About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
SVC
...
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.
- Service Properties Trust FFO of $0.56 beats by $0.02, revenue of $496.8M beats by $7.61M
- Service Properties Trust Q3 Earnings Preview
- Travel and leisure stocks gain as investors look past macro, war fears
- Service Properties Trust declares $0.20 dividend
- Service Properties Trust FFO of $0.58 in-line, revenue of $503.78M beats by $4.13M
- Service Properties Trust declares $0.20 dividend
- Service Properties Trust announces new $650M credit facility
- Service Properties pays $165M for Miami Beach, Florida-based Nautilus Hotel
- Service Properties Trust FFO of $0.23 misses by $0.05, revenue of $429.2M beats by $16.79M
- Service Properties Trust Q1 Earnings Preview
- Service Properties Trust declares $0.20 dividend
- Service Properties Trust FFO of $0.44 beats by $0.08, revenue of $455.22M beats by $10.35M
- Service Properties Trust Q4 Earnings Preview
- BP buys TravelCenters of America in $1.3B deal
- Self storage, residential drive REIT returns higher this week
- Service Properties Trust declares $0.20 dividend
- Hotel REITs lead US REIT dividend hikes in October
- Service Properties Trust GAAP EPS of $0.05, revenue of $498.25M
- Service Properties Trust Q3 Earnings Preview
- Service Properties Trust declares $0.20 dividend as restriction on paying dividend removed
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 24, 2022 | -1.21 / -0.54 | 421.38M / 414.26M |
Beat! |
| November 4, 2021 | -0.19 / -0.61 | 437.1M / 426.66M |
Beat! |
| August 5, 2021 | -0.42 / -0.98 | 375.94M / 340.38M |
Beat! |
| May 7, 2021 | -1.02 / -0.84 | 261.17M / 281.14M | |
| February 26, 2021 | -0.9846 / -0.64 | 270.04M / 228.71M |
Beat! |
| November 9, 2020 | -0.5148 / -0.4 | 296.5M / 262.54M |
Beat! |
| August 7, 2020 | -0.3 / -0.63 | 214.94M / 201.65M |
Beat! |
| May 11, 2020 | -0.03 / -0.05 | 483.78M / 481.23M |
Beat! |
| February 28, 2020 | 0.1428 / 0.3 | 580.91M / 534.79M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 8.11 | 8.11 |
8.33
|
8.02
|
917K | -1.1% | ||||
| May 17, 2023 | 8.2 | 8.18 |
8.38
|
8.09
|
813K | 1.11% | ||||
| May 16, 2023 | 8.11 | 8.1 |
8.23
|
8.03
|
633K | -0.61% | ||||
| May 15, 2023 | 8.16 | 8.22 |
8.35
|
8.14
|
864K | -0.37% | ||||
| May 12, 2023 | 8.19 | 8.11 |
8.22
|
7.98
|
682K | 1.11% | ||||
| May 11, 2023 | 8.1 | 8.05 |
8.25
|
8.01
|
1.0M | -0.49% | ||||
| May 10, 2023 | 8.14 | 8.59 |
8.63
|
7.92
|
2.9M | -3.44% | ||||
| May 9, 2023 | 8.43 | 9.24 |
9.26
|
8.4
|
1.4M | -5.49% | ||||
| May 8, 2023 | 8.92 | 9.04 |
9.09
|
8.82
|
841K | -1.33% | ||||
| May 5, 2023 | 9.04 | 8.9 |
9.15
|
8.8
|
1.2M | 4.15% | ||||
| May 4, 2023 | 8.68 | 8.7 |
8.79
|
8.46
|
723K | -0.23% | ||||
| May 3, 2023 | 8.7 | 8.79 |
9
|
8.69
|
912K | -0.11% | ||||
| May 2, 2023 | 8.71 | 8.86 |
8.87
|
8.52
|
810K | -2.24% | ||||
| May 1, 2023 | 8.91 | 8.83 |
9.17
|
8.83
|
913K | 1.60% | ||||
| Apr 28, 2023 | 8.77 | 8.54 |
8.79
|
8.54
|
1.0M | 2.45% | ||||
| Apr 27, 2023 | 8.56 | 8.58 |
8.65
|
8.43
|
1.1M | 0.12% | ||||
| Apr 26, 2023 | 8.55 | 8.77 |
8.92
|
8.48
|
1.1M | -2.51% | ||||
| Apr 25, 2023 | 8.77 | 9.14 |
9.14
|
8.74
|
779K | -4.57% | ||||
| Apr 24, 2023 | 9.19 | 9.21 |
9.26
|
9.08
|
613K | 0.22% | ||||
| Apr 21, 2023 | 9.17 | 9.09 |
9.21
|
9.05
|
896K | -1.5% | ||||
| Apr 20, 2023 | 9.31 | 9.47 |
9.48
|
9.23
|
854K | -2.21% | ||||
| Apr 19, 2023 | 9.52 | 9.51 |
9.57
|
9.38
|
679K | -0.42% | ||||
| Apr 18, 2023 | 9.56 | 9.66 |
9.68
|
9.52
|
831K | -0.83% | ||||
| Apr 17, 2023 | 9.64 | 9.52 |
9.68
|
9.47
|
701K | 1.58% | ||||
| Apr 14, 2023 | 9.49 | 9.82 |
9.86
|
9.33
|
1.1M | -2.06% | ||||
| Apr 13, 2023 | 9.69 | 9.52 |
9.73
|
9.44
|
1.0M | 2.54% | ||||
| Apr 12, 2023 | 9.45 | 9.85 |
9.87
|
9.41
|
804K | -2.28% | ||||
| Apr 11, 2023 | 9.67 | 9.74 |
9.77
|
9.6
|
1.0M | -0.21% | ||||
| Apr 10, 2023 | 9.69 | 9.73 |
9.84
|
9.56
|
1.7M | -0.41% | ||||
| Apr 6, 2023 | 9.73 | 9.63 |
9.74
|
9.52
|
715K | 1.67% | ||||
| Apr 5, 2023 | 9.57 | 9.62 |
9.71
|
9.54
|
749K | -1.95% | ||||
| Apr 4, 2023 | 9.76 | 10.03 |
10.06
|
9.63
|
1.0M | -1.51% | ||||
| Apr 3, 2023 | 9.91 | 9.99 |
10.2
|
9.78
|
1.0M | -0.5% | ||||
| Mar 31, 2023 | 9.96 | 9.75 |
9.99
|
9.69
|
1.4M | 3.32% | ||||
| Mar 30, 2023 | 9.64 | 9.75 |
9.79
|
9.52
|
754K | 0.84% | ||||
| Mar 29, 2023 | 9.56 | 9.21 |
9.6
|
9.1
|
1.2M | 5.05% | ||||
| Mar 28, 2023 | 9.1 | 9.24 |
9.43
|
9.06
|
787K | -2.47% | ||||
| Mar 27, 2023 | 9.33 | 9.24 |
9.42
|
9.15
|
784K | 2.08% | ||||
| Mar 24, 2023 | 9.14 | 8.91 |
9.15
|
8.67
|
1.3M | 1.44% | ||||
| Mar 23, 2023 | 9.01 | 9.11 |
9.41
|
8.92
|
1.1M | -0.33% | ||||
| Mar 22, 2023 | 9.04 | 9.45 |
9.55
|
9.04
|
1.4M | -5.24% | ||||
| Mar 21, 2023 | 9.54 | 9.89 |
10.05
|
9.51
|
2.1M | -1.65% | ||||
| Mar 20, 2023 | 9.7 | 9.69 |
9.94
|
9.65
|
1.2M | 1.15% | ||||
| Mar 17, 2023 | 9.59 | 9.99 |
10
|
9.43
|
5.3M | -6.16% | ||||
| Mar 16, 2023 | 10.22 | 10 |
10.34
|
9.77
|
1.2M | 0.10% | ||||
| Mar 15, 2023 | 10.21 | 9.89 |
10.23
|
9.78
|
1.3M | -1.16% | ||||
| Mar 14, 2023 | 10.33 | 10.55 |
10.8
|
10.22
|
1.4M | 2.99% | ||||
| Mar 13, 2023 | 10.03 | 10.02 |
10.22
|
9.84
|
1.6M | -2.72% | ||||
| Mar 10, 2023 | 10.31 | 10.45 |
10.76
|
10.21
|
1.5M | -2.18% | ||||
| Mar 9, 2023 | 10.54 | 11.31 |
11.31
|
10.48
|
934K | -6.39% | ||||
| Mar 8, 2023 | 11.26 | 11.37 |
11.38
|
10.99
|
1.0M | -0.44% | ||||
| Mar 7, 2023 | 11.31 | 11.32 |
11.45
|
11.2
|
1.2M | 0.35% | ||||
| Mar 6, 2023 | 11.27 | 11.35 |
11.56
|
11.17
|
1.5M | -0.09% | ||||
| Mar 3, 2023 | 11.28 | 11.13 |
11.31
|
11.07
|
1.2M | 2.92% | ||||
| Mar 2, 2023 | 10.96 | 10.7 |
11.06
|
10.6
|
1.2M | 1.48% | ||||
| Mar 1, 2023 | 10.8 | 11.02 |
11.19
|
10.56
|
1.7M | -1.64% | ||||
| Feb 28, 2023 | 10.98 | 11.03 |
11.33
|
10.93
|
2.4M | -0.27% | ||||
| Feb 27, 2023 | 11.01 | 10.55 |
11.11
|
10.55
|
1.3M | 3.38% | ||||
| Feb 24, 2023 | 10.65 | 10.45 |
10.68
|
10.34
|
927K | 0% | ||||
| Feb 23, 2023 | 10.65 | 10.58 |
10.75
|
10.37
|
1.5M | 1.53% | ||||
| Feb 22, 2023 | 10.49 | 10.57 |
10.66
|
10.41
|
1.3M | 0.19% | ||||
| Feb 21, 2023 | 10.47 | 10.57 |
10.58
|
10.03
|
1.3M | -1.32% | ||||
| Feb 17, 2023 | 10.61 | 10.64 |
11.16
|
10.44
|
2.6M | 0.86% | ||||
| Feb 16, 2023 | 10.52 | 9.91 |
11.07
|
9.9
|
4.8M | 22.04% | ||||
| Feb 15, 2023 | 8.62 | 8.43 |
8.68
|
8.34
|
540K | 1.06% | ||||
| Feb 14, 2023 | 8.53 | 8.47 |
8.64
|
8.36
|
654K | 0.12% | ||||
| Feb 13, 2023 | 8.52 | 8.28 |
8.53
|
8.22
|
496K | 2.53% | ||||
| Feb 10, 2023 | 8.31 | 8.48 |
8.48
|
8.21
|
495K | -2.24% | ||||
| Feb 9, 2023 | 8.5 | 8.57 |
8.62
|
8.44
|
497K | -0.12% | ||||
| Feb 8, 2023 | 8.51 | 8.56 |
8.67
|
8.45
|
410K | -1.96% | ||||
| Feb 7, 2023 | 8.68 | 8.54 |
8.76
|
8.46
|
615K | 1.05% | ||||
| Feb 6, 2023 | 8.59 | 8.65 |
8.76
|
8.44
|
572K | -2.28% | ||||
| Feb 3, 2023 | 8.79 | 8.67 |
8.82
|
8.61
|
858K | -0.34% | ||||
| Feb 2, 2023 | 8.82 | 9 |
9.09
|
8.64
|
1.0M | 0.23% | ||||
| Feb 1, 2023 | 8.8 | 8.85 |
8.93
|
8.55
|
1.3M | -1.23% | ||||
| Jan 31, 2023 | 8.91 | 8.66 |
8.91
|
8.65
|
1.0M | 3.48% | ||||
| Jan 30, 2023 | 8.61 | 8.63 |
8.66
|
8.55
|
391K | -0.58% | ||||
| Jan 27, 2023 | 8.66 | 8.59 |
8.73
|
8.56
|
411K | 1.17% | ||||
| Jan 26, 2023 | 8.56 | 8.5 |
8.6
|
8.32
|
458K | 1.54% | ||||
| Jan 25, 2023 | 8.43 | 8.2 |
8.44
|
8.11
|
716K | 2.06% | ||||
| Jan 24, 2023 | 8.26 | 8.27 |
8.29
|
8.13
|
625K | -0.24% | ||||
| Jan 23, 2023 | 8.28 | 8.14 |
8.36
|
8.1
|
805K | 1.97% | ||||
| Jan 20, 2023 | 8.12 | 7.93 |
8.12
|
7.76
|
707K | 0.62% | ||||
| Jan 19, 2023 | 8.07 | 8.01 |
8.14
|
7.98
|
699K | -1.1% | ||||
| Jan 18, 2023 | 8.16 | 8.33 |
8.39
|
8.15
|
691K | -1.57% | ||||
| Jan 17, 2023 | 8.29 | 8.19 |
8.31
|
8.11
|
656K | 1.97% | ||||
| Jan 13, 2023 | 8.13 | 8.07 |
8.22
|
8.04
|
472K | -0.85% | ||||
| Jan 12, 2023 | 8.2 | 8.11 |
8.27
|
8.02
|
749K | 2.50% | ||||
| Jan 11, 2023 | 8 | 7.86 |
8.06
|
7.85
|
1.1M | 2.96% | ||||
| Jan 10, 2023 | 7.77 | 7.56 |
7.77
|
7.49
|
949K | 2.78% | ||||
| Jan 9, 2023 | 7.56 | 7.58 |
7.63
|
7.49
|
741K | 1.07% | ||||
| Jan 6, 2023 | 7.48 | 7.3 |
7.52
|
7.28
|
858K | 3.46% | ||||
| Jan 5, 2023 | 7.23 | 7.35 |
7.35
|
7.1
|
825K | -1.63% | ||||
| Jan 4, 2023 | 7.35 | 7.26 |
7.51
|
7.24
|
1.4M | 2.80% | ||||
| Jan 3, 2023 | 7.15 | 7.48 |
7.61
|
7.12
|
798K | -1.92% | ||||
| Dec 30 | 7.29 | 7.33 |
7.36
|
7.18
|
796K | -0.41% | ||||
| Dec 29 | 7.32 | 7.07 |
7.35
|
7.05
|
990K | 3.68% | ||||
| Dec 28 | 7.06 | 7.21 |
7.23
|
7
|
963K | -1.4% | ||||
| Dec 27 | 7.16 | 7.24 |
7.29
|
7.09
|
536K | -1.1% | ||||
| Dec 23 | 7.24 | 7.13 |
7.24
|
7.06
|
533K | 1.54% | ||||
| Dec 22 | 7.13 | 7.04 |
7.14
|
6.91
|
1.4M | -0.42% | ||||
| Dec 21 | 7.16 | 7.4 |
7.4
|
7.11
|
1.1M | -2.05% | ||||
| Dec 20 | 7.31 | 7.23 |
7.38
|
7.16
|
775K | 0.83% | ||||
| Dec 19 | 7.25 | 7.43 |
7.49
|
7.17
|
905K | -2.42% | ||||
| Dec 16 | 7.43 | 7.35 |
7.51
|
7.21
|
4.2M | -1.85% | ||||
| Dec 15 | 7.57 | 7.7 |
7.74
|
7.51
|
950K | -3.2% | ||||
| Dec 14 | 7.82 | 7.92 |
8.08
|
7.76
|
1.2M | -1.51% | ||||
| Dec 13 | 7.94 | 8 |
8.23
|
7.86
|
2.3M | -0.38% | ||||
| Dec 12 | 7.97 | 7.86 |
7.97
|
7.77
|
1.5M | 1.40% | ||||
| Dec 9 | 7.86 | 7.57 |
7.89
|
7.54
|
1.7M | 2.88% | ||||
| Dec 8 | 7.64 | 7.4 |
7.68
|
7.4
|
1.1M | 3.95% | ||||
| Dec 7 | 7.35 | 7.4 |
7.59
|
7.34
|
715K | -0.81% | ||||
| Dec 6 | 7.41 | 7.45 |
7.52
|
7.36
|
732K | -0.27% | ||||
| Dec 5 | 7.43 | 7.69 |
7.73
|
7.42
|
945K | -4.5% | ||||
| Dec 2 | 7.78 | 7.68 |
7.84
|
7.64
|
978K | -1.02% | ||||
| Dec 1 | 7.86 | 7.89 |
8.05
|
7.74
|
1.4M | 0.13% | ||||
| Nov 30 | 7.85 | 7.56 |
7.86
|
7.49
|
1.5M | 2.88% | ||||
| Nov 29 | 7.63 | 7.49 |
7.64
|
7.44
|
897K | 1.87% | ||||
| Nov 28 | 7.49 | 7.55 |
7.63
|
7.46
|
808K | -1.96% | ||||
| Nov 25 | 7.64 | 7.56 |
7.74
|
7.56
|
480K | 0.79% | ||||
| Nov 23 | 7.58 | 7.63 |
7.7
|
7.53
|
626K | -1.43% | ||||
| Nov 22 | 7.69 | 7.72 |
7.74
|
7.59
|
678K | 0.79% | ||||
| Nov 21 | 7.63 | 7.71 |
7.79
|
7.53
|
719K | -2.05% | ||||
| Nov 18 | 7.79 | 7.7 |
7.84
|
7.58
|
1.2M | 4.99% | ||||
| Nov 17 | 7.42 | 7.36 |
7.55
|
7.33
|
1.1M | -1.2% | ||||
| Nov 16 | 7.51 | 7.59 |
7.64
|
7.5
|
831K | -3.35% | ||||
| Nov 15 | 7.77 | 7.93 |
8.1
|
7.72
|
971K | -0.89% | ||||
| Nov 14 | 7.84 | 8.05 |
8.22
|
7.82
|
1.1M | -3.57% | ||||
| Nov 11 | 8.13 | 7.82 |
8.18
|
7.76
|
1.8M | 5.31% | ||||
| Nov 10 | 7.72 | 7.5 |
7.84
|
7.43
|
2.2M | 8.12% | ||||
| Nov 9 | 7.14 | 7.32 |
7.32
|
7.08
|
1.7M | -3.77% | ||||
| Nov 8 | 7.42 | 7.47 |
7.56
|
7.26
|
1.9M | -0.67% | ||||
| Nov 7 | 7.47 | 7.61 |
7.68
|
7.22
|
1.1M | 0% | ||||
| Nov 4 | 7.47 | 7.76 |
7.97
|
7.45
|
2.2M | -1.06% | ||||
| Nov 3 | 7.55 | 7.54 |
7.74
|
7.22
|
1.6M | -1.95% | ||||
| Nov 2 | 7.7 | 8.17 |
8.17
|
7.66
|
1.8M | -5.52% | ||||
| Nov 1 | 8.15 | 8.27 |
8.3
|
8.03
|
1.1M | 0.49% | ||||
| Oct 31 | 8.11 | 7.9 |
8.21
|
7.9
|
1.6M | 1.63% | ||||
| Oct 28 | 7.98 | 7.97 |
8.05
|
7.74
|
1.6M | 0.76% | ||||
| Oct 27 | 7.92 | 7.96 |
8.06
|
7.86
|
1.4M | 1.41% | ||||
| Oct 26 | 7.81 | 7.85 |
7.97
|
7.77
|
1.3M | 0.51% | ||||
| Oct 25 | 7.77 | 7.44 |
7.92
|
7.36
|
1.3M | 4.44% | ||||
| Oct 24 | 7.44 | 7.52 |
7.59
|
7.34
|
1.1M | -0.8% | ||||
| Oct 21 | 7.5 | 7.46 |
7.51
|
7.18
|
2.6M | -1.45% | ||||
| Oct 20 | 7.61 | 7.75 |
7.95
|
7.57
|
3.1M | -1.55% | ||||
| Oct 19 | 7.73 | 7.83 |
7.95
|
7.7
|
2.3M | -1.78% | ||||
| Oct 18 | 7.87 | 8 |
8.06
|
7.75
|
2.1M | 1.68% | ||||
| Oct 17 | 7.74 | 7.62 |
7.99
|
7.61
|
2.5M | 5.31% | ||||
| Oct 14 | 7.35 | 7.2 |
7.61
|
7.16
|
3.9M | 4.40% | ||||
| Oct 13 | 7.04 | 5.76 |
7.24
|
5.43
|
8.7M | 27.31% | ||||
| Oct 12 | 5.53 | 5.33 |
5.64
|
5.3
|
1.3M | 0.18% | ||||
| Oct 11 | 5.52 | 5.45 |
5.57
|
5.28
|
1.3M | 1.10% | ||||
| Oct 10 | 5.46 | 5.62 |
5.73
|
5.38
|
1.3M | -1.62% | ||||
| Oct 7 | 5.55 | 5.66 |
5.72
|
5.42
|
1.1M | -3.14% | ||||
| Oct 6 | 5.73 | 5.7 |
5.96
|
5.66
|
837K | -0.69% | ||||
| Oct 5 | 5.77 | 5.63 |
5.79
|
5.54
|
1.1M | -0.69% | ||||
| Oct 4 | 5.81 | 5.58 |
5.81
|
5.57
|
1.6M | 7.20% | ||||
| Oct 3 | 5.42 | 5.35 |
5.48
|
5.16
|
977K | 4.43% | ||||
| Sep 30 | 5.19 | 5.25 |
5.34
|
5.11
|
1.4M | 0.19% | ||||
| Sep 29 | 5.18 | 5.35 |
5.36
|
4.99
|
1.2M | -5.65% | ||||
| Sep 28 | 5.49 | 5.27 |
5.55
|
5.21
|
959K | 4.97% | ||||
| Sep 27 | 5.23 | 5.28 |
5.51
|
5.18
|
1.1M | 0.19% | ||||
| Sep 26 | 5.22 | 5.42 |
5.59
|
5.19
|
1.2M | -5.26% | ||||
| Sep 23 | 5.51 | 5.75 |
5.75
|
5.25
|
1.7M | -6.77% | ||||
| Sep 22 | 5.91 | 6.31 |
6.37
|
5.76
|
1.7M | -7.22% | ||||
| Sep 21 | 6.37 | 6.82 |
6.84
|
6.35
|
1.2M | -4.93% | ||||
| Sep 20 | 6.7 | 6.63 |
6.71
|
6.55
|
651K | -0.15% | ||||
| Sep 19 | 6.71 | 6.5 |
6.76
|
6.48
|
861K | 0.90% | ||||
| Sep 16 | 6.65 | 6.39 |
6.7
|
6.26
|
2.5M | 1.37% | ||||
| Sep 15 | 6.56 | 6.74 |
6.86
|
6.52
|
725K | -2.81% | ||||
| Sep 14 | 6.75 | 6.68 |
6.76
|
6.58
|
1.0M | 0.60% | ||||
| Sep 13 | 6.71 | 6.83 |
7.03
|
6.61
|
1.4M | -5.89% | ||||
| Sep 12 | 7.13 | 6.99 |
7.14
|
6.95
|
1.1M | 2.15% | ||||
| Sep 9 | 6.98 | 6.86 |
7.03
|
6.82
|
722K | 2.80% | ||||
| Sep 8 | 6.79 | 6.7 |
6.82
|
6.61
|
662K | -0.29% | ||||
| Sep 7 | 6.81 | 6.54 |
6.89
|
6.54
|
1.1M | 3.50% | ||||
| Sep 6 | 6.58 | 6.79 |
6.82
|
6.41
|
1.1M | -2.81% | ||||
| Sep 2 | 6.77 | 6.97 |
6.97
|
6.7
|
909K | -0.59% | ||||
| Sep 1 | 6.81 | 6.72 |
6.81
|
6.57
|
754K | -0.44% | ||||
| Aug 31 | 6.84 | 6.94 |
6.97
|
6.78
|
1.2M | -0.87% | ||||
| Aug 30 | 6.9 | 7.15 |
7.2
|
6.88
|
1.0M | -2.95% | ||||
| Aug 29 | 7.11 | 7.1 |
7.2
|
7.01
|
626K | -0.84% | ||||
| Aug 26 | 7.17 | 7.58 |
7.59
|
7.14
|
814K | -5.28% | ||||
| Aug 25 | 7.57 | 7.5 |
7.7
|
7.47
|
705K | 1.20% | ||||
| Aug 24 | 7.48 | 7.35 |
7.51
|
7.28
|
699K | 2.19% | ||||
| Aug 23 | 7.32 | 7.35 |
7.64
|
7.3
|
944K | 0% | ||||
| Aug 22 | 7.32 | 7.51 |
7.52
|
7.28
|
849K | -4.31% | ||||
| Aug 19 | 7.65 | 7.91 |
8.03
|
7.57
|
1.1M | -5.44% | ||||
| Aug 18 | 8.09 | 7.9 |
8.13
|
7.9
|
868K | 1.63% | ||||
| Aug 17 | 7.96 | 7.98 |
8.11
|
7.81
|
1.1M | -2.45% | ||||
| Aug 16 | 8.16 | 8.02 |
8.33
|
8.01
|
1.4M | 0.87% | ||||
| Aug 15 | 8.09 | 8.08 |
8.24
|
7.97
|
1.2M | -1.46% | ||||
| Aug 12 | 8.21 | 8.13 |
8.27
|
8.11
|
1.2M | 1.99% | ||||
| Aug 11 | 8.05 | 7.96 |
8.26
|
7.87
|
1.4M | 2.94% | ||||
| Aug 10 | 7.82 | 7.71 |
7.88
|
7.59
|
1.5M | 4.27% | ||||
| Aug 9 | 7.5 | 7.5 |
7.8
|
7.41
|
2.1M | 0% | ||||
| Aug 8 | 7.5 | 7.43 |
7.64
|
7.43
|
1.9M | 1.76% | ||||
| Aug 5 | 7.37 | 6.99 |
7.49
|
6.73
|
1.6M | 9.67% | ||||
| Aug 4 | 6.72 | 6.72 |
6.77
|
6.57
|
651K | -0.15% | ||||
| Aug 3 | 6.73 | 6.45 |
6.9
|
6.36
|
1.4M | 5.49% | ||||
| Aug 2 | 6.38 | 6.46 |
6.55
|
6.36
|
839K | -1.85% | ||||
| Aug 1 | 6.5 | 6.41 |
6.56
|
6.26
|
846K | -0.61% | ||||
| Jul 29 | 6.54 | 6.53 |
6.59
|
6.4
|
698K | 0.46% | ||||
| Jul 28 | 6.51 | 6.39 |
6.55
|
6.36
|
710K | 2.20% | ||||
| Jul 27 | 6.37 | 6.29 |
6.44
|
6.22
|
669K | 2.74% | ||||
| Jul 26 | 6.2 | 6.33 |
6.34
|
6.15
|
796K | -2.36% | ||||
| Jul 25 | 6.35 | 6.28 |
6.42
|
6.16
|
907K | 1.60% | ||||
| Jul 22 | 6.25 | 6.43 |
6.55
|
6.16
|
1.3M | -2.95% | ||||
| Jul 21 | 6.44 | 6.58 |
6.58
|
6.28
|
968K | -3.88% | ||||
| Jul 20 | 6.7 | 6.5 |
6.8
|
6.17
|
937K | 2.45% | ||||
| Jul 19 | 6.54 | 6.41 |
6.63
|
6.36
|
1.4M | 3.81% | ||||
| Jul 18 | 6.3 | 6.24 |
6.51
|
6.22
|
870K | 2.77% | ||||
| Jul 15 | 6.13 | 6.3 |
6.39
|
6.03
|
939K | -0.16% | ||||
| Jul 14 | 6.14 | 6.08 |
6.2
|
5.99
|
1.7M | -0.49% | ||||
| Jul 13 | 6.17 | 5.82 |
6.19
|
5.58
|
1.5M | 3.87% | ||||
| Jul 12 | 5.94 | 5.72 |
6.11
|
5.69
|
1.7M | 2.95% | ||||
| Jul 11 | 5.77 | 5.84 |
5.95
|
5.71
|
1.4M | -3.35% | ||||
| Jul 8 | 5.97 | 5.53 |
6.01
|
5.44
|
2.0M | 7.57% | ||||
| Jul 7 | 5.55 | 5.38 |
5.64
|
5.38
|
1.3M | 4.72% | ||||
| Jul 6 | 5.3 | 5.42 |
5.63
|
5.2
|
1.3M | -2.93% | ||||
| Jul 5 | 5.46 | 5.23 |
5.49
|
5.09
|
1.8M | 1.11% | ||||
| Jul 1 | 5.4 | 5.17 |
5.43
|
5.17
|
1.6M | 3.25% | ||||
| Jun 30 | 5.23 | 5.03 |
5.32
|
4.9
|
1.4M | 0.77% | ||||
| Jun 29 | 5.19 | 5.27 |
5.27
|
5.04
|
1.5M | -2.08% | ||||
| Jun 28 | 5.3 | 5.38 |
5.69
|
5.28
|
1.6M | 0.19% | ||||
| Jun 27 | 5.29 | 5.25 |
5.38
|
5.16
|
1.7M | 1.15% | ||||
| Jun 24 | 5.23 | 4.89 |
5.45
|
4.84
|
4.7M | 8.28% | ||||
| Jun 23 | 4.83 | 4.9 |
4.92
|
4.65
|
1.9M | -1.23% | ||||
| Jun 22 | 4.89 | 4.88 |
5.14
|
4.82
|
1.7M | -3.36% | ||||
| Jun 21 | 5.06 | 5.17 |
5.35
|
5
|
1.9M | 0.20% | ||||
| Jun 17 | 5.05 | 4.89 |
5.14
|
4.69
|
3.1M | 1.20% | ||||
| Jun 16 | 4.99 | 5.5 |
5.5
|
4.95
|
3.0M | -12.46% | ||||
| Jun 15 | 5.7 | 5.6 |
5.91
|
5.56
|
2.1M | 2.33% | ||||
| Jun 14 | 5.57 | 5.75 |
5.77
|
5.52
|
1.8M | -1.42% | ||||
| Jun 13 | 5.65 | 6.1 |
6.13
|
5.61
|
1.9M | -11.16% | ||||
| Jun 10 | 6.36 | 6.71 |
6.79
|
6.35
|
1.5M | -7.69% | ||||
| Jun 9 | 6.89 | 7.17 |
7.17
|
6.87
|
1.5M | -3.91% | ||||
| Jun 8 | 7.17 | 6.85 |
7.26
|
6.8
|
2.2M | 3.02% | ||||
| Jun 7 | 6.96 | 6.71 |
6.99
|
6.67
|
1.7M | 2.50% | ||||
| Jun 6 | 6.79 | 6.71 |
6.8
|
6.58
|
1.8M | 2.57% | ||||
| Jun 3 | 6.62 | 6.62 |
6.72
|
6.54
|
1.2M | -1.63% | ||||
| Jun 2 | 6.73 | 6.4 |
6.76
|
6.4
|
1.3M | 4.50% | ||||
| Jun 1 | 6.44 | 6.39 |
6.51
|
6.17
|
1.3M | 1.74% | ||||
| May 31 | 6.33 | 6.28 |
6.37
|
6.2
|
2.1M | -0.16% | ||||
| May 27 | 6.34 | 6.23 |
6.39
|
6.21
|
1.3M | 2.92% | ||||
| May 26 | 6.16 | 6.06 |
6.25
|
5.99
|
1.7M | 3.53% | ||||
| May 25 | 5.95 | 5.7 |
6.01
|
5.7
|
1.8M | 3.12% | ||||
| May 24 | 5.77 | 5.87 |
5.87
|
5.54
|
2.1M | -3.67% | ||||
| May 23 | 5.99 | 5.9 |
6.08
|
5.74
|
2.3M | 2.39% | ||||
| May 20 | 5.85 | 6.27 |
6.31
|
5.68
|
2.0M | -4.88% | ||||
| May 19 | 6.15 | 6.3 |
6.49
|
6.14
|
2.4M | -3% | ||||
| May 18 | 6.34 | 6.62 |
6.81
|
6.31
|
1.8M | -5.65% | ||||
| May 17 | 6.72 | 6.62 |
6.76
|
6.56
|
2.2M | 4.19% | ||||
| May 16 | 6.45 | 6.35 |
6.59
|
6.35
|
1.9M | 0.62% | ||||
| May 13 | 6.41 | 6.17 |
6.44
|
6.05
|
2.3M | 7.19% | ||||
| May 12 | 5.98 | 5.98 |
6.15
|
5.75
|
2.4M | -0.5% | ||||
| May 11 | 6.01 | 6.25 |
6.38
|
5.93
|
2.7M | -2.91% | ||||
| May 10 | 6.19 | 6.24 |
6.34
|
5.82
|
3.0M | 1.48% | ||||
| May 9 | 6.1 | 6.62 |
6.62
|
6.02
|
3.0M | -9.09% | ||||
| May 6 | 6.71 | 6.89 |
7.02
|
6.57
|
2.1M | -3.03% | ||||
| May 5 | 6.92 | 7.54 |
7.75
|
6.74
|
3.4M | -13.82% | ||||
| May 4 | 8.03 | 7.9 |
8.07
|
7.61
|
1.6M | 1.52% | ||||
| May 3 | 7.91 | 7.99 |
8.05
|
7.68
|
1.5M | -0.25% | ||||
| May 2 | 7.93 | 8.18 |
8.23
|
7.8
|
1.7M | -2.34% | ||||
| Apr 29 | 8.12 | 8.41 |
8.46
|
8.07
|
1.4M | -3.79% | ||||
| Apr 28 | 8.44 | 8.28 |
8.47
|
8.01
|
1.3M | 3.56% | ||||
| Apr 27 | 8.15 | 8.24 |
8.38
|
8.09
|
1.2M | -1.45% | ||||
| Apr 26 | 8.27 | 8.43 |
8.54
|
8.24
|
974K | -3.16% | ||||
| Apr 25 | 8.54 | 8.45 |
8.62
|
8.33
|
1.5M | -0.12% | ||||
| Apr 22 | 8.55 | 8.7 |
8.82
|
8.52
|
887K | -2.84% | ||||
| Apr 21 | 8.8 | 9.24 |
9.32
|
8.78
|
800K | -2% | ||||
| Apr 20 | 8.98 | 9.11 |
9.35
|
8.96
|
715K | 0% | ||||
| Apr 19 | 8.98 | 8.71 |
9.03
|
8.71
|
1.0M | 3.70% | ||||
| Apr 18 | 8.66 | 8.71 |
8.85
|
8.59
|
1.7M | -0.69% | ||||
| Apr 14 | 8.72 | 8.62 |
8.94
|
8.6
|
1.2M | 1.75% | ||||
| Apr 13 | 8.57 | 8.16 |
8.61
|
8.12
|
1.3M | 6.06% | ||||
| Apr 12 | 8.08 | 8.06 |
8.2
|
7.95
|
1.7M | 1.76% | ||||
| Apr 11 | 7.94 | 7.95 |
8.1
|
7.84
|
1.1M | -0.75% | ||||
| Apr 8 | 8 | 8.13 |
8.2
|
7.95
|
1.0M | -1.96% | ||||
| Apr 7 | 8.16 | 8.25 |
8.25
|
8
|
1.7M | -1.33% | ||||
| Apr 6 | 8.27 | 8.45 |
8.45
|
8.16
|
1.2M | -3.05% | ||||
| Apr 5 | 8.53 | 8.94 |
9.08
|
8.51
|
970K | -4.37% | ||||
| Apr 4 | 8.92 | 8.89 |
9.01
|
8.66
|
1.0M | -0.22% | ||||
| Apr 1 | 8.94 | 8.93 |
9.01
|
8.71
|
1.1M | 1.25% | ||||
| Mar 31 | 8.83 | 9.02 |
9.11
|
8.83
|
1.0M | -2% | ||||
| Mar 30 | 9.01 | 9.15 |
9.15
|
8.9
|
1.2M | -1.96% | ||||
| Mar 29 | 9.19 | 8.83 |
9.22
|
8.82
|
1.7M | 6.49% | ||||
| Mar 28 | 8.63 | 8.76 |
8.77
|
8.44
|
1.5M | -1.26% | ||||
| Mar 25 | 8.74 | 8.62 |
8.77
|
8.51
|
2.4M | 1.63% | ||||
| Mar 24 | 8.6 | 8.49 |
8.62
|
8.29
|
813K | 2.14% | ||||
| Mar 23 | 8.42 | 8.7 |
8.77
|
8.42
|
975K | -3.66% | ||||
| Mar 22 | 8.74 | 8.71 |
8.95
|
8.69
|
1.3M | 1.04% | ||||
| Mar 21 | 8.65 | 8.82 |
8.83
|
8.51
|
1.2M | -2.37% | ||||
| Mar 18 | 8.86 | 8.78 |
8.88
|
8.56
|
2.1M | 1.49% | ||||
| Mar 17 | 8.73 | 8.18 |
8.74
|
8.17
|
2.7M | 5.31% | ||||
| Mar 16 | 8.29 | 8.37 |
8.45
|
8
|
4.4M | 0.48% | ||||
| Mar 15 | 8.25 | 8.28 |
8.45
|
7.99
|
1.3M | 1.48% | ||||
| Mar 14 | 8.13 | 8.23 |
8.34
|
7.94
|
2.6M | -0.85% | ||||
| Mar 11 | 8.2 | 8.5 |
8.69
|
8.19
|
1.3M | -2.15% | ||||
| Mar 10 | 8.38 | 7.95 |
8.39
|
7.86
|
1.3M | 2.70% | ||||
| Mar 9 | 8.16 | 7.94 |
8.26
|
7.85
|
1.5M | 7.09% | ||||
| Mar 8 | 7.62 | 7.13 |
7.8
|
7.01
|
2.3M | 7.17% | ||||
| Mar 7 | 7.11 | 7.68 |
7.69
|
7.11
|
2.2M | -7.9% | ||||
| Mar 4 | 7.72 | 8 |
8.07
|
7.66
|
1.4M | -5.51% | ||||
| Mar 3 | 8.17 | 8.47 |
8.55
|
8
|
1.7M | -2.51% | ||||
| Mar 2 | 8.38 | 8.28 |
8.43
|
8.22
|
1.0M | 2.07% | ||||
| Mar 1 | 8.21 | 8.61 |
8.69
|
8.1
|
2.3M | -4.87% | ||||
| Feb 28 | 8.63 | 8.43 |
8.73
|
8.37
|
2.1M | 0.23% | ||||
| Feb 25 | 8.61 | 8.71 |
8.96
|
8.51
|
1.8M | -4.97% | ||||
| Feb 24 | 9.06 | 8.37 |
9.1
|
8.29
|
1.7M | 3.90% | ||||
| Feb 23 | 8.72 | 9.09 |
9.14
|
8.67
|
1.3M | -2.46% | ||||
| Feb 22 | 8.94 | 8.91 |
9.18
|
8.85
|
1.4M | -1.22% | ||||
| Feb 18 | 9.05 | 9.11 |
9.38
|
9.03
|
1.6M | -1.09% | ||||
| Feb 17 | 9.15 | 9.12 |
9.3
|
9.05
|
893K | -0.87% | ||||
| Feb 16 | 9.23 | 8.88 |
9.28
|
8.88
|
1.1M | 3.71% | ||||
| Feb 15 | 8.9 | 8.45 |
8.94
|
8.45
|
1.1M | 7.75% | ||||
| Feb 14 | 8.26 | 8.54 |
8.72
|
8.23
|
1.4M | -3.05% | ||||
| Feb 11 | 8.52 | 9.05 |
9.13
|
8.46
|
1.5M | -5.33% | ||||
| Feb 10 | 9 | 8.79 |
9.23
|
8.67
|
2.3M | -0.22% | ||||
| Feb 9 | 9.02 | 8.88 |
9.15
|
8.88
|
2.4M | 3.09% | ||||
| Feb 8 | 8.75 | 8.61 |
8.94
|
8.61
|
1.2M | 1.63% | ||||
| Feb 7 | 8.61 | 8.47 |
8.88
|
8.46
|
1.2M | 2.01% | ||||
| Feb 4 | 8.44 | 8.3 |
8.48
|
8.11
|
1.5M | 1.69% | ||||
| Feb 3 | 8.3 | 8.37 |
8.48
|
8.21
|
871K | -2.01% | ||||
| Feb 2 | 8.47 | 8.61 |
8.79
|
8.37
|
1.1M | -3.75% | ||||
| Feb 1 | 8.8 | 8.58 |
8.91
|
8.44
|
2.8M | 2.92% | ||||
| Jan 31 | 8.55 | 7.97 |
8.56
|
7.9
|
1.7M | 6.34% | ||||
| Jan 28 | 8.04 | 7.7 |
8.04
|
7.53
|
1.6M | 3.61% | ||||
| Jan 27 | 7.76 | 8.48 |
8.49
|
7.72
|
2.3M | -6.95% | ||||
| Jan 26 | 8.34 | 8.49 |
8.82
|
8.28
|
1.4M | -0.36% | ||||
| Jan 25 | 8.37 | 8.37 |
8.48
|
8.08
|
1.4M | -1.88% | ||||
| Jan 24 | 8.53 | 8.49 |
8.55
|
8.08
|
2.0M | -1.27% | ||||
| Jan 21 | 8.64 | 8.63 |
8.81
|
8.55
|
2.0M | -1.71% | ||||
| Jan 20 | 8.79 | 9.13 |
9.32
|
8.77
|
1.4M | -3.3% | ||||
| Jan 19 | 9.09 | 9.45 |
9.45
|
9.08
|
795K | -3.19% | ||||
| Jan 18 | 9.39 | 9.38 |
9.57
|
9.35
|
1.6M | -0.42% | ||||
| Jan 14 | 9.43 | 9.29 |
9.44
|
9.21
|
796K | 0.75% | ||||
| Jan 13 | 9.36 | 9.41 |
9.58
|
9.32
|
772K | -0.32% | ||||
| Jan 12 | 9.39 | 9.67 |
9.72
|
9.38
|
926K | -2.19% | ||||
| Jan 11 | 9.6 | 9.43 |
9.64
|
9.2
|
1.6M | 1.91% | ||||
| Jan 10 | 9.42 | 9.6 |
9.67
|
9.35
|
1.9M | -2.89% | ||||
| Jan 7 | 9.7 | 9.7 |
9.94
|
9.67
|
2.4M | 0.52% | ||||
| Jan 6 | 9.65 | 9.43 |
9.73
|
9.26
|
1.4M | 3.88% | ||||
| Jan 5 | 9.29 | 9.59 |
9.77
|
9.23
|
1.4M | -3.33% | ||||
| Jan 4 | 9.61 | 9.32 |
9.68
|
9.32
|
1.6M | 3.67% | ||||
| Jan 3 | 9.27 | 8.85 |
9.31
|
8.85
|
1.4M | 5.46% | ||||
| Dec 31 | 8.79 | 8.93 |
8.99
|
8.76
|
1.5M | -1.79% | ||||
| Dec 30 | 8.95 | 8.84 |
9.1
|
8.8
|
1.3M | 0.79% | ||||
| Dec 29 | 8.88 | 8.83 |
8.91
|
8.62
|
956K | 0% | ||||
| Dec 28 | 8.88 | 8.88 |
9.07
|
8.78
|
832K | -0.34% | ||||
| Dec 27 | 8.91 | 8.88 |
8.98
|
8.8
|
909K | -0.56% | ||||
| Dec 23 | 8.96 | 9.06 |
9.14
|
8.92
|
855K | -0.11% | ||||
| Dec 22 | 8.97 | 8.86 |
9.01
|
8.77
|
1.2M | 1.36% | ||||
| Dec 21 | 8.85 | 8.42 |
9.04
|
8.4
|
1.4M | 6.76% | ||||
| Dec 20 | 8.29 | 8.18 |
8.32
|
7.95
|
1.8M | -2.81% | ||||
| Dec 17 | 8.53 | 8.29 |
8.62
|
8.11
|
3.6M | 2.77% | ||||
| Dec 16 | 8.3 | 8.52 |
8.65
|
8.25
|
1.5M | -1.54% | ||||
| Dec 15 | 8.43 | 8.57 |
8.61
|
8.21
|
2.5M | -1.98% | ||||
| Dec 14 | 8.6 | 8.66 |
8.93
|
8.54
|
945K | -2.05% | ||||
| Dec 13 | 8.78 | 9.05 |
9.09
|
8.71
|
909K | -4.46% | ||||
| Dec 10 | 9.19 | 9.41 |
9.48
|
9.13
|
935K | -1.39% | ||||
| Dec 9 | 9.32 | 9.46 |
9.55
|
9.31
|
1.1M | -3.12% | ||||
| Dec 8 | 9.62 | 9.37 |
9.92
|
9.36
|
1.0M | 2.45% | ||||
| Dec 7 | 9.39 | 9.75 |
9.87
|
9.25
|
1.3M | -1.88% | ||||
| Dec 6 | 9.57 | 8.73 |
9.86
|
8.67
|
2.1M | 12.06% | ||||
| Dec 3 | 8.54 | 8.54 |
8.61
|
8.28
|
3.8M | -0.58% | ||||
| Dec 2 | 8.59 | 8.27 |
8.74
|
7.95
|
1.9M | 6.31% | ||||
| Dec 1 | 8.08 | 8.75 |
8.86
|
8.07
|
1.8M | -5.05% | ||||
| Nov 30 | 8.51 | 8.72 |
8.8
|
8.44
|
2.3M | -4.81% | ||||
| Nov 29 | 8.94 | 9.38 |
9.39
|
8.76
|
2.0M | -0.56% | ||||
| Nov 26 | 8.99 | 9.47 |
9.5
|
8.51
|
2.1M | -8.55% | ||||
| Nov 24 | 9.83 | 9.78 |
9.99
|
9.69
|
1.4M | 0.10% | ||||
| Nov 23 | 9.82 | 9.88 |
10.16
|
9.69
|
1.7M | -0.2% | ||||
| Nov 22 | 9.84 | 10.03 |
10.07
|
9.76
|
1.5M | -1.99% | ||||
| Nov 19 | 10.04 | 10.18 |
10.27
|
9.95
|
1.6M | -3.09% | ||||
| Nov 18 | 10.36 | 10.77 |
10.78
|
10.24
|
1.3M | -3.09% | ||||
| Nov 17 | 10.69 | 10.7 |
10.78
|
10.53
|
1.6M | -0.93% | ||||
| Nov 16 | 10.79 | 10.83 |
10.85
|
10.62
|
1.2M | -0.19% | ||||
| Nov 15 | 10.81 | 10.78 |
10.88
|
10.7
|
1.1M | 0.56% | ||||
| Nov 12 | 10.75 | 11.17 |
11.22
|
10.67
|
1.4M | -3.33% | ||||
| Nov 11 | 11.12 | 11.5 |
11.5
|
11.08
|
687K | -3.22% | ||||
| Nov 10 | 11.49 | 11.66 |
11.83
|
11.47
|
792K | -2.13% | ||||
| Nov 9 | 11.74 | 11.61 |
11.75
|
11.45
|
1.0M | 0.43% | ||||
| Nov 8 | 11.69 | 12.04 |
12.23
|
11.59
|
876K | -2.42% | ||||
| Nov 5 | 11.98 | 11.29 |
12.14
|
11.28
|
2.7M | 9.31% | ||||
| Nov 4 | 10.96 | 11.38 |
11.58
|
10.92
|
1.1M | -3.44% | ||||
| Nov 3 | 11.35 | 10.87 |
11.48
|
10.87
|
1.8M | 2.90% | ||||
| Nov 2 | 11.03 | 11.32 |
11.37
|
11.02
|
754K | -2.56% | ||||
| Nov 1 | 11.32 | 10.86 |
11.33
|
10.83
|
1.3M | 5.11% | ||||
| Oct 29 | 10.77 | 10.87 |
11
|
10.67
|
861K | -0.83% | ||||
| Oct 28 | 10.86 | 10.55 |
10.88
|
10.45
|
976K | 2.94% | ||||
| Oct 27 | 10.55 | 10.55 |
10.7
|
10.41
|
835K | -0.19% | ||||
| Oct 26 | 10.57 | 10.85 |
10.85
|
10.56
|
956K | -2.31% | ||||
| Oct 25 | 10.82 | 10.98 |
11.09
|
10.74
|
936K | -1.9% | ||||
| Oct 22 | 11.03 | 11.27 |
11.29
|
10.97
|
866K | -1.78% | ||||
| Oct 21 | 11.23 | 11.22 |
11.39
|
11.14
|
487K | -0.27% | ||||
| Oct 20 | 11.26 | 11.15 |
11.28
|
11.03
|
454K | 0.63% | ||||
| Oct 19 | 11.19 | 11.46 |
11.47
|
11.18
|
780K | -1.67% | ||||
| Oct 18 | 11.38 | 11.23 |
11.55
|
11.2
|
1.0M | -3.23% | ||||
| Oct 15 | 11.76 | 11.9 |
11.99
|
11.7
|
797K | 0.77% | ||||
| Oct 14 | 11.67 | 11.6 |
11.72
|
11.49
|
844K | 1.92% | ||||
| Oct 13 | 11.45 | 11.44 |
11.45
|
11.19
|
842K | 0% | ||||
| Oct 12 | 11.45 | 11.37 |
11.53
|
11.27
|
572K | 0.44% | ||||
| Oct 11 | 11.4 | 11.42 |
11.6
|
11.33
|
372K | 0% | ||||
| Oct 8 | 11.4 | 11.21 |
11.54
|
11.16
|
520K | 1.06% | ||||
| Oct 7 | 11.28 | 11.47 |
11.6
|
11.24
|
814K | -0.35% | ||||
| Oct 6 | 11.32 | 11.04 |
11.34
|
10.73
|
1.2M | 0.80% | ||||
| Oct 5 | 11.23 | 11.13 |
11.31
|
11.05
|
1.5M | -0.44% | ||||
| Oct 4 | 11.28 | 11.53 |
11.66
|
11.21
|
734K | -2.42% | ||||
| Oct 1 | 11.56 | 11.33 |
11.71
|
11.32
|
1.3M | 3.12% | ||||
| Sep 30 | 11.21 | 11.42 |
11.42
|
11.16
|
1.0M | -1.49% | ||||
| Sep 29 | 11.38 | 11.36 |
11.44
|
11.06
|
1.1M | 1.43% | ||||
| Sep 28 | 11.22 | 11.4 |
11.59
|
11.16
|
1.1M | -2.6% | ||||
| Sep 27 | 11.52 | 11.36 |
11.86
|
11.36
|
933K | 1.95% | ||||
| Sep 24 | 11.3 | 11.33 |
11.45
|
11.21
|
593K | -0.79% | ||||
| Sep 23 | 11.39 | 11.25 |
11.48
|
11.16
|
718K | 1.88% | ||||
| Sep 22 | 11.18 | 10.99 |
11.29
|
10.99
|
1.2M | 3.23% | ||||
| Sep 21 | 10.83 | 10.79 |
11.01
|
10.69
|
640K | 1.21% | ||||
| Sep 20 | 10.7 | 10.59 |
10.96
|
10.45
|
1.3M | -1.47% | ||||
| Sep 17 | 10.86 | 10.9 |
10.96
|
10.66
|
3.0M | 0.28% | ||||
| Sep 16 | 10.83 | 10.82 |
10.97
|
10.74
|
924K | 0.09% | ||||
| Sep 15 | 10.82 | 10.96 |
10.96
|
10.64
|
1.1M | -0.82% | ||||
| Sep 14 | 10.91 | 11.24 |
11.24
|
10.84
|
755K | -2.5% | ||||
| Sep 13 | 11.19 | 10.79 |
11.22
|
10.57
|
1.1M | 5.57% | ||||
| Sep 10 | 10.6 | 11.01 |
11.01
|
10.57
|
793K | -2.66% | ||||
| Sep 9 | 10.89 | 10.85 |
11.12
|
10.75
|
932K | -0.55% | ||||
| Sep 8 | 10.95 | 11.2 |
11.29
|
10.84
|
1.0M | -2.49% | ||||
| Sep 7 | 11.23 | 11.25 |
11.41
|
11.04
|
500K | -0.62% | ||||
| Sep 3 | 11.3 | 11.39 |
11.44
|
11.14
|
718K | -0.96% | ||||
| Sep 2 | 11.41 | 11.4 |
11.63
|
11.29
|
659K | 0.62% | ||||
| Sep 1 | 11.34 | 11.47 |
11.62
|
11.21
|
911K | -0.79% | ||||
| Aug 31 | 11.43 | 11.22 |
11.49
|
11.1
|
1.3M | 1.06% | ||||
| Aug 30 | 11.31 | 11.57 |
11.6
|
11.21
|
731K | -2.16% | ||||
| Aug 27 | 11.56 | 11.13 |
11.64
|
11.08
|
886K | 4.33% | ||||
| Aug 26 | 11.08 | 11.25 |
11.42
|
11.06
|
488K | -2.03% | ||||
| Aug 25 | 11.31 | 11.23 |
11.5
|
11.09
|
1.6M | 0.89% | ||||
| Aug 24 | 11.21 | 10.97 |
11.28
|
10.97
|
615K | 2.66% | ||||
| Aug 23 | 10.92 | 10.81 |
11.01
|
10.8
|
671K | 1.49% | ||||
| Aug 20 | 10.76 | 10.47 |
10.77
|
10.32
|
690K | 1.89% | ||||
| Aug 19 | 10.56 | 10.91 |
10.91
|
10.39
|
955K | -1.77% | ||||
| Aug 18 | 10.75 | 10.67 |
10.98
|
10.56
|
700K | 0.09% | ||||
| Aug 17 | 10.74 | 10.77 |
10.93
|
10.53
|
807K | -2.63% | ||||
| Aug 16 | 11.03 | 11.29 |
11.32
|
11
|
593K | -2.65% | ||||
| Aug 13 | 11.33 | 11.5 |
11.5
|
11.18
|
1.2M | -1.56% | ||||
| Aug 12 | 11.51 | 11.81 |
11.9
|
11.4
|
1.3M | -3.03% | ||||
| Aug 11 | 11.87 | 11.6 |
11.98
|
11.46
|
983K | 2.68% | ||||
| Aug 10 | 11.56 | 11.7 |
11.86
|
11.47
|
1.1M | 1.76% | ||||
| Aug 9 | 11.36 | 11.52 |
11.79
|
11.27
|
1.2M | -4.7% | ||||
| Aug 6 | 11.92 | 11.73 |
12.13
|
11.41
|
1.5M | 6.14% | ||||
| Aug 5 | 11.23 | 10.75 |
11.27
|
10.75
|
1.9M | 4.86% | ||||
| Aug 4 | 10.71 | 10.75 |
11.04
|
10.53
|
1.5M | -3.86% | ||||
| Aug 3 | 11.14 | 11.1 |
11.21
|
10.64
|
1.8M | 0.27% | ||||
| Aug 2 | 11.11 | 11.19 |
11.63
|
11.04
|
1.0M | -0.18% | ||||
| Jul 30 | 11.13 | 11.33 |
11.53
|
11.09
|
2.0M | -2.02% | ||||
| Jul 29 | 11.36 | 11.41 |
11.68
|
11.35
|
631K | 0.35% | ||||
| Jul 28 | 11.32 | 11.32 |
11.5
|
11.04
|
881K | 0.53% | ||||
| Jul 27 | 11.26 | 11.25 |
11.4
|
11.13
|
868K | -1.83% | ||||
| Jul 26 | 11.47 | 11.34 |
11.55
|
11.26
|
1.2M | 0.70% | ||||
| Jul 23 | 11.39 | 11.66 |
11.88
|
11.31
|
2.3M | -1.47% | ||||
| Jul 22 | 11.56 | 11.75 |
11.75
|
11.38
|
669K | -2.53% | ||||
| Jul 21 | 11.86 | 11.4 |
12.04
|
11.4
|
801K | 4.68% | ||||
| Jul 20 | 11.33 | 10.89 |
11.72
|
10.78
|
2.0M | 3.56% | ||||
| Jul 19 | 10.94 | 11.4 |
11.4
|
10.69
|
2.2M | -6.66% | ||||
| Jul 16 | 11.72 | 12.15 |
12.29
|
11.67
|
1.2M | -2.41% | ||||
| Jul 15 | 12.01 | 11.95 |
12.15
|
11.85
|
1.6M | -0.41% | ||||
| Jul 14 | 12.06 | 12.15 |
12.4
|
11.94
|
1.1M | -0.08% | ||||
| Jul 13 | 12.07 | 12.48 |
12.48
|
11.93
|
1.5M | -4.28% | ||||
| Jul 12 | 12.61 | 12.28 |
12.64
|
12.28
|
678K | 0.96% | ||||
| Jul 9 | 12.49 | 12.25 |
12.54
|
12.15
|
1.3M | 4% | ||||
| Jul 8 | 12.01 | 11.94 |
12.15
|
11.57
|
2.0M | -1.31% | ||||
| Jul 7 | 12.17 | 12.31 |
12.5
|
11.96
|
1.3M | -2.17% | ||||
| Jul 6 | 12.44 | 12.58 |
12.68
|
12.18
|
1.8M | -1.5% | ||||
| Jul 2 | 12.63 | 12.82 |
12.84
|
12.58
|
762K | -1.41% | ||||
| Jul 1 | 12.81 | 12.68 |
13.02
|
12.67
|
943K | 1.67% | ||||
| Jun 30 | 12.6 | 12.41 |
12.81
|
12.37
|
1.2M | 0.64% | ||||
| Jun 29 | 12.52 | 12.94 |
12.94
|
12.46
|
646K | -1.26% | ||||
| Jun 28 | 12.68 | 13.06 |
13.07
|
12.48
|
1.5M | -4.01% | ||||
| Jun 25 | 13.21 | 13.43 |
13.45
|
13.19
|
1.9M | -1.49% | ||||
| Jun 24 | 13.41 | 13.34 |
13.5
|
13.04
|
1.4M | 0.98% | ||||
| Jun 23 | 13.28 | 13.47 |
13.76
|
13.24
|
1.4M | -1.41% | ||||
| Jun 22 | 13.47 | 13.57 |
13.68
|
13.32
|
1.2M | -1.17% | ||||
| Jun 21 | 13.63 | 13.46 |
13.69
|
13.25
|
1.0M | 2.40% | ||||
| Jun 18 | 13.31 | 13.55 |
13.69
|
13.3
|
2.2M | -3.62% | ||||
| Jun 17 | 13.81 | 13.94 |
14.06
|
13.66
|
1.4M | -0.93% | ||||
| Jun 16 | 13.94 | 13.89 |
14.13
|
13.8
|
1.5M | -0.07% | ||||
| Jun 15 | 13.95 | 13.73 |
14.08
|
13.64
|
1.2M | 1.31% | ||||
| Jun 14 | 13.77 | 14.1 |
14.25
|
13.57
|
1.2M | -1.43% | ||||
| Jun 11 | 13.97 | 13.81 |
13.98
|
13.69
|
1.0M | 1.16% | ||||
| Jun 10 | 13.81 | 14.54 |
14.54
|
13.71
|
1.7M | -3.63% | ||||
| Jun 9 | 14.33 | 14.86 |
14.97
|
14.08
|
2.6M | -3.37% | ||||
| Jun 8 | 14.83 | 14.8 |
15.39
|
14.42
|
4.7M | 1.51% | ||||
| Jun 7 | 14.61 | 12.45 |
14.72
|
12.45
|
4.6M | 17.26% | ||||
| Jun 4 | 12.46 | 12.64 |
12.72
|
12.44
|
2.1M | -0.72% | ||||
| Jun 3 | 12.55 | 12.91 |
12.99
|
12.5
|
36.1M | -3.46% | ||||
| Jun 2 | 13 | 12.95 |
13.22
|
12.89
|
4.1M | 1.33% | ||||
| Jun 1 | 12.83 | 12.58 |
12.87
|
12.53
|
3.4M | 2.15% | ||||
| May 28 | 12.56 | 12.25 |
12.75
|
12.17
|
5.7M | 8.37% | ||||
| May 27 | 11.59 | 11.21 |
11.76
|
11.16
|
1.8M | 4.98% | ||||
| May 26 | 11.04 | 10.82 |
11.22
|
10.72
|
1.1M | 2.13% | ||||
| May 25 | 10.81 | 10.95 |
11.11
|
10.78
|
1.2M | -0.92% | ||||
| May 24 | 10.91 | 10.66 |
10.93
|
10.6
|
766K | 2.35% | ||||
| May 21 | 10.66 | 10.81 |
10.81
|
10.59
|
844K | -0.47% | ||||
| May 20 | 10.71 | 10.8 |
10.85
|
10.54
|
967K | -1.2% | ||||
| May 19 | 10.84 | 10.88 |
10.92
|
10.65
|
932K | -2.17% | ||||
| May 18 | 11.08 | 11.07 |
11.33
|
10.99
|
764K | -0.18% | ||||
| May 17 | 11.1 | 11.21 |
11.21
|
10.89
|
854K | -1.94% | ||||
| May 14 | 11.32 | 10.99 |
11.43
|
10.95
|
1.3M | 3.28% | ||||
| May 13 | 10.96 | 10.69 |
11.09
|
10.65
|
1.1M | 3.10% | ||||
| May 12 | 10.63 | 10.9 |
11.1
|
10.6
|
1.4M | -2.66% | ||||
| May 11 | 10.92 | 10.97 |
11.08
|
10.76
|
1.6M | -3.11% | ||||
| May 10 | 11.27 | 12.07 |
12.07
|
11.16
|
2.6M | -6.63% | ||||
| May 7 | 12.07 | 11.85 |
12.1
|
11.73
|
1.4M | 2.37% | ||||
| May 6 | 11.79 | 11.85 |
11.99
|
11.58
|
1.2M | 1.29% | ||||
| May 5 | 11.64 | 11.94 |
11.94
|
11.57
|
1.2M | -2.51% | ||||
| May 4 | 11.94 | 12.38 |
12.41
|
11.81
|
1.5M | -4.17% | ||||
| May 3 | 12.46 | 12.48 |
12.78
|
12.4
|
1.3M | 1.22% | ||||
| Apr 30 | 12.31 | 12.5 |
12.56
|
12.2
|
1.1M | -2.69% | ||||
| Apr 29 | 12.65 | 12.48 |
12.83
|
12.33
|
768K | 1.85% | ||||
| Apr 28 | 12.42 | 12.33 |
12.47
|
12.2
|
914K | 1.14% | ||||
| Apr 27 | 12.28 | 12.24 |
12.42
|
12.06
|
557K | 0.41% | ||||
| Apr 26 | 12.23 | 12.12 |
12.45
|
12.05
|
641K | 1.66% | ||||
| Apr 23 | 12.03 | 11.95 |
12.15
|
11.74
|
754K | 0.92% | ||||
| Apr 22 | 11.92 | 12.16 |
12.27
|
11.86
|
1.3M | -2.13% | ||||
| Apr 21 | 12.18 | 11.92 |
12.31
|
11.75
|
1.2M | 1.50% | ||||
| Apr 20 | 12 | 12.24 |
12.24
|
11.8
|
1.1M | -3.23% | ||||
| Apr 19 | 12.4 | 12.28 |
12.53
|
12.23
|
779K | -0.24% | ||||
| Apr 16 | 12.43 | 12.57 |
12.63
|
12.39
|
500K | 0.24% | ||||
| Apr 15 | 12.4 | 12.43 |
12.49
|
12.18
|
464K | 0.32% | ||||
| Apr 14 | 12.36 | 12.4 |
12.92
|
12.23
|
629K | -0.4% | ||||
| Apr 13 | 12.41 | 12.38 |
12.53
|
12.16
|
688K | -1.66% | ||||
| Apr 12 | 12.62 | 12.48 |
12.62
|
12.26
|
857K | 1.45% | ||||
| Apr 9 | 12.44 | 12.5 |
12.63
|
12.35
|
563K | -1.19% | ||||
| Apr 8 | 12.59 | 12.3 |
12.61
|
12.09
|
1.0M | 2.19% | ||||
| Apr 7 | 12.32 | 12.44 |
12.63
|
12.15
|
454K | -0.48% | ||||
| Apr 6 | 12.38 | 12.62 |
12.7
|
12.33
|
548K | -1.67% | ||||
| Apr 5 | 12.59 | 12.5 |
12.69
|
12.3
|
692K | 2.36% | ||||
| Apr 1 | 12.3 | 11.97 |
12.38
|
11.86
|
852K | 3.71% | ||||
| Mar 31 | 11.86 | 12.2 |
12.2
|
11.82
|
1.4M | -2.31% | ||||
| Mar 30 | 12.14 | 12.02 |
12.25
|
11.97
|
625K | 1.85% | ||||
| Mar 29 | 11.92 | 12.11 |
12.49
|
11.81
|
809K | -3.72% | ||||
| Mar 26 | 12.38 | 12.49 |
12.57
|
12.18
|
648K | 0.32% | ||||
| Mar 25 | 12.34 | 11.68 |
12.4
|
11.51
|
1.1M | 3.96% | ||||
| Mar 24 | 11.87 | 12.23 |
12.69
|
11.85
|
975K | -1.08% | ||||
| Mar 23 | 12 | 12.41 |
12.56
|
11.89
|
970K | -4.84% | ||||
| Mar 22 | 12.61 | 12.75 |
12.8
|
12.47
|
871K | -1.56% | ||||
| Mar 19 | 12.81 | 13.13 |
13.17
|
12.6
|
2.2M | -3.1% | ||||
| Mar 18 | 13.22 | 13.75 |
13.89
|
13.11
|
695K | -4.48% | ||||
| Mar 17 | 13.84 | 13.44 |
13.87
|
13.34
|
811K | 3.52% | ||||
| Mar 16 | 13.37 | 13.65 |
13.65
|
13.19
|
695K | -2.05% | ||||
| Mar 15 | 13.65 | 13.82 |
13.92
|
13.52
|
1.4M | 0.81% | ||||
| Mar 12 | 13.54 | 13.4 |
13.59
|
13.22
|
961K | 2.34% | ||||
| Mar 11 | 13.23 | 13.21 |
13.54
|
12.92
|
786K | 0.53% | ||||
| Mar 10 | 13.16 | 12.9 |
13.28
|
12.84
|
1.2M | 4.20% | ||||
| Mar 9 | 12.63 | 12.72 |
12.85
|
12.34
|
720K | -0.24% | ||||
| Mar 8 | 12.66 | 12.32 |
12.78
|
12.21
|
1.0M | 3.26% | ||||
| Mar 5 | 12.26 | 12.29 |
12.38
|
11.55
|
939K | 2.08% | ||||
| Mar 4 | 12.01 | 12.39 |
12.49
|
11.72
|
1.2M | -2.2% | ||||
| Mar 3 | 12.28 | 12.09 |
12.66
|
12.09
|
720K | 1.74% | ||||
| Mar 2 | 12.07 | 12.34 |
12.34
|
12.05
|
1.3M | -3.52% | ||||
| Mar 1 | 12.51 | 12.93 |
13.1
|
12.31
|
1.3M | -2.57% | ||||
| Feb 26 | 12.84 | 12.85 |
13.27
|
12.7
|
1.2M | -0.7% | ||||
| Feb 25 | 12.93 | 13.7 |
13.74
|
12.81
|
752K | -4.72% | ||||
| Feb 24 | 13.57 | 12.89 |
13.64
|
12.89
|
1.8M | 5.60% | ||||
| Feb 23 | 12.85 | 12.68 |
13.05
|
12.48
|
1.1M | 0.63% | ||||
| Feb 22 | 12.77 | 12.44 |
13.15
|
12.44
|
1.3M | 3.07% | ||||
| Feb 19 | 12.39 | 12.22 |
12.65
|
12.18
|
755K | 1.98% | ||||
| Feb 18 | 12.15 | 12.15 |
12.25
|
12.01
|
704K | -1.22% | ||||
| Feb 17 | 12.3 | 12.3 |
12.46
|
12.07
|
379K | -0.57% | ||||
| Feb 16 | 12.37 | 12.03 |
12.47
|
11.95
|
551K | 3.17% | ||||
| Feb 12 | 11.99 | 12.03 |
12.17
|
11.84
|
522K | -1.32% | ||||
| Feb 11 | 12.15 | 12.09 |
12.41
|
11.93
|
529K | 0.58% | ||||
| Feb 10 | 12.08 | 11.9 |
12.35
|
11.89
|
640K | 2.37% | ||||
| Feb 9 | 11.8 | 12.22 |
12.22
|
11.74
|
841K | -3.12% | ||||
| Feb 8 | 12.18 | 11.8 |
12.22
|
11.8
|
1.0M | 3.66% | ||||
| Feb 5 | 11.75 | 11.86 |
11.9
|
11.45
|
809K | 0.51% | ||||
| Feb 4 | 11.69 | 11.15 |
11.79
|
11.12
|
1.0M | 4.47% | ||||
| Feb 3 | 11.19 | 11.04 |
11.23
|
10.89
|
559K | 0.99% | ||||
| Feb 2 | 11.08 | 10.79 |
11.11
|
10.6
|
751K | 3.94% | ||||
| Feb 1 | 10.66 | 11.05 |
11.05
|
10.35
|
706K | 0.47% | ||||
| Jan 29 | 10.61 | 11.05 |
11.15
|
10.48
|
1.3M | -4.67% | ||||
| Jan 28 | 11.13 | 10.78 |
11.55
|
10.78
|
1.7M | 5.60% | ||||
| Jan 27 | 10.54 | 10.45 |
10.96
|
10.41
|
2.1M | -2.41% | ||||
| Jan 26 | 10.8 | 10.66 |
10.89
|
10.61
|
1.7M | 2.27% | ||||
| Jan 25 | 10.56 | 10.95 |
10.95
|
10.44
|
948K | -4.69% | ||||
| Jan 22 | 11.08 | 10.9 |
11.09
|
10.61
|
873K | 0.18% | ||||
| Jan 21 | 11.06 | 11.36 |
11.36
|
10.89
|
781K | -2.9% | ||||
| Jan 20 | 11.39 | 11.05 |
11.46
|
10.93
|
979K | 4.11% | ||||
| Jan 19 | 10.94 | 11.39 |
11.43
|
10.81
|
1.1M | -2.5% | ||||
| Jan 15 | 11.22 | 11.36 |
11.42
|
10.97
|
511K | -2.77% | ||||
| Jan 14 | 11.54 | 11.58 |
11.74
|
11.39
|
824K | 1.14% | ||||
| Jan 13 | 11.41 | 11.26 |
11.54
|
11.25
|
651K | 0.80% | ||||
| Jan 12 | 11.32 | 11.33 |
11.48
|
11.2
|
645K | 0.71% | ||||
| Jan 11 | 11.24 | 11.3 |
11.39
|
11.07
|
679K | -2.35% | ||||
| Jan 8 | 11.51 | 11.66 |
11.66
|
11.26
|
820K | -0.78% | ||||
| Jan 7 | 11.6 | 11.93 |
12
|
11.44
|
1.2M | -2.52% | ||||
| Jan 6 | 11.9 | 11.32 |
12.2
|
11.32
|
1.7M | 4.75% | ||||
| Jan 5 | 11.36 | 11 |
11.49
|
11
|
741K | 3.37% | ||||
| Jan 4 | 10.99 | 11.52 |
11.69
|
10.93
|
985K | -4.35% | ||||
| Dec 31 | 11.49 | 11.48 |
11.71
|
11.24
|
1.0M | 0.35% | ||||
| Dec 30 | 11.45 | 11.6 |
11.95
|
11.35
|
694K | -1.29% | ||||
| Dec 29 | 11.6 | 11.83 |
11.85
|
11.6
|
928K | -1.44% | ||||
| Dec 28 | 11.77 | 11.51 |
11.91
|
11.49
|
862K | 2.71% | ||||
| Dec 24 | 11.46 | 11.5 |
11.53
|
11.22
|
304K | 0.79% | ||||
| Dec 23 | 11.37 | 11.22 |
11.44
|
11.16
|
725K | 2.62% | ||||
| Dec 22 | 11.08 | 11.38 |
11.38
|
11.07
|
862K | -2.55% | ||||
| Dec 21 | 11.37 | 11.01 |
11.48
|
10.86
|
955K | -0.96% | ||||
| Dec 18 | 11.48 | 11.85 |
11.85
|
11.35
|
3.4M | -2.63% | ||||
| Dec 17 | 11.79 | 11.99 |
12
|
11.43
|
1.1M | -1.34% | ||||
| Dec 16 | 11.95 | 12.05 |
12.2
|
11.78
|
1.1M | -0.17% | ||||
| Dec 15 | 11.97 | 11.63 |
11.99
|
11.34
|
1.1M | 4.36% | ||||
| Dec 14 | 11.47 | 12.31 |
12.5
|
11.45
|
1.3M | -4.42% | ||||
| Dec 11 | 12 | 12.35 |
12.55
|
11.91
|
1.2M | -4.76% | ||||
| Dec 10 | 12.6 | 12.4 |
12.75
|
12.23
|
816K | 0.16% | ||||
| Dec 9 | 12.58 | 12.94 |
12.94
|
12.37
|
1.1M | -1.41% | ||||
| Dec 8 | 12.76 | 12.7 |
13.02
|
12.58
|
1.1M | -0.16% | ||||
| Dec 7 | 12.78 | 13.39 |
13.49
|
12.77
|
905K | -5.4% | ||||
| Dec 4 | 13.51 | 13.25 |
13.64
|
13.15
|
1.3M | 4% | ||||
| Dec 3 | 12.99 | 12.93 |
13.17
|
12.85
|
1.6M | 1.41% | ||||
| Dec 2 | 12.81 | 12.25 |
13
|
12.08
|
2.2M | 1.75% | ||||
| Dec 1 | 12.59 | 12.18 |
12.61
|
12.18
|
1.7M | 6.16% | ||||
| Nov 30 | 11.86 | 12.21 |
12.34
|
11.81
|
1.8M | -3.66% | ||||
| Nov 27 | 12.31 | 12.4 |
12.4
|
12.08
|
422K | -0.57% | ||||
| Nov 25 | 12.38 | 12.46 |
12.52
|
12.09
|
977K | -2.06% | ||||
| Nov 24 | 12.64 | 12.72 |
13.1
|
12.48
|
1.8M | 3.95% | ||||
| Nov 23 | 12.16 | 11.84 |
12.48
|
11.75
|
1.3M | 5.37% | ||||
| Nov 20 | 11.54 | 11.43 |
11.75
|
11.4
|
1.1M | -2.12% | ||||
| Nov 19 | 11.79 | 11.59 |
11.81
|
11.36
|
860K | 1.11% | ||||
| Nov 18 | 11.66 | 11.7 |
12.02
|
11.46
|
2.1M | 0.34% | ||||
| Nov 17 | 11.62 | 10.4 |
11.63
|
10.15
|
2.4M | 9.11% | ||||
| Nov 16 | 10.65 | 11.04 |
11.42
|
10.59
|
2.0M | 3.40% | ||||
| Nov 13 | 10.3 | 9.72 |
10.47
|
9.66
|
1.6M | 8.42% | ||||
| Nov 12 | 9.5 | 10 |
10.04
|
9.28
|
1.6M | -8.21% | ||||
| Nov 11 | 10.35 | 11 |
11
|
10.15
|
1.9M | -6.08% | ||||
| Nov 10 | 11.02 | 10.14 |
11.15
|
9.78
|
2.5M | 5.66% | ||||
| Nov 9 | 10.43 | 9.07 |
10.89
|
9.07
|
6.5M | 35.63% | ||||
| Nov 6 | 7.69 | 8.18 |
8.24
|
7.69
|
977K | -5.76% | ||||
| Nov 5 | 8.16 | 7.92 |
8.27
|
7.86
|
1.6M | 4.35% | ||||
| Nov 4 | 7.82 | 7.69 |
8.05
|
7.61
|
1.0M | -3.58% | ||||
| Nov 3 | 8.11 | 7.85 |
8.18
|
7.75
|
2.1M | 5.87% | ||||
| Nov 2 | 7.66 | 7.34 |
7.71
|
7.23
|
1.1M | 6.24% | ||||
| Oct 30 | 7.21 | 7.54 |
7.68
|
7.09
|
1.3M | -5.63% | ||||
| Oct 29 | 7.64 | 7.06 |
7.68
|
6.86
|
1.3M | 7.61% | ||||
| Oct 28 | 7.1 | 7.25 |
7.36
|
6.98
|
1.4M | -5.33% | ||||
| Oct 27 | 7.5 | 7.62 |
7.8
|
7.5
|
715K | -2.09% | ||||
| Oct 26 | 7.66 | 8.03 |
8.03
|
7.52
|
983K | -6.36% | ||||
| Oct 23 | 8.18 | 8.45 |
8.57
|
8.15
|
789K | -2.85% | ||||
| Oct 22 | 8.42 | 7.97 |
8.43
|
7.96
|
952K | 5.38% | ||||
| Oct 21 | 7.99 | 7.94 |
8.07
|
7.81
|
706K | -0.12% | ||||
| Oct 20 | 8 | 7.89 |
8.12
|
7.84
|
784K | 2.70% | ||||
| Oct 19 | 7.79 | 7.86 |
8.1
|
7.67
|
917K | -0.13% | ||||
| Oct 16 | 7.8 | 7.79 |
7.88
|
7.53
|
979K | -0.64% | ||||
| Oct 15 | 7.85 | 7.61 |
7.92
|
7.44
|
974K | 1.42% | ||||
| Oct 14 | 7.74 | 7.91 |
8.05
|
7.72
|
714K | -1.78% | ||||
| Oct 13 | 7.88 | 8.09 |
8.15
|
7.74
|
1.5M | -4.6% | ||||
| Oct 12 | 8.26 | 8.31 |
8.35
|
8.03
|
863K | -0.6% | ||||
| Oct 9 | 8.31 | 8.71 |
8.77
|
8.3
|
748K | -3.6% | ||||
| Oct 8 | 8.62 | 8.55 |
8.64
|
8.29
|
1.4M | 2.99% | ||||
| Oct 7 | 8.37 | 8.36 |
8.45
|
8.2
|
1.2M | -0.12% | ||||
| Oct 6 | 8.38 | 8.55 |
8.74
|
8.35
|
1.3M | -0.83% | ||||
| Oct 5 | 8.45 | 8.58 |
8.68
|
8.2
|
892K | 0% | ||||
| Oct 2 | 8.45 | 7.93 |
8.49
|
7.8
|
1.1M | 2.05% | ||||
| Oct 1 | 8.28 | 8.01 |
8.3
|
7.96
|
849K | 4.15% | ||||
| Sep 30 | 7.95 | 8.04 |
8.25
|
7.88
|
1.3M | 0.13% | ||||
| Sep 29 | 7.94 | 8.24 |
8.24
|
7.73
|
1.0M | -3.52% | ||||
| Sep 28 | 8.23 | 7.76 |
8.33
|
7.75
|
1.9M | 9.73% | ||||
| Sep 25 | 7.5 | 7.05 |
7.52
|
6.99
|
885K | 4.75% | ||||
| Sep 24 | 7.16 | 7 |
7.31
|
6.77
|
1.4M | 0.14% | ||||
| Sep 23 | 7.15 | 7.45 |
7.75
|
7.11
|
1.5M | -3.77% | ||||
| Sep 22 | 7.43 | 7.43 |
7.67
|
7.4
|
1.4M | 0.41% | ||||
| Sep 21 | 7.4 | 7.7 |
7.7
|
7.3
|
2.8M | -7.62% | ||||
| Sep 18 | 8.01 | 8.41 |
8.48
|
7.96
|
4.6M | -5.09% | ||||
| Sep 17 | 8.44 | 8.64 |
8.76
|
8.39
|
2.1M | -5.06% | ||||
| Sep 16 | 8.89 | 8.91 |
9.08
|
8.66
|
1.4M | 1.25% | ||||
| Sep 15 | 8.78 | 8.77 |
9.1
|
8.56
|
1.1M | 1.39% | ||||
| Sep 14 | 8.66 | 8.41 |
8.7
|
8.27
|
821K | 4.34% | ||||
| Sep 11 | 8.3 | 8.41 |
8.41
|
8.09
|
1.1M | -0.95% | ||||
| Sep 10 | 8.38 | 8.49 |
8.81
|
8.38
|
1.2M | -1.3% | ||||
| Sep 9 | 8.49 | 8.61 |
8.62
|
8.3
|
1.8M | 0.83% | ||||
| Sep 8 | 8.42 | 8.71 |
8.71
|
8.21
|
1.5M | -4.54% | ||||
| Sep 4 | 8.82 | 8.77 |
9.02
|
8.51
|
1.4M | 3.04% | ||||
| Sep 3 | 8.56 | 8.51 |
9.15
|
8.48
|
1.9M | 1.18% | ||||
| Sep 2 | 8.46 | 7.94 |
8.5
|
7.94
|
1.8M | 3.42% | ||||
| Sep 1 | 8.18 | 8.06 |
8.33
|
7.84
|
974K | -0.37% | ||||
| Aug 31 | 8.21 | 8.52 |
8.66
|
8.09
|
1.8M | -6.28% | ||||
| Aug 28 | 8.76 | 8.61 |
8.76
|
8.29
|
1.7M | 2.82% | ||||
| Aug 27 | 8.52 | 8.17 |
8.66
|
8.13
|
1.2M | 4.54% | ||||
| Aug 26 | 8.15 | 8.4 |
8.54
|
8.09
|
1.1M | -2.86% | ||||
| Aug 25 | 8.39 | 8.56 |
8.77
|
8.15
|
1.2M | -1.76% | ||||
| Aug 24 | 8.54 | 7.81 |
8.55
|
7.6
|
1.9M | 10.77% | ||||
| Aug 21 | 7.71 | 8.04 |
8.21
|
7.62
|
1.3M | -5.05% | ||||
| Aug 20 | 8.12 | 7.61 |
8.29
|
7.57
|
1.9M | 4.91% | ||||
| Aug 19 | 7.74 | 7.78 |
7.99
|
7.64
|
1.7M | 0% | ||||
| Aug 18 | 7.74 | 8.03 |
8.06
|
7.73
|
1.3M | -4.33% | ||||
| Aug 17 | 8.09 | 8.39 |
8.39
|
8.01
|
1.8M | -3.69% | ||||
| Aug 14 | 8.4 | 8.2 |
8.5
|
8.2
|
1.5M | 0.60% | ||||
| Aug 13 | 8.35 | 8.32 |
8.61
|
8.11
|
2.1M | -1.07% | ||||
| Aug 12 | 8.44 | 8.7 |
8.97
|
8.11
|
1.9M | -0.82% | ||||
| Aug 11 | 8.51 | 8.66 |
9.01
|
8.42
|
2.4M | 1.31% | ||||
| Aug 10 | 8.4 | 8.03 |
8.48
|
8
|
1.6M | 5.53% | ||||
| Aug 7 | 7.96 | 7.28 |
8.05
|
7.21
|
2.0M | 9.04% | ||||
| Aug 6 | 7.3 | 7.18 |
7.34
|
7.05
|
1.5M | 1.39% | ||||
| Aug 5 | 7.2 | 7.18 |
7.27
|
6.99
|
2.4M | 2.56% | ||||
| Aug 4 | 7.02 | 6.39 |
7.12
|
6.38
|
1.9M | 9.52% | ||||
| Aug 3 | 6.41 | 6.75 |
6.75
|
6.33
|
1.5M | -4.33% | ||||
| Jul 31 | 6.7 | 7.07 |
7.07
|
6.57
|
2.0M | -4.69% | ||||
| Jul 30 | 7.03 | 7.14 |
7.17
|
6.94
|
1.4M | -5.13% | ||||
| Jul 29 | 7.41 | 7.24 |
7.43
|
7.21
|
1.6M | 2.63% | ||||
| Jul 28 | 7.22 | 6.69 |
7.28
|
6.59
|
2.3M | 8.25% | ||||
| Jul 27 | 6.67 | 6.59 |
6.74
|
6.5
|
5.5M | -0.3% | ||||
| Jul 24 | 6.69 | 6.9 |
6.98
|
6.65
|
2.0M | -4.15% | ||||
| Jul 23 | 6.98 | 7 |
7.11
|
6.85
|
2.0M | -0.99% | ||||
| Jul 22 | 7.05 | 6.84 |
7.12
|
6.73
|
1.5M | 1.73% | ||||
| Jul 21 | 6.93 | 6.75 |
6.98
|
6.72
|
1.9M | 3.90% | ||||
| Jul 20 | 6.67 | 6.59 |
6.78
|
6.51
|
2.2M | -0.89% | ||||
| Jul 17 | 6.73 | 6.79 |
6.92
|
6.67
|
2.8M | -1.9% | ||||
| Jul 16 | 6.86 | 6.82 |
6.87
|
6.56
|
2.4M | -1.44% | ||||
| Jul 15 | 6.96 | 6.75 |
7
|
6.64
|
2.5M | 9.09% | ||||
| Jul 14 | 6.38 | 6.42 |
6.52
|
6.25
|
2.0M | -1.39% | ||||
| Jul 13 | 6.47 | 6.42 |
6.66
|
6.07
|
2.3M | 2.37% | ||||
| Jul 10 | 6.32 | 6.03 |
6.33
|
5.93
|
1.7M | 2.43% | ||||
| Jul 9 | 6.17 | 6.22 |
6.27
|
5.93
|
2.3M | -1.91% | ||||
| Jul 8 | 6.29 | 6.17 |
6.34
|
5.85
|
2.3M | 1.13% | ||||
| Jul 7 | 6.22 | 6.61 |
6.66
|
6.14
|
2.6M | -8.39% | ||||
| Jul 6 | 6.79 | 7.11 |
7.33
|
6.63
|
1.7M | -1.31% | ||||
| Jul 2 | 6.88 | 7.17 |
7.33
|
6.73
|
3.0M | -0.29% | ||||
| Jul 1 | 6.9 | 7.13 |
7.63
|
6.86
|
2.1M | -2.68% | ||||
| Jun 30 | 7.09 | 7.26 |
7.57
|
7.07
|
2.3M | -3.67% | ||||
| Jun 29 | 7.36 | 6.85 |
7.4
|
6.6
|
3.9M | 11.85% | ||||
| Jun 26 | 6.58 | 7.36 |
7.49
|
6.31
|
17.8M | -11.91% | ||||
| Jun 25 | 7.47 | 7.4 |
7.94
|
7.08
|
4.5M | 1.49% | ||||
| Jun 24 | 7.36 | 7.88 |
8
|
7.35
|
3.2M | -9.47% | ||||
| Jun 23 | 8.13 | 8.38 |
8.5
|
7.99
|
2.5M | -0.73% | ||||
| Jun 22 | 8.19 | 8.4 |
8.52
|
8.1
|
2.4M | -3.53% | ||||
| Jun 19 | 8.49 | 9.43 |
9.5
|
8.45
|
5.5M | -8.22% | ||||
| Jun 18 | 9.25 | 9.12 |
9.45
|
8.91
|
1.9M | -0.75% | ||||
| Jun 17 | 9.32 | 9.9 |
9.99
|
9.32
|
2.6M | -5.76% | ||||
| Jun 16 | 9.89 | 10.27 |
10.38
|
9.62
|
2.4M | 5.66% | ||||
| Jun 15 | 9.36 | 9.2 |
9.7
|
8.93
|
3.1M | -4.39% | ||||
| Jun 12 | 9.79 | 10.01 |
10.23
|
9.3
|
2.5M | 10% | ||||
| Jun 11 | 8.9 | 9.02 |
10
|
8.81
|
3.9M | -17.59% | ||||
| Jun 10 | 10.8 | 11.53 |
11.74
|
10.37
|
3.4M | -9.4% | ||||
| Jun 9 | 11.92 | 12.3 |
12.68
|
11.92
|
3.9M | -8.8% | ||||
| Jun 8 | 13.07 | 12.19 |
13.21
|
11.87
|
5.3M | 15.97% | ||||
| Jun 5 | 11.27 | 10.2 |
11.8
|
10
|
5.4M | 21.18% | ||||
| Jun 4 | 9.3 | 8.8 |
9.34
|
8.31
|
3.6M | 10.98% | ||||
| Jun 3 | 8.38 | 7.7 |
8.43
|
7.65
|
3.8M | 13.24% | ||||
| Jun 2 | 7.4 | 7.61 |
7.88
|
7.38
|
2.7M | 1.37% | ||||
| Jun 1 | 7.3 | 6.78 |
7.41
|
6.66
|
2.5M | 8.15% | ||||
| May 29 | 6.75 | 6.85 |
6.99
|
6.48
|
3.8M | -4.12% | ||||
| May 28 | 7.04 | 7.33 |
7.41
|
6.86
|
1.9M | -2.63% | ||||
| May 27 | 7.23 | 7.1 |
7.26
|
6.73
|
4.1M | 7.91% | ||||
| May 26 | 6.7 | 6.71 |
6.95
|
6.61
|
3.2M | 5.68% | ||||
| May 22 | 6.34 | 6.44 |
6.59
|
6
|
3.8M | -3.21% | ||||
| May 21 | 6.55 | 6.27 |
6.64
|
6.17
|
2.3M | 3.64% | ||||
| May 20 | 6.32 | 6.15 |
6.36
|
6.08
|
2.4M | 5.51% | ||||
| May 19 | 5.99 | 5.71 |
6.23
|
5.48
|
2.9M | 3.28% | ||||
| May 18 | 5.8 | 5.31 |
5.87
|
5.31
|
4.0M | 20.58% | ||||
| May 15 | 4.81 | 4.88 |
5.01
|
4.7
|
4.2M | -5.5% | ||||
| May 14 | 5.09 | 4.66 |
5.14
|
4.36
|
2.8M | 7.16% | ||||
| May 13 | 4.75 | 5.28 |
5.3
|
4.68
|
4.0M | -9.87% | ||||
| May 12 | 5.27 | 5.95 |
6.06
|
5.24
|
2.8M | -10.83% | ||||
| May 11 | 5.91 | 6.41 |
6.49
|
5.86
|
2.2M | -9.36% | ||||
| May 8 | 6.52 | 6.39 |
6.59
|
6.33
|
2.1M | 4.15% | ||||
| May 7 | 6.26 | 6 |
6.35
|
5.93
|
4.0M | 7.01% | ||||
| May 6 | 5.85 | 5.99 |
6.19
|
5.64
|
3.6M | -1.68% | ||||
| May 5 | 5.95 | 6.46 |
6.62
|
5.95
|
2.2M | -4.34% | ||||
| May 4 | 6.22 | 6.02 |
6.34
|
5.8
|
2.1M | 1.63% | ||||
| May 1 | 6.12 | 6.58 |
6.81
|
6
|
2.2M | -11.69% | ||||
| Apr 30 | 6.93 | 6.74 |
7.17
|
6.28
|
2.8M | -1.56% | ||||
| Apr 29 | 7.04 | 6.65 |
7.22
|
6.63
|
3.2M | 11.39% | ||||
| Apr 28 | 6.32 | 6.43 |
6.64
|
5.97
|
3.1M | 4.46% | ||||
| Apr 27 | 6.05 | 5.69 |
6.18
|
5.48
|
4.5M | 6.51% | ||||
| Apr 24 | 5.68 | 5.74 |
5.9
|
5.3
|
1.5M | -0.7% | ||||
| Apr 23 | 5.72 | 5.63 |
5.92
|
5.56
|
4.0M | 2.69% | ||||
| Apr 22 | 5.57 | 5.91 |
6.07
|
5.45
|
3.6M | -2.62% | ||||
| Apr 21 | 5.72 | 5.47 |
5.79
|
5.34
|
4.9M | 1.42% | ||||
| Apr 20 | 5.64 | 5.75 |
5.88
|
5.47
|
1.9M | -3.92% | ||||
| Apr 17 | 5.87 | 5.92 |
6.08
|
5.66
|
2.1M | 11.17% | ||||
| Apr 16 | 5.28 | 5.69 |
5.84
|
5.26
|
1.5M | -7.37% | ||||
| Apr 15 | 5.7 | 5.61 |
5.84
|
5.31
|
2.1M | -3.55% | ||||
| Apr 14 | 5.91 | 6.29 |
6.4
|
5.5
|
3.2M | -1.5% | ||||
| Apr 13 | 6 | 6.6 |
6.65
|
5.88
|
2.8M | -9.23% | ||||
| Apr 9 | 6.61 | 6 |
7.69
|
5.98
|
4.7M | 16.17% | ||||
| Apr 8 | 5.69 | 5.77 |
5.89
|
5.53
|
2.3M | 1.79% | ||||
| Apr 7 | 5.59 | 5.18 |
5.97
|
5.16
|
3.7M | 17.93% | ||||
| Apr 6 | 4.74 | 4.99 |
5.43
|
4.56
|
2.9M | 1.28% | ||||
| Apr 3 | 4.68 | 4.51 |
4.77
|
4.2
|
2.3M | 1.96% | ||||
| Apr 2 | 4.59 | 5.16 |
5.5
|
4.4
|
2.4M | -12.74% | ||||
| Apr 1 | 5.26 | 5.06 |
5.38
|
4.7
|
2.9M | -2.59% | ||||
| Mar 31 | 5.4 | 6 |
6.1
|
5.06
|
3.9M | -7.06% | ||||
| Mar 30 | 5.81 | 5.94 |
6.19
|
5.24
|
3.6M | -16.88% | ||||
| Mar 27 | 6.99 | 6.75 |
7.23
|
6.11
|
2.4M | 2.49% | ||||
| Mar 26 | 6.82 | 5.91 |
7.75
|
5.85
|
4.4M | 17.99% | ||||
| Mar 25 | 5.78 | 5.29 |
6.53
|
5.2
|
3.9M | 11.37% | ||||
| Mar 24 | 5.19 | 5 |
5.41
|
4.92
|
3.2M | 15.08% | ||||
| Mar 23 | 4.51 | 5.59 |
5.59
|
4.2
|
2.8M | -12.09% | ||||
| Mar 20 | 5.13 | 6.71 |
6.98
|
4.76
|
4.4M | -18.31% | ||||
| Mar 19 | 6.28 | 4.22 |
6.55
|
3.59
|
4.3M | 50.60% | ||||
| Mar 18 | 4.17 | 5.35 |
5.52
|
3.75
|
3.8M | -27.6% | ||||
| Mar 17 | 5.76 | 7.02 |
7.04
|
5.39
|
3.4M | -14.54% | ||||
| Mar 16 | 6.74 | 7.83 |
7.99
|
6.64
|
3.1M | -22.53% | ||||
| Mar 13 | 8.7 | 9.88 |
10.05
|
7.87
|
4.3M | -6.35% | ||||
| Mar 12 | 9.29 | 10.71 |
10.94
|
8.79
|
3.8M | -20.94% | ||||
| Mar 11 | 11.75 | 13.14 |
13.5
|
11.65
|
2.1M | -12.9% | ||||
| Mar 10 | 13.49 | 14.28 |
14.97
|
12.66
|
2.2M | 0.90% | ||||
| Mar 9 | 13.37 | 15.49 |
15.57
|
13.34
|
1.7M | -19.31% | ||||
| Mar 6 | 16.57 | 15.5 |
16.76
|
15.31
|
1.6M | 3.63% | ||||
| Mar 5 | 15.99 | 17.06 |
17.11
|
15.75
|
1.7M | -8.63% | ||||
| Mar 4 | 17.5 | 17.44 |
17.66
|
17.05
|
1.4M | 2.28% | ||||
| Mar 3 | 17.11 | 18.25 |
18.64
|
17.03
|
1.9M | -5.89% | ||||
| Mar 2 | 18.18 | 17.82 |
18.3
|
17.08
|
3.1M | 0.55% | ||||
| Feb 28 | 18.08 | 18.65 |
18.65
|
17.53
|
2.2M | -3% | ||||
| Feb 27 | 18.64 | 18.82 |
19.62
|
18.22
|
2.7M | -3.17% | ||||
| Feb 26 | 19.25 | 20.05 |
20.16
|
19.25
|
2.1M | -3.31% | ||||
| Feb 25 | 19.91 | 21.3 |
21.4
|
19.9
|
1.5M | -6.53% | ||||
| Feb 24 | 21.3 | 22.28 |
22.47
|
21.25
|
1.7M | -5.92% | ||||
| Feb 21 | 22.64 | 22.43 |
22.83
|
22.38
|
1.2M | 0.62% | ||||
| Feb 20 | 22.5 | 22.54 |
22.67
|
22.41
|
857K | 0.40% | ||||
| Feb 19 | 22.41 | 22.4 |
22.51
|
22.01
|
924K | -0.22% | ||||
| Feb 18 | 22.46 | 22.54 |
22.61
|
22.29
|
745K | -0.58% | ||||
| Feb 14 | 22.59 | 22.57 |
22.66
|
22.48
|
774K | 0.27% | ||||
| Feb 13 | 22.53 | 22.55 |
22.7
|
22.49
|
660K | -0.53% | ||||
| Feb 12 | 22.65 | 22.44 |
22.72
|
22.44
|
729K | 0.85% | ||||
| Feb 11 | 22.46 | 22.39 |
22.59
|
22.29
|
572K | 0.31% | ||||
| Feb 10 | 22.39 | 22.26 |
22.46
|
22.11
|
482K | 0.27% | ||||
| Feb 7 | 22.33 | 22.5 |
22.63
|
22.24
|
660K | -1.06% | ||||
| Feb 6 | 22.57 | 22.71 |
22.75
|
22.4
|
811K | -0.22% | ||||
| Feb 5 | 22.62 | 22.47 |
22.75
|
22.44
|
729K | 1.39% | ||||
| Feb 4 | 22.31 | 21.8 |
22.44
|
21.79
|
1.0M | 2.43% | ||||
| Feb 3 | 21.78 | 21.75 |
21.97
|
21.62
|
1.1M | 0.93% | ||||
| Jan 31 | 21.58 | 22.09 |
22.24
|
21.5
|
1.1M | -2.75% | ||||
| Jan 30 | 22.19 | 22.54 |
22.64
|
22.05
|
778K | -2.12% | ||||
| Jan 29 | 22.67 | 23.01 |
23.2
|
22.65
|
751K | -1.78% | ||||
| Jan 28 | 23.08 | 22.96 |
23.17
|
22.95
|
927K | 0.65% | ||||
| Jan 27 | 22.93 | 22.95 |
23.02
|
22.72
|
959K | -0.56% | ||||
| Jan 24 | 23.06 | 23.32 |
23.38
|
22.82
|
1.1M | -2.91% | ||||
| Jan 23 | 23.75 | 23.7 |
23.82
|
23.58
|
1.1M | 0.17% | ||||
| Jan 22 | 23.71 | 23.78 |
23.9
|
23.52
|
806K | -0.08% | ||||
| Jan 21 | 23.73 | 23.98 |
24
|
23.67
|
949K | -0.79% | ||||
| Jan 17 | 23.92 | 24.04 |
24.09
|
23.91
|
645K | -0.33% | ||||
| Jan 16 | 24 | 23.96 |
24.12
|
23.82
|
825K | 0.84% | ||||
| Jan 15 | 23.8 | 23.65 |
23.95
|
23.57
|
822K | 0.98% | ||||
| Jan 14 | 23.57 | 23.4 |
23.57
|
23.2
|
1.5M | 1.29% | ||||
| Jan 13 | 23.27 | 23.21 |
23.43
|
23.16
|
836K | 0.30% | ||||
| Jan 10 | 23.2 | 23.34 |
23.36
|
23.15
|
937K | -0.6% | ||||
| Jan 9 | 23.34 | 23.52 |
23.54
|
23.27
|
862K | -0.98% | ||||
| Jan 8 | 23.57 | 23.33 |
23.61
|
23.17
|
1.2M | 0.81% | ||||
| Jan 7 | 23.38 | 23.61 |
23.61
|
23.2
|
793K | -1.18% | ||||
| Jan 6 | 23.66 | 23.79 |
23.9
|
23.62
|
693K | -1.05% | ||||
| Jan 3 | 23.91 | 23.8 |
23.98
|
23.6
|
728K | 0% | ||||
| Jan 2 | 23.91 | 24.32 |
24.32
|
23.77
|
854K | -1.73% | ||||
| Dec 31 | 24.33 | 24.17 |
24.39
|
24.05
|
945K | 0.50% | ||||
| Dec 30 | 24.21 | 24.27 |
24.38
|
24.11
|
652K | -0.25% | ||||
| Dec 27 | 24.27 | 24.27 |
24.47
|
24.2
|
573K | 0.17% | ||||
| Dec 26 | 24.23 | 24.17 |
24.31
|
24.12
|
887K | 0.25% | ||||
| Dec 24 | 24.17 | 24.14 |
24.29
|
24.1
|
395K | 0.42% | ||||
| Dec 23 | 24.07 | 24.15 |
24.24
|
23.99
|
899K | -0.12% | ||||
| Dec 20 | 24.1 | 24.16 |
24.25
|
23.97
|
2.2M | 0% | ||||
| Dec 19 | 24.1 | 24.11 |
24.34
|
24.06
|
654K | -0.21% | ||||
| Dec 18 | 24.15 | 23.69 |
24.23
|
23.66
|
897K | 2.11% | ||||
| Dec 17 | 23.65 | 23.7 |
23.82
|
23.51
|
1.3M | 0% | ||||
| Dec 16 | 23.65 | 23.65 |
23.74
|
23.46
|
1.7M | 0.13% | ||||
| Dec 13 | 23.62 | 23.58 |
23.76
|
23.4
|
1.3M | -0.17% | ||||
| Dec 12 | 23.66 | 23.58 |
23.79
|
23.29
|
1.1M | 0.64% | ||||
| Dec 11 | 23.51 | 23.64 |
23.66
|
23.42
|
1.2M | -0.42% | ||||
| Dec 10 | 23.61 | 23.7 |
23.81
|
23.54
|
694K | -0.42% | ||||
| Dec 9 | 23.71 | 23.57 |
23.86
|
23.57
|
616K | 0.64% | ||||
| Dec 6 | 23.56 | 23.42 |
23.76
|
23.42
|
756K | 1.12% | ||||
| Dec 5 | 23.3 | 23.23 |
23.37
|
23.07
|
863K | 0.09% | ||||
| Dec 4 | 23.28 | 23.22 |
23.64
|
23.15
|
771K | 0% | ||||
| Dec 3 | 23.28 | 23.15 |
23.32
|
23.02
|
1.1M | 0.09% | ||||
| Dec 2 | 23.26 | 23.27 |
23.38
|
23.17
|
1.2M | -0.13% | ||||
| Nov 29 | 23.29 | 23.3 |
23.39
|
23.2
|
552K | -0.21% | ||||
| Nov 27 | 23.34 | 23.08 |
23.36
|
23.04
|
869K | 1.30% | ||||
| Nov 26 | 23.04 | 22.76 |
23.07
|
22.74
|
765K | 0.92% | ||||
| Nov 25 | 22.83 | 22.55 |
22.99
|
22.55
|
922K | 1.42% | ||||
| Nov 22 | 22.51 | 22.94 |
22.95
|
22.51
|
653K | -1.32% | ||||
| Nov 21 | 22.81 | 23.04 |
23.05
|
22.66
|
900K | -1.17% | ||||
| Nov 20 | 23.08 | 23.41 |
23.45
|
22.95
|
1.6M | -1.75% | ||||
| Nov 19 | 23.49 | 23.76 |
23.93
|
23.4
|
1.1M | -1.01% | ||||
| Nov 18 | 23.73 | 23.68 |
23.84
|
23.47
|
935K | 0.30% | ||||
| Nov 15 | 23.66 | 23.66 |
23.95
|
23.48
|
866K | 0.21% | ||||
| Nov 14 | 23.61 | 23.3 |
23.62
|
23.24
|
904K | 1.46% | ||||
| Nov 13 | 23.27 | 23.39 |
23.42
|
22.92
|
1.4M | -0.6% | ||||
| Nov 12 | 23.41 | 23.91 |
24.05
|
23.31
|
1.5M | -2.17% | ||||
| Nov 11 | 23.93 | 24 |
24.5
|
23.72
|
1.1M | -0.25% | ||||
| Nov 8 | 23.99 | 25 |
25.05
|
23.87
|
1.5M | -4.31% | ||||
| Nov 7 | 25.07 | 25.44 |
25.5
|
25.02
|
820K | -1.1% | ||||
| Nov 6 | 25.35 | 25.61 |
25.7
|
25.35
|
574K | -0.63% | ||||
| Nov 5 | 25.51 | 25.38 |
25.59
|
25.24
|
666K | 0.43% | ||||
| Nov 4 | 25.4 | 25.59 |
25.64
|
25.3
|
913K | -0.78% | ||||
| Nov 1 | 25.6 | 25.35 |
25.6
|
25.29
|
714K | 1.19% | ||||
| Oct 31 | 25.3 | 25.33 |
25.36
|
25.06
|
565K | -0.12% | ||||
| Oct 30 | 25.33 | 25.2 |
25.34
|
24.98
|
387K | 0.24% | ||||
| Oct 29 | 25.27 | 25.21 |
25.37
|
25.21
|
546K | -0.2% | ||||
| Oct 28 | 25.32 | 25.51 |
25.62
|
25.25
|
548K | -0.28% | ||||
| Oct 25 | 25.39 | 25.47 |
25.55
|
25.22
|
550K | -2.42% | ||||
| Oct 24 | 26.02 | 26.17 |
26.28
|
25.92
|
578K | -0.69% | ||||
| Oct 23 | 26.2 | 26.08 |
26.21
|
25.97
|
584K | 0.61% | ||||
| Oct 22 | 26.04 | 25.87 |
26.05
|
25.63
|
480K | 0.81% | ||||
| Oct 21 | 25.83 | 25.55 |
25.84
|
25.5
|
466K | 1.73% | ||||
| Oct 18 | 25.39 | 25.15 |
25.41
|
25.05
|
492K | 0.87% | ||||
| Oct 17 | 25.17 | 25.39 |
25.39
|
25.06
|
702K | -0.47% | ||||
| Oct 16 | 25.29 | 25.08 |
25.36
|
25.03
|
491K | 0.48% | ||||
| Oct 15 | 25.17 | 25.19 |
25.28
|
25
|
399K | 0.36% | ||||
| Oct 14 | 25.08 | 25.1 |
25.18
|
24.93
|
419K | -0.59% | ||||
| Oct 11 | 25.23 | 25.22 |
25.45
|
25.04
|
518K | 1% | ||||
| Oct 10 | 24.98 | 24.97 |
25.18
|
24.85
|
329K | 0.32% | ||||
| Oct 9 | 24.9 | 25.11 |
25.2
|
24.83
|
525K | -0.04% | ||||
| Oct 8 | 24.91 | 25.05 |
25.14
|
24.81
|
481K | -0.56% | ||||
| Oct 7 | 25.05 | 24.95 |
25.17
|
24.9
|
494K | -0.2% | ||||
| Oct 4 | 25.1 | 25.19 |
25.25
|
24.84
|
539K | 0.08% | ||||
| Oct 3 | 25.08 | 24.89 |
25.16
|
24.71
|
1.6M | 0.32% | ||||
| Oct 2 | 25 | 25.22 |
25.3
|
24.83
|
898K | -1.5% | ||||
| Oct 1 | 25.38 | 25.79 |
25.97
|
25.3
|
613K | -1.59% | ||||
| Sep 30 | 25.79 | 25.83 |
26.18
|
25.77
|
682K | 0.31% | ||||
| Sep 27 | 25.71 | 26 |
26.15
|
25.62
|
929K | -0.58% | ||||
| Sep 26 | 25.86 | 25.65 |
25.9
|
25.43
|
933K | 0.86% | ||||
| Sep 25 | 25.64 | 25.28 |
25.97
|
25.01
|
492K | 1.42% | ||||
| Sep 24 | 25.28 | 25.28 |
25.48
|
25.15
|
859K | 0.40% | ||||
| Sep 23 | 25.18 | 24.97 |
25.25
|
24.88
|
1.3M | 0.64% | ||||
| Sep 20 | 25.02 | 24.85 |
25.12
|
24.75
|
4.2M | 0.72% | ||||
| Sep 19 | 24.84 | 25.07 |
25.11
|
24.83
|
907K | -0.76% | ||||
| Sep 18 | 25.03 | 25.02 |
25.15
|
24.83
|
776K | 0% | ||||
| Sep 17 | 25.03 | 25.25 |
25.28
|
24.87
|
1.0M | -0.95% | ||||
| Sep 16 | 25.27 | 25.49 |
25.61
|
25.19
|
984K | -0.86% | ||||
| Sep 13 | 25.49 | 25.14 |
25.59
|
25.14
|
1.1M | 1.27% | ||||
| Sep 12 | 25.17 | 25.53 |
25.53
|
25.07
|
700K | -1.33% | ||||
| Sep 11 | 25.51 | 25.41 |
25.59
|
25.18
|
1.2M | 0.67% | ||||
| Sep 10 | 25.34 | 25.57 |
25.72
|
25.12
|
1.9M | -0.82% | ||||
| Sep 9 | 25.55 | 25.13 |
25.56
|
24.82
|
1.3M | 2.61% | ||||
| Sep 6 | 24.9 | 24.89 |
25.04
|
24.82
|
754K | 0.04% | ||||
| Sep 5 | 24.89 | 24.73 |
24.93
|
24.64
|
640K | 0.93% | ||||
| Sep 4 | 24.66 | 24.32 |
24.68
|
24.25
|
792K | 2.11% | ||||
| Sep 3 | 24.15 | 24 |
24.24
|
23.9
|
834K | 0.04% | ||||
| Aug 30 | 24.14 | 23.81 |
24.2
|
23.71
|
774K | 1.73% | ||||
| Aug 29 | 23.73 | 23.61 |
23.86
|
23.57
|
695K | 0.72% | ||||
| Aug 28 | 23.56 | 23.43 |
23.69
|
23.3
|
684K | 0.68% | ||||
| Aug 27 | 23.4 | 23.93 |
23.96
|
23.4
|
1.0M | -1.68% | ||||
| Aug 26 | 23.8 | 23.96 |
24.06
|
23.66
|
951K | -0.25% | ||||
| Aug 23 | 23.86 | 24.33 |
24.46
|
23.82
|
819K | -1.97% | ||||
| Aug 22 | 24.34 | 24.2 |
24.38
|
24.04
|
500K | 0.70% | ||||
| Aug 21 | 24.17 | 24.5 |
24.5
|
24.16
|
685K | -0.94% | ||||
| Aug 20 | 24.4 | 24.97 |
25.01
|
24.34
|
789K | -2.36% | ||||
| Aug 19 | 24.99 | 24.94 |
25.07
|
24.73
|
699K | 1.22% | ||||
| Aug 16 | 24.69 | 24.21 |
24.8
|
24.21
|
983K | 2.02% | ||||
| Aug 15 | 24.2 | 24.75 |
24.89
|
24.19
|
867K | -2.02% | ||||
| Aug 14 | 24.7 | 24.77 |
24.81
|
24.47
|
929K | -1.28% | ||||
| Aug 13 | 25.02 | 24.76 |
25.06
|
24.7
|
897K | 1.17% | ||||
| Aug 12 | 24.73 | 24.19 |
24.75
|
24.15
|
1.1M | 1.64% | ||||
| Aug 9 | 24.33 | 24.01 |
24.42
|
23.66
|
885K | 0.37% | ||||
| Aug 8 | 24.24 | 23.79 |
24.33
|
23.7
|
1.3M | 2.45% | ||||
| Aug 7 | 23.66 | 23.52 |
23.75
|
23.18
|
963K | 0.51% | ||||
| Aug 6 | 23.54 | 23.57 |
23.86
|
23.5
|
690K | 0.38% | ||||
| Aug 5 | 23.45 | 24.16 |
24.16
|
23.14
|
957K | -3.46% | ||||
| Aug 2 | 24.29 | 24.44 |
24.55
|
24.21
|
657K | -0.57% | ||||
| Aug 1 | 24.43 | 24.76 |
24.76
|
24.32
|
2.0M | -1.13% | ||||
| Jul 31 | 24.71 | 24.69 |
24.92
|
24.5
|
1.8M | -0.44% | ||||
| Jul 30 | 24.82 | 24.44 |
24.83
|
24.4
|
675K | 1.31% | ||||
| Jul 29 | 24.5 | 24.51 |
24.64
|
24.44
|
606K | 0.20% | ||||
| Jul 26 | 24.45 | 24.39 |
24.58
|
24.21
|
1.0M | -2.36% | ||||
| Jul 25 | 25.04 | 25.2 |
25.21
|
24.92
|
982K | -0.6% | ||||
| Jul 24 | 25.19 | 25.21 |
25.25
|
24.91
|
881K | 0% | ||||
| Jul 23 | 25.19 | 24.8 |
25.2
|
24.73
|
861K | 1.98% | ||||
| Jul 22 | 24.7 | 24.57 |
24.75
|
24.43
|
954K | 0.57% | ||||
| Jul 19 | 24.56 | 24.68 |
24.78
|
24.5
|
854K | -0.61% | ||||
| Jul 18 | 24.71 | 24.61 |
24.77
|
24.47
|
770K | 0% | ||||
| Jul 17 | 24.71 | 24.86 |
24.91
|
24.58
|
621K | -0.64% | ||||
| Jul 16 | 24.87 | 24.8 |
25.01
|
24.6
|
781K | 0.32% | ||||
| Jul 15 | 24.79 | 24.84 |
24.86
|
24.58
|
666K | -0.04% | ||||
| Jul 12 | 24.8 | 24.88 |
25
|
24.7
|
734K | -0.08% | ||||
| Jul 11 | 24.82 | 25.37 |
25.5
|
24.79
|
962K | -2.17% | ||||
| Jul 10 | 25.37 | 25.36 |
25.54
|
25.26
|
599K | 0.63% | ||||
| Jul 9 | 25.21 | 25.23 |
25.31
|
25.07
|
567K | -0.2% | ||||
| Jul 8 | 25.26 | 25.21 |
25.38
|
25.12
|
549K | 0% | ||||
| Jul 5 | 25.26 | 25.09 |
25.27
|
24.84
|
572K | 0.24% | ||||
| Jul 3 | 25.2 | 25.02 |
25.36
|
24.96
|
682K | 0.88% | ||||
| Jul 2 | 24.98 | 24.84 |
25.17
|
24.68
|
933K | 0.77% | ||||
| Jul 1 | 24.79 | 25.18 |
25.22
|
24.62
|
874K | -0.84% | ||||
| Jun 28 | 25 | 24.79 |
25.13
|
24.79
|
1.3M | 0.89% | ||||
| Jun 27 | 24.78 | 24.32 |
24.79
|
24.3
|
667K | 2.48% | ||||
| Jun 26 | 24.18 | 24.44 |
24.51
|
24.11
|
881K | -0.74% | ||||
| Jun 25 | 24.36 | 24.46 |
24.75
|
24.31
|
665K | -0.37% | ||||
| Jun 24 | 24.45 | 24.9 |
25.08
|
24.44
|
659K | -1.73% | ||||
| Jun 21 | 24.88 | 25.2 |
25.25
|
24.82
|
1.3M | -1.47% | ||||
| Jun 20 | 25.25 | 25.57 |
25.57
|
25.24
|
860K | -0.51% | ||||
| Jun 19 | 25.38 | 25.23 |
25.42
|
25.1
|
926K | 0.28% | ||||
| Jun 18 | 25.31 | 25.16 |
25.47
|
25.08
|
841K | 1.40% | ||||
| Jun 17 | 24.96 | 24.64 |
25.04
|
24.64
|
812K | 1.71% | ||||
| Jun 14 | 24.54 | 24.67 |
24.8
|
24.54
|
691K | -0.53% | ||||
| Jun 13 | 24.67 | 24.5 |
24.68
|
24.32
|
1.2M | 0.98% | ||||
| Jun 12 | 24.43 | 24.55 |
24.66
|
24.34
|
2.2M | -0.73% | ||||
| Jun 11 | 24.61 | 24.45 |
24.7
|
24.39
|
823K | 0.82% | ||||
| Jun 10 | 24.41 | 24.43 |
24.51
|
24.23
|
623K | 0.25% | ||||
| Jun 7 | 24.35 | 24.46 |
24.49
|
24.23
|
563K | 0.66% | ||||
| Jun 6 | 24.19 | 24.36 |
24.36
|
24.03
|
691K | -0.25% | ||||
| Jun 5 | 24.25 | 24.31 |
24.37
|
24.05
|
725K | 0.29% | ||||
| Jun 4 | 24.18 | 24.31 |
24.43
|
23.95
|
921K | -0.33% | ||||
| Jun 3 | 24.26 | 24.28 |
24.4
|
23.55
|
2.1M | -2.45% | ||||
| May 31 | 24.87 | 25.58 |
25.58
|
24.77
|
898K | -1.43% | ||||
| May 30 | 25.23 | 25.51 |
25.64
|
25.16
|
527K | -0.9% | ||||
| May 29 | 25.46 | 25.67 |
25.71
|
25.24
|
712K | -0.62% | ||||
| May 28 | 25.62 | 26.08 |
26.11
|
25.54
|
912K | -1.46% | ||||
| May 24 | 26 | 26.1 |
26.24
|
25.92
|
321K | 0% | ||||
| May 23 | 26 | 25.9 |
26.07
|
25.69
|
870K | -0.08% | ||||
| May 22 | 26.02 | 26.12 |
26.24
|
25.89
|
418K | -0.61% | ||||
| May 21 | 26.18 | 25.98 |
26.24
|
25.94
|
513K | 1% | ||||
| May 20 | 25.92 | 26.16 |
26.21
|
25.8
|
466K | -1.37% | ||||
| May 17 | 26.28 | 26.38 |
26.4
|
26.13
|
700K | -0.76% | ||||
| May 16 | 26.48 | 26.4 |
26.64
|
26.34
|
643K | 0.46% | ||||
| May 15 | 26.36 | 25.82 |
26.41
|
25.79
|
633K | 1.35% | ||||
| May 14 | 26.01 | 25.93 |
26.24
|
25.86
|
604K | 0.46% | ||||
| May 13 | 25.89 | 26.19 |
26.19
|
25.58
|
818K | -0.46% | ||||
| May 10 | 26.01 | 25.94 |
26.13
|
25.44
|
812K | 0.42% | ||||
| May 9 | 25.9 | 25.71 |
26.02
|
25.6
|
702K | 0.39% | ||||
| May 8 | 25.8 | 25.85 |
26.06
|
25.72
|
697K | -0.35% | ||||
| May 7 | 25.89 | 26.24 |
26.34
|
25.73
|
471K | -1.71% | ||||
| May 6 | 26.34 | 26.13 |
26.51
|
26.13
|
841K | 0.19% | ||||
| May 3 | 26.29 | 26.12 |
26.33
|
26.04
|
769K | 1% | ||||
| May 2 | 26.03 | 26 |
26.23
|
25.77
|
706K | 0.23% | ||||
| May 1 | 25.97 | 26.06 |
26.21
|
25.88
|
568K | -0.12% | ||||
| Apr 30 | 26 | 25.9 |
26.09
|
25.78
|
481K | 0.46% | ||||
| Apr 29 | 25.88 | 26.09 |
26.32
|
25.86
|
553K | -0.77% | ||||
| Apr 26 | 26.08 | 25.68 |
26.13
|
25.67
|
573K | -0.46% | ||||
| Apr 25 | 26.2 | 26.3 |
26.38
|
25.99
|
534K | -0.53% | ||||
| Apr 24 | 26.34 | 26.28 |
26.55
|
26.21
|
550K | 0.46% | ||||
| Apr 23 | 26.22 | 25.84 |
26.3
|
25.66
|
752K | 1.98% | ||||
| Apr 22 | 25.71 | 26.32 |
26.33
|
25.5
|
1.1M | -2.43% | ||||
| Apr 18 | 26.35 | 26.26 |
26.5
|
26.11
|
471K | 0.57% | ||||
| Apr 17 | 26.2 | 26.5 |
26.5
|
26.13
|
684K | -0.83% | ||||
| Apr 16 | 26.42 | 26.59 |
26.63
|
26.25
|
584K | -0.38% | ||||
| Apr 15 | 26.52 | 26.67 |
26.67
|
26.39
|
309K | -0.45% | ||||
| Apr 12 | 26.64 | 26.55 |
26.64
|
26.38
|
376K | 0.41% | ||||
| Apr 11 | 26.53 | 26.61 |
26.69
|
26.37
|
553K | 0% | ||||