31.98
|
29.5
|
370K | 3.09% | ||||
| Oct 1 | 30.76 | 30.12 |
30.78
|
29.92
|
333K | 3.01% | ||||
| Sep 30 | 29.86 | 30.26 |
31.54
|
29.75
|
581K | 0.13% | ||||
| Sep 29 | 29.82 | 30.67 |
30.67
|
29.26
|
630K | -4.45% | ||||
| Sep 28 | 31.21 | 30.44 |
31.92
|
30.32
|
424K | 5.47% | ||||
| Sep 25 | 29.59 | 28.75 |
29.73
|
28.75
|
279K | 1.51% | ||||
| Sep 24 | 29.15 | 29.5 |
29.88
|
28.29
|
440K | -1.12% | ||||
| Sep 23 | 29.48 | 31.55 |
32.67
|
29.43
|
625K | -5.18% | ||||
| Sep 22 | 31.09 | 31.52 |
32.2
|
30.56
|
353K | -1.43% | ||||
| Sep 21 | 31.54 | 31.83 |
32.01
|
30.23
|
526K | -6.55% | ||||
| Sep 18 | 33.75 | 34.6 |
34.6
|
33.26
|
877K | -2.2% | ||||
| Sep 17 | 34.51 | 34.35 |
35.57
|
33.91
|
420K | -2.02% | ||||
| Sep 16 | 35.22 | 34.68 |
35.8
|
34.25
|
517K | 1.85% | ||||
| Sep 15 | 34.58 | 35.01 |
35.6
|
33.95
|
380K | 0.06% | ||||
| Sep 14 | 34.56 | 35.25 |
35.4
|
33.97
|
458K | -0.29% | ||||
| Sep 11 | 34.66 | 33.7 |
34.98
|
33.53
|
804K | 3.15% | ||||
| Sep 10 | 33.6 | 34.22 |
34.7
|
33.42
|
339K | -0.91% | ||||
| Sep 9 | 33.91 | 34.68 |
34.9
|
32.92
|
452K | -4.37% | ||||
| Sep 8 | 35.46 | 34.75 |
36.43
|
34.56
|
537K | 0.06% | ||||
| Sep 4 | 35.44 | 35.42 |
35.68
|
34.25
|
519K | 3.05% | ||||
| Sep 3 | 34.39 | 34.71 |
36.22
|
33.79
|
530K | -0.2% | ||||
| Sep 2 | 34.46 | 33.42 |
34.65
|
33.06
|
344K | 2.56% | ||||
| Sep 1 | 33.6 | 33.04 |
34.19
|
32.74
|
637K | -0.15% | ||||
| Aug 31 | 33.65 | 34.47 |
34.9
|
33.12
|
523K | -3.53% | ||||
| Aug 28 | 34.88 | 34.5 |
35.36
|
34.31
|
452K | 2.05% | ||||
| Aug 27 | 34.18 | 32.82 |
34.75
|
32.82
|
471K | 6.15% | ||||
| Aug 26 | 32.2 | 32.87 |
33.31
|
31.86
|
439K | -2.01% | ||||
| Aug 25 | 32.86 | 33.15 |
33.98
|
32.39
|
367K | -0.81% | ||||
| Aug 24 | 33.13 | 30.53 |
33.16
|
29.95
|
534K | 10.43% | ||||
| Aug 21 | 30 | 30.66 |
31.05
|
29.86
|
299K | -2.38% | ||||
| Aug 20 | 30.73 | 30.28 |
30.98
|
29.85
|
256K | -1.03% | ||||
| Aug 19 | 31.05 | 30.83 |
32.14
|
30.66
|
454K | 1.80% | ||||
| Aug 18 | 30.5 | 30.68 |
30.7
|
29.8
|
394K | -0.85% | ||||
| Aug 17 | 30.76 | 31.6 |
31.6
|
29.95
|
322K | -2.53% | ||||
| Aug 14 | 31.56 | 30.14 |
31.58
|
29.86
|
376K | 2.94% | ||||
| Aug 13 | 30.66 | 30.92 |
31.58
|
30.41
|
382K | -1.86% | ||||
| Aug 12 | 31.24 | 32.88 |
32.88
|
30.5
|
387K | -3.28% | ||||
| Aug 11 | 32.3 | 33.29 |
33.97
|
32
|
686K | 2.02% | ||||
| Aug 10 | 31.66 | 30.14 |
32.07
|
30.14
|
532K | 6.89% | ||||
| Aug 7 | 29.62 | 28.53 |
29.63
|
28.39
|
397K | 2.46% | ||||
| Aug 6 | 28.91 | 28.5 |
29.25
|
28.18
|
418K | 1.23% | ||||
| Aug 5 | 28.56 | 28.23 |
28.77
|
27.46
|
426K | 3.70% | ||||
| Aug 4 | 27.54 | 27.65 |
28.52
|
27.43
|
408K | 1.89% | ||||
| Aug 3 | 27.03 | 26.36 |
27.83
|
26.1
|
567K | 2.74% | ||||
| Jul 31 | 26.31 | 27.61 |
28.4
|
25
|
1.1M | -7.33% | ||||
| Jul 30 | 28.39 | 28.05 |
28.84
|
27.49
|
447K | -1.42% | ||||
| Jul 29 | 28.8 | 29.23 |
29.6
|
28.2
|
323K | -1.37% | ||||
| Jul 28 | 29.2 | 28.42 |
29.65
|
28.42
|
384K | 2.60% | ||||
| Jul 27 | 28.46 | 28.11 |
28.99
|
27.79
|
452K | 0.99% | ||||
| Jul 24 | 28.18 | 29.06 |
29.09
|
27.96
|
334K | -2.89% | ||||
| Jul 23 | 29.02 | 28.13 |
29.7
|
27.79
|
662K | 2.04% | ||||
| Jul 22 | 28.44 | 28.48 |
29.19
|
28.28
|
415K | -0.84% | ||||
| Jul 21 | 28.68 | 29.09 |
29.58
|
28.59
|
527K | -0.28% | ||||
| Jul 20 | 28.76 | 29.85 |
30.26
|
28.41
|
485K | -4.96% | ||||
| Jul 17 | 30.26 | 30.87 |
31.48
|
30.04
|
266K | -2.26% | ||||
| Jul 16 | 30.96 | 31.13 |
31.84
|
30.66
|
351K | -4.5% | ||||
| Jul 15 | 32.42 | 32.16 |
32.81
|
31.06
|
585K | 7.71% | ||||
| Jul 14 | 30.1 | 29.42 |
30.43
|
29.36
|
306K | 1.21% | ||||
| Jul 13 | 29.74 | 30.64 |
31.02
|
29.19
|
442K | -1.16% | ||||
| Jul 10 | 30.09 | 27.74 |
30.17
|
27.65
|
382K | 7.12% | ||||
| Jul 9 | 28.09 | 29.74 |
29.9
|
27.8
|
433K | -6.46% | ||||
| Jul 8 | 30.03 | 30.03 |
30.39
|
29.19
|
498K | -1.15% | ||||
| Jul 7 | 30.38 | 31.08 |
31.53
|
30.24
|
411K | -4.97% | ||||
| Jul 6 | 31.97 | 31.92 |
32.27
|
30.47
|
399K | 3.26% | ||||
| Jul 2 | 30.96 | 32.92 |
33.3
|
30.93
|
361K | -1.37% | ||||
| Jul 1 | 31.39 | 33.56 |
34.09
|
31.16
|
458K | -3.77% | ||||
| Jun 30 | 32.62 | 32.33 |
32.88
|
31.29
|
402K | -0.73% | ||||
| Jun 29 | 32.86 | 31.25 |
33.23
|
30.54
|
614K | 7.46% | ||||
| Jun 26 | 30.58 | 30.85 |
31.05
|
29.22
|
1.0M | -2.36% | ||||
| Jun 25 | 31.32 | 28.22 |
31.6
|
28.07
|
803K | 5.42% | ||||
| Jun 24 | 29.71 | 31.58 |
32.12
|
29.15
|
851K | -9.75% | ||||
| Jun 23 | 32.92 | 33.28 |
33.28
|
31.58
|
558K | 0.77% | ||||
| Jun 22 | 32.67 | 33.05 |
33.2
|
31.95
|
533K | -2.54% | ||||
| Jun 19 | 33.52 | 35.58 |
35.77
|
32.33
|
857K | -4.45% | ||||
| Jun 18 | 35.08 | 33.9 |
35.57
|
33.5
|
540K | 1.53% | ||||
| Jun 17 | 34.55 | 35.87 |
36.2
|
34.25
|
467K | -5.81% | ||||
| Jun 16 | 36.68 | 38.67 |
38.79
|
35.94
|
590K | 3.56% | ||||
| Jun 15 | 35.42 | 31.97 |
35.92
|
31.4
|
798K | 2.49% | ||||
| Jun 12 | 34.56 | 35.04 |
36.43
|
32.65
|
1.3M | 11.88% | ||||
| Jun 11 | 30.89 | 32.18 |
35.15
|
30.62
|
1.1M | -17.58% | ||||
| Jun 10 | 37.48 | 41.34 |
42.01
|
37.26
|
1.2M | -14.62% | ||||
| Jun 9 | 43.9 | 45.01 |
45.66
|
42.17
|
1.1M | -7.03% | ||||
| Jun 8 | 47.22 | 44.88 |
47.24
|
44.11
|
1.0M | 10.79% | ||||
| Jun 5 | 42.62 | 43.76 |
45.81
|
41.81
|
1.4M | 6.47% | ||||
| Jun 4 | 40.03 | 38.63 |
41.18
|
37.14
|
1.3M | 8.45% | ||||
| Jun 3 | 36.91 | 34.9 |
37.73
|
34.9
|
782K | 8.37% | ||||
| Jun 2 | 34.06 | 33.82 |
34.37
|
33.35
|
490K | 3.06% | ||||
| Jun 1 | 33.05 | 32.39 |
34.28
|
32.39
|
582K | 3.06% | ||||
| May 29 | 32.07 | 31.25 |
32.83
|
30.65
|
678K | -1.84% | ||||
| May 28 | 32.67 | 34.48 |
34.48
|
32.21
|
852K | -4.72% | ||||
| May 27 | 34.29 | 33.64 |
34.31
|
32.2
|
1.3M | 11.80% | ||||
| May 26 | 30.67 | 30 |
30.93
|
29.61
|
710K | 8.84% | ||||
| May 22 | 28.18 | 28.67 |
28.89
|
27.37
|
365K | 0% | ||||
| May 21 | 28.18 | 27.5 |
28.8
|
27.46
|
574K | 2.40% | ||||
| May 20 | 27.52 | 26.61 |
27.83
|
26.6
|
498K | 5.89% | ||||
| May 19 | 25.99 | 27.63 |
27.83
|
25.9
|
545K | -3.56% | ||||
| May 18 | 26.95 | 25.76 |
27.53
|
25.67
|
760K | 12.10% | ||||
| May 15 | 24.04 | 22.98 |
24.52
|
22.5
|
641K | 4.25% | ||||
| May 14 | 23.06 | 23.04 |
23.76
|
21.28
|
1.6M | -3.88% | ||||
| May 13 | 23.99 | 25.91 |
26
|
23.71
|
739K | -7.41% | ||||
| May 12 | 25.91 | 27.95 |
28.74
|
25.79
|
514K | -7.37% | ||||
| May 11 | 27.97 | 28.13 |
29.22
|
27.58
|
819K | -5.03% | ||||
| May 8 | 29.45 | 26.62 |
29.99
|
26.09
|
1.8M | 22.35% | ||||
| May 7 | 24.07 | 24.2 |
24.96
|
23.9
|
908K | 0.25% | ||||
| May 6 | 24.01 | 24.96 |
25.58
|
23.62
|
711K | -3.3% | ||||
| May 5 | 24.83 | 26.76 |
27.42
|
24.66
|
660K | -5.12% | ||||
| May 4 | 26.17 | 25.22 |
26.7
|
24
|
766K | -3.86% | ||||
| May 1 | 27.22 | 29.49 |
29.99
|
27
|
741K | -12.05% | ||||
| Apr 30 | 30.95 | 30.63 |
31.54
|
29.3
|
624K | -2.67% | ||||
| Apr 29 | 31.8 | 30.5 |
32.78
|
30.26
|
712K | 8.64% | ||||
| Apr 28 | 29.27 | 28.47 |
29.63
|
27.69
|
656K | 7.97% | ||||
| Apr 27 | 27.11 | 26.81 |
27.63
|
26.19
|
557K | 5.20% | ||||
| Apr 24 | 25.77 | 25.22 |
26.15
|
24.57
|
448K | 3.91% | ||||
| Apr 23 | 24.8 | 23.67 |
25.32
|
23.45
|
510K | 6.03% | ||||
| Apr 22 | 23.39 | 25.38 |
25.39
|
22.91
|
629K | -3.71% | ||||
| Apr 21 | 24.29 | 24 |
25
|
23.95
|
486K | -2.92% | ||||
| Apr 20 | 25.02 | 24.82 |
26.01
|
24.02
|
479K | -2.83% | ||||
| Apr 17 | 25.75 | 27.08 |
28.2
|
25.51
|
723K | 2.10% | ||||
| Apr 16 | 25.22 | 26.49 |
27.08
|
24.54
|
650K | -6.87% | ||||
| Apr 15 | 27.08 | 26.57 |
27.99
|
25.53
|
774K | -0.18% | ||||
| Apr 14 | 27.13 | 28.14 |
29.49
|
26.77
|
659K | 1.23% | ||||
| Apr 13 | 26.8 | 29.08 |
29.3
|
25.67
|
915K | -5.57% | ||||
| Apr 9 | 28.38 | 27.9 |
29.83
|
27.25
|
739K | 10.64% | ||||
| Apr 8 | 25.65 | 25.27 |
26.67
|
25
|
652K | 4.69% | ||||
| Apr 7 | 24.5 | 24.98 |
27.61
|
23.44
|
1.0M | 8.94% | ||||
| Apr 6 | 22.49 | 21.43 |
22.62
|
20.69
|
931K | 12.56% | ||||
| Apr 3 | 19.98 | 21.45 |
22.09
|
19.11
|
997K | -7.16% | ||||
| Apr 2 | 21.52 | 22.31 |
22.31
|
20.6
|
956K | -0.55% | ||||
| Apr 1 | 21.64 | 24.75 |
25.31
|
21.51
|
810K | -17.37% | ||||
| Mar 31 | 26.19 | 26.48 |
27.92
|
25.47
|
740K | 0.11% | ||||
| Mar 30 | 26.16 | 26 |
27.87
|
23.5
|
706K | -3.72% | ||||
| Mar 27 | 27.17 | 29 |
29
|
25.78
|
927K | -8.95% | ||||
| Mar 26 | 29.84 | 28.25 |
32.23
|
26.31
|
1.5M | 15.39% | ||||
| Mar 25 | 25.86 | 27.6 |
27.79
|
20.38
|
1.8M | 2.66% | ||||
| Mar 24 | 25.19 | 24.14 |
27.86
|
23.55
|
1.4M | 20.93% | ||||
| Mar 23 | 20.83 | 21.19 |
21.96
|
19.16
|
1.4M | 2.97% | ||||
| Mar 20 | 20.23 | 18.15 |
23.99
|
17.02
|
1.7M | 16.67% | ||||
| Mar 19 | 17.34 | 12.19 |
17.98
|
10.6
|
2.1M | 43.66% | ||||
| Mar 18 | 12.07 | 20.78 |
20.78
|
11.99
|
1.3M | -44.81% | ||||
| Mar 17 | 21.87 | 23.69 |
25.86
|
21.5
|
1.0M | -4.71% | ||||
| Mar 16 | 22.95 | 24.29 |
25.59
|
21.9
|
1.1M | -16.24% | ||||
| Mar 13 | 27.4 | 27.89 |
28.7
|
24.29
|
1.2M | 4.74% | ||||
| Mar 12 | 26.16 | 33.77 |
33.77
|
26.04
|
1.4M | -26.78% | ||||
| Mar 11 | 35.73 | 36.46 |
38.32
|
35.21
|
930K | -5.3% | ||||
| Mar 10 | 37.73 | 37.59 |
39.03
|
35.27
|
900K | 7.71% | ||||
| Mar 9 | 35.03 | 39 |
39.19
|
34.95
|
582K | -14.18% | ||||
| Mar 6 | 40.82 | 38.2 |
41.84
|
38.2
|
1.1M | 3.53% | ||||
| Mar 5 | 39.43 | 43.6 |
44.2
|
39.05
|
849K | -12.86% | ||||
| Mar 4 | 45.25 | 43.8 |
45.59
|
42.45
|
517K | 5.18% | ||||
| Mar 3 | 43.02 | 43.96 |
45.9
|
42.8
|
1.0M | -1.33% | ||||
| Mar 2 | 43.6 | 45.52 |
45.52
|
42.62
|
1.1M | -3.96% | ||||
| Feb 28 | 45.4 | 44.85 |
46.65
|
44.22
|
708K | -1.63% | ||||
| Feb 27 | 46.15 | 44.71 |
47.92
|
43.53
|
990K | -1.24% | ||||
| Feb 26 | 46.73 | 50.73 |
50.73
|
46.52
|
796K | -7.08% | ||||
| Feb 25 | 50.29 | 53.13 |
53.22
|
49.72
|
566K | -4.83% | ||||
| Feb 24 | 52.84 | 53 |
55.3
|
50.88
|
344K | -4.76% | ||||
| Feb 21 | 55.48 | 56.05 |
56.39
|
55.12
|
284K | -1.96% | ||||
| Feb 20 | 56.59 | 56.52 |
57.19
|
56.2
|
385K | -0.37% | ||||
| Feb 19 | 56.8 | 57.39 |
57.39
|
56.08
|
328K | -1.06% | ||||
| Feb 18 | 57.41 | 57.58 |
57.96
|
56.51
|
190K | -0.54% | ||||
| Feb 14 | 57.72 | 58.47 |
59.16
|
57.45
|
253K | -2.04% | ||||
| Feb 13 | 58.92 | 57.29 |
59.02
|
57.29
|
296K | 2.01% | ||||
| Feb 12 | 57.76 | 57.81 |
58.1
|
57.49
|
336K | 0.64% | ||||
| Feb 11 | 57.39 | 56.75 |
58.01
|
56.75
|
229K | 1.47% | ||||
| Feb 10 | 56.56 | 56.89 |
57.23
|
56.29
|
243K | -0.95% | ||||
| Feb 7 | 57.1 | 56.75 |
57.61
|
56.53
|
330K | 0.05% | ||||
| Feb 6 | 57.07 | 60.17 |
60.17
|
56.68
|
354K | -4.44% | ||||
| Feb 5 | 59.72 | 58.95 |
60.23
|
57.77
|
654K | 3.38% | ||||
| Feb 4 | 57.77 | 56.61 |
58.15
|
55.91
|
573K | 4.37% | ||||
| Feb 3 | 55.35 | 55.5 |
56.13
|
54.8
|
611K | 0.33% | ||||
| Jan 31 | 55.17 | 60.78 |
60.78
|
54.7
|
716K | -10.34% | ||||
| Jan 30 | 61.53 | 60.12 |
61.54
|
59.64
|
274K | 1.03% | ||||
| Jan 29 | 60.9 | 62.28 |
62.55
|
60.9
|
142K | -2.22% | ||||
| Jan 28 | 62.28 | 62.23 |
62.72
|
61.94
|
329K | 0.78% | ||||
| Jan 27 | 61.8 | 62.22 |
62.48
|
61.27
|
165K | -2.74% | ||||
| Jan 24 | 63.54 | 64.91 |
64.97
|
62.77
|
181K | -2.37% | ||||
| Jan 23 | 65.08 | 63.84 |
65.19
|
63.03
|
226K | 1.47% | ||||
| Jan 22 | 64.14 | 65.07 |
65.56
|
64.13
|
171K | -1.09% | ||||
| Jan 21 | 64.85 | 65.62 |
65.81
|
63.99
|
248K | -2.04% | ||||
| Jan 17 | 66.2 | 66.11 |
66.52
|
65.66
|
242K | 0.70% | ||||
| Jan 16 | 65.74 | 65.32 |
66.05
|
65.23
|
188K | 1.47% | ||||
| Jan 15 | 64.79 | 63.83 |
64.91
|
63.7
|
338K | 1.17% | ||||
| Jan 14 | 64.04 | 64.35 |
65.29
|
63.74
|
332K | -0.08% | ||||
| Jan 13 | 64.09 | 63.92 |
64.4
|
63.92
|
395K | -0.03% | ||||
| Jan 10 | 64.11 | 64.84 |
64.84
|
63.74
|
161K | -0.88% | ||||
| Jan 9 | 64.68 | 64.46 |
65.18
|
64.17
|
184K | 0.73% | ||||
| Jan 8 | 64.21 | 63.9 |
65.09
|
63.78
|
165K | 0.77% | ||||
| Jan 7 | 63.72 | 63.96 |
64.21
|
63.48
|
300K | -0.59% | ||||
| Jan 6 | 64.1 | 63.13 |
64.26
|
63.13
|
189K | 0.12% | ||||
| Jan 3 | 64.02 | 64.18 |
64.25
|
62.06
|
247K | -1.57% | ||||
| Jan 2 | 65.04 | 65.15 |
65.15
|
64.29
|
350K | 0.63% | ||||
| Dec 31 | 64.63 | 64.21 |
65.12
|
64.16
|
266K | 0.14% | ||||
| Dec 30 | 64.54 | 64.94 |
65.09
|
64.12
|
157K | -0.52% | ||||
| Dec 27 | 64.88 | 65.42 |
65.42
|
64.7
|
158K | -0.52% | ||||
| Dec 26 | 65.22 | 65.24 |
65.38
|
64.8
|
142K | 0.11% | ||||
| Dec 24 | 65.15 | 65.44 |
65.44
|
64.64
|
70.4K | -0.26% | ||||
| Dec 23 | 65.32 | 65.08 |
65.98
|
64.77
|
266K | 0.86% | ||||
| Dec 20 | 64.76 | 65.6 |
66.04
|
64.56
|
1.0M | -0.6% | ||||
| Dec 19 | 65.15 | 65 |
65.23
|
64.33
|
553K | 0.29% | ||||
| Dec 18 | 64.96 | 64.58 |
65.25
|
63.66
|
457K | 0.82% | ||||
| Dec 17 | 64.43 | 62.89 |
64.67
|
62.76
|
231K | 2.17% | ||||
| Dec 16 | 63.06 | 63.29 |
64
|
62.89
|
172K | 0.77% | ||||
| Dec 13 | 62.58 | 63.44 |
64.13
|
62.35
|
397K | -1.51% | ||||
| Dec 12 | 63.54 | 62.85 |
64.04
|
62.85
|
230K | 1.37% | ||||
| Dec 11 | 62.68 | 62.97 |
63.52
|
62.35
|
169K | -0.46% | ||||
| Dec 10 | 62.97 | 63.14 |
63.59
|
62.28
|
234K | -0.1% | ||||
| Dec 9 | 63.03 | 62.97 |
63.42
|
62.75
|
263K | -0.41% | ||||
| Dec 6 | 63.29 | 62.69 |
63.65
|
62.69
|
184K | 2.33% | ||||
| Dec 5 | 61.85 | 62.16 |
62.28
|
61.51
|
221K | -0.32% | ||||
| Dec 4 | 62.05 | 61.38 |
62.42
|
61.38
|
212K | 1.24% | ||||
| Dec 3 | 61.29 | 61.61 |
62.28
|
60.66
|
218K | -1.51% | ||||
| Dec 2 | 62.23 | 62.95 |
63.13
|
61.82
|
201K | -0.65% | ||||
| Nov 29 | 62.64 | 63.65 |
64.23
|
62.34
|
93.9K | -2.02% | ||||
| Nov 27 | 63.93 | 64.44 |
64.59
|
63.69
|
107K | -0.59% | ||||
| Nov 26 | 64.31 | 63.63 |
64.57
|
63.28
|
295K | 0.74% | ||||
| Nov 25 | 63.84 | 61.81 |
64
|
61.51
|
271K | 3.49% | ||||
| Nov 22 | 61.69 | 61.37 |
61.76
|
60.95
|
159K | 1.02% | ||||
| Nov 21 | 61.07 | 61.96 |
61.96
|
60.9
|
169K | -1.2% | ||||
| Nov 20 | 61.81 | 61.99 |
62.46
|
61.32
|
263K | -0.63% | ||||
| Nov 19 | 62.2 | 62.25 |
62.7
|
61.79
|
158K | 0.34% | ||||
| Nov 18 | 61.99 | 62.38 |
62.5
|
61.71
|
113K | -0.72% | ||||
| Nov 15 | 62.44 | 62.86 |
63.05
|
61.99
|
221K | 0% | ||||
| Nov 14 | 62.44 | 63.08 |
63.2
|
62
|
153K | -0.97% | ||||
| Nov 13 | 63.05 | 62.5 |
63.25
|
62.14
|
205K | 0.32% | ||||
| Nov 12 | 62.85 | 62.58 |
62.94
|
62.16
|
177K | 0.45% | ||||
| Nov 11 | 62.57 | 62.56 |
63.09
|
62.18
|
134K | -0.92% | ||||
| Nov 8 | 63.15 | 63.11 |
63.25
|
62.49
|
167K | -0.06% | ||||
| Nov 7 | 63.19 | 62.8 |
63.2
|
61.94
|
250K | 1.07% | ||||
| Nov 6 | 62.52 | 62.58 |
63.33
|
62.13
|
270K | -0.51% | ||||
| Nov 5 | 62.84 | 61.77 |
63.69
|
61.39
|
273K | 2.25% | ||||
| Nov 4 | 61.46 | 60.07 |
61.49
|
60
|
235K | 3.40% | ||||
| Nov 1 | 59.44 | 59.9 |
60.13
|
58.92
|
200K | -0.18% | ||||
| Oct 31 | 59.55 | 60 |
60.68
|
58.29
|
340K | 0.57% | ||||
| Oct 30 | 59.21 | 58.66 |
59.33
|
58.17
|
157K | 0.25% | ||||
| Oct 29 | 59.06 | 59.02 |
59.93
|
58.91
|
161K | -0.47% | ||||
| Oct 28 | 59.34 | 59.17 |
60
|
59.04
|
173K | 0.53% | ||||
| Oct 25 | 59.03 | 57.56 |
59.36
|
57.55
|
108K | 2.23% | ||||
| Oct 24 | 57.74 | 59.09 |
59.47
|
57.62
|
123K | -1.55% | ||||
| Oct 23 | 58.65 | 58.53 |
59.04
|
58.24
|
117K | -0.03% | ||||
| Oct 22 | 58.67 | 57.88 |
59.02
|
57.18
|
203K | 1.16% | ||||
| Oct 21 | 58 | 57.3 |
58.47
|
57.16
|
215K | 2.20% | ||||
| Oct 18 | 56.75 | 56.38 |
56.94
|
56.02
|
173K | 0.28% | ||||
| Oct 17 | 56.59 | 56.68 |
56.88
|
55.98
|
184K | 0.07% | ||||
| Oct 16 | 56.55 | 56.76 |
57.05
|
56.23
|
189K | -0.37% | ||||
| Oct 15 | 56.76 | 56.26 |
57.44
|
55.93
|
271K | 1.47% | ||||
| Oct 14 | 55.94 | 55.43 |
56.54
|
55.36
|
249K | 0.47% | ||||
| Oct 11 | 55.68 | 56.09 |
57.08
|
55.57
|
194K | 0.80% | ||||
| Oct 10 | 55.24 | 54.8 |
55.52
|
54.51
|
149K | 0.67% | ||||
| Oct 9 | 54.87 | 55.28 |
55.77
|
54.86
|
176K | 0.20% | ||||
| Oct 8 | 54.76 | 55.02 |
55.57
|
54.6
|
131K | -1.55% | ||||
| Oct 7 | 55.62 | 55.35 |
56.09
|
54.97
|
128K | 0.02% | ||||
| Oct 4 | 55.61 | 55.1 |
56.1
|
55.02
|
118K | 0.96% | ||||
| Oct 3 | 55.08 | 55.51 |
56.06
|
54.31
|
131K | -1.43% | ||||
| Oct 2 | 55.88 | 55.76 |
56.94
|
54.29
|
247K | -1.01% | ||||
| Oct 1 | 56.45 | 57.6 |
58.76
|
56.13
|
195K | -1.66% | ||||
| Sep 30 | 57.4 | 57.56 |
58.09
|
57.13
|
332K | 0.47% | ||||
| Sep 27 | 57.13 | 58.68 |
59.19
|
56.89
|
158K | -2.53% | ||||
| Sep 26 | 58.61 | 58.68 |
58.87
|
58.11
|
111K | -0.49% | ||||
| Sep 25 | 58.9 | 57.71 |
59.16
|
57.71
|
153K | 2.06% | ||||
| Sep 24 | 57.71 | 58.17 |
58.64
|
57.39
|
176K | -0.26% | ||||
| Sep 23 | 57.86 | 58.27 |
58.5
|
56.88
|
239K | -1.33% | ||||
| Sep 20 | 58.64 | 59.78 |
59.84
|
58.27
|
604K | -1% | ||||
| Sep 19 | 59.23 | 59.64 |
60.44
|
58.49
|
193K | -0.55% | ||||
| Sep 18 | 59.56 | 59.31 |
59.69
|
58.11
|
275K | 0.54% | ||||
| Sep 17 | 59.24 | 59.13 |
59.7
|
58.16
|
185K | -0.45% | ||||
| Sep 16 | 59.51 | 60.8 |
61.51
|
59.27
|
321K | -4.36% | ||||
| Sep 13 | 62.22 | 60.94 |
62.43
|
60.48
|
190K | 3.22% | ||||
| Sep 12 | 60.28 | 60.9 |
61
|
59.4
|
259K | -1% | ||||
| Sep 11 | 60.89 | 59.51 |
61.29
|
59.06
|
191K | 2.53% | ||||
| Sep 10 | 59.39 | 58.08 |
59.48
|
57.42
|
197K | 2.10% | ||||
| Sep 9 | 58.17 | 57.09 |
58.24
|
56.95
|
207K | 2.11% | ||||
| Sep 6 | 56.97 | 57.6 |
57.62
|
56.79
|
119K | -0.25% | ||||
| Sep 5 | 57.11 | 57.12 |
58.97
|
57.05
|
263K | 1.62% | ||||
| Sep 4 | 56.2 | 56.85 |
57.45
|
56.17
|
207K | -0.04% | ||||
| Sep 3 | 56.22 | 56.86 |
57.35
|
55.58
|
247K | -1.82% | ||||
| Aug 30 | 57.26 | 57.47 |
58.09
|
57.06
|
225K | 0.25% | ||||
| Aug 29 | 57.12 | 56.05 |
57.34
|
55.87
|
114K | 3.50% | ||||
| Aug 28 | 55.19 | 53.79 |
55.95
|
53.74
|
268K | 2.58% | ||||
| Aug 27 | 53.8 | 55.42 |
55.88
|
53.64
|
186K | -2% | ||||
| Aug 26 | 54.9 | 55.21 |
55.48
|
54.33
|
181K | 1.20% | ||||
| Aug 23 | 54.25 | 56.06 |
56.59
|
54.04
|
172K | -3.66% | ||||
| Aug 22 | 56.31 | 57.22 |
57.64
|
56.04
|
114K | -1.04% | ||||
| Aug 21 | 56.9 | 56.68 |
57.22
|
56.1
|
117K | 1.73% | ||||
| Aug 20 | 55.93 | 56.64 |
56.64
|
54.22
|
195K | -1.88% | ||||
| Aug 19 | 57 | 56.44 |
57.13
|
55.96
|
166K | 2.46% | ||||
| Aug 16 | 55.63 | 54.25 |
55.73
|
54.02
|
121K | 3.56% | ||||
| Aug 15 | 53.72 | 54.19 |
54.7
|
53.5
|
176K | -0.94% | ||||
| Aug 14 | 54.23 | 55 |
55.42
|
53.74
|
146K | -2.87% | ||||
| Aug 13 | 55.83 | 55.2 |
56.87
|
55.13
|
157K | 0.41% | ||||
| Aug 12 | 55.6 | 56.39 |
56.58
|
55.27
|
227K | -2.16% | ||||
| Aug 9 | 56.83 | 57.56 |
58.39
|
56.46
|
320K | -1.68% | ||||
| Aug 8 | 57.8 | 58.04 |
58.59
|
57.21
|
157K | 0.09% | ||||
| Aug 7 | 57.75 | 56.28 |
57.93
|
56.28
|
175K | 1.01% | ||||
| Aug 6 | 57.17 | 56.45 |
57.26
|
55.67
|
190K | 2% | ||||
| Aug 5 | 56.05 | 58.24 |
58.24
|
55.04
|
192K | -5.67% | ||||
| Aug 2 | 59.42 | 60.33 |
61.38
|
58.84
|
117K | -2.19% | ||||
| Aug 1 | 60.75 | 63.33 |
63.33
|
60.1
|
242K | 0.07% | ||||
| Jul 31 | 60.71 | 62.45 |
62.95
|
60.63
|
292K | -2.65% | ||||
| Jul 30 | 62.36 | 61.36 |
62.47
|
61.17
|
169K | 0.86% | ||||
| Jul 29 | 61.83 | 61.52 |
62.02
|
61.22
|
127K | 0.15% | ||||
| Jul 26 | 61.74 | 61.42 |
61.89
|
60.97
|
151K | 1.05% | ||||
| Jul 25 | 61.1 | 61.8 |
62.67
|
60.82
|
239K | -2.52% | ||||
| Jul 24 | 62.68 | 60.86 |
62.89
|
60.76
|
124K | 2.38% | ||||
| Jul 23 | 61.22 | 60.56 |
61.56
|
60.56
|
185K | 1.24% | ||||
| Jul 22 | 60.47 | 59.58 |
60.76
|
59.58
|
112K | 1.51% | ||||
| Jul 19 | 59.57 | 60.52 |
61.31
|
59.57
|
195K | -1.88% | ||||
| Jul 18 | 60.71 | 60.13 |
60.83
|
59.76
|
128K | 0.71% | ||||
| Jul 17 | 60.28 | 61.23 |
61.5
|
60.27
|
104K | -1.86% | ||||
| Jul 16 | 61.42 | 60.11 |
61.78
|
60.11
|
132K | 2.66% | ||||
| Jul 15 | 59.83 | 60.79 |
60.92
|
59.61
|
201K | -1.5% | ||||
| Jul 12 | 60.74 | 60.62 |
61.24
|
60
|
297K | 0.56% | ||||
| Jul 11 | 60.4 | 61.44 |
61.69
|
59.66
|
303K | -1.45% | ||||
| Jul 10 | 61.29 | 62.59 |
63.4
|
61.24
|
222K | -1.29% | ||||
| Jul 9 | 62.09 | 62.08 |
62.3
|
61.75
|
140K | -0.48% | ||||
| Jul 8 | 62.39 | 62.03 |
62.56
|
61.8
|
184K | 0.13% | ||||
| Jul 5 | 62.31 | 61.47 |
62.5
|
60.5
|
150K | 0.53% | ||||
| Jul 3 | 61.98 | 61.5 |
62
|
61.01
|
75.4K | 1.24% | ||||
| Jul 2 | 61.22 | 61.17 |
61.78
|
60.47
|
301K | 0.39% | ||||
| Jul 1 | 60.98 | 61.05 |
61.21
|
59.92
|
350K | 0.51% | ||||
| Jun 28 | 60.67 | 57.96 |
60.98
|
57.69
|
516K | 4.50% | ||||
| Jun 27 | 58.06 | 56.47 |
58.25
|
56.21
|
274K | 1.97% | ||||
| Jun 26 | 56.94 | 56.28 |
57.17
|
56.02
|
202K | 1.55% | ||||
| Jun 25 | 56.07 | 56.67 |
57.36
|
56
|
194K | -1.11% | ||||
| Jun 24 | 56.7 | 57.89 |
57.89
|
56.19
|
293K | -2.16% | ||||
| Jun 21 | 57.95 | 59.08 |
59.92
|
57.84
|
354K | -2.51% | ||||
| Jun 20 | 59.44 | 60.13 |
60.16
|
58.71
|
224K | -0.32% | ||||
| Jun 19 | 59.63 | 60.12 |
60.26
|
59.5
|
141K | -0.8% | ||||
| Jun 18 | 60.11 | 59.86 |
60.85
|
59.31
|
157K | 1.06% | ||||
| Jun 17 | 59.48 | 59.94 |
59.94
|
58.38
|
252K | -0.85% | ||||
| Jun 14 | 59.99 | 60.63 |
61.1
|
59.75
|
152K | -1.35% | ||||
| Jun 13 | 60.81 | 59.5 |
61
|
59.16
|
179K | 2.65% | ||||
| Jun 12 | 59.24 | 59.55 |
59.86
|
58.88
|
247K | -0.49% | ||||
| Jun 11 | 59.53 | 61 |
61.13
|
59.29
|
199K | -1.67% | ||||
| Jun 10 | 60.54 | 60.58 |
61.48
|
60.42
|
175K | 0.30% | ||||
| Jun 7 | 60.36 | 59.96 |
61.39
|
59.85
|
283K | 1.14% | ||||
| Jun 6 | 59.68 | 60.38 |
61.11
|
58.7
|
255K | -1.5% | ||||
| Jun 5 | 60.59 | 61.48 |
61.8
|
60.46
|
219K | -1.05% | ||||
| Jun 4 | 61.23 | 58.85 |
61.28
|
58.85
|
212K | 5.42% | ||||
| Jun 3 | 58.08 | 58.51 |
59.67
|
57.84
|
235K | -1.09% | ||||
| May 31 | 58.72 | 58.54 |
59.31
|
58.4
|
438K | -0.84% | ||||
| May 30 | 59.22 | 59.44 |
59.79
|
58.83
|
285K | -0.05% | ||||
| May 29 | 59.25 | 59.69 |
59.74
|
58.87
|
286K | -0.94% | ||||
| May 28 | 59.81 | 60.08 |
60.72
|
59.62
|
187K | -0.23% | ||||
| May 24 | 59.95 | 59.53 |
60.19
|
59.45
|
104K | 1.22% | ||||
| May 23 | 59.23 | 58.79 |
59.67
|
58.07
|
191K | -0.37% | ||||
| May 22 | 59.45 | 60.06 |
60.15
|
59.37
|
139K | -1.57% | ||||
| May 21 | 60.4 | 59.31 |
60.63
|
59
|
115K | 2.23% | ||||
| May 20 | 59.08 | 58.97 |
59.62
|
58.35
|
94.5K | -0.82% | ||||
| May 17 | 59.57 | 59.13 |
60.43
|
59.07
|
160K | -0.15% | ||||
| May 16 | 59.66 | 59.21 |
60.08
|
58.97
|
197K | 0.96% | ||||
| May 15 | 59.09 | 58.34 |
59.46
|
57.99
|
146K | 0.17% | ||||
| May 14 | 58.99 | 58.63 |
59.23
|
58.16
|
125K | 0.72% | ||||
| May 13 | 58.57 | 59.48 |
59.48
|
58.23
|
196K | -3.46% | ||||
| May 10 | 60.67 | 59.93 |
60.8
|
58.68
|
122K | 0.75% | ||||
| May 9 | 60.22 | 59.18 |
60.37
|
58.75
|
125K | 0.74% | ||||
| May 8 | 59.78 | 60.28 |
60.8
|
59.6
|
142K | -1.24% | ||||
| May 7 | 60.53 | 60.81 |
60.97
|
59.71
|
214K | -1.66% | ||||
| May 6 | 61.55 | 60.67 |
61.79
|
60.02
|
188K | -0.37% | ||||
| May 3 | 61.78 | 60.42 |
61.87
|
60.42
|
212K | 2.71% | ||||
| May 2 | 60.15 | 60.05 |
61.19
|
58.01
|
114K | 0.03% | ||||
| May 1 | 60.13 | 61.81 |
61.83
|
60.11
|
362K | -2.37% | ||||
| Apr 30 | 61.59 | 61.74 |
62.16
|
60.84
|
440K | -0.05% | ||||
| Apr 29 | 61.62 | 60.63 |
61.78
|
59.87
|
242K | 2.07% | ||||
| Apr 26 | 60.37 | 59.97 |
60.64
|
56.05
|
440K | 3.30% | ||||
| Apr 25 | 58.44 | 59.59 |
59.66
|
57.85
|
281K | -2.14% | ||||
| Apr 24 | 59.72 | 59.97 |
60.5
|
59.4
|
228K | -0.27% | ||||
| Apr 23 | 59.88 | 58.77 |
59.99
|
58.62
|
172K | 1.84% | ||||
| Apr 22 | 58.8 | 58.85 |
59.24
|
58.53
|
174K | -0.76% | ||||
| Apr 18 | 59.25 | 59.5 |
59.83
|
58.56
|
387K | -0.65% | ||||
| Apr 17 | 59.64 | 59.71 |
60
|
58.99
|
219K | 0.69% | ||||
| Apr 16 | 59.23 | 58.69 |
59.5
|
58.47
|
124K | 1.73% | ||||
| Apr 15 | 58.22 | 58.93 |
59.56
|
58.1
|
116K | -0.82% | ||||
| Apr 12 | 58.7 | 58.83 |
59.02
|
58.07
|
301K | -0.1% | ||||
| Apr 11 | 58.76 | 58.67 |
59.7
|
58.39
|
138K | 0.39% | ||||
| Apr 10 | 58.53 | 57.23 |
59.09
|
55.81
|
284K | 2.38% | ||||
| Apr 9 | 57.17 | 57.6 |
57.88
|
56.72
|
233K | -1.12% | ||||
| Apr 8 | 57.82 | 57.82 |
58.21
|
57.41
|
184K | -0.46% | ||||
| Apr 5 | 58.09 | 57.23 |
58.41
|
57.23
|
165K | 1.73% | ||||
| Apr 4 | 57.1 | 56.31 |
57.22
|
55.85
|
140K | 1.44% | ||||
| Apr 3 | 56.29 | 56 |
56.96
|
55.87
|
151K | 1.02% | ||||
| Apr 2 | 55.72 | 55.6 |
55.87
|
54.85
|
177K | 0.98% | ||||
| Apr 1 | 55.18 | 54.5 |
55.55
|
54.06
|
202K | 1.64% | ||||
| Mar 29 | 54.29 | 53.73 |
54.69
|
53.61
|
320K | 1.67% | ||||
| Mar 28 | 53.4 | 53.82 |
54.3
|
52.53
|
151K | -0.34% | ||||
| Mar 27 | 53.58 | 52.02 |
53.99
|
52.01
|
226K | 3.22% | ||||
| Mar 26 | 51.91 | 51.91 |
52.98
|
51.63
|
236K | 0% | ||||