About
Profile
Syndax Pharmaceuticals, Inc. is a late-stage biopharmaceutical company focused on developing a pipeline of combination therapies in multiple cancer indications. Through our pipeline agents, entinostat, a late stage, class 1 specific HDAC inhibitor and SND
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
SNDX
...
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.
- Syndax Pharmaceuticals files for a mixed securities shelf
- FDA accepts Incyte application for graft-versus-host disease drug
- Syndax Pharmaceuticals GAAP EPS of -$1.00 misses by $0.04
- Syndax Pharmaceuticals Q4 2023 Earnings Preview
- Barron’s cites cancer and weight loss plays for biotech M&A
- Syndax highlights recent updates and anticipated 2024 milestones
- Mizuho starts Syndax at buy; cites market potential, cash position
- Syndax down 4%, prices $200M equity offering
- Syndax announces proposed $150M public offering of common stock
- Why did Incyte stock go up today? Positive drug study
- Syndax reports encouraging Phase 1 data for leukemia drug
- Syndax Pharmaceuticals GAAP EPS of -$0.73 beats by $0.07
- Syndax Pharmaceuticals Q3 2023 Earnings Preview
- BofA starts Syndax at buy, cites "first mover advantage" for leukemia drug
- Syndax initiated Buy at Goldman Sachs citing sales ops next year
- Biggest stock movers today: Arch Resources, Coinbase Global and more
- Syndax Pharma falls after early data for leukemia therapy
- Syndax Pharmaceuticals GAAP EPS of -$0.64 beats by $0.09
- Syndax and Incyte gain on mid-stage win for immune disorder therapy
- Acumen, BridgeBio, Arcus among BTIG's top healthcare picks for 2H 2023
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| November 15, 2021 | -0.4 / -0.2323 | 12.38M / 216.67K | |
| August 9, 2021 | -0.44 / -0.7145 | 379K / 225K |
Beat! |
| May 11, 2021 | -0.54 / -0.6488 | 379K / 225K |
Beat! |
| March 8, 2021 | -0.44 / -0.4871 | 380K / 100K |
Beat! |
| November 2, 2020 | -0.46 / -0.4374 | 379K / 200K |
Beat! |
| August 6, 2020 | -0.42 / -0.45 | 379K / 390K | |
| May 7, 2020 | -0.56 / -0.5 | 379K / 384.75K | |
| March 3, 2020 | -0.44 / -0.43 | 380K / 364.5K |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 21.25 | 21.37 |
21.79
|
20.73
|
1.0M | -1.16% | ||||
| May 17, 2023 | 21.5 | 21.23 |
21.95
|
20.94
|
1.2M | 1.85% | ||||
| May 16, 2023 | 21.11 | 20.95 |
21.24
|
20.53
|
991K | -0.19% | ||||
| May 15, 2023 | 21.15 | 21.22 |
21.82
|
21.12
|
746K | 0.38% | ||||
| May 12, 2023 | 21.07 | 20.56 |
21.09
|
20.26
|
498K | 3.08% | ||||
| May 11, 2023 | 20.44 | 20.15 |
20.5
|
19.95
|
556K | 0.34% | ||||
| May 10, 2023 | 20.37 | 21.89 |
22.16
|
20.34
|
690K | -5.78% | ||||
| May 9, 2023 | 21.62 | 21.69 |
23.14
|
20.78
|
1.4M | 6.55% | ||||
| May 8, 2023 | 20.29 | 20.02 |
20.3
|
19.87
|
893K | 1.15% | ||||
| May 5, 2023 | 20.06 | 20.19 |
20.52
|
19.96
|
742K | -0.1% | ||||
| May 4, 2023 | 20.08 | 20.24 |
20.24
|
19.55
|
584K | -1.47% | ||||
| May 3, 2023 | 20.38 | 19.98 |
20.8
|
19.96
|
1.4M | 2.98% | ||||
| May 2, 2023 | 19.79 | 20.86 |
20.87
|
19.65
|
843K | -5.94% | ||||
| May 1, 2023 | 21.04 | 20.59 |
21.23
|
20.46
|
916K | 2.38% | ||||
| Apr 28, 2023 | 20.55 | 20.38 |
20.77
|
20.21
|
561K | 0.83% | ||||
| Apr 27, 2023 | 20.38 | 20.97 |
21.5
|
20.36
|
537K | -2.07% | ||||
| Apr 26, 2023 | 20.81 | 21.08 |
21.37
|
20.69
|
488K | -1.42% | ||||
| Apr 25, 2023 | 21.11 | 21.13 |
21.43
|
20.91
|
430K | -0.8% | ||||
| Apr 24, 2023 | 21.28 | 21.5 |
21.58
|
21.04
|
400K | -1.02% | ||||
| Apr 21, 2023 | 21.5 | 21.58 |
21.67
|
21.26
|
504K | -0.14% | ||||
| Apr 20, 2023 | 21.53 | 20.65 |
22
|
20.65
|
1.0M | 3.51% | ||||
| Apr 19, 2023 | 20.8 | 20.29 |
20.97
|
20.11
|
436K | 1.96% | ||||
| Apr 18, 2023 | 20.4 | 20.55 |
20.65
|
19.84
|
542K | -0.1% | ||||
| Apr 17, 2023 | 20.42 | 20.26 |
20.95
|
20.26
|
1.1M | 2.10% | ||||
| Apr 14, 2023 | 20 | 20.11 |
20.45
|
19.74
|
844K | -0.99% | ||||
| Apr 13, 2023 | 20.2 | 19.59 |
20.44
|
19.59
|
1.5M | 3.06% | ||||
| Apr 12, 2023 | 19.6 | 19.82 |
20.03
|
19.51
|
520K | -0.36% | ||||
| Apr 11, 2023 | 19.67 | 19.33 |
19.93
|
19.31
|
696K | 1.65% | ||||
| Apr 10, 2023 | 19.35 | 20.3 |
20.3
|
19.26
|
926K | -4.96% | ||||
| Apr 6, 2023 | 20.36 | 20.23 |
20.48
|
20.1
|
854K | 1.29% | ||||
| Apr 5, 2023 | 20.1 | 20.22 |
20.53
|
19.89
|
959K | -0.94% | ||||
| Apr 4, 2023 | 20.29 | 20.94 |
20.94
|
19.96
|
883K | -2.97% | ||||
| Apr 3, 2023 | 20.91 | 20.98 |
21.66
|
20.81
|
746K | -0.99% | ||||
| Mar 31, 2023 | 21.12 | 20.85 |
21.43
|
20.66
|
1.6M | 2.23% | ||||
| Mar 30, 2023 | 20.66 | 21.58 |
21.88
|
20.01
|
889K | -4.13% | ||||
| Mar 29, 2023 | 21.55 | 21.5 |
21.73
|
21.36
|
1.5M | 1.08% | ||||
| Mar 28, 2023 | 21.32 | 21.92 |
22.46
|
21.25
|
528K | -2.83% | ||||
| Mar 27, 2023 | 21.94 | 21.85 |
22.17
|
21.47
|
475K | 1.72% | ||||
| Mar 24, 2023 | 21.57 | 21.42 |
21.63
|
21.06
|
831K | 0.05% | ||||
| Mar 23, 2023 | 21.56 | 21.66 |
21.98
|
21.13
|
639K | 0.47% | ||||
| Mar 22, 2023 | 21.46 | 22.94 |
22.94
|
21.41
|
753K | -6.98% | ||||
| Mar 21, 2023 | 23.07 | 23.33 |
23.45
|
22.93
|
725K | -0.26% | ||||
| Mar 20, 2023 | 23.13 | 22.32 |
23.23
|
22.14
|
678K | 3.96% | ||||
| Mar 17, 2023 | 22.25 | 22.46 |
22.5
|
21.74
|
2.4M | -1.11% | ||||
| Mar 16, 2023 | 22.5 | 22.2 |
22.6
|
21.89
|
1.1M | 0.90% | ||||
| Mar 15, 2023 | 22.3 | 22.22 |
22.65
|
21.83
|
674K | -1.24% | ||||
| Mar 14, 2023 | 22.58 | 22.83 |
23.32
|
22.31
|
897K | 0.71% | ||||
| Mar 13, 2023 | 22.42 | 22.01 |
23.18
|
21.99
|
926K | 0.81% | ||||
| Mar 10, 2023 | 22.24 | 23.15 |
23.15
|
21.71
|
1.1M | -4.18% | ||||
| Mar 9, 2023 | 23.21 | 23.78 |
24.08
|
22.95
|
730K | -2.07% | ||||
| Mar 8, 2023 | 23.7 | 24.16 |
24.51
|
23.14
|
797K | -2.19% | ||||
| Mar 7, 2023 | 24.23 | 24.35 |
24.76
|
23.99
|
1.6M | -0.57% | ||||
| Mar 6, 2023 | 24.37 | 24.32 |
24.44
|
23.4
|
663K | -0.29% | ||||
| Mar 3, 2023 | 24.44 | 24.13 |
24.87
|
23.9
|
586K | 1.33% | ||||
| Mar 2, 2023 | 24.12 | 24.82 |
24.82
|
23.82
|
783K | -2.98% | ||||
| Mar 1, 2023 | 24.86 | 24.52 |
25.75
|
23.65
|
1.1M | -1.93% | ||||
| Feb 28, 2023 | 25.35 | 24.38 |
25.68
|
24.38
|
821K | 3.60% | ||||
| Feb 27, 2023 | 24.47 | 24.32 |
24.79
|
24.06
|
612K | 2.04% | ||||
| Feb 24, 2023 | 23.98 | 24.74 |
24.99
|
23.87
|
646K | -3.77% | ||||
| Feb 23, 2023 | 24.92 | 25.58 |
25.75
|
24.76
|
450K | -1.89% | ||||
| Feb 22, 2023 | 25.4 | 25.62 |
25.85
|
25
|
695K | -0.94% | ||||
| Feb 21, 2023 | 25.64 | 25.85 |
26.32
|
25.38
|
509K | -1.99% | ||||
| Feb 17, 2023 | 26.16 | 25.72 |
26.41
|
25.35
|
560K | 2.27% | ||||
| Feb 16, 2023 | 25.58 | 25.72 |
25.92
|
25.43
|
443K | -1.58% | ||||
| Feb 15, 2023 | 25.99 | 26.17 |
26.22
|
25.53
|
430K | -0.99% | ||||
| Feb 14, 2023 | 26.25 | 25.78 |
26.38
|
25.45
|
481K | 1.86% | ||||
| Feb 13, 2023 | 25.77 | 25.38 |
25.86
|
24.84
|
492K | 1.38% | ||||
| Feb 10, 2023 | 25.42 | 25.56 |
25.91
|
25.11
|
724K | -0.66% | ||||
| Feb 9, 2023 | 25.59 | 25.88 |
26.21
|
25.55
|
435K | -0.85% | ||||
| Feb 8, 2023 | 25.81 | 26.52 |
26.52
|
25.79
|
617K | -2.86% | ||||
| Feb 7, 2023 | 26.57 | 26.49 |
26.89
|
26.05
|
685K | 0.15% | ||||
| Feb 6, 2023 | 26.53 | 27.78 |
27.91
|
26.49
|
727K | -5.11% | ||||
| Feb 3, 2023 | 27.96 | 28.5 |
29.04
|
27.92
|
530K | -2.07% | ||||
| Feb 2, 2023 | 28.55 | 29.24 |
29.86
|
28.25
|
817K | -1.48% | ||||
| Feb 1, 2023 | 28.98 | 28.7 |
29.26
|
28.42
|
661K | 0.98% | ||||
| Jan 31, 2023 | 28.7 | 27.5 |
28.75
|
27.16
|
965K | 5.94% | ||||
| Jan 30, 2023 | 27.09 | 27.97 |
28.12
|
26.53
|
677K | -3.73% | ||||
| Jan 27, 2023 | 28.14 | 28.37 |
28.9
|
28
|
618K | -0.67% | ||||
| Jan 26, 2023 | 28.33 | 27.6 |
28.39
|
27.08
|
919K | 3.51% | ||||
| Jan 25, 2023 | 27.37 | 26.95 |
27.48
|
26.64
|
482K | 0.51% | ||||
| Jan 24, 2023 | 27.23 | 26.45 |
27.3
|
26.26
|
680K | 2.87% | ||||
| Jan 23, 2023 | 26.47 | 26.69 |
27.11
|
26.38
|
664K | -0.45% | ||||
| Jan 20, 2023 | 26.59 | 26.62 |
26.94
|
25.89
|
671K | 0.99% | ||||
| Jan 19, 2023 | 26.33 | 26.05 |
26.53
|
25.83
|
460K | 1.35% | ||||
| Jan 18, 2023 | 25.98 | 26.69 |
26.99
|
25.93
|
371K | -1.81% | ||||
| Jan 17, 2023 | 26.46 | 26.39 |
26.56
|
25.9
|
495K | 0.57% | ||||
| Jan 13, 2023 | 26.31 | 26.83 |
27.68
|
25.76
|
975K | -2.23% | ||||
| Jan 12, 2023 | 26.91 | 25.5 |
26.94
|
25.24
|
732K | 5.04% | ||||
| Jan 11, 2023 | 25.62 | 25.82 |
26.31
|
25.37
|
753K | -1.16% | ||||
| Jan 10, 2023 | 25.92 | 23.98 |
26.02
|
23.81
|
1.4M | 8% | ||||
| Jan 9, 2023 | 24 | 24.41 |
24.54
|
23.89
|
638K | -1.23% | ||||
| Jan 6, 2023 | 24.3 | 24.48 |
24.57
|
23.7
|
755K | -0.82% | ||||
| Jan 5, 2023 | 24.5 | 24.86 |
25.37
|
24.33
|
721K | -1.61% | ||||
| Jan 4, 2023 | 24.9 | 25.54 |
25.54
|
24.09
|
1.0M | -2.73% | ||||
| Jan 3, 2023 | 25.6 | 26.25 |
26.35
|
25.59
|
1.3M | 0.59% | ||||
| Dec 30 | 25.45 | 24.65 |
25.58
|
24.65
|
878K | 2.79% | ||||
| Dec 29 | 24.76 | 23.58 |
25.02
|
23.39
|
554K | 5.41% | ||||
| Dec 28 | 23.49 | 23.41 |
23.71
|
22.84
|
482K | -0.21% | ||||
| Dec 27 | 23.54 | 24.25 |
24.54
|
23.51
|
389K | -3.13% | ||||
| Dec 23 | 24.3 | 25.16 |
25.22
|
23.85
|
974K | -3.65% | ||||
| Dec 22 | 25.22 | 24.04 |
25.36
|
24.01
|
863K | 4.56% | ||||
| Dec 21 | 24.12 | 23.72 |
24.5
|
23.5
|
700K | 1.73% | ||||
| Dec 20 | 23.71 | 23.15 |
23.98
|
23.09
|
596K | 1.45% | ||||
| Dec 19 | 23.37 | 24.29 |
24.29
|
22.83
|
865K | -4.3% | ||||
| Dec 16 | 24.42 | 23.92 |
25.08
|
23.45
|
2.2M | 0.91% | ||||
| Dec 15 | 24.2 | 24.53 |
25.16
|
24.14
|
877K | -1.51% | ||||
| Dec 14 | 24.57 | 24.89 |
25.5
|
23.94
|
895K | -1.01% | ||||
| Dec 13 | 24.82 | 23.89 |
24.99
|
23.61
|
938K | 4.77% | ||||
| Dec 12 | 23.69 | 21 |
24.33
|
20.85
|
3.6M | 14.78% | ||||
| Dec 9 | 20.64 | 21 |
21.17
|
20.25
|
1.6M | -2.04% | ||||
| Dec 8 | 21.07 | 21.96 |
22
|
21
|
936K | -3.53% | ||||
| Dec 7 | 21.84 | 22.26 |
22.44
|
21.07
|
3.6M | -9.79% | ||||
| Dec 6 | 24.21 | 25.3 |
25.6
|
24.19
|
440K | -4.83% | ||||
| Dec 5 | 25.44 | 25 |
26.07
|
24.76
|
1.0M | 1.48% | ||||
| Dec 2 | 25.07 | 24.99 |
25.27
|
24.65
|
733K | 0.16% | ||||
| Dec 1 | 25.03 | 23.85 |
25.04
|
23.52
|
780K | 4.47% | ||||
| Nov 30 | 23.96 | 22.41 |
23.99
|
22.21
|
884K | 7.83% | ||||
| Nov 29 | 22.22 | 22.3 |
22.77
|
21.63
|
507K | -0.36% | ||||
| Nov 28 | 22.3 | 21.89 |
22.35
|
21.89
|
423K | 1.83% | ||||
| Nov 25 | 21.9 | 21.49 |
21.9
|
21.25
|
128K | 0.92% | ||||
| Nov 23 | 21.7 | 22.24 |
22.46
|
21.68
|
265K | -2.34% | ||||
| Nov 22 | 22.22 | 21.88 |
22.24
|
21.22
|
427K | 1.83% | ||||
| Nov 21 | 21.82 | 22.04 |
22.51
|
21.77
|
594K | -1.36% | ||||
| Nov 18 | 22.12 | 21.54 |
22.24
|
21.2
|
574K | 4.64% | ||||
| Nov 17 | 21.14 | 21.08 |
21.62
|
20.71
|
604K | 0.86% | ||||
| Nov 16 | 20.96 | 21.79 |
22
|
20.79
|
778K | -4.2% | ||||
| Nov 15 | 21.88 | 22.24 |
22.44
|
21.71
|
713K | 1.06% | ||||
| Nov 14 | 21.65 | 22.19 |
22.4
|
20.88
|
1.1M | -2.43% | ||||
| Nov 11 | 22.19 | 23.3 |
23.9
|
22.16
|
622K | -5.53% | ||||
| Nov 10 | 23.49 | 23.98 |
24.05
|
23.06
|
1.1M | 0.04% | ||||
| Nov 9 | 23.48 | 22.65 |
23.85
|
22.16
|
962K | 4.87% | ||||
| Nov 8 | 22.39 | 22.75 |
23.38
|
22.18
|
566K | -1.02% | ||||
| Nov 7 | 22.62 | 22.64 |
23.36
|
22.2
|
681K | 0.85% | ||||
| Nov 4 | 22.43 | 23.46 |
23.55
|
21.61
|
1.2M | 0.45% | ||||
| Nov 3 | 22.33 | 22.76 |
25.86
|
22.26
|
2.4M | -2.45% | ||||
| Nov 2 | 22.89 | 23.13 |
23.6
|
22.44
|
502K | -1.04% | ||||
| Nov 1 | 23.13 | 23.11 |
24
|
22.74
|
651K | 0.74% | ||||
| Oct 31 | 22.96 | 23.55 |
23.67
|
22.9
|
438K | -3.2% | ||||
| Oct 28 | 23.72 | 22.93 |
23.81
|
22.59
|
488K | 3.27% | ||||
| Oct 27 | 22.97 | 23.26 |
23.28
|
22.48
|
511K | -0.86% | ||||
| Oct 26 | 23.17 | 23.19 |
23.81
|
22.96
|
479K | -0.17% | ||||
| Oct 25 | 23.21 | 23.39 |
23.84
|
23.16
|
762K | -0.39% | ||||
| Oct 24 | 23.3 | 23.47 |
23.85
|
22.86
|
456K | -1.06% | ||||
| Oct 21 | 23.55 | 22.56 |
23.58
|
22.19
|
630K | 5.13% | ||||
| Oct 20 | 22.4 | 22.04 |
23.27
|
21.82
|
493K | 1.50% | ||||
| Oct 19 | 22.07 | 23.12 |
23.3
|
21.85
|
978K | -5.52% | ||||
| Oct 18 | 23.36 | 24 |
24.5
|
23.13
|
857K | -2.18% | ||||
| Oct 17 | 23.88 | 23.61 |
24.2
|
22.9
|
1.8M | 1.49% | ||||
| Oct 14 | 23.53 | 24.23 |
24.41
|
23.5
|
504K | -1.96% | ||||
| Oct 13 | 24 | 23.86 |
24.77
|
23.6
|
412K | -1.28% | ||||
| Oct 12 | 24.31 | 23.41 |
24.38
|
23.03
|
339K | 3.62% | ||||
| Oct 11 | 23.46 | 23.59 |
24.22
|
23
|
526K | -0.17% | ||||
| Oct 10 | 23.5 | 24 |
24
|
22.05
|
873K | -2.97% | ||||
| Oct 7 | 24.22 | 25.94 |
26.36
|
24.2
|
1.0M | -7.7% | ||||
| Oct 6 | 26.24 | 24.75 |
26.51
|
24.48
|
2.0M | 6.11% | ||||
| Oct 5 | 24.73 | 24.8 |
24.89
|
24.07
|
504K | -0.88% | ||||
| Oct 4 | 24.95 | 24.19 |
25.03
|
24.19
|
661K | 3.44% | ||||
| Oct 3 | 24.12 | 24.23 |
25.03
|
23.68
|
587K | 0.37% | ||||
| Sep 30 | 24.03 | 24.62 |
25.22
|
24
|
662K | -2.75% | ||||
| Sep 29 | 24.71 | 24.5 |
24.84
|
24.38
|
583K | 0.77% | ||||
| Sep 28 | 24.52 | 23.6 |
24.72
|
23.6
|
484K | 4.97% | ||||
| Sep 27 | 23.36 | 23.23 |
23.82
|
23
|
584K | 2.23% | ||||
| Sep 26 | 22.85 | 22.96 |
23.4
|
22.49
|
368K | -0.39% | ||||
| Sep 23 | 22.94 | 22.63 |
23.01
|
22.26
|
638K | 0.57% | ||||
| Sep 22 | 22.81 | 23.07 |
23.12
|
21.92
|
592K | -2.27% | ||||
| Sep 21 | 23.34 | 23.71 |
24.57
|
23.16
|
774K | -1.35% | ||||
| Sep 20 | 23.66 | 22.97 |
23.75
|
22.61
|
569K | 2.78% | ||||
| Sep 19 | 23.02 | 22.9 |
23.35
|
22.5
|
588K | -0.52% | ||||
| Sep 16 | 23.14 | 24.27 |
24.27
|
22.95
|
1.2M | -5.82% | ||||
| Sep 15 | 24.57 | 23.82 |
24.7
|
23.11
|
459K | 2.93% | ||||
| Sep 14 | 23.87 | 23.7 |
24.01
|
23.24
|
443K | 1.75% | ||||
| Sep 13 | 23.46 | 23.4 |
23.83
|
23.15
|
490K | -1.26% | ||||
| Sep 12 | 23.76 | 24.43 |
24.43
|
23.35
|
381K | -3.3% | ||||
| Sep 9 | 24.57 | 24.79 |
25.09
|
24.54
|
761K | -0.89% | ||||
| Sep 8 | 24.79 | 23.31 |
24.79
|
23.3
|
711K | 6.39% | ||||
| Sep 7 | 23.3 | 22.85 |
23.51
|
22.83
|
2.0M | 1.66% | ||||
| Sep 6 | 22.92 | 24.15 |
24.53
|
22.92
|
628K | -5.48% | ||||
| Sep 2 | 24.25 | 24.97 |
25.14
|
23.99
|
648K | -1.94% | ||||
| Sep 1 | 24.73 | 23.51 |
24.78
|
23.01
|
426K | 4.74% | ||||
| Aug 31 | 23.61 | 23.49 |
23.85
|
22.92
|
587K | 1.68% | ||||
| Aug 30 | 23.22 | 22.85 |
23.27
|
22.44
|
446K | 1.71% | ||||
| Aug 29 | 22.83 | 22.6 |
23.42
|
22.6
|
296K | -0.91% | ||||
| Aug 26 | 23.04 | 24.15 |
24.15
|
22.75
|
388K | -4.64% | ||||
| Aug 25 | 24.16 | 24.8 |
24.88
|
24
|
259K | -1.71% | ||||
| Aug 24 | 24.58 | 24.51 |
25.19
|
24.3
|
597K | 0.29% | ||||
| Aug 23 | 24.51 | 24.1 |
24.82
|
23.76
|
294K | 1.87% | ||||
| Aug 22 | 24.06 | 24.58 |
24.86
|
23.96
|
406K | -2.27% | ||||
| Aug 19 | 24.62 | 23.99 |
24.71
|
23.68
|
536K | 1.95% | ||||
| Aug 18 | 24.15 | 24 |
24.16
|
23.4
|
492K | -0.29% | ||||
| Aug 17 | 24.22 | 24.54 |
24.69
|
24.05
|
622K | -2.06% | ||||
| Aug 16 | 24.73 | 24.81 |
24.99
|
24.32
|
610K | -0.04% | ||||
| Aug 15 | 24.74 | 23.79 |
24.78
|
23.77
|
653K | 3.08% | ||||
| Aug 12 | 24 | 23.81 |
24.82
|
23.81
|
683K | 1.44% | ||||
| Aug 11 | 23.66 | 24.06 |
25
|
23.21
|
637K | -1.42% | ||||
| Aug 10 | 24 | 24.34 |
24.45
|
22.91
|
785K | 0.04% | ||||
| Aug 9 | 23.99 | 22.35 |
25.71
|
21.51
|
1.9M | -1.19% | ||||
| Aug 8 | 24.28 | 23.69 |
24.36
|
23.59
|
632K | 1.72% | ||||
| Aug 5 | 23.87 | 22.3 |
24.28
|
21.95
|
961K | 5.15% | ||||
| Aug 4 | 22.7 | 21.02 |
22.76
|
21
|
1.3M | 8.15% | ||||
| Aug 3 | 20.99 | 20.76 |
21.71
|
20.74
|
466K | 2.59% | ||||
| Aug 2 | 20.46 | 20.15 |
20.77
|
20.15
|
294K | 0.39% | ||||
| Aug 1 | 20.38 | 20.37 |
21.23
|
19.9
|
502K | 0.05% | ||||
| Jul 29 | 20.37 | 21.02 |
21.02
|
19.68
|
391K | -3.64% | ||||
| Jul 28 | 21.14 | 21.44 |
21.44
|
20.78
|
276K | -0.42% | ||||
| Jul 27 | 21.23 | 21.15 |
21.38
|
20.61
|
477K | 1.10% | ||||
| Jul 26 | 21 | 21.1 |
21.31
|
20.56
|
907K | -0.85% | ||||
| Jul 25 | 21.18 | 20.83 |
21.2
|
20.51
|
475K | 2.02% | ||||
| Jul 22 | 20.76 | 19.94 |
20.8
|
19.75
|
816K | 4.53% | ||||
| Jul 21 | 19.86 | 19.11 |
20.08
|
18.74
|
501K | 3.92% | ||||
| Jul 20 | 19.11 | 19.19 |
19.5
|
18.64
|
461K | -0.36% | ||||
| Jul 19 | 19.18 | 19.11 |
19.53
|
18.81
|
418K | 1.91% | ||||
| Jul 18 | 18.82 | 19.2 |
19.76
|
18.39
|
970K | -1.16% | ||||
| Jul 15 | 19.04 | 19.36 |
19.36
|
18.7
|
615K | -0.52% | ||||
| Jul 14 | 19.14 | 19.18 |
19.44
|
18.89
|
443K | -0.21% | ||||
| Jul 13 | 19.18 | 18.49 |
19.52
|
18.49
|
1.7M | 1.16% | ||||
| Jul 12 | 18.96 | 18.67 |
19.21
|
18.05
|
259K | 2.43% | ||||
| Jul 11 | 18.51 | 19.17 |
19.78
|
18.35
|
756K | -4.73% | ||||
| Jul 8 | 19.43 | 19.51 |
20.43
|
19.31
|
838K | -1.72% | ||||
| Jul 7 | 19.77 | 20.4 |
21.04
|
19.65
|
666K | -2.95% | ||||
| Jul 6 | 20.37 | 20.27 |
21.3
|
20.12
|
504K | 0% | ||||
| Jul 5 | 20.37 | 18.99 |
20.78
|
18.91
|
1.2M | 6.82% | ||||
| Jul 1 | 19.07 | 19.24 |
19.47
|
18.61
|
350K | -0.88% | ||||
| Jun 30 | 19.24 | 18.81 |
19.36
|
18.61
|
393K | 0.84% | ||||
| Jun 29 | 19.08 | 18.56 |
19.1
|
18.32
|
275K | 2.97% | ||||
| Jun 28 | 18.53 | 18.68 |
18.99
|
18.22
|
337K | -0.96% | ||||
| Jun 27 | 18.71 | 19.24 |
19.24
|
18.66
|
289K | -2.2% | ||||
| Jun 24 | 19.13 | 19.16 |
19.35
|
18.33
|
1.1M | 0.74% | ||||
| Jun 23 | 18.99 | 17.85 |
19.05
|
17.61
|
998K | 7.29% | ||||
| Jun 22 | 17.7 | 17.07 |
18.34
|
17.07
|
780K | 1.32% | ||||
| Jun 21 | 17.47 | 16.92 |
18.02
|
16.92
|
535K | 3.74% | ||||
| Jun 17 | 16.84 | 15.87 |
17.02
|
15.76
|
1.2M | 6.51% | ||||
| Jun 16 | 15.81 | 15.8 |
15.92
|
15.29
|
477K | -2.59% | ||||
| Jun 15 | 16.23 | 15.89 |
16.4
|
15.57
|
554K | 3.05% | ||||
| Jun 14 | 15.75 | 15.44 |
15.84
|
15.39
|
541K | 0.96% | ||||
| Jun 13 | 15.6 | 15.62 |
15.81
|
14.69
|
1.3M | -4.7% | ||||
| Jun 10 | 16.37 | 16.81 |
16.83
|
16.29
|
452K | -4.6% | ||||
| Jun 9 | 17.16 | 17.33 |
18.43
|
17.11
|
539K | -3.05% | ||||
| Jun 8 | 17.7 | 16.72 |
18.06
|
16.72
|
607K | 4.36% | ||||
| Jun 7 | 16.96 | 15.87 |
16.98
|
15.87
|
477K | 6.13% | ||||
| Jun 6 | 15.98 | 16.72 |
16.82
|
15.76
|
542K | -3.03% | ||||
| Jun 3 | 16.48 | 16.36 |
16.67
|
16.17
|
505K | -0.72% | ||||
| Jun 2 | 16.6 | 16.5 |
17.34
|
16.06
|
860K | 0.18% | ||||
| Jun 1 | 16.57 | 16.52 |
16.96
|
16.34
|
744K | 0.42% | ||||
| May 31 | 16.5 | 16.28 |
16.67
|
15.92
|
612K | 1.10% | ||||
| May 27 | 16.32 | 15.27 |
16.34
|
14.7
|
483K | 7.51% | ||||
| May 26 | 15.18 | 14.68 |
15.38
|
14.6
|
402K | 3.62% | ||||
| May 25 | 14.65 | 14.14 |
14.86
|
13.88
|
388K | 3.39% | ||||
| May 24 | 14.17 | 14.29 |
14.49
|
13.82
|
444K | -2.68% | ||||
| May 23 | 14.56 | 14.73 |
14.73
|
14.3
|
643K | -0.68% | ||||
| May 20 | 14.66 | 14.11 |
14.69
|
13.85
|
538K | 6.08% | ||||
| May 19 | 13.82 | 13.48 |
14.1
|
13.27
|
500K | 1.32% | ||||
| May 18 | 13.64 | 14.13 |
14.87
|
13.54
|
403K | -6.77% | ||||
| May 17 | 14.63 | 14.37 |
14.67
|
14.15
|
361K | 4.35% | ||||
| May 16 | 14.02 | 13.93 |
14.59
|
13.86
|
283K | -0.64% | ||||
| May 13 | 14.11 | 14.2 |
14.89
|
13.9
|
456K | 1.15% | ||||
| May 12 | 13.95 | 13.61 |
14.71
|
13.52
|
584K | 1.09% | ||||
| May 11 | 13.8 | 14.97 |
15.62
|
13.75
|
895K | -8.85% | ||||
| May 10 | 15.14 | 15.94 |
16.44
|
14.44
|
1.6M | 0.20% | ||||
| May 9 | 15.11 | 15.67 |
16.13
|
14.74
|
952K | -6.03% | ||||
| May 6 | 16.08 | 16.31 |
16.45
|
15.94
|
595K | -3.19% | ||||
| May 5 | 16.61 | 17.31 |
17.41
|
16.23
|
445K | -5.14% | ||||
| May 4 | 17.51 | 17.14 |
17.62
|
16.36
|
826K | 1.45% | ||||
| May 3 | 17.26 | 17.31 |
17.43
|
16.96
|
239K | 0.41% | ||||
| May 2 | 17.19 | 16.6 |
17.26
|
16.41
|
416K | 2.50% | ||||
| Apr 29 | 16.77 | 16.75 |
17.45
|
16.68
|
586K | -0.89% | ||||
| Apr 28 | 16.92 | 16.5 |
17.04
|
15.84
|
676K | 3.49% | ||||
| Apr 27 | 16.35 | 16.3 |
16.58
|
16.08
|
392K | 0.31% | ||||
| Apr 26 | 16.3 | 16.52 |
16.78
|
15.86
|
623K | -2.63% | ||||
| Apr 25 | 16.74 | 16.3 |
17.04
|
16.3
|
420K | 1.95% | ||||
| Apr 22 | 16.42 | 16.3 |
17.23
|
16.01
|
535K | -1.5% | ||||
| Apr 21 | 16.67 | 17.32 |
17.67
|
16.64
|
514K | -2.91% | ||||
| Apr 20 | 17.17 | 17.05 |
17.49
|
16.76
|
331K | 1.12% | ||||
| Apr 19 | 16.98 | 17.16 |
17.79
|
16.83
|
539K | -1.22% | ||||
| Apr 18 | 17.19 | 18.2 |
18.2
|
17.12
|
351K | -5.24% | ||||
| Apr 14 | 18.14 | 18.29 |
18.56
|
18.01
|
223K | -1.25% | ||||
| Apr 13 | 18.37 | 17.46 |
18.41
|
17.46
|
367K | 5.03% | ||||
| Apr 12 | 17.49 | 17.99 |
18.39
|
17.26
|
417K | -1.24% | ||||
| Apr 11 | 17.71 | 17.85 |
18.1
|
16.83
|
1.3M | 1.14% | ||||
| Apr 8 | 17.51 | 19.06 |
19.09
|
17.49
|
440K | -6.96% | ||||
| Apr 7 | 18.82 | 19.22 |
19.55
|
18.58
|
466K | -1.77% | ||||
| Apr 6 | 19.16 | 18.7 |
19.75
|
18.46
|
919K | -1.64% | ||||
| Apr 5 | 19.48 | 19.12 |
19.91
|
18.93
|
607K | 1.88% | ||||
| Apr 4 | 19.12 | 17.68 |
19.18
|
17.62
|
1.9M | 8.51% | ||||
| Apr 1 | 17.62 | 17.35 |
17.7
|
17.18
|
437K | 1.38% | ||||
| Mar 31 | 17.38 | 17.27 |
17.8
|
17.07
|
250K | 0.75% | ||||
| Mar 30 | 17.25 | 18.16 |
18.4
|
17.18
|
258K | -5.48% | ||||
| Mar 29 | 18.25 | 17.49 |
18.25
|
17.42
|
377K | 5.31% | ||||
| Mar 28 | 17.33 | 17.8 |
17.8
|
17.03
|
215K | -1.53% | ||||
| Mar 25 | 17.6 | 17.86 |
17.88
|
17.53
|
225K | -1.18% | ||||
| Mar 24 | 17.81 | 17.79 |
17.9
|
17.41
|
302K | 1.19% | ||||
| Mar 23 | 17.6 | 17.81 |
18.3
|
17.53
|
298K | -2.22% | ||||
| Mar 22 | 18 | 17.09 |
18.01
|
17
|
424K | 6.19% | ||||
| Mar 21 | 16.95 | 16.91 |
17.04
|
16.21
|
456K | 1.44% | ||||
| Mar 18 | 16.71 | 17.16 |
17.6
|
16.55
|
1.6M | -0.54% | ||||
| Mar 17 | 16.8 | 16.94 |
17.22
|
16.37
|
1.1M | -1.58% | ||||
| Mar 16 | 17.07 | 16.35 |
17.11
|
15.98
|
510K | 6.16% | ||||
| Mar 15 | 16.08 | 15.81 |
16.28
|
15.2
|
639K | 1.97% | ||||
| Mar 14 | 15.77 | 16.82 |
16.85
|
15.65
|
767K | -6.41% | ||||
| Mar 11 | 16.85 | 17.63 |
17.98
|
16.84
|
448K | -3.6% | ||||
| Mar 10 | 17.48 | 17.2 |
17.57
|
17.1
|
405K | 0.98% | ||||
| Mar 9 | 17.31 | 17.24 |
17.5
|
16.77
|
616K | 1.82% | ||||
| Mar 8 | 17 | 16.53 |
17.52
|
16.32
|
640K | 3.22% | ||||
| Mar 7 | 16.47 | 15.21 |
16.63
|
15.21
|
614K | 8% | ||||
| Mar 4 | 15.25 | 15.78 |
16.1
|
15.07
|
876K | -5.22% | ||||
| Mar 3 | 16.09 | 16.32 |
16.76
|
15.95
|
792K | -0.12% | ||||
| Mar 2 | 16.11 | 16.95 |
16.96
|
15.64
|
1.1M | 0.31% | ||||
| Mar 1 | 16.06 | 15.49 |
16.15
|
15.43
|
326K | 3.01% | ||||
| Feb 28 | 15.59 | 15.71 |
16.16
|
15.5
|
436K | -1.45% | ||||
| Feb 25 | 15.82 | 15.99 |
16.12
|
15.49
|
406K | 0.19% | ||||
| Feb 24 | 15.79 | 14.82 |
15.82
|
14.78
|
661K | 2.47% | ||||
| Feb 23 | 15.41 | 15.97 |
16
|
15.39
|
404K | -2.9% | ||||
| Feb 22 | 15.87 | 16.26 |
16.46
|
15.68
|
524K | -3.47% | ||||
| Feb 18 | 16.44 | 15.72 |
16.72
|
15.51
|
553K | 3.98% | ||||
| Feb 17 | 15.81 | 16.45 |
16.54
|
15.73
|
403K | -4.7% | ||||
| Feb 16 | 16.59 | 16.34 |
16.67
|
16.13
|
300K | 0.12% | ||||
| Feb 15 | 16.57 | 15.5 |
16.67
|
15.42
|
543K | 11.66% | ||||
| Feb 14 | 14.84 | 15.04 |
15.05
|
14.63
|
374K | -0.93% | ||||
| Feb 11 | 14.98 | 15.15 |
15.59
|
14.79
|
340K | -1.32% | ||||
| Feb 10 | 15.18 | 15.41 |
15.99
|
14.99
|
712K | -4.59% | ||||
| Feb 9 | 15.91 | 15.39 |
15.99
|
15.32
|
532K | 4.33% | ||||
| Feb 8 | 15.25 | 15.46 |
15.53
|
15.01
|
407K | -2.12% | ||||
| Feb 7 | 15.58 | 15.16 |
15.98
|
14.98
|
554K | 3.87% | ||||
| Feb 4 | 15 | 15.01 |
15.66
|
14.94
|
627K | -1.38% | ||||
| Feb 3 | 15.21 | 15.65 |
15.72
|
15.15
|
451K | -3.67% | ||||
| Feb 2 | 15.79 | 16.8 |
16.8
|
15.65
|
451K | -4.94% | ||||
| Feb 1 | 16.61 | 16.35 |
16.81
|
15.85
|
483K | 1.65% | ||||
| Jan 31 | 16.34 | 15.54 |
16.54
|
15.04
|
394K | 4.74% | ||||
| Jan 28 | 15.6 | 14.88 |
15.6
|
14.56
|
438K | 4.77% | ||||
| Jan 27 | 14.89 | 16.32 |
16.32
|
14.76
|
619K | -6.53% | ||||
| Jan 26 | 15.93 | 16.65 |
16.98
|
15.74
|
489K | -3.1% | ||||
| Jan 25 | 16.44 | 16.45 |
16.89
|
15.84
|
368K | -2.03% | ||||
| Jan 24 | 16.78 | 15.81 |
16.85
|
15.5
|
607K | 4.09% | ||||
| Jan 21 | 16.12 | 16.54 |
17.05
|
16.06
|
864K | -3.82% | ||||
| Jan 20 | 16.76 | 16.78 |
17.49
|
16.47
|
714K | 1.39% | ||||
| Jan 19 | 16.53 | 16.78 |
17.23
|
16.46
|
281K | -0.96% | ||||
| Jan 18 | 16.69 | 17.73 |
17.73
|
16.63
|
434K | -7.74% | ||||
| Jan 14 | 18.09 | 17.46 |
18.2
|
17.25
|
355K | 2.32% | ||||
| Jan 13 | 17.68 | 18.51 |
18.82
|
17.61
|
357K | -4.79% | ||||
| Jan 12 | 18.57 | 19.09 |
19.22
|
18.53
|
382K | -2.57% | ||||
| Jan 11 | 19.06 | 19.55 |
19.9
|
18.81
|
412K | -2.11% | ||||
| Jan 10 | 19.47 | 19.09 |
19.49
|
18.35
|
388K | 1.88% | ||||
| Jan 7 | 19.11 | 19.72 |
20.15
|
19.06
|
375K | -3.53% | ||||
| Jan 6 | 19.81 | 19.49 |
20.13
|
18.88
|
393K | 1.49% | ||||
| Jan 5 | 19.52 | 20.81 |
21.16
|
19.48
|
672K | -6.83% | ||||
| Jan 4 | 20.95 | 21.99 |
22.22
|
20.88
|
377K | -5.42% | ||||
| Jan 3 | 22.15 | 21.99 |
22.27
|
21.65
|
287K | 1.19% | ||||
| Dec 31 | 21.89 | 21.7 |
22.36
|
21.7
|
307K | 0.51% | ||||
| Dec 30 | 21.78 | 21.08 |
22.42
|
21.08
|
276K | 3.27% | ||||
| Dec 29 | 21.09 | 21.3 |
21.72
|
20.91
|
276K | -1.49% | ||||
| Dec 28 | 21.41 | 21.97 |
22.17
|
21.32
|
364K | -2.5% | ||||
| Dec 27 | 21.96 | 22.16 |
22.47
|
21.62
|
313K | -2.27% | ||||
| Dec 23 | 22.47 | 21.77 |
22.71
|
21.77
|
402K | 3.50% | ||||
| Dec 22 | 21.71 | 21.11 |
22.69
|
21.05
|
804K | 2.16% | ||||
| Dec 21 | 21.25 | 21.3 |
21.75
|
20.74
|
1.1M | 0.52% | ||||
| Dec 20 | 21.14 | 19.87 |
21.24
|
19.17
|
808K | 4.71% | ||||
| Dec 17 | 20.19 | 18.76 |
20.42
|
18.43
|
1.5M | 7.51% | ||||
| Dec 16 | 18.78 | 18.24 |
19.34
|
17.87
|
2.1M | -1% | ||||
| Dec 15 | 18.97 | 18.32 |
19
|
17.62
|
580K | 6.69% | ||||
| Dec 14 | 17.78 | 17.99 |
18.15
|
17.2
|
594K | -1.82% | ||||
| Dec 13 | 18.11 | 16.46 |
19.52
|
15.68
|
3.6M | 9.56% | ||||
| Dec 10 | 16.53 | 17.6 |
17.95
|
16.39
|
716K | -5.43% | ||||
| Dec 9 | 17.48 | 17.84 |
18.46
|
17.18
|
424K | -3% | ||||
| Dec 8 | 18.02 | 17.48 |
18.23
|
17
|
264K | 3.74% | ||||
| Dec 7 | 17.37 | 16.78 |
17.77
|
16.3
|
378K | 4.01% | ||||
| Dec 6 | 16.7 | 16.27 |
16.74
|
15.74
|
395K | 3.73% | ||||
| Dec 3 | 16.1 | 16.32 |
16.44
|
15.71
|
459K | -0.06% | ||||
| Dec 2 | 16.11 | 15.14 |
16.23
|
14.76
|
565K | 5.78% | ||||
| Dec 1 | 15.23 | 16.21 |
17.16
|
15.09
|
475K | -4.63% | ||||
| Nov 30 | 15.97 | 15.68 |
16.1
|
15.37
|
310K | 0.76% | ||||
| Nov 29 | 15.85 | 16.91 |
16.91
|
15.64
|
373K | -3.82% | ||||
| Nov 26 | 16.48 | 16.53 |
16.9
|
15.99
|
217K | -2.08% | ||||
| Nov 24 | 16.83 | 17.89 |
18
|
16.6
|
522K | -1.46% | ||||
| Nov 23 | 17.08 | 17.66 |
17.94
|
16.74
|
634K | -4.1% | ||||
| Nov 22 | 17.81 | 18.25 |
18.25
|
17.5
|
262K | 0.28% | ||||
| Nov 19 | 17.76 | 17.85 |
18.75
|
17.67
|
493K | -0.5% | ||||
| Nov 18 | 17.85 | 18.01 |
18.21
|
17.57
|
423K | 0.17% | ||||
| Nov 17 | 17.82 | 18.06 |
18.54
|
17.71
|
445K | -2.62% | ||||
| Nov 16 | 18.3 | 17.23 |
18.69
|
17.14
|
457K | 2.29% | ||||
| Nov 15 | 17.89 | 18.02 |
18.09
|
17.44
|
341K | -0.17% | ||||
| Nov 12 | 17.92 | 17.82 |
17.97
|
17.27
|
230K | 1.64% | ||||
| Nov 11 | 17.63 | 17.24 |
17.76
|
17.24
|
237K | 1.97% | ||||
| Nov 10 | 17.29 | 17.89 |
18.35
|
17.24
|
654K | -3.84% | ||||
| Nov 9 | 17.98 | 17.46 |
18.06
|
17.12
|
273K | 2.74% | ||||
| Nov 8 | 17.5 | 17.7 |
17.79
|
17.31
|
355K | -0.57% | ||||
| Nov 5 | 17.6 | 16.77 |
18.29
|
16.69
|
1.3M | 4.02% | ||||
| Nov 4 | 16.92 | 20.26 |
20.32
|
16.66
|
2.2M | -16.4% | ||||
| Nov 3 | 20.24 | 19.04 |
20.28
|
18.57
|
722K | 5.64% | ||||
| Nov 2 | 19.16 | 19.75 |
19.75
|
18.88
|
258K | -2.59% | ||||
| Nov 1 | 19.67 | 19.45 |
20
|
19.13
|
606K | 1.13% | ||||
| Oct 29 | 19.45 | 19.13 |
19.55
|
19.01
|
396K | 1.94% | ||||
| Oct 28 | 19.08 | 18.57 |
19.15
|
18.43
|
289K | 2.53% | ||||
| Oct 27 | 18.61 | 19.02 |
19.11
|
18.6
|
419K | -2.57% | ||||
| Oct 26 | 19.1 | 18.97 |
19.36
|
18.7
|
583K | 0.79% | ||||
| Oct 25 | 18.95 | 19.05 |
19.48
|
18.64
|
449K | -0.05% | ||||
| Oct 22 | 18.96 | 18.61 |
18.98
|
18.28
|
481K | 1.72% | ||||
| Oct 21 | 18.64 | 18.31 |
18.67
|
18.12
|
161K | 2.08% | ||||
| Oct 20 | 18.26 | 18.38 |
18.47
|
18.03
|
209K | 0% | ||||
| Oct 19 | 18.26 | 18.19 |
18.73
|
18.19
|
188K | 0.16% | ||||
| Oct 18 | 18.23 | 18.39 |
18.68
|
18.05
|
242K | -1.94% | ||||
| Oct 15 | 18.59 | 18.75 |
19.03
|
18.34
|
435K | 0.54% | ||||
| Oct 14 | 18.49 | 18.14 |
18.58
|
18.14
|
335K | 2.84% | ||||
| Oct 13 | 17.98 | 17.96 |
18
|
17.24
|
315K | 0.06% | ||||
| Oct 12 | 17.97 | 17.85 |
18.25
|
17.73
|
333K | 1.41% | ||||
| Oct 11 | 17.72 | 17.9 |
18.15
|
17.7
|
299K | -1.61% | ||||
| Oct 8 | 18.01 | 18.68 |
18.68
|
17.97
|
257K | -3.07% | ||||
| Oct 7 | 18.58 | 17.69 |
18.63
|
17.6
|
400K | 5.15% | ||||
| Oct 6 | 17.67 | 17.71 |
18.31
|
17.4
|
1.9M | -0.95% | ||||
| Oct 5 | 17.84 | 18 |
18
|
16.44
|
991K | -6.25% | ||||
| Oct 4 | 19.03 | 19.48 |
19.65
|
19
|
386K | -2.46% | ||||
| Oct 1 | 19.51 | 19.22 |
19.57
|
18.82
|
534K | 2.09% | ||||
| Sep 30 | 19.11 | 19.68 |
19.68
|
18.45
|
699K | -2.3% | ||||
| Sep 29 | 19.56 | 19.54 |
19.92
|
19.25
|
382K | 0.26% | ||||
| Sep 28 | 19.51 | 19.87 |
20.2
|
19.22
|
559K | -1.27% | ||||
| Sep 27 | 19.76 | 19.79 |
19.96
|
18.57
|
1.0M | 5.11% | ||||
| Sep 24 | 18.8 | 18.7 |
18.87
|
18.49
|
450K | 0.75% | ||||
| Sep 23 | 18.66 | 18.84 |
18.86
|
18.35
|
447K | -0.85% | ||||
| Sep 22 | 18.82 | 18.57 |
19.05
|
18.06
|
398K | 1.35% | ||||
| Sep 21 | 18.57 | 18.94 |
19.53
|
18.38
|
421K | -1.22% | ||||
| Sep 20 | 18.8 | 19.18 |
20.19
|
17.83
|
816K | -5.05% | ||||
| Sep 17 | 19.8 | 19.39 |
20.32
|
19.39
|
3.0M | 2.54% | ||||
| Sep 16 | 19.31 | 19.39 |
19.6
|
19
|
415K | -0.26% | ||||
| Sep 15 | 19.36 | 18.88 |
19.57
|
18.88
|
583K | 1.89% | ||||
| Sep 14 | 19 | 18.96 |
19.35
|
18.82
|
550K | 0.64% | ||||
| Sep 13 | 18.88 | 18.41 |
19.14
|
17.94
|
635K | 3.17% | ||||
| Sep 10 | 18.3 | 18.15 |
18.4
|
17.88
|
541K | 1.33% | ||||
| Sep 9 | 18.06 | 17.79 |
18.24
|
17.58
|
431K | 1.86% | ||||
| Sep 8 | 17.73 | 17.24 |
17.92
|
16.94
|
320K | 3.44% | ||||
| Sep 7 | 17.14 | 17.84 |
18.17
|
17.07
|
226K | -3.98% | ||||
| Sep 3 | 17.85 | 18.14 |
18.14
|
17.58
|
364K | -1.76% | ||||
| Sep 2 | 18.17 | 18.19 |
18.36
|
17.4
|
414K | 0.55% | ||||
| Sep 1 | 18.07 | 17.51 |
18.15
|
17.39
|
767K | 3.32% | ||||
| Aug 31 | 17.49 | 17.32 |
17.77
|
17.25
|
335K | 1.39% | ||||
| Aug 30 | 17.25 | 16.99 |
17.56
|
16.82
|
322K | 2.13% | ||||
| Aug 27 | 16.89 | 16.63 |
17.02
|
16.4
|
384K | 2.30% | ||||
| Aug 26 | 16.51 | 16.89 |
17.2
|
16.19
|
295K | -2.65% | ||||
| Aug 25 | 16.96 | 16.79 |
17.02
|
16.5
|
272K | 0.89% | ||||
| Aug 24 | 16.81 | 16.49 |
16.9
|
16.1
|
228K | 1.82% | ||||
| Aug 23 | 16.51 | 15.87 |
16.67
|
15.75
|
622K | 4.83% | ||||
| Aug 20 | 15.75 | 15.39 |
15.79
|
15.26
|
354K | 1.94% | ||||
| Aug 19 | 15.45 | 15.56 |
15.92
|
15.27
|
408K | -1.02% | ||||
| Aug 18 | 15.61 | 16 |
16
|
15.54
|
344K | -2.38% | ||||
| Aug 17 | 15.99 | 15.56 |
16.15
|
15.47
|
262K | 1.72% | ||||
| Aug 16 | 15.72 | 15.95 |
16.07
|
15.37
|
852K | -1.19% | ||||
| Aug 13 | 15.91 | 15.53 |
16.11
|
15.21
|
447K | 1.53% | ||||
| Aug 12 | 15.67 | 15.49 |
15.88
|
15.05
|
404K | 0.84% | ||||
| Aug 11 | 15.54 | 15.22 |
16
|
15.08
|
483K | 1.50% | ||||
| Aug 10 | 15.31 | 15.21 |
15.53
|
14.72
|
345K | 5.22% | ||||
| Aug 9 | 14.55 | 14.28 |
15.02
|
14.16
|
395K | 1.68% | ||||
| Aug 6 | 14.31 | 14.3 |
14.4
|
13.88
|
324K | 0.77% | ||||
| Aug 5 | 14.2 | 13.82 |
14.2
|
13.58
|
330K | 2.38% | ||||
| Aug 4 | 13.87 | 14.3 |
14.73
|
13.8
|
271K | -3.75% | ||||
| Aug 3 | 14.41 | 14.96 |
14.96
|
14.34
|
339K | -3.81% | ||||
| Aug 2 | 14.98 | 14.7 |
15.19
|
14.6
|
249K | 2.74% | ||||
| Jul 30 | 14.58 | 14.63 |
14.75
|
14.41
|
278K | -1.29% | ||||
| Jul 29 | 14.77 | 14.7 |
14.97
|
14.57
|
421K | 0.41% | ||||
| Jul 28 | 14.71 | 14.37 |
14.85
|
14.34
|
226K | 2.80% | ||||
| Jul 27 | 14.31 | 14.2 |
14.43
|
13.75
|
277K | 0.28% | ||||
| Jul 26 | 14.27 | 14.35 |
14.57
|
14.11
|
351K | 0.07% | ||||
| Jul 23 | 14.26 | 14.69 |
14.69
|
14.09
|
276K | -2.99% | ||||
| Jul 22 | 14.7 | 15.21 |
15.47
|
14.69
|
426K | -3.61% | ||||
| Jul 21 | 15.25 | 15.31 |
15.6
|
15.1
|
433K | -0.39% | ||||
| Jul 20 | 15.31 | 15.01 |
15.51
|
14.96
|
598K | 1.73% | ||||
| Jul 19 | 15.05 | 15.01 |
15.3
|
14.83
|
474K | -0.92% | ||||
| Jul 16 | 15.19 | 15.6 |
15.66
|
15.06
|
410K | -1.36% | ||||
| Jul 15 | 15.4 | 15.61 |
15.71
|
14.96
|
1.2M | -1.97% | ||||
| Jul 14 | 15.71 | 16.26 |
16.78
|
15.69
|
320K | -3.08% | ||||
| Jul 13 | 16.21 | 16.36 |
16.36
|
15.95
|
225K | -1.7% | ||||
| Jul 12 | 16.49 | 16.66 |
16.77
|
16.46
|
207K | -1.14% | ||||
| Jul 9 | 16.68 | 16.41 |
16.74
|
16.22
|
166K | 2.21% | ||||
| Jul 8 | 16.32 | 16.06 |
16.65
|
16.06
|
269K | 0.12% | ||||
| Jul 7 | 16.3 | 16.66 |
16.67
|
16.01
|
685K | -2.22% | ||||
| Jul 6 | 16.67 | 17.6 |
17.6
|
16.65
|
332K | -5.23% | ||||
| Jul 2 | 17.59 | 17.74 |
17.86
|
17.25
|
215K | -1.12% | ||||
| Jul 1 | 17.79 | 17.29 |
18.2
|
16.92
|
482K | 3.61% | ||||
| Jun 30 | 17.17 | 17.3 |
17.57
|
17.03
|
602K | -1.38% | ||||
| Jun 29 | 17.41 | 18.1 |
18.39
|
17.27
|
515K | -3.76% | ||||
| Jun 28 | 18.09 | 19.14 |
19.54
|
18.03
|
833K | -1.47% | ||||
| Jun 25 | 18.36 | 18.27 |
18.45
|
17.97
|
2.8M | 1.16% | ||||
| Jun 24 | 18.15 | 18.36 |
18.74
|
18
|
397K | 0.50% | ||||
| Jun 23 | 18.06 | 17.96 |
18.48
|
17.84
|
423K | 1.52% | ||||
| Jun 22 | 17.79 | 17.63 |
17.99
|
17.39
|
265K | 0.79% | ||||
| Jun 21 | 17.65 | 19.24 |
19.24
|
17.53
|
369K | -8.22% | ||||
| Jun 18 | 19.23 | 19.38 |
19.5
|
18.55
|
1.4M | -1.74% | ||||
| Jun 17 | 19.57 | 19.05 |
19.75
|
18.99
|
354K | 2.68% | ||||
| Jun 16 | 19.06 | 19.19 |
19.73
|
18.53
|
416K | -0.47% | ||||
| Jun 15 | 19.15 | 19.02 |
19.43
|
18.78
|
592K | 1.32% | ||||
| Jun 14 | 18.9 | 18.82 |
19.06
|
18.66
|
682K | 0.75% | ||||
| Jun 11 | 18.76 | 19 |
19.26
|
18.55
|
305K | -1.26% | ||||
| Jun 10 | 19 | 19.6 |
19.79
|
18.78
|
467K | -2.71% | ||||
| Jun 9 | 19.53 | 19.48 |
19.89
|
19.36
|
370K | 0.41% | ||||
| Jun 8 | 19.45 | 19.19 |
19.6
|
18.64
|
341K | 3.62% | ||||
| Jun 7 | 18.77 | 17.88 |
19.25
|
17.88
|
602K | 5.15% | ||||
| Jun 4 | 17.85 | 18.05 |
18.1
|
17.8
|
219K | -0.34% | ||||
| Jun 3 | 17.91 | 18 |
18.14
|
17.81
|
406K | -0.89% | ||||
| Jun 2 | 18.07 | 18.5 |
18.5
|
17.68
|
483K | -1.69% | ||||
| Jun 1 | 18.38 | 18.5 |
18.74
|
17.95
|
523K | 0.05% | ||||
| May 28 | 18.37 | 18.71 |
19.2
|
18.2
|
350K | -1.08% | ||||
| May 27 | 18.57 | 18.39 |
18.61
|
17.92
|
318K | 1.70% | ||||
| May 26 | 18.26 | 17.67 |
18.41
|
17.08
|
278K | 3.81% | ||||
| May 25 | 17.59 | 18.62 |
18.62
|
17.56
|
339K | -0.57% | ||||
| May 24 | 17.69 | 17.72 |
17.78
|
17.28
|
327K | 0.23% | ||||
| May 21 | 17.65 | 18.03 |
18.07
|
17.3
|
437K | -1.07% | ||||
| May 20 | 17.84 | 17.88 |
18.25
|
17.24
|
364K | 0.51% | ||||
| May 19 | 17.75 | 18.18 |
18.61
|
17.48
|
308K | -3.79% | ||||
| May 18 | 18.45 | 18.49 |
19.01
|
18.14
|
423K | 0.44% | ||||
| May 17 | 18.37 | 18.47 |
18.65
|
17.85
|
373K | -0.86% | ||||
| May 14 | 18.53 | 18.55 |
18.85
|
17.83
|
703K | 2.32% | ||||
| May 13 | 18.11 | 17.85 |
18.54
|
16.89
|
702K | 1.06% | ||||
| May 12 | 17.92 | 16.01 |
18.84
|
16.01
|
1.9M | 11.72% | ||||
| May 11 | 16.04 | 15.37 |
16.3
|
15.11
|
834K | 2.56% | ||||
| May 10 | 15.64 | 16.02 |
16.28
|
15.61
|
664K | -2.49% | ||||
| May 7 | 16.04 | 15.11 |
16.17
|
14.85
|
522K | 4.97% | ||||
| May 6 | 15.28 | 15.33 |
15.75
|
14.61
|
538K | -0.91% | ||||
| May 5 | 15.42 | 15.26 |
16.1
|
15.2
|
395K | 2.39% | ||||
| May 4 | 15.06 | 15.71 |
15.93
|
14.93
|
1.7M | -5.46% | ||||
| May 3 | 15.93 | 16.17 |
16.38
|
15.59
|
538K | -0.06% | ||||
| Apr 30 | 15.94 | 15.72 |
16.49
|
15.56
|
1.1M | -0.06% | ||||
| Apr 29 | 15.95 | 16.76 |
16.77
|
15.93
|
601K | -3.04% | ||||
| Apr 28 | 16.45 | 16.27 |
16.84
|
15.91
|
687K | 1.17% | ||||
| Apr 27 | 16.26 | 15.98 |
16.6
|
15.87
|
903K | 1.75% | ||||
| Apr 26 | 15.98 | 15.32 |
16.35
|
15.22
|
1.2M | 3.30% | ||||
| Apr 23 | 15.47 | 14.75 |
15.98
|
14.51
|
1.4M | 9.02% | ||||
| Apr 22 | 14.19 | 14.3 |
14.77
|
13.95
|
1.9M | -4.51% | ||||
| Apr 21 | 14.86 | 13.64 |
15.04
|
13.02
|
4.9M | 10.73% | ||||
| Apr 20 | 13.42 | 17.25 |
17.66
|
13.15
|
8.2M | -30.75% | ||||
| Apr 19 | 19.38 | 20.55 |
20.96
|
18.89
|
854K | -5.05% | ||||
| Apr 16 | 20.41 | 20.98 |
21.19
|
20.08
|
506K | -2.72% | ||||
| Apr 15 | 20.98 | 21.67 |
22.02
|
20.28
|
456K | -3.23% | ||||
| Apr 14 | 21.68 | 20.45 |
22.18
|
20.25
|
737K | 5.24% | ||||
| Apr 13 | 20.6 | 21.34 |
21.76
|
20.34
|
566K | -3.15% | ||||
| Apr 12 | 21.27 | 22.13 |
22.96
|
20.8
|
567K | -4.02% | ||||
| Apr 9 | 22.16 | 22.67 |
22.99
|
21.96
|
449K | -2.76% | ||||
| Apr 8 | 22.79 | 22.38 |
22.81
|
22.29
|
508K | 2.11% | ||||
| Apr 7 | 22.32 | 23.93 |
24.6
|
22.09
|
544K | -7.15% | ||||
| Apr 6 | 24.04 | 25.01 |
25.45
|
23.97
|
457K | -4.53% | ||||
| Apr 5 | 25.18 | 24.16 |
25.46
|
23.84
|
734K | 5.93% | ||||
| Apr 1 | 23.77 | 22.8 |
24.01
|
22.5
|
742K | 6.31% | ||||
| Mar 31 | 22.36 | 21.42 |
22.59
|
20.76
|
1.4M | 6.68% | ||||
| Mar 30 | 20.96 | 21.46 |
22.03
|
20.75
|
638K | -4.77% | ||||
| Mar 29 | 22.01 | 23.75 |
23.9
|
21.8
|
788K | -7.71% | ||||
| Mar 26 | 23.85 | 24.22 |
24.3
|
23.04
|
379K | -0.83% | ||||
| Mar 25 | 24.05 | 23.73 |
24.65
|
23.47
|
730K | 0.59% | ||||
| Mar 24 | 23.91 | 24.46 |
25.68
|
23.82
|
1.0M | -2.49% | ||||
| Mar 23 | 24.52 | 23.46 |
24.7
|
23.46
|
812K | 0.95% | ||||
| Mar 22 | 24.29 | 22.76 |
24.48
|
22.76
|
387K | 5.88% | ||||
| Mar 19 | 22.94 | 23.22 |
23.47
|
22.42
|
2.8M | -0.35% | ||||
| Mar 18 | 23.02 | 23.87 |
24.32
|
22.78
|
481K | -4.08% | ||||
| Mar 17 | 24 | 22.76 |
24.01
|
22.33
|
430K | 4.12% | ||||
| Mar 16 | 23.05 | 23.8 |
24.34
|
22.54
|
528K | -2.12% | ||||
| Mar 15 | 23.55 | 22.92 |
24
|
22.92
|
731K | 2.79% | ||||
| Mar 12 | 22.91 | 23 |
23.28
|
22.53
|
685K | -1.72% | ||||
| Mar 11 | 23.31 | 24.22 |
24.5
|
23.06
|
853K | -2.31% | ||||
| Mar 10 | 23.86 | 23.83 |
25.26
|
23.8
|
851K | 0.80% | ||||
| Mar 9 | 23.67 | 23.56 |
25.45
|
23.5
|
1.0M | 1.59% | ||||
| Mar 8 | 23.3 | 23.33 |
24.45
|
22.55
|
1.0M | -1.19% | ||||
| Mar 5 | 23.58 | 22.81 |
24.23
|
21.71
|
1.5M | 4.43% | ||||
| Mar 4 | 22.58 | 21.89 |
22.98
|
21.7
|
1.6M | 1.76% | ||||
| Mar 3 | 22.19 | 23.43 |
23.82
|
22.18
|
547K | -3.52% | ||||
| Mar 2 | 23 | 24.05 |
25.01
|
22.73
|
378K | -4.76% | ||||
| Mar 1 | 24.15 | 24.76 |
25.17
|
23.79
|
688K | -1.07% | ||||
| Feb 26 | 24.41 | 23.69 |
24.42
|
21.84
|
677K | 4.81% | ||||
| Feb 25 | 23.29 | 24.22 |
24.5
|
22.96
|
589K | -5.29% | ||||
| Feb 24 | 24.59 | 22.77 |
24.77
|
21.97
|
610K | 10.27% | ||||
| Feb 23 | 22.3 | 23.18 |
23.88
|
21.71
|
508K | -5.47% | ||||
| Feb 22 | 23.59 | 23.09 |
24.99
|
23.09
|
598K | 0.73% | ||||
| Feb 19 | 23.42 | 22.27 |
24.16
|
22.27
|
437K | -1.39% | ||||
| Feb 18 | 23.75 | 23.12 |
24.02
|
22.17
|
914K | 3.94% | ||||
| Feb 17 | 22.85 | 21.25 |
23.08
|
20.63
|
619K | 7.48% | ||||
| Feb 16 | 21.26 | 20.7 |
21.47
|
20.35
|
496K | 2.26% | ||||
| Feb 12 | 20.79 | 21.05 |
21.39
|
20
|
546K | -1.28% | ||||
| Feb 11 | 21.06 | 21.51 |
21.85
|
20.87
|
192K | -1.63% | ||||
| Feb 10 | 21.41 | 21.9 |
22.28
|
20.34
|
418K | -1.79% | ||||
| Feb 9 | 21.8 | 21.2 |
22.34
|
21.09
|
505K | 2.93% | ||||
| Feb 8 | 21.18 | 20 |
21.19
|
19.67
|
426K | 7.08% | ||||
| Feb 5 | 19.78 | 20.41 |
20.41
|
19.49
|
614K | -1.1% | ||||
| Feb 4 | 20 | 21.11 |
21.33
|
19.68
|
466K | -6.37% | ||||
| Feb 3 | 21.36 | 20.94 |
21.8
|
20.44
|
314K | 1.91% | ||||
| Feb 2 | 20.96 | 21.31 |
21.6
|
20.6
|
496K | 0% | ||||
| Feb 1 | 20.96 | 20.5 |
21.08
|
19.61
|
467K | 4.59% | ||||
| Jan 29 | 20.04 | 20.37 |
20.58
|
19.67
|
603K | -0.55% | ||||
| Jan 28 | 20.15 | 19.55 |
20.82
|
19.05
|
501K | 4.51% | ||||
| Jan 27 | 19.28 | 20.59 |
20.71
|
19.05
|
727K | -7.62% | ||||
| Jan 26 | 20.87 | 21.21 |
22.11
|
20.72
|
512K | -2.39% | ||||
| Jan 25 | 21.38 | 20.95 |
21.65
|
20.31
|
1.2M | 5.68% | ||||
| Jan 22 | 20.23 | 21.03 |
21.18
|
19.85
|
766K | -5.02% | ||||
| Jan 21 | 21.3 | 23.73 |
23.99
|
20.44
|
1.6M | -11.18% | ||||
| Jan 20 | 23.98 | 23.95 |
24.3
|
23.38
|
756K | 0.38% | ||||
| Jan 19 | 23.89 | 24.02 |
24.61
|
23.77
|
482K | 0.67% | ||||
| Jan 15 | 23.73 | 24.29 |
24.76
|
23.65
|
555K | -2.27% | ||||
| Jan 14 | 24.28 | 23.64 |
24.59
|
23.64
|
241K | 3.72% | ||||
| Jan 13 | 23.41 | 23.54 |
24.29
|
22.9
|
287K | -1.22% | ||||
| Jan 12 | 23.7 | 23.86 |
24
|
23.06
|
335K | 0.38% | ||||
| Jan 11 | 23.61 | 23.5 |
24.12
|
22.84
|
228K | 0.21% | ||||
| Jan 8 | 23.56 | 23.72 |
24.94
|
22.98
|
266K | -0.34% | ||||
| Jan 7 | 23.64 | 22.67 |
23.85
|
22.6
|
537K | 3.73% | ||||
| Jan 6 | 22.79 | 21.99 |
23.41
|
21.68
|
440K | 3.12% | ||||
| Jan 5 | 22.1 | 22.34 |
22.42
|
21.1
|
577K | -1.07% | ||||
| Jan 4 | 22.34 | 22.27 |
22.96
|
21.72
|
938K | 0.45% | ||||
| Dec 31 | 22.24 | 22.89 |
23.01
|
21.82
|
830K | -2.67% | ||||
| Dec 30 | 22.85 | 23.5 |
23.69
|
22.81
|
1.2M | -1.93% | ||||
| Dec 29 | 23.3 | 24.31 |
24.31
|
23.22
|
422K | -3.4% | ||||
| Dec 28 | 24.12 | 24.46 |
25.1
|
23.89
|
638K | -0.33% | ||||
| Dec 24 | 24.2 | 24.38 |
25.59
|
24
|
266K | -0.21% | ||||
| Dec 23 | 24.25 | 24 |
24.43
|
22.9
|
1.3M | 1% | ||||
| Dec 22 | 24.01 | 26.63 |
26.64
|
23.8
|
1.2M | -9.19% | ||||
| Dec 21 | 26.44 | 24.67 |
26.65
|
23.86
|
815K | 4.71% | ||||
| Dec 18 | 25.25 | 25.81 |
27.12
|
25.24
|
2.2M | -0.9% | ||||
| Dec 17 | 25.48 | 24.63 |
25.8
|
24.25
|
535K | 3.66% | ||||
| Dec 16 | 24.58 | 26.12 |
26.44
|
24.32
|
421K | -5.68% | ||||
| Dec 15 | 26.06 | 25.56 |
26.17
|
24.78
|
351K | 2.68% | ||||
| Dec 14 | 25.38 | 24.67 |
26.2
|
24.32
|
632K | 4.40% | ||||
| Dec 11 | 24.31 | 24.88 |
25.89
|
23.03
|
571K | -3.84% | ||||
| Dec 10 | 25.28 | 25.67 |
26.75
|
25.03
|
549K | -1.83% | ||||
| Dec 9 | 25.75 | 25.57 |
26.61
|
23.65
|
2.3M | 7.29% | ||||
| Dec 8 | 24 | 23.82 |
25.22
|
22.84
|
747K | -5.4% | ||||
| Dec 7 | 25.37 | 26.01 |
27.85
|
24.7
|
1.5M | 3.26% | ||||
| Dec 4 | 24.57 | 24.3 |
24.89
|
23.05
|
632K | 1.78% | ||||
| Dec 3 | 24.14 | 23.46 |
24.57
|
23.01
|
705K | 5.92% | ||||
| Dec 2 | 22.79 | 22.51 |
22.95
|
21.52
|
297K | 0.18% | ||||
| Dec 1 | 22.75 | 23.43 |
23.7
|
22.5
|
412K | -1.81% | ||||
| Nov 30 | 23.17 | 22.8 |
23.56
|
22.11
|
896K | 1.31% | ||||
| Nov 27 | 22.87 | 22.97 |
23.4
|
22.57
|
659K | -1.12% | ||||
| Nov 25 | 23.13 | 22.26 |
23.58
|
22.02
|
596K | 4.19% | ||||
| Nov 24 | 22.2 | 22.68 |
22.91
|
22.14
|
475K | -1.81% | ||||
| Nov 23 | 22.61 | 23.22 |
23.98
|
22.34
|
573K | -1.82% | ||||
| Nov 20 | 23.03 | 22.09 |
23.59
|
21.73
|
666K | 3.27% | ||||
| Nov 19 | 22.3 | 22.7 |
22.95
|
21.83
|
380K | 0.04% | ||||
| Nov 18 | 22.29 | 22.63 |
23
|
22.1
|
377K | -1.2% | ||||
| Nov 17 | 22.56 | 22.89 |
23.19
|
21.71
|
512K | -1.23% | ||||
| Nov 16 | 22.84 | 21.17 |
22.99
|
20.92
|
606K | 8.76% | ||||
| Nov 13 | 21 | 20.67 |
21.15
|
20.54
|
362K | 1.55% | ||||
| Nov 12 | 20.68 | 19.26 |
20.98
|
19.1
|
621K | 7.60% | ||||
| Nov 11 | 19.22 | 19.81 |
20.01
|
18.81
|
561K | -2.73% | ||||
| Nov 10 | 19.76 | 20.29 |
20.42
|
19.49
|
572K | -0.75% | ||||
| Nov 9 | 19.91 | 21.03 |
21.21
|
19.86
|
1.6M | -5.05% | ||||
| Nov 6 | 20.97 | 21.68 |
21.82
|
20.62
|
463K | -4.38% | ||||
| Nov 5 | 21.93 | 19.92 |
22
|
19.87
|
1.0M | 11.04% | ||||
| Nov 4 | 19.75 | 20.5 |
21.25
|
19.33
|
2.0M | 4.22% | ||||
| Nov 3 | 18.95 | 16.01 |
19.72
|
16.01
|
1.5M | 10.88% | ||||
| Nov 2 | 17.09 | 17.45 |
17.93
|
16.45
|
316K | -1.84% | ||||
| Oct 30 | 17.41 | 17.98 |
18.25
|
17.08
|
433K | -3.49% | ||||
| Oct 29 | 18.04 | 17.71 |
18.35
|
17.52
|
516K | 1.63% | ||||
| Oct 28 | 17.75 | 17.59 |
18.37
|
17.17
|
718K | -0.5% | ||||
| Oct 27 | 17.84 | 16.28 |
18
|
16.2
|
751K | 8.91% | ||||
| Oct 26 | 16.38 | 15.86 |
16.47
|
15.86
|
1.4M | 2.31% | ||||
| Oct 23 | 16.01 | 15.24 |
16.17
|
15.12
|
590K | 5.75% | ||||
| Oct 22 | 15.14 | 15.52 |
16.01
|
14.68
|
631K | -3.26% | ||||
| Oct 21 | 15.65 | 16.31 |
16.44
|
15.54
|
215K | -4.28% | ||||
| Oct 20 | 16.35 | 17.46 |
17.61
|
16.04
|
290K | -5.38% | ||||
| Oct 19 | 17.28 | 17.61 |
18.24
|
16.95
|
1.6M | -1.82% | ||||
| Oct 16 | 17.6 | 16.64 |
17.88
|
16.64
|
226K | 5.71% | ||||
| Oct 15 | 16.65 | 15.68 |
16.78
|
15.26
|
212K | 4.32% | ||||
| Oct 14 | 15.96 | 16.1 |
16.5
|
15.91
|
199K | -1.05% | ||||
| Oct 13 | 16.13 | 15.42 |
16.46
|
15
|
1.2M | 4.40% | ||||
| Oct 12 | 15.45 | 15.85 |
15.85
|
14.9
|
558K | -2.4% | ||||
| Oct 9 | 15.83 | 17 |
17.04
|
15.76
|
734K | -7.43% | ||||
| Oct 8 | 17.1 | 17.22 |
17.46
|
16.83
|
205K | 0.59% | ||||
| Oct 7 | 17 | 16.93 |
17.84
|
16.77
|
285K | 1.55% | ||||
| Oct 6 | 16.74 | 17.06 |
19.06
|
16.1
|
535K | -1.76% | ||||
| Oct 5 | 17.04 | 15.53 |
17.17
|
15.53
|
488K | 10.36% | ||||
| Oct 2 | 15.44 | 14.8 |
15.6
|
13.92
|
333K | 2.25% | ||||
| Oct 1 | 15.1 | 14.91 |
15.16
|
13.98
|
270K | 2.30% | ||||
| Sep 30 | 14.76 | 14.06 |
14.95
|
13.87
|
519K | 5.28% | ||||
| Sep 29 | 14.02 | 13.73 |
14.29
|
13.65
|
145K | 1.59% | ||||
| Sep 28 | 13.8 | 14.07 |
14.11
|
13.59
|
200K | -0.72% | ||||
| Sep 25 | 13.9 | 13.67 |
14.46
|
13.67
|
533K | 1.53% | ||||
| Sep 24 | 13.69 | 13.69 |
13.92
|
13.21
|
358K | -0.07% | ||||
| Sep 23 | 13.7 | 14.55 |
15.5
|
13.67
|
337K | -6.36% | ||||
| Sep 22 | 14.63 | 15.27 |
15.27
|
13.87
|
364K | -3.5% | ||||
| Sep 21 | 15.16 | 16.56 |
16.67
|
14.94
|
445K | -10.88% | ||||
| Sep 18 | 17.01 | 17.28 |
17.49
|
16.51
|
1.4M | -0.29% | ||||
| Sep 17 | 17.06 | 17.25 |
17.56
|
16.6
|
188K | -2.4% | ||||
| Sep 16 | 17.48 | 17.58 |
17.99
|
17.37
|
201K | 0% | ||||
| Sep 15 | 17.48 | 17 |
17.66
|
16.73
|
335K | 3.37% | ||||
| Sep 14 | 16.91 | 16.34 |
16.99
|
15.94
|
612K | 5.03% | ||||
| Sep 11 | 16.1 | 16.13 |
16.75
|
15.94
|
411K | 0.06% | ||||
| Sep 10 | 16.09 | 16 |
16.6
|
16
|
284K | 0.94% | ||||
| Sep 9 | 15.94 | 15.17 |
16.2
|
15.14
|
223K | 5.84% | ||||
| Sep 8 | 15.06 | 14.71 |
15.62
|
14.56
|
120K | 0.53% | ||||
| Sep 4 | 14.98 | 15.68 |
15.68
|
14.29
|
125K | -3.91% | ||||
| Sep 3 | 15.59 | 15.74 |
16.03
|
15.36
|
344K | -1.76% | ||||
| Sep 2 | 15.87 | 15.77 |
15.94
|
15.65
|
114K | 0.57% | ||||
| Sep 1 | 15.78 | 16.29 |
16.29
|
15.36
|
232K | -3.25% | ||||
| Aug 31 | 16.31 | 16.61 |
16.61
|
16.31
|
224K | -1.27% | ||||
| Aug 28 | 16.52 | 16.57 |
16.58
|
16.2
|
164K | 0.30% | ||||
| Aug 27 | 16.47 | 16.44 |
16.55
|
16.12
|
169K | 0.24% | ||||
| Aug 26 | 16.43 | 16.78 |
16.83
|
16.23
|
212K | -2.03% | ||||
| Aug 25 | 16.77 | 16.65 |
16.82
|
16.5
|
126K | 0.36% | ||||
| Aug 24 | 16.71 | 16.96 |
17
|
16.59
|
147K | -0.89% | ||||
| Aug 21 | 16.86 | 16.78 |
17.07
|
16.38
|
351K | 0.06% | ||||
| Aug 20 | 16.85 | 16.67 |
16.94
|
16.53
|
195K | -0.06% | ||||
| Aug 19 | 16.86 | 16.88 |
16.95
|
16.57
|
228K | 0% | ||||
| Aug 18 | 16.86 | 16.34 |
16.89
|
16.11
|
347K | 3.95% | ||||
| Aug 17 | 16.22 | 15.78 |
16.66
|
15.57
|
245K | 2.46% | ||||
| Aug 14 | 15.83 | 15.84 |
15.89
|
15.44
|
245K | 0.32% | ||||
| Aug 13 | 15.78 | 15.25 |
15.8
|
14.83
|
279K | 3.82% | ||||
| Aug 12 | 15.2 | 14.76 |
15.45
|
14.62
|
319K | 3.12% | ||||
| Aug 11 | 14.74 | 15.3 |
15.3
|
14.65
|
273K | -3.22% | ||||
| Aug 10 | 15.23 | 15.79 |
15.79
|
15.06
|
415K | -3.85% | ||||
| Aug 7 | 15.84 | 14.87 |
16.61
|
14.87
|
958K | 5.60% | ||||
| Aug 6 | 15 | 14.85 |
15.24
|
14.79
|
171K | 0.81% | ||||
| Aug 5 | 14.88 | 15.03 |
15.1
|
14.62
|
203K | -0.07% | ||||
| Aug 4 | 14.89 | 14.58 |
15.29
|
14.58
|
212K | 1.99% | ||||
| Aug 3 | 14.6 | 14.22 |
14.83
|
14.11
|
274K | 3.47% | ||||
| Jul 31 | 14.11 | 14.48 |
14.58
|
13.81
|
267K | -2.01% | ||||
| Jul 30 | 14.4 | 13.7 |
14.64
|
13.7
|
155K | 4.58% | ||||
| Jul 29 | 13.77 | 13.91 |
14.04
|
13.66
|
234K | -0.22% | ||||
| Jul 28 | 13.8 | 14.08 |
14.14
|
13.78
|
189K | -1.99% | ||||
| Jul 27 | 14.08 | 13.59 |
14.08
|
13.42
|
137K | 5.15% | ||||
| Jul 24 | 13.39 | 13.41 |
13.49
|
13.04
|
189K | -1.18% | ||||
| Jul 23 | 13.55 | 13.9 |
14.15
|
13.32
|
280K | -2.73% | ||||
| Jul 22 | 13.93 | 13.75 |
14.1
|
13.51
|
206K | 1.16% | ||||
| Jul 21 | 13.77 | 13.91 |
14.11
|
13.57
|
216K | -0.65% | ||||
| Jul 20 | 13.86 | 13.79 |
14.09
|
13.27
|
285K | 1.54% | ||||
| Jul 17 | 13.65 | 13.99 |
14.11
|
13.58
|
208K | -1.8% | ||||
| Jul 16 | 13.9 | 14.64 |
14.65
|
13.73
|
258K | -6.08% | ||||
| Jul 15 | 14.8 | 14.72 |
15.1
|
14.43
|
282K | 2.35% | ||||
| Jul 14 | 14.46 | 14.14 |
14.68
|
13.54
|
354K | 0.49% | ||||
| Jul 13 | 14.39 | 15.41 |
15.62
|
14.36
|
205K | -6.25% | ||||
| Jul 10 | 15.35 | 15.4 |
15.72
|
15.05
|
162K | -0.39% | ||||
| Jul 9 | 15.41 | 15.66 |
15.88
|
15.1
|
259K | -1.72% | ||||
| Jul 8 | 15.68 | 15.52 |
15.71
|
14.86
|
349K | 1.55% | ||||
| Jul 7 | 15.44 | 14.64 |
15.93
|
14.61
|
273K | 4.25% | ||||
| Jul 6 | 14.81 | 14.8 |
14.96
|
14.16
|
264K | 1.58% | ||||
| Jul 2 | 14.58 | 14.79 |
14.85
|
14.04
|
294K | 0.21% | ||||
| Jul 1 | 14.55 | 14.8 |
15.2
|
14.21
|
528K | -1.82% | ||||
| Jun 30 | 14.82 | 14.48 |
14.98
|
14.14
|
699K | 2.49% | ||||
| Jun 29 | 14.46 | 14.9 |
14.93
|
14.01
|
363K | -2.1% | ||||
| Jun 26 | 14.77 | 15.55 |
15.74
|
14.69
|
1.4M | -5.86% | ||||
| Jun 25 | 15.69 | 15.23 |
16.13
|
14.97
|
562K | 2.68% | ||||
| Jun 24 | 15.28 | 15 |
15.55
|
14.96
|
465K | 1.73% | ||||
| Jun 23 | 15.02 | 15.46 |
15.52
|
14.97
|
521K | -1.89% | ||||
| Jun 22 | 15.31 | 15.18 |
15.56
|
14.96
|
365K | 1.12% | ||||
| Jun 19 | 15.14 | 15.55 |
15.93
|
15.07
|
1.0M | -2.57% | ||||
| Jun 18 | 15.54 | 16.19 |
16.51
|
15.28
|
559K | -4.78% | ||||
| Jun 17 | 16.32 | 16.43 |
16.88
|
16.02
|
264K | -0.67% | ||||
| Jun 16 | 16.43 | 16.6 |
16.95
|
16.15
|
256K | 1.05% | ||||
| Jun 15 | 16.26 | 15.3 |
16.44
|
15.15
|
316K | 4.90% | ||||
| Jun 12 | 15.5 | 15.98 |
16.11
|
15.12
|
249K | -0.13% | ||||
| Jun 11 | 15.52 | 16.25 |
16.48
|
15.52
|
277K | -6.39% | ||||
| Jun 10 | 16.58 | 17.1 |
17.33
|
16.23
|
348K | -2.59% | ||||
| Jun 9 | 17.02 | 16.89 |
17.67
|
16.6
|
400K | 0.18% | ||||
| Jun 8 | 16.99 | 16.95 |
18.14
|
16.06
|
532K | 0.59% | ||||
| Jun 5 | 16.89 | 16.71 |
18.17
|
16.61
|
628K | 0.66% | ||||
| Jun 4 | 16.78 | 16.22 |
16.86
|
16.01
|
531K | 2.63% | ||||
| Jun 3 | 16.35 | 16.75 |
16.89
|
15.82
|
641K | -2.45% | ||||
| Jun 2 | 16.76 | 16.17 |
16.83
|
15.82
|
354K | 2.82% | ||||
| Jun 1 | 16.3 | 16.15 |
16.63
|
15.85
|
548K | 0.62% | ||||
| May 29 | 16.2 | 16.01 |
16.43
|
14.76
|
905K | 0.93% | ||||
| May 28 | 16.05 | 16.94 |
17.3
|
15.98
|
420K | -4.75% | ||||
| May 27 | 16.85 | 15.68 |
17.1
|
15.1
|
1.1M | 7.39% | ||||
| May 26 | 15.69 | 16.61 |
17.77
|
15.65
|
1.0M | -1.94% | ||||
| May 22 | 16 | 17 |
17.5
|
15.25
|
7.1M | -21.95% | ||||
| May 21 | 20.5 | 20.22 |
20.97
|
19.06
|
1.5M | 1.64% | ||||
| May 20 | 20.17 | 19.48 |
21.27
|
19.37
|
715K | 5.60% | ||||
| May 19 | 19.1 | 20.81 |
21.97
|
19.06
|
1.0M | -7.86% | ||||
| May 18 | 20.73 | 20.78 |
21
|
19.5
|
887K | -1.19% | ||||
| May 15 | 20.98 | 18.31 |
21.45
|
18.31
|
1.0M | 13.28% | ||||
| May 14 | 18.52 | 18.07 |
18.85
|
17.53
|
298K | 1.65% | ||||
| May 13 | 18.22 | 19.04 |
19.62
|
17.51
|
498K | -3.85% | ||||
| May 12 | 18.95 | 18.73 |
20.19
|
17.8
|
1.1M | 2.60% | ||||
| May 11 | 18.47 | 18.21 |
18.62
|
17.24
|
623K | 2.44% | ||||
| May 8 | 18.03 | 18.35 |
19.03
|
17.77
|
698K | 0.11% | ||||
| May 7 | 18.01 | 18.5 |
19.11
|
18
|
486K | -1.91% | ||||
| May 6 | 18.36 | 18.17 |
19.29
|
17.85
|
1.2M | 1.44% | ||||
| May 5 | 18.1 | 18.78 |
18.8
|
17.97
|
1.1M | -2.53% | ||||
| May 4 | 18.57 | 18.39 |
19.27
|
18
|
873K | 2.26% | ||||
| May 1 | 18.16 | 17.75 |
18.44
|
17.65
|
974K | 0.89% | ||||
| Apr 30 | 18 | 19.43 |
20.29
|
17.63
|
3.1M | -3.74% | ||||
| Apr 29 | 18.7 | 18.82 |
20
|
17.56
|
2.1M | -4.1% | ||||
| Apr 28 | 19.5 | 14.25 |
20.74
|
14
|
15.1M | 69.42% | ||||
| Apr 27 | 11.51 | 11.94 |
12.25
|
11.27
|
220K | -1.62% | ||||
| Apr 24 | 11.7 | 12.13 |
12.13
|
11.29
|
191K | -2.58% | ||||
| Apr 23 | 12.01 | 11.13 |
12.07
|
11.03
|
162K | 8.20% | ||||
| Apr 22 | 11.1 | 10.64 |
11.22
|
10.42
|
45.7K | 7.04% | ||||
| Apr 21 | 10.37 | 10.66 |
10.75
|
10.2
|
57.5K | -5.38% | ||||
| Apr 20 | 10.96 | 10.66 |
11.34
|
10.66
|
118K | 0.46% | ||||
| Apr 17 | 10.91 | 11.08 |
11.11
|
10.47
|
151K | 1.11% | ||||
| Apr 16 | 10.79 | 10.95 |
11.13
|
10.13
|
121K | -1.01% | ||||
| Apr 15 | 10.9 | 10.88 |
11.02
|
10.43
|
160K | -2.42% | ||||
| Apr 14 | 11.17 | 10.25 |
11.7
|
10.04
|
214K | 12.60% | ||||
| Apr 13 | 9.92 | 10.03 |
10.55
|
9.83
|
133K | -2.17% | ||||
| Apr 9 | 10.14 | 9.29 |
10.33
|
9.17
|
212K | 10.94% | ||||
| Apr 8 | 9.14 | 9.4 |
9.53
|
8.75
|
148K | -0.11% | ||||
| Apr 7 | 9.15 | 10.3 |
10.61
|
9
|
267K | -8.41% | ||||
| Apr 6 | 9.99 | 9.34 |
10.07
|
9.34
|
147K | 11.74% | ||||
| Apr 3 | 8.94 | 9.69 |
9.69
|
8.72
|
165K | -8.21% | ||||
| Apr 2 | 9.74 | 9.53 |
10.1
|
9.21
|
203K | 2.20% | ||||
| Apr 1 | 9.53 | 10.66 |
10.78
|
8.96
|
236K | -13.13% | ||||
| Mar 31 | 10.97 | 10.74 |
11.37
|
10.46
|
284K | 3.30% | ||||
| Mar 30 | 10.62 | 9.74 |
11
|
9.7
|
155K | 10.05% | ||||
| Mar 27 | 9.65 | 9.46 |
9.75
|
9.15
|
130K | -3.31% | ||||
| Mar 26 | 9.98 | 10.02 |
10.81
|
9.74
|
156K | -1.96% | ||||
| Mar 25 | 10.18 | 10.34 |
10.83
|
9.95
|
215K | 0.59% | ||||
| Mar 24 | 10.12 | 9.52 |
10.3
|
9.24
|
211K | 11.09% | ||||
| Mar 23 | 9.11 | 8.65 |
9.17
|
8.45
|
134K | 6.92% | ||||
| Mar 20 | 8.52 | 8.75 |
9.03
|
8.18
|
591K | -0.12% | ||||
| Mar 19 | 8.53 | 7.85 |
8.95
|
7.76
|
186K | 6.76% | ||||
| Mar 18 | 7.99 | 7.19 |
8.16
|
6.96
|
299K | 3.36% | ||||
| Mar 17 | 7.73 | 8.14 |
8.45
|
7.22
|
254K | -2.64% | ||||
| Mar 16 | 7.94 | 8 |
8.79
|
7.86
|
472K | -13.51% | ||||
| Mar 13 | 9.18 | 8.5 |
9.22
|
7.13
|
367K | 10.60% | ||||
| Mar 12 | 8.3 | 11 |
11
|
7.72
|
471K | -29.6% | ||||
| Mar 11 | 11.79 | 11.75 |
12
|
11.39
|
296K | -0.67% | ||||
| Mar 10 | 11.87 | 11.58 |
12
|
11.21
|
253K | 5.79% | ||||
| Mar 9 | 11.22 | 11.31 |
11.41
|
10.36
|
203K | -6.73% | ||||
| Mar 6 | 12.03 | 11.83 |
12.27
|
11.61
|
340K | 0.25% | ||||
| Mar 5 | 12 | 11.11 |
12.16
|
10.32
|
455K | 6.38% | ||||
| Mar 4 | 11.28 | 9.5 |
11.55
|
9.5
|
425K | 21.68% | ||||
| Mar 3 | 9.27 | 9.71 |
10.04
|
9.01
|
186K | -5.41% | ||||
| Mar 2 | 9.8 | 9.4 |
9.84
|
9.32
|
101K | 4.14% | ||||
| Feb 28 | 9.41 | 10.5 |
10.7
|
9.11
|
396K | -12.47% | ||||
| Feb 27 | 10.75 | 10.85 |
10.97
|
10.13
|
319K | -0.83% | ||||
| Feb 26 | 10.84 | 10.37 |
10.85
|
10.12
|
159K | 5.45% | ||||
| Feb 25 | 10.28 | 10.58 |
10.7
|
10
|
249K | -2.1% | ||||
| Feb 24 | 10.5 | 10.16 |
10.64
|
9.88
|
165K | 0.29% | ||||
| Feb 21 | 10.47 | 10.94 |
10.94
|
10.37
|
127K | -4.3% | ||||
| Feb 20 | 10.94 | 10.38 |
11.33
|
10.38
|
233K | 4.89% | ||||
| Feb 19 | 10.43 | 10.18 |
10.78
|
10.15
|
214K | 3.57% | ||||
| Feb 18 | 10.07 | 9.63 |
10.1
|
9.63
|
504K | 5.22% | ||||
| Feb 14 | 9.57 | 9.59 |
9.8
|
9.43
|
111K | 0% | ||||
| Feb 13 | 9.57 | 9.38 |
9.79
|
9.38
|
94.6K | 1.06% | ||||
| Feb 12 | 9.47 | 9.35 |
9.67
|
9.11
|
72.8K | 2.27% | ||||
| Feb 11 | 9.26 | 9.22 |
9.41
|
9.07
|
64.7K | 0.33% | ||||
| Feb 10 | 9.23 | 9.75 |
9.78
|
9.13
|
93.8K | -5.24% | ||||
| Feb 7 | 9.74 | 9.82 |
9.89
|
9.32
|
100K | -1.62% | ||||
| Feb 6 | 9.9 | 10.31 |
10.69
|
9.72
|
165K | -1.1% | ||||
| Feb 5 | 10.01 | 10.85 |
10.88
|
9.61
|
338K | -7.57% | ||||
| Feb 4 | 10.83 | 9.66 |
10.91
|
9.62
|
404K | 12.34% | ||||
| Feb 3 | 9.64 | 9.66 |
10.12
|
9.13
|
398K | 2.77% | ||||
| Jan 31 | 9.38 | 8.17 |
10.39
|
7.8
|
2.9M | 40.84% | ||||
| Jan 30 | 6.66 | 6.58 |
7.28
|
6.32
|
282K | 0.15% | ||||
| Jan 29 | 6.65 | 7 |
7.03
|
6.6
|
89.2K | -3.9% | ||||
| Jan 28 | 6.92 | 6.91 |
7.08
|
6.66
|
97.8K | 0.87% | ||||
| Jan 27 | 6.86 | 6.84 |
7.01
|
6.61
|
159K | -2.56% | ||||
| Jan 24 | 7.04 | 7.65 |
7.79
|
6.93
|
131K | -7.85% | ||||
| Jan 23 | 7.64 | 8.16 |
8.16
|
7.62
|
100K | -7.62% | ||||
| Jan 22 | 8.27 | 8.7 |
8.79
|
8.2
|
61.1K | -4.39% | ||||
| Jan 21 | 8.65 | 9.02 |
9.05
|
8.63
|
48.2K | -4.1% | ||||
| Jan 17 | 9.02 | 8.79 |
9.14
|
8.74
|
186K | 3.56% | ||||
| Jan 16 | 8.71 | 8.8 |
9.01
|
8.53
|
80.0K | 0.46% | ||||
| Jan 15 | 8.67 | 8.77 |
9.07
|
8.61
|
146K | -1.59% | ||||
| Jan 14 | 8.81 | 8.71 |
8.98
|
8.6
|
76.8K | 1.26% | ||||
| Jan 13 | 8.7 | 9 |
9
|
8.52
|
157K | 1.40% | ||||
| Jan 10 | 8.58 | 8.85 |
8.85
|
8.35
|
195K | -3.05% | ||||
| Jan 9 | 8.85 | 8.88 |
8.93
|
8.54
|
80.9K | -0.11% | ||||
| Jan 8 | 8.86 | 8.47 |
8.88
|
8.35
|
66.6K | 4.48% | ||||
| Jan 7 | 8.48 | 8.69 |
8.73
|
8.33
|
71.7K | -2.42% | ||||
| Jan 6 | 8.69 | 8.51 |
8.86
|
8.34
|
52.4K | 0.70% | ||||
| Jan 3 | 8.63 | 8.57 |
8.72
|
8.25
|
89.9K | -1.6% | ||||
| Jan 2 | 8.77 | 8.87 |
9.01
|
8.18
|
123K | -0.11% | ||||
| Dec 31 | 8.78 | 8.86 |
9.04
|
8.75
|
62.2K | -0.79% | ||||
| Dec 30 | 8.85 | 8.97 |
8.97
|
8.59
|
79.1K | -1.01% | ||||
| Dec 27 | 8.94 | 9.08 |
9.09
|
8.84
|
107K | -1.22% | ||||
| Dec 26 | 9.05 | 9.41 |
9.44
|
9.02
|
139K | -1.84% | ||||
| Dec 24 | 9.22 | 9.14 |
9.31
|
8.87
|
129K | 1.99% | ||||
| Dec 23 | 9.04 | 7.95 |
9.07
|
7.85
|
204K | 12.86% | ||||
| Dec 20 | 8.01 | 8.13 |
8.17
|
7.9
|
137K | -0.37% | ||||
| Dec 19 | 8.04 | 8.21 |
8.25
|
8
|
75.7K | -2.07% | ||||
| Dec 18 | 8.21 | 8.55 |
8.58
|
8.16
|
50.1K | -3.41% | ||||
| Dec 17 | 8.5 | 8.53 |
8.69
|
8.38
|
90.3K | 0.95% | ||||
| Dec 16 | 8.42 | 8.6 |
8.7
|
8.38
|
97.8K | -1.06% | ||||
| Dec 13 | 8.51 | 8.85 |
8.94
|
8.33
|
81.4K | -3.95% | ||||
| Dec 12 | 8.86 | 8.78 |
9.17
|
8.76
|
88.7K | 1.03% | ||||
| Dec 11 | 8.77 | 8.66 |
9.05
|
8.57
|
125K | 0.46% | ||||
| Dec 10 | 8.73 | 8.65 |
8.85
|
8.42
|
110K | 0.46% | ||||
| Dec 9 | 8.69 | 8.68 |
9.18
|
8.65
|
198K | -0.11% | ||||
| Dec 6 | 8.7 | 8.83 |
9.47
|
8.4
|
240K | -1.25% | ||||
| Dec 5 | 8.81 | 7.35 |
8.83
|
7.25
|
271K | 21.52% | ||||
| Dec 4 | 7.25 | 7.02 |
7.42
|
7.02
|
183K | 2.11% | ||||
| Dec 3 | 7.1 | 7.18 |
7.27
|
7
|
69.4K | -2.47% | ||||
| Dec 2 | 7.28 | 7.38 |
7.48
|
7.14
|
85.4K | -0.14% | ||||
| Nov 29 | 7.29 | 7.18 |
7.56
|
7.18
|
42.0K | 0.41% | ||||
| Nov 27 | 7.26 | 7.33 |
7.43
|
7.08
|
116K | -0.68% | ||||
| Nov 26 | 7.31 | 7.24 |
7.67
|
7.23
|
137K | 1.25% | ||||
| Nov 25 | 7.22 | 6.89 |
7.42
|
6.89
|
115K | 4.49% | ||||
| Nov 22 | 6.91 | 7.1 |
7.19
|
6.86
|
148K | -1.99% | ||||
| Nov 21 | 7.05 | 6.97 |
7.11
|
6.82
|
82.4K | 1.44% | ||||
| Nov 20 | 6.95 | 6.85 |
7.04
|
6.76
|
101K | 0.58% | ||||
| Nov 19 | 6.91 | 6.85 |
7
|
6.73
|
204K | 1.77% | ||||
| Nov 18 | 6.79 | 6.89 |
6.89
|
6.61
|
75.0K | -1.74% | ||||
| Nov 15 | 6.91 | 6.79 |
6.95
|
6.7
|
71.1K | 2.37% | ||||
| Nov 14 | 6.75 | 6.75 |
6.94
|
6.74
|
55.8K | -1.89% | ||||
| Nov 13 | 6.88 | 6.97 |
7.07
|
6.4
|
70.4K | -1.85% | ||||
| Nov 12 | 7.01 | 6.95 |
7.17
|
6.9
|
88.0K | 0.43% | ||||
| Nov 11 | 6.98 | 6.92 |
7.04
|
6.87
|
111K | 0.14% | ||||
| Nov 8 | 6.97 | 5.35 |
7.2
|
5.35
|
187K | 0.14% | ||||
| Nov 7 | 6.96 | 7.06 |
7.18
|
6.96
|
76.8K | -0.43% | ||||
| Nov 6 | 6.99 | 7.23 |
7.27
|
6.83
|
88.2K | -2.51% | ||||
| Nov 5 | 7.17 | 7.13 |
7.24
|
6.93
|
107K | 0.70% | ||||
| Nov 4 | 7.12 | 6.98 |
7.19
|
6.86
|
92.8K | 2.74% | ||||
| Nov 1 | 6.93 | 6.79 |
6.99
|
6.75
|
125K | 3.13% | ||||
| Oct 31 | 6.72 | 6.73 |
6.83
|
6.51
|
67.5K | -0.3% | ||||
| Oct 30 | 6.74 | 6.67 |
6.92
|
6.67
|
85.1K | 0.60% | ||||
| Oct 29 | 6.7 | 6.71 |
6.83
|
6.55
|
119K | -0.15% | ||||
| Oct 28 | 6.71 | 6.65 |
6.95
|
6.65
|
89.7K | 1.05% | ||||
| Oct 25 | 6.64 | 6.32 |
6.68
|
6.29
|
58.0K | 4.73% | ||||
| Oct 24 | 6.34 | 6.78 |
6.9
|
6.28
|
166K | -6.21% | ||||
| Oct 23 | 6.76 | 6.45 |
6.99
|
6.42
|
197K | 4.16% | ||||
| Oct 22 | 6.49 | 6.8 |
6.86
|
6.39
|
169K | -4.14% | ||||
| Oct 21 | 6.77 | 6.64 |
6.91
|
6.52
|
155K | 3.04% | ||||
| Oct 18 | 6.57 | 6.95 |
7.08
|
6.55
|
178K | -5.47% | ||||
| Oct 17 | 6.95 | 6.71 |
7.06
|
6.64
|
181K | 3.12% | ||||
| Oct 16 | 6.74 | 6.62 |
6.79
|
6.31
|
218K | 1.35% | ||||
| Oct 15 | 6.65 | 6.4 |
6.82
|
6.29
|
159K | 4.56% | ||||
| Oct 14 | 6.36 | 6.19 |
6.4
|
6.16
|
113K | 2.58% | ||||
| Oct 11 | 6.2 | 5.96 |
6.35
|
5.9
|
320K | 6.90% | ||||
| Oct 10 | 5.8 | 5.4 |
5.87
|
5.35
|
384K | 6.81% | ||||
| Oct 9 | 5.43 | 6.22 |
6.29
|
5.41
|
306K | -11.85% | ||||
| Oct 8 | 6.16 | 6.72 |
6.72
|
6.15
|
278K | -9.81% | ||||
| Oct 7 | 6.83 | 7.07 |
7.41
|
6.26
|
574K | -6.05% | ||||
| Oct 4 | 7.27 | 7.21 |
7.42
|
7.13
|
104K | 0.97% | ||||
| Oct 3 | 7.2 | 6.96 |
7.32
|
6.78
|
154K | 3.15% | ||||
| Oct 2 | 6.98 | 6.86 |
7.18
|
6.75
|
155K | 1.01% | ||||
| Oct 1 | 6.91 | 7.5 |
7.66
|
6.9
|
189K | -7.5% | ||||
| Sep 30 | 7.47 | 7.7 |
7.85
|
7.45
|
142K | -3.49% | ||||
| Sep 27 | 7.74 | 7.84 |
7.92
|
7.5
|
165K | -1.4% | ||||
| Sep 26 | 7.85 | 8.74 |
8.74
|
7.62
|
254K | -10.49% | ||||
| Sep 25 | 8.77 | 8.78 |
8.9
|
8.61
|
152K | -0.11% | ||||
| Sep 24 | 8.78 | 8.76 |
8.8
|
8.42
|
151K | -0.34% | ||||
| Sep 23 | 8.81 | 8.7 |
8.94
|
8.57
|
208K | 1.26% | ||||
| Sep 20 | 8.7 | 8.71 |
8.82
|
8.4
|
323K | -0.11% | ||||
| Sep 19 | 8.71 | 8.82 |
8.87
|
8.7
|
189K | -1.69% | ||||
| Sep 18 | 8.86 | 8.84 |
8.9
|
8.63
|
52.4K | 0.57% | ||||
| Sep 17 | 8.81 | 8.75 |
8.9
|
8.55
|
80.1K | 0.69% | ||||
| Sep 16 | 8.75 | 8.7 |
8.94
|
8.64
|
109K | -0.11% | ||||
| Sep 13 | 8.76 | 9.07 |
9.07
|
8.66
|
88.1K | -3.31% | ||||
| Sep 12 | 9.06 | 9.15 |
9.2
|
8.95
|
69.1K | -0.44% | ||||
| Sep 11 | 9.1 | 8.67 |
9.21
|
8.67
|
119K | 1.68% | ||||
| Sep 10 | 8.95 | 8.8 |
9.17
|
8.66
|
117K | 1.47% | ||||
| Sep 9 | 8.82 | 8.94 |
9.13
|
8.67
|
98.2K | -0.56% | ||||
| Sep 6 | 8.87 | 9.13 |
9.28
|
8.8
|
115K | -2.31% | ||||
| Sep 5 | 9.08 | 8.79 |
9.15
|
8.77
|
84.0K | 4.49% | ||||
| Sep 4 | 8.69 | 8.41 |
8.75
|
8.24
|
213K | 3.70% | ||||
| Sep 3 | 8.38 | 8.4 |
8.5
|
7.82
|
168K | -0.36% | ||||
| Aug 30 | 8.41 | 8.37 |
8.56
|
8.28
|
179K | 0.48% | ||||
| Aug 29 | 8.37 | 8.52 |
8.59
|
8.29
|
99.1K | -0.59% | ||||
| Aug 28 | 8.42 | 8.72 |
8.81
|
8.23
|
198K | -3.99% | ||||
| Aug 27 | 8.77 | 9.14 |
9.24
|
8.64
|
210K | -3.31% | ||||
| Aug 26 | 9.07 | 9.19 |
9.27
|
8.93
|
132K | -1.09% | ||||
| Aug 23 | 9.17 | 9.71 |
9.76
|
9.09
|
122K | -5.95% | ||||
| Aug 22 | 9.75 | 10.11 |
10.11
|
9.61
|
112K | -2.6% | ||||
| Aug 21 | 10.01 | 10.25 |
10.25
|
9.97
|
60.0K | -1.18% | ||||
| Aug 20 | 10.13 | 10.02 |
10.43
|
9.92
|
202K | 0.40% | ||||
| Aug 19 | 10.09 | 10.66 |
10.66
|
10
|
229K | -1.37% | ||||
| Aug 16 | 10.23 | 10.15 |
10.39
|
9.9
|
181K | 2.30% | ||||
| Aug 15 | 10 | 10.24 |
10.4
|
9.85
|
83.0K | -2.15% | ||||
| Aug 14 | 10.22 | 10.61 |
10.78
|
9.52
|
248K | -5.02% | ||||
| Aug 13 | 10.76 | 9.91 |
11.11
|
9.91
|
362K | 8.36% | ||||
| Aug 12 | 9.93 | 9.88 |
10.38
|
9.71
|
107K | 0.40% | ||||
| Aug 9 | 9.89 | 10.04 |
10.12
|
9.68
|
110K | -2.18% | ||||
| Aug 8 | 10.11 | 8.41 |
10.68
|
8
|
357K | 6.31% | ||||
| Aug 7 | 9.51 | 9.02 |
9.58
|
8.9
|
87.8K | 4.05% | ||||
| Aug 6 | 9.14 | 8.83 |
9.3
|
8.61
|
90.7K | 3.98% | ||||
| Aug 5 | 8.79 | 8.63 |
8.87
|
8.12
|
174K | -3.51% | ||||
| Aug 2 | 9.11 | 9.27 |
9.5
|
8.88
|
99.5K | -4.61% | ||||
| Aug 1 | 9.55 | 9.86 |
10.17
|
9.38
|
163K | -0.52% | ||||
| Jul 31 | 9.6 | 9.49 |
9.9
|
9.41
|
226K | 3% | ||||
| Jul 30 | 9.32 | 8.9 |
9.43
|
8.89
|
158K | 3.21% | ||||
| Jul 29 | 9.03 | 9 |
9.07
|
8.72
|
67.6K | 0.33% | ||||
| Jul 26 | 9 | 8.74 |
9.05
|
8.54
|
127K | 4.05% | ||||
| Jul 25 | 8.65 | 9.16 |
9.19
|
8.64
|
101K | -6.08% | ||||
| Jul 24 | 9.21 | 8.99 |
9.43
|
8.85
|
109K | 1.66% | ||||
| Jul 23 | 9.06 | 9.12 |
9.12
|
8.85
|
77.2K | -0.33% | ||||
| Jul 22 | 9.09 | 9.12 |
9.22
|
9.01
|
53.1K | 0% | ||||
| Jul 19 | 9.09 | 9.02 |
9.23
|
8.94
|
49.2K | 0.55% | ||||
| Jul 18 | 9.04 | 9.12 |
9.27
|
8.91
|
101K | -1.31% | ||||
| Jul 17 | 9.16 | 9.09 |
9.27
|
8.98
|
44.7K | 0.66% | ||||
| Jul 16 | 9.1 | 8.97 |
9.21
|
8.86
|
64.4K | 1.34% | ||||
| Jul 15 | 8.98 | 9.1 |
9.1
|
8.74
|
82.3K | -0.11% | ||||
| Jul 12 | 8.99 | 8.91 |
9.08
|
8.63
|
133K | 1.35% | ||||
| Jul 11 | 8.87 | 9.32 |
9.32
|
8.75
|
105K | -4.52% | ||||
| Jul 10 | 9.29 | 9.49 |
9.55
|
9.11
|
169K | -1.59% | ||||
| Jul 9 | 9.44 | 9.13 |
9.58
|
8.91
|
85.1K | 3.62% | ||||
| Jul 8 | 9.11 | 9.23 |
9.27
|
8.75
|
197K | -2.15% | ||||
| Jul 5 | 9.31 | 9.06 |
9.49
|
8.95
|
102K | 1.75% | ||||
| Jul 3 | 9.15 | 9 |
9.2
|
8.97
|
59.7K | 1.33% | ||||
| Jul 2 | 9.03 | 9.05 |
9.23
|
8.78
|
183K | 0% | ||||
| Jul 1 | 9.03 | 9.4 |
9.4
|
8.87
|
188K | -3.01% | ||||
| Jun 28 | 9.31 | 9.1 |
9.66
|
9.1
|
1.0M | 2.87% | ||||
| Jun 27 | 9.05 | 8.52 |
9.45
|
8.52
|
209K | 6.35% | ||||
| Jun 26 | 8.51 | 8.49 |
8.7
|
8.35
|
142K | 0.83% | ||||
| Jun 25 | 8.44 | 8.49 |
8.55
|
8.38
|
130K | -0.59% | ||||
| Jun 24 | 8.49 | 8.75 |
8.75
|
8.46
|
126K | -1.74% | ||||
| Jun 21 | 8.64 | 8.73 |
8.77
|
8.46
|
154K | -1.59% | ||||
| Jun 20 | 8.78 | 9.22 |
9.27
|
8.56
|
150K | -2.98% | ||||
| Jun 19 | 9.05 | 9 |
9.25
|
8.9
|
150K | 0.22% | ||||
| Jun 18 | 9.03 | 8.77 |
9.28
|
8.75
|
148K | 4.03% | ||||
| Jun 17 | 8.68 | 7.83 |
8.78
|
7.71
|
320K | 12.58% | ||||
| Jun 14 | 7.71 | 7.66 |
7.9
|
7.47
|
66.1K | 0.65% | ||||
| Jun 13 | 7.66 | 7.89 |
7.95
|
7.47
|
87.7K | -2.54% | ||||
| Jun 12 | 7.86 | 7.56 |
7.97
|
7.37
|
55.9K | 4.11% | ||||
| Jun 11 | 7.55 | 7.95 |
7.97
|
7.41
|
132K | -4.19% | ||||
| Jun 10 | 7.88 | 7.66 |
7.98
|
7.65
|
79.0K | 3.82% | ||||
| Jun 7 | 7.59 | 7.32 |
7.66
|
7.25
|
68.5K | 3.69% | ||||
| Jun 6 | 7.32 | 7.43 |
7.5
|
7.2
|
115K | -1.61% | ||||
| Jun 5 | 7.44 | 7.75 |
7.75
|
7.34
|
81.1K | -3.38% | ||||
| Jun 4 | 7.7 | 7.4 |
7.75
|
7.34
|
132K | 4.48% | ||||
| Jun 3 | 7.37 | 7.26 |
7.39
|
7.18
|
94.3K | 0.96% | ||||
| May 31 | 7.3 | 7.72 |
7.81
|
7.26
|
84.3K | -6.65% | ||||
| May 30 | 7.82 | 8 |
8.3
|
7.67
|
180K | -2.13% | ||||
| May 29 | 7.99 | 7.18 |
8.16
|
7.13
|
253K | 9.75% | ||||
| May 28 | 7.28 | 7.56 |
7.56
|
7.2
|
129K | -3.58% | ||||
| May 24 | 7.55 | 7.31 |
7.7
|
7.31
|
80.7K | 3.14% | ||||
| May 23 | 7.32 | 7.23 |
7.37
|
6.85
|
83.2K | 0% | ||||
| May 22 | 7.32 | 7.28 |
7.47
|
7.17
|
55.5K | 0% | ||||
| May 21 | 7.32 | 7.36 |
7.61
|
7.21
|
77.8K | 2.38% | ||||
| May 20 | 7.15 | 7.28 |
7.35
|
6.94
|
135K | -2.85% | ||||
| May 17 | 7.36 | 7.4 |
7.64
|
6.91
|
179K | -1.87% | ||||
| May 16 | 7.5 | 7.45 |
7.56
|
7.22
|
103K | -0.4% | ||||
| May 15 | 7.53 | 7.46 |
7.72
|
7.14
|
109K | -1.83% | ||||
| May 14 | 7.67 | 7.51 |
7.79
|
7.38
|
185K | 4.78% | ||||
| May 13 | 7.32 | 7.43 |
7.6
|
6.95
|
132K | -3.68% | ||||
| May 10 | 7.6 | 7.68 |
7.76
|
7.3
|
130K | -0.91% | ||||
| May 9 | 7.67 | 7.8 |
7.91
|
7.4
|
145K | -2.91% | ||||
| May 8 | 7.9 | 7.81 |
8.03
|
7.79
|
297K | 1.15% | ||||
| May 7 | 7.81 | 7.5 |
8
|
7.3
|
549K | 6.11% | ||||
| May 6 | 7.36 | 6.98 |
7.56
|
6.81
|
200K | 2.79% | ||||
| May 3 | 7.16 | 6.98 |
7.33
|
6.85
|
134K | 3.77% | ||||
| May 2 | 6.9 | 7.17 |
7.22
|
6.73
|
208K | -4.43% | ||||
| May 1 | 7.22 | 7.16 |
7.34
|
7.01
|
109K | 0.98% | ||||
| Apr 30 | 7.15 | 7.17 |
7.31
|
6.68
|
191K | -0.14% | ||||
| Apr 29 | 7.16 | 7.09 |
7.41
|
7.03
|
141K | 0.99% | ||||
| Apr 26 | 7.09 | 6.81 |
7.15
|
6.81
|
257K | 3.65% | ||||
| Apr 25 | 6.84 | 6.91 |
6.94
|
6.77
|
155K | -2.15% | ||||
| Apr 24 | 6.99 | 6.82 |
7
|
6.68
|
144K | 0.43% | ||||
| Apr 23 | 6.96 | 6.38 |
7.07
|
6.38
|
259K | 9.61% | ||||
| Apr 22 | 6.35 | 6.3 |
6.39
|
6.11
|
92.1K | 0.95% | ||||
| Apr 18 | 6.29 | 6.31 |
6.37
|
6.11
|
143K | 0.32% | ||||
| Apr 17 | 6.27 | 6.31 |
6.31
|
6.01
|
114K | 0.16% | ||||
| Apr 16 | 6.26 | 6.17 |
6.38
|
6.08
|
88.5K | 2.12% | ||||
| Apr 15 | 6.13 | 6.27 |
6.27
|
5.94
|
171K | -2.08% | ||||
| Apr 12 | 6.26 | 6.72 |
6.85
|
6.08
|
231K | -6.29% | ||||
| Apr 11 | 6.68 | 6.25 |
7.22
|
6.25
|
595K | 0% | ||||