About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
TCMD
...
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.
- Tactile Systems Technology GAAP EPS of $0.35 beats by $0.16, revenue of $77.7M misses by $0.65M
- Tactile Systems Technology GAAP EPS of $0.94, revenue of $69.6M
- Tactile Systems Technology GAAP EPS of $0.00 beats by $0.05, revenue of $68.3M beats by $3.01M
- Tactile Systems Technology Q1 results beat estimates, co raises FY 2023 revenue guidance
- Tactile Systems Technology prices $32.5M in stock offering
- Tactile Systems launches stock offering, shares fall 12% after hours
- Tactile Systems Technology GAAP EPS of $0.23 beats by $0.09, revenue of $73.9M beats by $3.37M
- Tactile Systems' CFO to retire
- Tactile Medical settles old lawsuit in Minnesota for $5M
- Tactile Systems GAAP EPS of $0.11, revenue of $65.3M, FY22 guidance above consensus
- Tactile Systems Technology GAAP EPS of -$0.23 misses by $0.09, revenue of $59.6M beats by $2.72M
- ON Semi, VICI, Keurig Dr Pepper jump on S&P 500 additions (updated)
- Tactile Systems Technology GAAP EPS of -$0.78 misses by $0.50, revenue of $48M beats by $3.06M
- Tactile Systems Technology GAAP EPS of -$0.38 misses by $0.45, revenue of $61.73M beats by $3.68M
- Tactile Systems confirms qui tam lawsuit dropped by plaintiff (update)
- Tactile Systems down 30% following Q3 2021 earnings miss, outlook adjustment
- Tactile Systems Technology EPS misses by $0.29, misses on revenue
- Tactile Systems gets enrollment underway in Flexitouch Plus lymphedema study
- Tactile Medical to expand home-based chronic care with acquisition of AffloVest
- Tactile Systems Technology EPS misses by $0.08, beats on revenue
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 22, 2022 | -0.38 / -0.0025 | 61.73M / 58.05M |
Beat! |
| November 8, 2021 | -0.082 / 0.12 | 52.5M / 57.44M | |
| August 2, 2021 | 0.07 / 0.01 | 51.06M / 49.92M |
Beat! |
| May 3, 2021 | -0.12 / -0.154 | 42.77M / 41.74M |
Beat! |
| February 23, 2021 | 0.61 / 0.2474 | 59.24M / 58.22M |
Beat! |
| November 2, 2020 | 0.12 / -0.06 | 49.09M / 46.58M |
Beat! |
| August 3, 2020 | -0.72 / -0.22 | 35.12M / 36.89M | |
| May 4, 2020 | -0.07 / -0.02 | 43.68M / 43.55M |
Beat! |
| February 26, 2020 | 0.22 / 0.25 | 57.06M / 55.47M |
Beat! |
| November 4, 2019 | 0.17 / 0.11 | 49.61M / 45.48M |
Beat! |
| August 5, 2019 | 0.16 / 0.06 | 45.2M / 42.6M |
Beat! |
| May 6, 2019 | -0.08 / -0.08 | 37.62M / 33.3M |
Beat! |
| February 28, 2019 | 0.12 / 0.12 | 46.45M / 43.41M |
Beat! |
| November 5, 2018 | 0.08 / 0.05 | 36.32M / 34.22M |
Beat! |
| August 6, 2018 | 0.13 / 0.04 | 34.13M / 31.49M |
Beat! |
| May 7, 2018 | - / -0.13 | 26.85M / 23.77M |
Beat! |
| February 26, 2018 | - / 0.13 | - / 33.76M | |
| November 7, 2017 | 0.07 / 0.04 | 28.28M / 27.57M |
Beat! |
| August 7, 2017 | 0.2 / 0.04 | 26.26M / 23.89M |
Beat! |
| May 8, 2017 | -0.09 / -0.01 | 19.85M / - |
Beat! |
| February 27, 2017 | 0.13 / -0.14 | 28.48M / - |
Beat! |
| November 10, 2016 | 0.04 / 0.04 | 22.64M / 19.97M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 20.79 | 20.81 |
20.97
|
20.08
|
232K | 1.02% | ||||
| May 17, 2023 | 20.58 | 20.66 |
20.81
|
20.2
|
166K | -0.29% | ||||
| May 16, 2023 | 20.64 | 20.15 |
20.71
|
19.7
|
258K | 2.28% | ||||
| May 15, 2023 | 20.18 | 21.43 |
21.43
|
20.02
|
311K | -6.4% | ||||
| May 12, 2023 | 21.56 | 21.86 |
21.94
|
21.03
|
370K | -3.06% | ||||
| May 11, 2023 | 22.24 | 21.05 |
22.47
|
20.98
|
552K | 5.96% | ||||
| May 10, 2023 | 20.99 | 21.61 |
21.92
|
20.79
|
357K | -1.18% | ||||
| May 9, 2023 | 21.24 | 20.25 |
21.7
|
18.75
|
1.3M | 13.34% | ||||
| May 8, 2023 | 18.74 | 18.37 |
18.94
|
18.34
|
180K | 0.59% | ||||
| May 5, 2023 | 18.63 | 18.47 |
18.72
|
18.16
|
179K | 1.47% | ||||
| May 4, 2023 | 18.36 | 18.56 |
18.56
|
17.78
|
231K | -2.03% | ||||
| May 3, 2023 | 18.74 | 18.25 |
18.99
|
18.25
|
173K | 3.02% | ||||
| May 2, 2023 | 18.19 | 18.51 |
18.68
|
18.08
|
150K | -2.05% | ||||
| May 1, 2023 | 18.57 | 18.25 |
19.09
|
18.25
|
220K | 1.87% | ||||
| Apr 28, 2023 | 18.23 | 17.84 |
18.34
|
17.6
|
125K | 2.13% | ||||
| Apr 27, 2023 | 17.85 | 17.85 |
18.13
|
17.55
|
218K | 0.34% | ||||
| Apr 26, 2023 | 17.79 | 18.15 |
18.43
|
17.69
|
282K | 1.02% | ||||
| Apr 25, 2023 | 17.61 | 17.98 |
18.36
|
17.53
|
136K | -2.92% | ||||
| Apr 24, 2023 | 18.14 | 18.57 |
18.57
|
18.02
|
172K | -2.32% | ||||
| Apr 21, 2023 | 18.57 | 18 |
18.57
|
18
|
105K | 2.82% | ||||
| Apr 20, 2023 | 18.06 | 17.8 |
18.23
|
17.65
|
137K | 0.73% | ||||
| Apr 19, 2023 | 17.93 | 17.7 |
18.63
|
17.57
|
130K | 1.30% | ||||
| Apr 18, 2023 | 17.7 | 18.14 |
18.47
|
17.59
|
161K | -2.43% | ||||
| Apr 17, 2023 | 18.14 | 18.24 |
18.5
|
17.96
|
124K | 0.72% | ||||
| Apr 14, 2023 | 18.01 | 18.45 |
18.83
|
17.88
|
189K | -2.07% | ||||
| Apr 13, 2023 | 18.39 | 17.74 |
18.41
|
17.46
|
175K | 3.72% | ||||
| Apr 12, 2023 | 17.73 | 17.8 |
18.07
|
17.69
|
195K | 0.17% | ||||
| Apr 11, 2023 | 17.7 | 17.95 |
18.32
|
17.6
|
348K | -1.72% | ||||
| Apr 10, 2023 | 18.01 | 17.7 |
18.14
|
17.22
|
187K | 2.33% | ||||
| Apr 6, 2023 | 17.6 | 17.45 |
17.85
|
17.15
|
148K | 1.56% | ||||
| Apr 5, 2023 | 17.33 | 17.18 |
17.76
|
16.85
|
310K | 0.87% | ||||
| Apr 4, 2023 | 17.18 | 16.93 |
17.57
|
16.57
|
252K | 5.01% | ||||
| Apr 3, 2023 | 16.36 | 16.58 |
16.9
|
16.11
|
164K | -0.37% | ||||
| Mar 31, 2023 | 16.42 | 16.53 |
16.74
|
16.27
|
349K | -0.24% | ||||
| Mar 30, 2023 | 16.46 | 16.47 |
16.63
|
16.26
|
145K | 0.55% | ||||
| Mar 29, 2023 | 16.37 | 16.24 |
16.72
|
16.07
|
155K | 1.36% | ||||
| Mar 28, 2023 | 16.15 | 16.66 |
16.99
|
16.08
|
198K | -3.29% | ||||
| Mar 27, 2023 | 16.7 | 16.61 |
17.05
|
16.33
|
240K | 0.85% | ||||
| Mar 24, 2023 | 16.56 | 15.87 |
16.56
|
15.52
|
214K | 4.09% | ||||
| Mar 23, 2023 | 15.91 | 15.99 |
16.59
|
15.61
|
194K | -0.25% | ||||
| Mar 22, 2023 | 15.95 | 16.14 |
16.47
|
15.89
|
290K | -1.18% | ||||
| Mar 21, 2023 | 16.14 | 15.67 |
16.21
|
15.56
|
219K | 4.13% | ||||
| Mar 20, 2023 | 15.5 | 14.57 |
15.61
|
14.34
|
253K | 6.90% | ||||
| Mar 17, 2023 | 14.5 | 15.54 |
15.9
|
14.32
|
536K | -7.76% | ||||
| Mar 16, 2023 | 15.72 | 16.17 |
16.25
|
15.53
|
1.1M | -2.66% | ||||
| Mar 15, 2023 | 16.15 | 15.14 |
16.52
|
13.75
|
474K | 4.33% | ||||
| Mar 14, 2023 | 15.48 | 15.14 |
15.52
|
14.62
|
163K | 5.09% | ||||
| Mar 13, 2023 | 14.73 | 14.69 |
15.18
|
13.98
|
152K | -1.67% | ||||
| Mar 10, 2023 | 14.98 | 15.16 |
15.18
|
14.5
|
245K | -1.51% | ||||
| Mar 9, 2023 | 15.21 | 15.24 |
15.65
|
15.1
|
266K | -0.52% | ||||
| Mar 8, 2023 | 15.29 | 14.75 |
15.34
|
14.58
|
225K | 3.17% | ||||
| Mar 7, 2023 | 14.82 | 14.74 |
15.06
|
14.52
|
226K | 0.47% | ||||
| Mar 6, 2023 | 14.75 | 15.25 |
15.32
|
14.4
|
234K | -3.53% | ||||
| Mar 3, 2023 | 15.29 | 14.4 |
15.35
|
14.35
|
228K | 6.62% | ||||
| Mar 2, 2023 | 14.34 | 14.38 |
14.57
|
14.11
|
231K | -0.9% | ||||
| Mar 1, 2023 | 14.47 | 14.32 |
14.54
|
13.86
|
268K | 0.14% | ||||
| Feb 28, 2023 | 14.45 | 14.74 |
14.8
|
14.1
|
287K | -1.97% | ||||
| Feb 27, 2023 | 14.74 | 15.09 |
15.53
|
14.56
|
392K | -2.32% | ||||
| Feb 24, 2023 | 15.09 | 13.78 |
15.88
|
13.75
|
1.3M | 5.38% | ||||
| Feb 23, 2023 | 14.32 | 14.35 |
14.53
|
13.69
|
161K | -0.21% | ||||
| Feb 22, 2023 | 14.35 | 13.75 |
14.35
|
13.31
|
159K | 10.73% | ||||
| Feb 21, 2023 | 12.96 | 14.88 |
15
|
12.96
|
345K | -7.56% | ||||
| Feb 17, 2023 | 14.02 | 13.8 |
14.16
|
13.52
|
190K | 1.89% | ||||
| Feb 16, 2023 | 13.76 | 13.38 |
14.1
|
13.23
|
181K | 0.88% | ||||
| Feb 15, 2023 | 13.64 | 12.5 |
13.7
|
12.4
|
181K | 9.91% | ||||
| Feb 14, 2023 | 12.41 | 12.36 |
12.5
|
12.25
|
83.5K | -0.08% | ||||
| Feb 13, 2023 | 12.42 | 12.17 |
12.43
|
11.94
|
112K | 2.48% | ||||
| Feb 10, 2023 | 12.12 | 12.15 |
12.26
|
11.99
|
58.3K | -2.1% | ||||
| Feb 9, 2023 | 12.38 | 12.59 |
12.78
|
12.33
|
97.8K | -0.16% | ||||
| Feb 8, 2023 | 12.4 | 12.54 |
12.84
|
12.25
|
75.5K | -1.59% | ||||
| Feb 7, 2023 | 12.6 | 12.52 |
12.82
|
12.36
|
108K | 0.08% | ||||
| Feb 6, 2023 | 12.59 | 13.02 |
13.02
|
12.56
|
66.9K | -3.38% | ||||
| Feb 3, 2023 | 13.03 | 12.98 |
13.37
|
12.97
|
77.3K | -0.38% | ||||
| Feb 2, 2023 | 13.08 | 13.23 |
13.45
|
12.82
|
191K | -0.68% | ||||
| Feb 1, 2023 | 13.17 | 13.01 |
13.27
|
12.44
|
146K | 1.54% | ||||
| Jan 31, 2023 | 12.97 | 12.83 |
13.1
|
12.83
|
127K | 1.41% | ||||
| Jan 30, 2023 | 12.79 | 12.72 |
12.87
|
12.23
|
104K | -0.31% | ||||
| Jan 27, 2023 | 12.83 | 12.73 |
12.91
|
12.68
|
62.8K | 0.39% | ||||
| Jan 26, 2023 | 12.78 | 12.95 |
13.1
|
12.35
|
127K | -1.08% | ||||
| Jan 25, 2023 | 12.92 | 12.38 |
12.95
|
12.03
|
150K | 3.11% | ||||
| Jan 24, 2023 | 12.53 | 12.63 |
12.99
|
12.49
|
97.0K | -0.24% | ||||
| Jan 23, 2023 | 12.56 | 12.36 |
12.75
|
12.19
|
141K | 1.70% | ||||
| Jan 20, 2023 | 12.35 | 12.27 |
12.37
|
11.79
|
122K | 2.66% | ||||
| Jan 19, 2023 | 12.03 | 11.98 |
12.1
|
11.54
|
158K | -0.66% | ||||
| Jan 18, 2023 | 12.11 | 12.96 |
12.99
|
12.11
|
98.9K | -6.2% | ||||
| Jan 17, 2023 | 12.91 | 13.1 |
13.37
|
12.61
|
139K | -2.49% | ||||
| Jan 13, 2023 | 13.24 | 12.72 |
13.43
|
12.71
|
111K | 3.20% | ||||
| Jan 12, 2023 | 12.83 | 12.78 |
12.85
|
12.29
|
96.5K | 1.34% | ||||
| Jan 11, 2023 | 12.66 | 12.83 |
12.85
|
12.55
|
103K | -1.4% | ||||
| Jan 10, 2023 | 12.84 | 12.15 |
12.88
|
12.15
|
149K | 4.56% | ||||
| Jan 9, 2023 | 12.28 | 12.8 |
12.92
|
12.18
|
185K | -3.99% | ||||
| Jan 6, 2023 | 12.79 | 12.38 |
12.91
|
12.01
|
262K | 3.90% | ||||
| Jan 5, 2023 | 12.31 | 12.36 |
12.85
|
12.31
|
131K | -1.12% | ||||
| Jan 4, 2023 | 12.45 | 11.9 |
12.47
|
11.9
|
205K | 5.06% | ||||
| Jan 3, 2023 | 11.85 | 11.59 |
11.97
|
11.59
|
263K | 3.22% | ||||
| Dec 30 | 11.48 | 11.54 |
11.58
|
11.34
|
137K | -1.71% | ||||
| Dec 29 | 11.68 | 12.08 |
12.08
|
11.66
|
134K | -1.77% | ||||
| Dec 28 | 11.89 | 11.17 |
11.96
|
11.15
|
175K | 5.60% | ||||
| Dec 27 | 11.26 | 11.64 |
11.64
|
11.21
|
151K | -3.92% | ||||
| Dec 23 | 11.72 | 11.7 |
12.48
|
11.66
|
119K | 0.51% | ||||
| Dec 22 | 11.66 | 11.47 |
11.66
|
11.32
|
165K | 0.87% | ||||
| Dec 21 | 11.56 | 11.58 |
11.81
|
11.48
|
152K | 0.52% | ||||
| Dec 20 | 11.5 | 11.34 |
11.57
|
11.1
|
210K | 0.88% | ||||
| Dec 19 | 11.4 | 11.44 |
11.45
|
10.92
|
151K | -0.52% | ||||
| Dec 16 | 11.46 | 11.07 |
11.56
|
10.95
|
254K | 3.06% | ||||
| Dec 15 | 11.12 | 11.29 |
11.44
|
10.8
|
167K | -3.39% | ||||
| Dec 14 | 11.51 | 11.88 |
11.88
|
11.02
|
217K | -0.09% | ||||
| Dec 13 | 11.52 | 11.26 |
11.61
|
11.04
|
302K | 5.21% | ||||
| Dec 12 | 10.95 | 10.36 |
10.96
|
10.24
|
203K | 5.80% | ||||
| Dec 9 | 10.35 | 10.49 |
10.61
|
10.21
|
149K | -2.36% | ||||
| Dec 8 | 10.6 | 10.37 |
10.75
|
9.79
|
264K | 2.51% | ||||
| Dec 7 | 10.34 | 10.38 |
10.82
|
10.14
|
328K | -1.34% | ||||
| Dec 6 | 10.48 | 10 |
10.54
|
9.8
|
371K | 4.28% | ||||
| Dec 5 | 10.05 | 9.28 |
10.15
|
9.28
|
343K | 7.03% | ||||
| Dec 2 | 9.39 | 8.74 |
9.46
|
8.6
|
457K | 6.83% | ||||
| Dec 1 | 8.79 | 8.67 |
8.95
|
8.48
|
876K | 2.69% | ||||
| Nov 30 | 8.56 | 8.44 |
8.7
|
8.18
|
742K | 0.94% | ||||
| Nov 29 | 8.48 | 8.39 |
8.57
|
8.37
|
107K | 1.80% | ||||
| Nov 28 | 8.33 | 8.51 |
8.85
|
8.25
|
89.4K | -4.25% | ||||
| Nov 25 | 8.7 | 8.66 |
8.81
|
8.42
|
46.4K | 0.81% | ||||
| Nov 23 | 8.63 | 8.56 |
8.72
|
8.2
|
84.6K | 0% | ||||
| Nov 22 | 8.63 | 8.64 |
8.64
|
8.31
|
104K | 0.23% | ||||
| Nov 21 | 8.61 | 8.5 |
8.75
|
8.45
|
115K | 0.47% | ||||
| Nov 18 | 8.57 | 8.36 |
8.62
|
8.24
|
101K | 5.02% | ||||
| Nov 17 | 8.16 | 8.36 |
8.57
|
8.01
|
136K | -5.01% | ||||
| Nov 16 | 8.59 | 8.35 |
9.05
|
8.35
|
220K | 1.66% | ||||
| Nov 15 | 8.45 | 8.2 |
9.06
|
8.2
|
165K | 0% | ||||
| Nov 14 | 8.45 | 8.53 |
8.73
|
8.23
|
167K | -3.98% | ||||
| Nov 11 | 8.8 | 8.32 |
8.92
|
8.32
|
183K | 3.90% | ||||
| Nov 10 | 8.47 | 8.36 |
9.05
|
8.36
|
269K | 4.44% | ||||
| Nov 9 | 8.11 | 8.12 |
8.47
|
7.99
|
213K | -0.25% | ||||
| Nov 8 | 8.13 | 7.66 |
8.61
|
7.66
|
618K | 16.81% | ||||
| Nov 7 | 6.96 | 6.99 |
7.07
|
6.72
|
149K | 0.87% | ||||
| Nov 4 | 6.9 | 6.83 |
6.93
|
6.66
|
133K | 1.62% | ||||
| Nov 3 | 6.79 | 6.68 |
6.9
|
6.52
|
113K | -0.59% | ||||
| Nov 2 | 6.83 | 6.93 |
7.2
|
6.76
|
117K | -2.57% | ||||
| Nov 1 | 7.01 | 7.6 |
7.71
|
6.93
|
436K | -5.78% | ||||
| Oct 31 | 7.44 | 7.38 |
7.59
|
7.2
|
138K | -0.13% | ||||
| Oct 28 | 7.45 | 7.11 |
7.54
|
7.11
|
227K | 4.78% | ||||
| Oct 27 | 7.11 | 7.16 |
7.27
|
7.02
|
98.7K | 0.57% | ||||
| Oct 26 | 7.07 | 7.16 |
7.52
|
7.02
|
139K | -0.14% | ||||
| Oct 25 | 7.08 | 6.83 |
7.39
|
6.83
|
122K | 2.76% | ||||
| Oct 24 | 6.89 | 7.16 |
7.35
|
6.79
|
145K | -3.64% | ||||
| Oct 21 | 7.15 | 7.12 |
7.38
|
6.7
|
156K | 1.13% | ||||
| Oct 20 | 7.07 | 6.86 |
7.34
|
6.86
|
152K | 2.46% | ||||
| Oct 19 | 6.9 | 7.31 |
7.47
|
6.87
|
150K | -7.01% | ||||
| Oct 18 | 7.42 | 7.1 |
7.59
|
7.1
|
103K | 8.01% | ||||
| Oct 17 | 6.87 | 6.88 |
7.03
|
6.77
|
286K | 2.38% | ||||
| Oct 14 | 6.71 | 7.39 |
7.44
|
6.69
|
103K | -7.7% | ||||
| Oct 13 | 7.27 | 6.77 |
7.47
|
6.65
|
212K | 4.30% | ||||
| Oct 12 | 6.97 | 7.02 |
7.16
|
6.84
|
92.6K | -1.69% | ||||
| Oct 11 | 7.09 | 7.26 |
7.39
|
6.93
|
210K | -2.34% | ||||
| Oct 10 | 7.26 | 7.35 |
7.35
|
7.01
|
793K | -1.09% | ||||
| Oct 7 | 7.34 | 7.88 |
7.89
|
7.33
|
109K | -7.79% | ||||
| Oct 6 | 7.96 | 8.05 |
8.36
|
7.8
|
154K | -2.69% | ||||
| Oct 5 | 8.18 | 8.2 |
8.21
|
7.89
|
398K | -0.61% | ||||
| Oct 4 | 8.23 | 8.11 |
8.45
|
7.95
|
356K | 3.13% | ||||
| Oct 3 | 7.98 | 7.84 |
8.01
|
7.7
|
103K | 2.44% | ||||
| Sep 30 | 7.79 | 8.05 |
8.35
|
7.77
|
117K | -2.87% | ||||
| Sep 29 | 8.02 | 7.86 |
8.07
|
7.7
|
1.1M | -0.25% | ||||
| Sep 28 | 8.04 | 7.6 |
8.14
|
7.6
|
1.1M | 6.63% | ||||
| Sep 27 | 7.54 | 7.54 |
7.84
|
7.46
|
151K | 1.75% | ||||
| Sep 26 | 7.41 | 7.46 |
7.71
|
7.26
|
76.0K | -1.59% | ||||
| Sep 23 | 7.53 | 7.4 |
7.56
|
7.27
|
86.3K | -1.05% | ||||
| Sep 22 | 7.61 | 7.8 |
7.87
|
7.44
|
131K | -3.79% | ||||
| Sep 21 | 7.91 | 8.23 |
8.23
|
7.82
|
112K | -4.24% | ||||
| Sep 20 | 8.26 | 7.91 |
8.27
|
7.87
|
122K | 2.23% | ||||
| Sep 19 | 8.08 | 8.05 |
8.23
|
7.8
|
135K | -1.58% | ||||
| Sep 16 | 8.21 | 8.14 |
8.3
|
7.93
|
291K | -1.79% | ||||
| Sep 15 | 8.36 | 8.49 |
8.99
|
8.22
|
157K | -3.02% | ||||
| Sep 14 | 8.62 | 8.51 |
8.67
|
8.45
|
443K | 0.23% | ||||
| Sep 13 | 8.6 | 8.4 |
8.66
|
8.27
|
120K | -1.38% | ||||
| Sep 12 | 8.72 | 8.54 |
8.88
|
8.52
|
100K | 1.28% | ||||
| Sep 9 | 8.61 | 8.96 |
8.96
|
8.52
|
105K | -2.38% | ||||
| Sep 8 | 8.82 | 8.66 |
8.94
|
8.55
|
115K | 0.23% | ||||
| Sep 7 | 8.8 | 8.1 |
8.89
|
8.1
|
390K | 6.93% | ||||
| Sep 6 | 8.23 | 7.97 |
8.36
|
7.75
|
160K | 3.52% | ||||
| Sep 2 | 7.95 | 8.36 |
8.46
|
7.93
|
125K | -3.17% | ||||
| Sep 1 | 8.21 | 8.11 |
8.44
|
7.98
|
156K | -0.48% | ||||
| Aug 31 | 8.25 | 8.39 |
8.57
|
8.24
|
125K | -1.79% | ||||
| Aug 30 | 8.4 | 8.59 |
8.63
|
8.35
|
417K | -2.21% | ||||
| Aug 29 | 8.59 | 8.72 |
8.92
|
8.44
|
124K | -3.27% | ||||
| Aug 26 | 8.88 | 9.26 |
9.39
|
8.85
|
87.7K | -4.41% | ||||
| Aug 25 | 9.29 | 9.22 |
9.5
|
9.06
|
104K | 0.87% | ||||
| Aug 24 | 9.21 | 9.03 |
9.3
|
8.89
|
98.6K | 3.95% | ||||
| Aug 23 | 8.86 | 9.27 |
9.4
|
8.82
|
156K | -5.24% | ||||
| Aug 22 | 9.35 | 9.18 |
9.48
|
8.95
|
114K | -0.43% | ||||
| Aug 19 | 9.39 | 10.53 |
10.53
|
9.3
|
145K | -9.8% | ||||
| Aug 18 | 10.41 | 9.99 |
10.43
|
9.84
|
123K | 3.48% | ||||
| Aug 17 | 10.06 | 10.53 |
10.7
|
9.98
|
136K | -6.42% | ||||
| Aug 16 | 10.75 | 10.56 |
10.92
|
10.33
|
158K | 0.75% | ||||
| Aug 15 | 10.67 | 10.06 |
10.76
|
9.8
|
271K | 6.59% | ||||
| Aug 12 | 10.01 | 9.83 |
10.33
|
9.74
|
220K | 2.56% | ||||
| Aug 11 | 9.76 | 10.18 |
10.67
|
9.72
|
230K | -5.24% | ||||
| Aug 10 | 10.3 | 9.62 |
10.34
|
9.62
|
282K | 9.57% | ||||
| Aug 9 | 9.4 | 9.25 |
9.56
|
9.04
|
417K | 2.84% | ||||
| Aug 8 | 9.14 | 8.9 |
9.48
|
8.9
|
298K | 2.58% | ||||
| Aug 5 | 8.91 | 8.92 |
9.2
|
8.72
|
227K | -1.33% | ||||
| Aug 4 | 9.03 | 9.15 |
9.29
|
8.72
|
197K | -0.77% | ||||
| Aug 3 | 9.1 | 9.21 |
9.43
|
9
|
275K | -0.66% | ||||
| Aug 2 | 9.16 | 7.79 |
9.36
|
7.79
|
373K | 14.07% | ||||
| Aug 1 | 8.03 | 7.74 |
8.09
|
7.5
|
160K | 3.61% | ||||
| Jul 29 | 7.75 | 8.01 |
8.15
|
7.66
|
237K | -4.2% | ||||
| Jul 28 | 8.09 | 8.18 |
8.23
|
7.85
|
189K | -0.49% | ||||
| Jul 27 | 8.13 | 8.01 |
8.15
|
7.74
|
262K | 2.39% | ||||
| Jul 26 | 7.94 | 7.56 |
7.99
|
7.56
|
224K | 3.52% | ||||
| Jul 25 | 7.67 | 7.25 |
7.71
|
7.22
|
169K | 6.09% | ||||
| Jul 22 | 7.23 | 7.35 |
7.65
|
7.15
|
225K | -1.9% | ||||
| Jul 21 | 7.37 | 7.72 |
7.82
|
7.31
|
178K | -3.91% | ||||
| Jul 20 | 7.67 | 7.38 |
7.94
|
7.11
|
328K | 4.35% | ||||
| Jul 19 | 7.35 | 7.26 |
7.62
|
7.18
|
168K | 2.94% | ||||
| Jul 18 | 7.14 | 7.37 |
7.5
|
7.06
|
200K | -1.52% | ||||
| Jul 15 | 7.25 | 7.1 |
7.52
|
7
|
248K | 5.38% | ||||
| Jul 14 | 6.88 | 6.67 |
6.97
|
6.61
|
178K | 1.47% | ||||
| Jul 13 | 6.78 | 6.29 |
6.97
|
6.29
|
586K | 3.35% | ||||
| Jul 12 | 6.56 | 6.69 |
6.85
|
6.46
|
227K | -2.96% | ||||
| Jul 11 | 6.76 | 7.58 |
7.58
|
6.76
|
308K | -12.77% | ||||
| Jul 8 | 7.75 | 7.26 |
7.83
|
7.26
|
211K | 5.01% | ||||
| Jul 7 | 7.38 | 7.2 |
7.39
|
7.02
|
268K | 3.94% | ||||
| Jul 6 | 7.1 | 7.53 |
7.56
|
7.09
|
331K | -3.92% | ||||
| Jul 5 | 7.39 | 6.91 |
7.44
|
6.71
|
364K | 5.27% | ||||
| Jul 1 | 7.02 | 7.43 |
7.52
|
7
|
193K | -3.84% | ||||
| Jun 30 | 7.3 | 7.56 |
7.68
|
7.25
|
289K | -4.45% | ||||
| Jun 29 | 7.64 | 7.42 |
7.78
|
7.01
|
442K | 1.87% | ||||
| Jun 28 | 7.5 | 8.04 |
8.14
|
7.5
|
562K | -6.37% | ||||
| Jun 27 | 8.01 | 7.83 |
8.38
|
7.56
|
458K | 4.43% | ||||
| Jun 24 | 7.67 | 7.87 |
8.03
|
7.52
|
987K | -1.92% | ||||
| Jun 23 | 7.82 | 7.46 |
8
|
7.46
|
384K | 4.69% | ||||
| Jun 22 | 7.47 | 6.74 |
7.7
|
6.74
|
802K | 9.05% | ||||
| Jun 21 | 6.85 | 7.24 |
7.47
|
6.84
|
450K | -3.66% | ||||
| Jun 17 | 7.11 | 7 |
7.61
|
7
|
5.0M | 3.04% | ||||
| Jun 16 | 6.9 | 6.76 |
6.93
|
6.32
|
813K | -2.82% | ||||
| Jun 15 | 7.1 | 7.05 |
7.22
|
6.82
|
514K | 3.80% | ||||
| Jun 14 | 6.84 | 6.58 |
7.39
|
6.4
|
915K | 4.43% | ||||
| Jun 13 | 6.55 | 6.99 |
7.5
|
6.28
|
819K | -10.88% | ||||
| Jun 10 | 7.35 | 7.49 |
7.59
|
7.3
|
435K | -4.42% | ||||
| Jun 9 | 7.69 | 7.85 |
8.15
|
7.32
|
935K | -3.27% | ||||
| Jun 8 | 7.95 | 8.48 |
8.67
|
7.94
|
506K | -6.58% | ||||
| Jun 7 | 8.51 | 8 |
8.67
|
7.91
|
696K | 5.45% | ||||
| Jun 6 | 8.07 | 9.29 |
9.42
|
7.81
|
1.2M | -19.14% | ||||
| Jun 3 | 9.98 | 9.92 |
10.25
|
9.72
|
232K | -1.09% | ||||
| Jun 2 | 10.09 | 9.78 |
10.31
|
9.7
|
192K | 2.64% | ||||
| Jun 1 | 9.83 | 10.22 |
10.39
|
9.56
|
634K | -3.25% | ||||
| May 31 | 10.16 | 9.57 |
10.73
|
9.57
|
591K | 6.50% | ||||
| May 27 | 9.54 | 9.38 |
9.69
|
9.36
|
494K | 2.69% | ||||
| May 26 | 9.29 | 8.89 |
9.41
|
8.82
|
2.1M | 4.74% | ||||
| May 25 | 8.87 | 8.84 |
9.32
|
8.71
|
545K | -1.22% | ||||
| May 24 | 8.98 | 9.24 |
9.59
|
8.77
|
521K | -5.47% | ||||
| May 23 | 9.5 | 9.74 |
9.98
|
9.48
|
748K | -0.42% | ||||
| May 20 | 9.54 | 10.14 |
10.28
|
9.5
|
308K | -3.73% | ||||
| May 19 | 9.91 | 10.12 |
10.36
|
9.76
|
282K | -3.97% | ||||
| May 18 | 10.32 | 10.99 |
11.23
|
10.26
|
347K | -7.61% | ||||
| May 17 | 11.17 | 10.95 |
11.52
|
10.89
|
344K | 4.78% | ||||
| May 16 | 10.66 | 11.37 |
11.63
|
10.6
|
276K | -6.33% | ||||
| May 13 | 11.38 | 11.54 |
12.53
|
11.37
|
361K | 1.70% | ||||
| May 12 | 11.19 | 10.95 |
11.35
|
10.49
|
350K | 2.47% | ||||
| May 11 | 10.92 | 11.68 |
12.14
|
10.84
|
193K | -6.91% | ||||
| May 10 | 11.73 | 12.26 |
12.5
|
11.41
|
134K | -2.09% | ||||
| May 9 | 11.98 | 12.81 |
12.81
|
11.51
|
249K | -7.92% | ||||
| May 6 | 13.01 | 13.9 |
13.9
|
12.64
|
192K | -6.47% | ||||
| May 5 | 13.91 | 15.58 |
15.8
|
13.62
|
166K | -12.46% | ||||
| May 4 | 15.89 | 17.29 |
18
|
15.16
|
124K | -8.04% | ||||
| May 3 | 17.28 | 18 |
18.28
|
16.84
|
111K | -3.52% | ||||
| May 2 | 17.91 | 16.89 |
17.92
|
16.6
|
120K | 6.10% | ||||
| Apr 29 | 16.88 | 17.46 |
18.14
|
16.77
|
108K | -4.74% | ||||
| Apr 28 | 17.72 | 17.34 |
17.72
|
16.76
|
83.3K | 2.84% | ||||
| Apr 27 | 17.23 | 17.32 |
17.69
|
17.03
|
105K | -1.2% | ||||
| Apr 26 | 17.44 | 18.22 |
18.22
|
17.41
|
65.2K | -5.83% | ||||
| Apr 25 | 18.52 | 17.8 |
18.53
|
17.54
|
88.6K | 2.72% | ||||
| Apr 22 | 18.03 | 19.24 |
19.58
|
17.9
|
64.4K | -7.77% | ||||
| Apr 21 | 19.55 | 20.03 |
20.03
|
19.47
|
84.8K | -0.36% | ||||
| Apr 20 | 19.62 | 19.99 |
20.41
|
19.13
|
196K | -2.14% | ||||
| Apr 19 | 20.05 | 18.58 |
20.42
|
18.58
|
200K | 7.74% | ||||
| Apr 18 | 18.61 | 19 |
19.02
|
18.51
|
138K | -1.85% | ||||
| Apr 14 | 18.96 | 19.49 |
19.49
|
18.67
|
78.8K | -2.47% | ||||
| Apr 13 | 19.44 | 19.48 |
19.72
|
19.01
|
76.3K | 0.73% | ||||
| Apr 12 | 19.3 | 18.74 |
19.43
|
18.25
|
78.3K | 4.61% | ||||
| Apr 11 | 18.45 | 18.78 |
18.95
|
18.34
|
92.9K | -2.12% | ||||
| Apr 8 | 18.85 | 19.06 |
19.24
|
18.45
|
84.8K | -1.26% | ||||
| Apr 7 | 19.09 | 18.53 |
19.61
|
17.49
|
70.1K | 0.53% | ||||
| Apr 6 | 18.99 | 19.37 |
19.37
|
18.48
|
103K | -3.01% | ||||
| Apr 5 | 19.58 | 20.47 |
20.6
|
19.55
|
82.2K | -4.35% | ||||
| Apr 4 | 20.47 | 21.54 |
21.62
|
20.3
|
146K | -4.79% | ||||
| Apr 1 | 21.5 | 20.18 |
21.6
|
20.18
|
173K | 6.65% | ||||
| Mar 31 | 20.16 | 20.05 |
20.68
|
19.64
|
115K | 0.15% | ||||
| Mar 30 | 20.13 | 20.11 |
20.74
|
19.35
|
119K | -1.13% | ||||
| Mar 29 | 20.36 | 18.95 |
20.48
|
18.59
|
317K | 9.40% | ||||
| Mar 28 | 18.61 | 18.67 |
18.9
|
18.12
|
124K | -0.27% | ||||
| Mar 25 | 18.66 | 19.32 |
19.84
|
18.41
|
197K | -3.96% | ||||
| Mar 24 | 19.43 | 19 |
19.88
|
18.64
|
85.0K | 3.96% | ||||
| Mar 23 | 18.69 | 19.42 |
19.42
|
18.55
|
149K | -3.76% | ||||
| Mar 22 | 19.42 | 18.75 |
19.47
|
18.63
|
160K | 3.13% | ||||
| Mar 21 | 18.83 | 19.33 |
19.45
|
18.63
|
177K | -3.44% | ||||
| Mar 18 | 19.5 | 18.91 |
19.75
|
18.64
|
556K | 3.17% | ||||
| Mar 17 | 18.9 | 17.63 |
18.9
|
17.08
|
187K | 8% | ||||
| Mar 16 | 17.5 | 17.1 |
18.5
|
16.65
|
185K | 3.80% | ||||
| Mar 15 | 16.86 | 16.39 |
16.86
|
16.2
|
150K | 3.44% | ||||
| Mar 14 | 16.3 | 16.66 |
17.19
|
16.16
|
160K | -2.74% | ||||
| Mar 11 | 16.76 | 18.07 |
18.35
|
16.76
|
142K | -6.89% | ||||
| Mar 10 | 18 | 18.48 |
19.69
|
17.7
|
176K | -4.86% | ||||
| Mar 9 | 18.92 | 19.34 |
19.69
|
18.85
|
114K | -0.84% | ||||
| Mar 8 | 19.08 | 18.99 |
19.72
|
18.51
|
187K | -1.6% | ||||
| Mar 7 | 19.39 | 20.55 |
21.14
|
19.34
|
235K | -6.28% | ||||
| Mar 4 | 20.69 | 20.17 |
20.7
|
20.03
|
363K | 1.72% | ||||
| Mar 3 | 20.34 | 19.98 |
20.63
|
19.95
|
168K | 1.60% | ||||
| Mar 2 | 20.02 | 20.31 |
20.55
|
19.82
|
164K | -0.55% | ||||
| Mar 1 | 20.13 | 20.4 |
20.49
|
19.67
|
322K | -1.13% | ||||
| Feb 28 | 20.36 | 19.17 |
20.49
|
19.1
|
245K | 5.33% | ||||
| Feb 25 | 19.33 | 18.51 |
19.44
|
18.24
|
397K | 4.26% | ||||
| Feb 24 | 18.54 | 15.21 |
18.6
|
15.21
|
495K | 16.09% | ||||
| Feb 23 | 15.97 | 13.9 |
16.8
|
13.69
|
1.5M | 16.74% | ||||
| Feb 22 | 13.68 | 14.38 |
15.05
|
13.37
|
734K | -8.06% | ||||
| Feb 18 | 14.88 | 14.1 |
15.29
|
13.45
|
875K | 4.42% | ||||
| Feb 17 | 14.25 | 15.32 |
15.47
|
14.21
|
203K | -8.24% | ||||
| Feb 16 | 15.53 | 15.87 |
16
|
15.41
|
205K | -2.51% | ||||
| Feb 15 | 15.93 | 15.96 |
16.34
|
15.82
|
173K | 2.05% | ||||
| Feb 14 | 15.61 | 16.06 |
16.31
|
15.5
|
213K | -3.28% | ||||
| Feb 11 | 16.14 | 16.26 |
16.77
|
15.93
|
116K | -0.55% | ||||
| Feb 10 | 16.23 | 16.09 |
16.76
|
16.09
|
158K | -2.11% | ||||
| Feb 9 | 16.58 | 16.15 |
16.64
|
16.07
|
163K | 4.28% | ||||
| Feb 8 | 15.9 | 15.16 |
15.96
|
15.16
|
158K | 4.19% | ||||
| Feb 7 | 15.26 | 15.03 |
15.37
|
14.75
|
368K | 1.73% | ||||
| Feb 4 | 15 | 14.66 |
15.08
|
14.4
|
185K | 1.56% | ||||
| Feb 3 | 14.77 | 14.89 |
15.15
|
14.46
|
168K | -2.44% | ||||
| Feb 2 | 15.14 | 15.58 |
15.59
|
14.78
|
155K | -3.07% | ||||
| Feb 1 | 15.62 | 15.63 |
16.1
|
15.32
|
179K | -0.95% | ||||
| Jan 31 | 15.77 | 15.18 |
15.79
|
15.02
|
184K | 4.37% | ||||
| Jan 28 | 15.11 | 14.72 |
15.14
|
14.15
|
181K | 1.75% | ||||
| Jan 27 | 14.85 | 15.66 |
16.18
|
14.81
|
175K | -3.82% | ||||
| Jan 26 | 15.44 | 16.25 |
16.39
|
15.41
|
154K | -2.71% | ||||
| Jan 25 | 15.87 | 15.66 |
16.26
|
15.24
|
251K | -1.12% | ||||
| Jan 24 | 16.05 | 15.31 |
16.13
|
14.82
|
238K | 3.08% | ||||
| Jan 21 | 15.57 | 15.6 |
16.1
|
15.45
|
166K | -1.89% | ||||
| Jan 20 | 15.87 | 16.26 |
17.01
|
15.81
|
166K | -0.5% | ||||
| Jan 19 | 15.95 | 16.92 |
16.92
|
15.9
|
275K | -5.45% | ||||
| Jan 18 | 16.87 | 17.63 |
17.81
|
16.85
|
234K | -6.17% | ||||
| Jan 14 | 17.98 | 17.76 |
18.23
|
17.58
|
213K | -0.88% | ||||
| Jan 13 | 18.14 | 18.35 |
18.54
|
18.06
|
151K | -0.77% | ||||
| Jan 12 | 18.28 | 18.75 |
18.79
|
18.25
|
247K | -1.88% | ||||
| Jan 11 | 18.63 | 18.11 |
18.84
|
18.11
|
215K | 2.19% | ||||
| Jan 10 | 18.23 | 18.18 |
18.47
|
17.36
|
254K | 1.28% | ||||
| Jan 7 | 18 | 17.95 |
18.5
|
17.54
|
295K | -0.17% | ||||
| Jan 6 | 18.03 | 18.62 |
18.77
|
17.69
|
229K | -4.15% | ||||
| Jan 5 | 18.81 | 19.63 |
19.77
|
18.74
|
519K | -3.44% | ||||
| Jan 4 | 19.48 | 19.97 |
20.05
|
19.4
|
420K | -1.27% | ||||
| Jan 3 | 19.73 | 19.03 |
20.05
|
18.77
|
316K | 3.68% | ||||
| Dec 31 | 19.03 | 19.55 |
20.27
|
19.01
|
263K | -1.04% | ||||
| Dec 30 | 19.23 | 19.65 |
19.83
|
19.15
|
228K | -1.13% | ||||
| Dec 29 | 19.45 | 19.72 |
19.76
|
19.35
|
120K | -1.67% | ||||
| Dec 28 | 19.78 | 19.87 |
20.26
|
19.52
|
135K | -0.35% | ||||
| Dec 27 | 19.85 | 20.76 |
20.76
|
19.48
|
187K | -1.73% | ||||
| Dec 23 | 20.2 | 19.8 |
20.36
|
19.39
|
168K | 1.76% | ||||
| Dec 22 | 19.85 | 20.31 |
20.55
|
19.67
|
179K | -1.39% | ||||
| Dec 21 | 20.13 | 20 |
20.27
|
19.5
|
225K | 3.02% | ||||
| Dec 20 | 19.54 | 19.61 |
19.85
|
19.21
|
235K | -3.6% | ||||
| Dec 17 | 20.27 | 19.19 |
20.34
|
18.87
|
1.6M | 6.07% | ||||
| Dec 16 | 19.11 | 20.02 |
20.26
|
19
|
256K | -2.95% | ||||
| Dec 15 | 19.69 | 19.18 |
19.87
|
18.49
|
333K | 3.74% | ||||
| Dec 14 | 18.98 | 19.21 |
19.65
|
18.67
|
381K | -2.42% | ||||
| Dec 13 | 19.45 | 19.97 |
20.3
|
19.41
|
225K | -1.57% | ||||
| Dec 10 | 19.76 | 20.11 |
21.54
|
19.59
|
244K | -0.4% | ||||
| Dec 9 | 19.84 | 21.39 |
21.41
|
19.8
|
302K | -6.46% | ||||
| Dec 8 | 21.21 | 21 |
21.99
|
20.79
|
326K | 1.19% | ||||
| Dec 7 | 20.96 | 19.97 |
21.62
|
19.87
|
311K | 5.97% | ||||
| Dec 6 | 19.78 | 19.04 |
19.85
|
18.59
|
295K | 4.11% | ||||
| Dec 3 | 19 | 19.3 |
19.65
|
18.83
|
1.6M | -0.89% | ||||
| Dec 2 | 19.17 | 19.07 |
19.51
|
19.02
|
367K | 0.05% | ||||
| Dec 1 | 19.16 | 19.79 |
20.06
|
19.14
|
259K | -1.74% | ||||
| Nov 30 | 19.5 | 19.48 |
19.86
|
18.81
|
349K | 1.14% | ||||
| Nov 29 | 19.28 | 20.99 |
21.03
|
19.14
|
383K | -6.72% | ||||
| Nov 26 | 20.67 | 22.09 |
22.09
|
20.31
|
113K | -5.44% | ||||
| Nov 24 | 21.86 | 21.89 |
22.16
|
21.4
|
104K | -0.27% | ||||
| Nov 23 | 21.92 | 22.65 |
23.27
|
21.37
|
305K | -3.52% | ||||
| Nov 22 | 22.72 | 23.39 |
23.59
|
22.07
|
322K | -3.57% | ||||
| Nov 19 | 23.56 | 24.71 |
25.03
|
23.41
|
200K | -5.11% | ||||
| Nov 18 | 24.83 | 26.8 |
26.8
|
24.7
|
234K | -7.42% | ||||
| Nov 17 | 26.82 | 28.99 |
29.06
|
26.82
|
206K | -7.04% | ||||
| Nov 16 | 28.85 | 28.56 |
29.23
|
28.56
|
200K | 0.63% | ||||
| Nov 15 | 28.67 | 29.51 |
29.88
|
28.35
|
209K | -2.95% | ||||
| Nov 12 | 29.54 | 29.67 |
29.83
|
29.22
|
205K | -0.74% | ||||
| Nov 11 | 29.76 | 29.83 |
29.89
|
29.07
|
220K | -0.63% | ||||
| Nov 10 | 29.95 | 29 |
30.17
|
29
|
406K | 2.39% | ||||
| Nov 9 | 29.25 | 30 |
31.22
|
26.16
|
1.0M | -23.01% | ||||
| Nov 8 | 37.99 | 37.94 |
38.8
|
37.61
|
302K | 0.13% | ||||
| Nov 5 | 37.94 | 36.79 |
38.14
|
36.79
|
172K | 3.21% | ||||
| Nov 4 | 36.76 | 37.11 |
37.43
|
36.38
|
176K | -0.38% | ||||
| Nov 3 | 36.9 | 36 |
37.41
|
36
|
252K | 1.93% | ||||
| Nov 2 | 36.2 | 35.47 |
36.31
|
34.69
|
197K | 2.43% | ||||
| Nov 1 | 35.34 | 34.5 |
35.9
|
34.38
|
131K | 2.46% | ||||
| Oct 29 | 34.49 | 34.28 |
34.55
|
33.75
|
75.8K | 0.79% | ||||
| Oct 28 | 34.22 | 33.97 |
34.6
|
33.75
|
122K | 0.65% | ||||
| Oct 27 | 34 | 34.11 |
34.63
|
33.6
|
133K | -0.73% | ||||
| Oct 26 | 34.25 | 33.81 |
34.97
|
33.6
|
288K | 1.66% | ||||
| Oct 25 | 33.69 | 33.17 |
34.46
|
33.15
|
214K | 1.60% | ||||
| Oct 22 | 33.16 | 33.74 |
33.99
|
32.75
|
293K | -2.44% | ||||
| Oct 21 | 33.99 | 35.51 |
36.04
|
33.81
|
203K | -4.66% | ||||
| Oct 20 | 35.65 | 36.7 |
37.06
|
35.25
|
245K | -1.55% | ||||
| Oct 19 | 36.21 | 34.42 |
36.9
|
34.12
|
1.6M | 6.19% | ||||
| Oct 18 | 34.1 | 35.82 |
35.82
|
33.98
|
735K | -3.94% | ||||
| Oct 15 | 35.5 | 36.91 |
37.37
|
35.22
|
227K | -2.47% | ||||
| Oct 14 | 36.4 | 37.56 |
37.86
|
36.32
|
258K | -1.27% | ||||
| Oct 13 | 36.87 | 37.28 |
37.81
|
36.63
|
200K | -0.86% | ||||
| Oct 12 | 37.19 | 38.26 |
39.01
|
37.17
|
384K | -2.11% | ||||
| Oct 11 | 37.99 | 39.6 |
40.55
|
37.96
|
227K | -4.26% | ||||
| Oct 8 | 39.68 | 41.47 |
41.47
|
39.53
|
300K | -3.69% | ||||
| Oct 7 | 41.2 | 41.56 |
42.03
|
40.89
|
490K | -0.43% | ||||
| Oct 6 | 41.38 | 41.82 |
42.42
|
41.32
|
195K | -1.31% | ||||
| Oct 5 | 41.93 | 45.46 |
46.08
|
41.89
|
426K | -7.66% | ||||
| Oct 4 | 45.41 | 46.02 |
46.16
|
44.8
|
125K | -1.13% | ||||
| Oct 1 | 45.93 | 44.77 |
46.41
|
43.63
|
80.9K | 3.33% | ||||
| Sep 30 | 44.45 | 44.41 |
45.03
|
43.8
|
83.5K | 0.95% | ||||
| Sep 29 | 44.03 | 44.49 |
45.67
|
43.7
|
106K | 0.62% | ||||
| Sep 28 | 43.76 | 44.63 |
44.63
|
43.35
|
83.5K | -2.32% | ||||
| Sep 27 | 44.8 | 45.11 |
45.59
|
44.33
|
89.2K | -0.36% | ||||
| Sep 24 | 44.96 | 45.47 |
45.8
|
44.65
|
88.4K | -1.6% | ||||
| Sep 23 | 45.69 | 45.69 |
45.92
|
45.07
|
60.5K | 1.15% | ||||
| Sep 22 | 45.17 | 45.42 |
45.51
|
44.39
|
60.6K | 0.42% | ||||
| Sep 21 | 44.98 | 44.45 |
45.32
|
43.7
|
146K | 2.23% | ||||
| Sep 20 | 44 | 43.94 |
44.22
|
42.65
|
101K | -1.92% | ||||
| Sep 17 | 44.86 | 42.44 |
45
|
41.88
|
297K | 6.56% | ||||
| Sep 16 | 42.1 | 42.26 |
43.8
|
41.15
|
75.9K | -0.17% | ||||
| Sep 15 | 42.17 | 41.63 |
43.04
|
41.35
|
126K | 1.01% | ||||
| Sep 14 | 41.75 | 42.23 |
44.48
|
41.26
|
70.7K | -0.71% | ||||
| Sep 13 | 42.05 | 42.84 |
42.84
|
41.15
|
101K | -0.94% | ||||
| Sep 10 | 42.45 | 42.98 |
42.98
|
41.88
|
95.2K | -1.03% | ||||
| Sep 9 | 42.89 | 42.56 |
44.95
|
42.56
|
169K | 2.02% | ||||
| Sep 8 | 42.04 | 41.96 |
42.8
|
41.52
|
57.0K | 0.19% | ||||
| Sep 7 | 41.96 | 43.04 |
43.04
|
41.33
|
90.5K | -2.12% | ||||
| Sep 3 | 42.87 | 44.8 |
44.8
|
42.13
|
115K | -4.46% | ||||
| Sep 2 | 44.87 | 44.85 |
45.89
|
44.53
|
60.8K | 0.25% | ||||
| Sep 1 | 44.76 | 44.73 |
44.76
|
43.3
|
46.0K | 0.63% | ||||
| Aug 31 | 44.48 | 43.91 |
44.61
|
43.34
|
71.4K | 1.72% | ||||
| Aug 30 | 43.73 | 43.13 |
44.03
|
42.84
|
56.3K | 1.49% | ||||
| Aug 27 | 43.09 | 41.81 |
43.74
|
41.64
|
91.5K | 3.41% | ||||
| Aug 26 | 41.67 | 42.26 |
42.8
|
41.61
|
51.7K | -1.4% | ||||
| Aug 25 | 42.26 | 42.97 |
42.97
|
41.68
|
72.6K | -1.77% | ||||
| Aug 24 | 43.02 | 42.68 |
43.56
|
42.09
|
57.0K | 0.96% | ||||
| Aug 23 | 42.61 | 40.97 |
42.8
|
40.97
|
67.3K | 4.36% | ||||
| Aug 20 | 40.83 | 39.94 |
40.83
|
39.76
|
60.1K | 2.36% | ||||
| Aug 19 | 39.89 | 40.53 |
40.89
|
39.22
|
113K | -2.4% | ||||
| Aug 18 | 40.87 | 40.31 |
41.31
|
39.91
|
106K | 1.89% | ||||
| Aug 17 | 40.11 | 39.98 |
40.55
|
39.49
|
66.4K | -0.5% | ||||
| Aug 16 | 40.31 | 40.77 |
41.02
|
39.9
|
81.1K | -2.11% | ||||
| Aug 13 | 41.18 | 42.05 |
42.11
|
40.79
|
47.3K | -2.65% | ||||
| Aug 12 | 42.3 | 40.44 |
42.68
|
40.3
|
114K | 3.32% | ||||
| Aug 11 | 40.94 | 42.09 |
42.5
|
40.84
|
86.0K | -2.22% | ||||
| Aug 10 | 41.87 | 44.86 |
44.86
|
41.63
|
88.1K | -6.71% | ||||
| Aug 9 | 44.88 | 43.32 |
45.29
|
43.32
|
289K | 2.77% | ||||
| Aug 6 | 43.67 | 44.41 |
44.59
|
42.69
|
122K | -0.75% | ||||
| Aug 5 | 44 | 45.12 |
45.47
|
43.88
|
107K | -2.22% | ||||
| Aug 4 | 45 | 44.52 |
45.15
|
44.14
|
112K | 1.08% | ||||
| Aug 3 | 44.52 | 49.96 |
49.96
|
43.67
|
181K | -8.02% | ||||
| Aug 2 | 48.4 | 49.31 |
49.63
|
48.24
|
69.9K | -1.18% | ||||
| Jul 30 | 48.98 | 49.11 |
49.66
|
48.78
|
49.1K | -0.49% | ||||
| Jul 29 | 49.22 | 48.6 |
49.93
|
48.58
|
63.5K | 1.76% | ||||
| Jul 28 | 48.37 | 47.2 |
48.79
|
46.8
|
129K | 3.16% | ||||
| Jul 27 | 46.89 | 47.27 |
47.51
|
46.5
|
73.4K | -1.1% | ||||
| Jul 26 | 47.41 | 48.32 |
49.02
|
47.26
|
94.4K | -1.41% | ||||
| Jul 23 | 48.09 | 47.62 |
49
|
46.09
|
93.2K | 1.35% | ||||
| Jul 22 | 47.45 | 47.77 |
49.21
|
47.12
|
87.7K | -0.75% | ||||
| Jul 21 | 47.81 | 47.74 |
48.57
|
47.4
|
94.5K | 1.10% | ||||
| Jul 20 | 47.29 | 46.66 |
48.48
|
46.41
|
104K | 1.42% | ||||
| Jul 19 | 46.63 | 45.53 |
47.45
|
45.53
|
85.5K | 0.26% | ||||
| Jul 16 | 46.51 | 47.01 |
47.34
|
45.87
|
91.2K | -0.39% | ||||
| Jul 15 | 46.69 | 47.47 |
47.47
|
46.33
|
55.8K | -2.61% | ||||
| Jul 14 | 47.94 | 49.45 |
50.03
|
47.47
|
97.0K | -3.13% | ||||
| Jul 13 | 49.49 | 50.3 |
50.85
|
49.33
|
91.7K | -2.41% | ||||
| Jul 12 | 50.71 | 49.47 |
51
|
49.04
|
78.4K | 1.85% | ||||
| Jul 9 | 49.79 | 49.98 |
50.11
|
49.42
|
60.3K | 0.95% | ||||
| Jul 8 | 49.32 | 48.95 |
50.26
|
48.5
|
121K | -1.14% | ||||
| Jul 7 | 49.89 | 50.64 |
51.22
|
49.29
|
137K | -1.66% | ||||
| Jul 6 | 50.73 | 51.59 |
51.59
|
49.69
|
59.2K | -0.92% | ||||
| Jul 2 | 51.2 | 53.08 |
53.63
|
51.05
|
65.6K | -3.27% | ||||
| Jul 1 | 52.93 | 52 |
53.1
|
51.86
|
117K | 1.79% | ||||
| Jun 30 | 52 | 51.99 |
56.52
|
51.24
|
162K | 0.19% | ||||
| Jun 29 | 51.9 | 54.38 |
54.38
|
51.18
|
140K | -1.37% | ||||
| Jun 28 | 52.62 | 57.21 |
57.52
|
52.35
|
138K | -7.68% | ||||
| Jun 25 | 57 | 55.62 |
57.64
|
55.3
|
375K | 3.04% | ||||
| Jun 24 | 55.32 | 54.87 |
55.97
|
54.67
|
114K | 1.75% | ||||
| Jun 23 | 54.37 | 53.91 |
54.77
|
52.86
|
111K | 1.40% | ||||
| Jun 22 | 53.62 | 51.99 |
53.77
|
51.88
|
80.4K | 2.60% | ||||
| Jun 21 | 52.26 | 51.18 |
52.27
|
50.97
|
75.2K | 3.02% | ||||
| Jun 18 | 50.73 | 51.47 |
51.81
|
50.42
|
198K | -3.04% | ||||
| Jun 17 | 52.32 | 52.29 |
52.87
|
52.04
|
67.8K | 0.21% | ||||
| Jun 16 | 52.21 | 51.79 |
52.33
|
51.3
|
71.0K | 0.99% | ||||
| Jun 15 | 51.7 | 52 |
52.33
|
51.25
|
50.4K | -0.67% | ||||
| Jun 14 | 52.05 | 52.1 |
52.41
|
51.71
|
75.9K | 0.35% | ||||
| Jun 11 | 51.87 | 51.4 |
52.06
|
50.91
|
89.4K | 1.51% | ||||
| Jun 10 | 51.1 | 51.52 |
52.07
|
50.8
|
38.6K | -0.78% | ||||
| Jun 9 | 51.5 | 51.21 |
51.97
|
50.67
|
136K | 0.61% | ||||
| Jun 8 | 51.19 | 50.93 |
51.47
|
50.23
|
47.1K | 1.43% | ||||
| Jun 7 | 50.47 | 50.14 |
50.71
|
49.74
|
95.5K | 0.92% | ||||
| Jun 4 | 50.01 | 50.99 |
51.2
|
49.91
|
82.4K | -1.32% | ||||
| Jun 3 | 50.68 | 51.77 |
52.06
|
50.34
|
150K | -2.86% | ||||
| Jun 2 | 52.17 | 53.66 |
53.66
|
51.67
|
116K | -2.47% | ||||
| Jun 1 | 53.49 | 53.97 |
54.56
|
53.23
|
132K | -0.52% | ||||
| May 28 | 53.77 | 53.86 |
54.97
|
53.53
|
75.9K | 0.64% | ||||
| May 27 | 53.43 | 53.56 |
54.39
|
52.84
|
74.8K | 0.98% | ||||
| May 26 | 52.91 | 52.65 |
53.83
|
51.3
|
137K | 0.78% | ||||
| May 25 | 52.5 | 53.94 |
54.72
|
52.44
|
117K | -2.49% | ||||
| May 24 | 53.84 | 54.88 |
55.52
|
53.26
|
72.3K | -0.92% | ||||
| May 21 | 54.34 | 54.91 |
55.49
|
53.19
|
71.6K | 0.02% | ||||
| May 20 | 54.33 | 53.44 |
54.87
|
53.43
|
46.8K | 1.93% | ||||
| May 19 | 53.3 | 51.84 |
53.42
|
51.84
|
49.9K | 1.47% | ||||
| May 18 | 52.53 | 52.18 |
53.56
|
51.57
|
56.7K | 0.63% | ||||
| May 17 | 52.2 | 53.97 |
54.21
|
51.54
|
59.9K | -4.24% | ||||
| May 14 | 54.51 | 53.2 |
55.48
|
53.03
|
115K | 3.10% | ||||
| May 13 | 52.87 | 52.08 |
53.52
|
51.38
|
141K | 1.46% | ||||
| May 12 | 52.11 | 53.98 |
54.51
|
51.94
|
112K | -4.44% | ||||
| May 11 | 54.53 | 53.46 |
55.18
|
53.46
|
76.7K | -0.76% | ||||
| May 10 | 54.95 | 55.82 |
56.73
|
54.47
|
147K | -1.72% | ||||
| May 7 | 55.91 | 57.19 |
58.49
|
55.76
|
110K | -1.79% | ||||
| May 6 | 56.93 | 53.96 |
57.01
|
52.33
|
180K | 5.23% | ||||
| May 5 | 54.1 | 53.73 |
54.93
|
51.83
|
135K | 2.06% | ||||
| May 4 | 53.01 | 54 |
56
|
50.71
|
255K | -9.6% | ||||
| May 3 | 58.64 | 57.8 |
60
|
56.59
|
414K | 2.34% | ||||
| Apr 30 | 57.3 | 55.88 |
57.52
|
55.8
|
164K | -0.78% | ||||
| Apr 29 | 57.75 | 60.71 |
60.71
|
57.2
|
110K | -4.45% | ||||
| Apr 28 | 60.44 | 59.7 |
60.59
|
58.49
|
54.7K | 1.17% | ||||
| Apr 27 | 59.74 | 58.45 |
59.89
|
57.3
|
109K | 2.29% | ||||
| Apr 26 | 58.4 | 59.99 |
60.43
|
58.25
|
48.9K | -2.52% | ||||
| Apr 23 | 59.91 | 59.43 |
61.13
|
55.59
|
130K | 1.70% | ||||
| Apr 22 | 58.91 | 57.22 |
59.89
|
56.79
|
118K | 3.73% | ||||
| Apr 21 | 56.79 | 54.21 |
56.94
|
53.47
|
89.5K | 5.34% | ||||
| Apr 20 | 53.91 | 53.57 |
54.7
|
53.1
|
59.0K | -0.09% | ||||
| Apr 19 | 53.96 | 54.46 |
54.58
|
52.37
|
101K | -0.86% | ||||
| Apr 16 | 54.43 | 56.86 |
57.83
|
53.69
|
80.7K | -3.83% | ||||
| Apr 15 | 56.6 | 55.88 |
57.24
|
54.72
|
123K | 1.91% | ||||
| Apr 14 | 55.54 | 55.76 |
57.01
|
55.16
|
98.8K | 0.51% | ||||
| Apr 13 | 55.26 | 53.71 |
55.86
|
53.01
|
63.9K | 2.68% | ||||
| Apr 12 | 53.82 | 53.89 |
54.99
|
52.25
|
52.0K | -0.33% | ||||
| Apr 9 | 54 | 54.88 |
55.36
|
53.77
|
102K | -0.88% | ||||
| Apr 8 | 54.48 | 52.99 |
54.48
|
52.51
|
71.7K | 3.67% | ||||
| Apr 7 | 52.55 | 53.58 |
53.58
|
51.89
|
73.0K | -1.83% | ||||
| Apr 6 | 53.53 | 53.57 |
54.86
|
53.43
|
96.3K | -0.32% | ||||
| Apr 5 | 53.7 | 53.75 |
55.16
|
52.53
|
106K | 0.51% | ||||
| Apr 1 | 53.43 | 55.01 |
55.07
|
52.99
|
107K | -1.95% | ||||
| Mar 31 | 54.49 | 52.32 |
54.96
|
51.84
|
209K | 4.67% | ||||
| Mar 30 | 52.06 | 48.09 |
52.57
|
47.64
|
727K | 7.14% | ||||
| Mar 29 | 48.59 | 51.57 |
54.22
|
48.43
|
195K | -4.86% | ||||
| Mar 26 | 51.07 | 51.95 |
53.81
|
49.77
|
123K | -0.95% | ||||
| Mar 25 | 51.56 | 51.31 |
52.66
|
51
|
214K | -0.73% | ||||
| Mar 24 | 51.94 | 53.82 |
54.78
|
51.94
|
147K | -2.33% | ||||
| Mar 23 | 53.18 | 54.36 |
55.37
|
52.47
|
171K | -2.65% | ||||
| Mar 22 | 54.63 | 53.72 |
55.22
|
52.68
|
140K | 2.63% | ||||
| Mar 19 | 53.23 | 50.84 |
53.67
|
49.55
|
329K | 5.62% | ||||
| Mar 18 | 50.4 | 51.82 |
53.35
|
50.28
|
139K | -3.26% | ||||
| Mar 17 | 52.1 | 50.96 |
52.96
|
50.47
|
130K | 1.52% | ||||
| Mar 16 | 51.32 | 51.28 |
52.97
|
50.93
|
102K | -1.31% | ||||
| Mar 15 | 52 | 51.75 |
52.17
|
51.36
|
106K | 1.72% | ||||
| Mar 12 | 51.12 | 50.68 |
52.46
|
49.88
|
183K | 1.13% | ||||
| Mar 11 | 50.55 | 51.79 |
52.21
|
49.94
|
153K | -1.44% | ||||
| Mar 10 | 51.29 | 50.61 |
52.68
|
50.23
|
158K | 2.85% | ||||
| Mar 9 | 49.87 | 48.64 |
50.78
|
48.1
|
197K | 4.20% | ||||
| Mar 8 | 47.86 | 47.58 |
49.92
|
45.51
|
144K | 0.42% | ||||
| Mar 5 | 47.66 | 47.09 |
49
|
45.04
|
176K | -0.13% | ||||
| Mar 4 | 47.72 | 48.56 |
49.15
|
47.49
|
206K | -1.95% | ||||
| Mar 3 | 48.67 | 49.42 |
50.45
|
47.59
|
172K | -2.5% | ||||
| Mar 2 | 49.92 | 52.89 |
52.89
|
49.19
|
205K | -5.62% | ||||
| Mar 1 | 52.89 | 50.88 |
52.89
|
50.75
|
189K | 4.07% | ||||
| Feb 26 | 50.82 | 52.33 |
53.09
|
50.71
|
210K | -1.51% | ||||
| Feb 25 | 51.6 | 51.38 |
54.53
|
51.16
|
234K | -3.68% | ||||
| Feb 24 | 53.57 | 54 |
55.88
|
50.29
|
587K | -5.69% | ||||
| Feb 23 | 56.8 | 57.97 |
59.35
|
56.04
|
269K | -4.97% | ||||
| Feb 22 | 59.77 | 59.98 |
60.6
|
58.55
|
184K | -0.91% | ||||
| Feb 19 | 60.32 | 60.22 |
61.52
|
59.17
|
93.2K | -0.77% | ||||
| Feb 18 | 60.79 | 61.37 |
61.9
|
59.23
|
127K | -1.12% | ||||
| Feb 17 | 61.48 | 61.09 |
63.84
|
60.15
|
163K | -0.39% | ||||
| Feb 16 | 61.72 | 62.48 |
62.48
|
61.19
|
75.2K | -1.22% | ||||
| Feb 12 | 62.48 | 61.48 |
62.93
|
61.35
|
78.0K | 1.46% | ||||
| Feb 11 | 61.58 | 61 |
62.98
|
60.92
|
125K | 0.85% | ||||
| Feb 10 | 61.06 | 62.31 |
64.53
|
60.96
|
209K | -0.52% | ||||
| Feb 9 | 61.38 | 60.36 |
61.43
|
59.39
|
106K | 2.28% | ||||
| Feb 8 | 60.01 | 59.9 |
60.72
|
57.94
|
148K | 0.18% | ||||
| Feb 5 | 59.9 | 58.72 |
59.9
|
58
|
114K | 3.31% | ||||
| Feb 4 | 57.98 | 56.74 |
58.74
|
56.74
|
135K | 2.02% | ||||
| Feb 3 | 56.83 | 57.43 |
57.99
|
55.52
|
97.7K | -0.7% | ||||
| Feb 2 | 57.23 | 55.62 |
57.65
|
55.62
|
113K | 3.32% | ||||
| Feb 1 | 55.39 | 54.8 |
55.82
|
54.22
|
70.9K | 1.54% | ||||
| Jan 29 | 54.55 | 55.24 |
55.79
|
53.04
|
114K | 0.57% | ||||
| Jan 28 | 54.24 | 56.81 |
58.15
|
53.65
|
217K | -4.84% | ||||
| Jan 27 | 57 | 54 |
59.24
|
53.99
|
272K | 3.67% | ||||
| Jan 26 | 54.98 | 53.91 |
55.48
|
52.9
|
115K | 2.46% | ||||
| Jan 25 | 53.66 | 53.31 |
54.38
|
52.32
|
106K | 1.98% | ||||
| Jan 22 | 52.62 | 51.49 |
52.81
|
51.22
|
68.4K | 1.45% | ||||
| Jan 21 | 51.87 | 52.03 |
52.59
|
50.97
|
57.8K | -0.33% | ||||
| Jan 20 | 52.04 | 51.75 |
52.53
|
51.01
|
103K | 0.29% | ||||
| Jan 19 | 51.89 | 50.9 |
52.3
|
50.49
|
107K | 2.96% | ||||
| Jan 15 | 50.4 | 52.3 |
53.73
|
50.31
|
97.3K | -4.6% | ||||
| Jan 14 | 52.83 | 51.15 |
54.66
|
51.15
|
185K | 3.77% | ||||
| Jan 13 | 50.91 | 50.89 |
52.15
|
50.14
|
152K | -1.15% | ||||
| Jan 12 | 51.5 | 50.8 |
52.55
|
50.4
|
210K | 1.34% | ||||
| Jan 11 | 50.82 | 51 |
52.26
|
49.75
|
262K | -1.21% | ||||
| Jan 8 | 51.44 | 49.67 |
51.64
|
49.09
|
225K | 3.75% | ||||
| Jan 7 | 49.58 | 49.7 |
51.02
|
47.96
|
248K | -0.24% | ||||
| Jan 6 | 49.7 | 48.32 |
51.15
|
48.32
|
300K | 3.63% | ||||
| Jan 5 | 47.96 | 46.3 |
49.04
|
45.75
|
173K | 3.88% | ||||
| Jan 4 | 46.17 | 45.13 |
46.3
|
43.88
|
210K | 2.74% | ||||
| Dec 31 | 44.94 | 43.7 |
45.62
|
42.92
|
139K | 3.12% | ||||
| Dec 30 | 43.58 | 42.16 |
43.7
|
42.08
|
96.9K | 4.16% | ||||
| Dec 29 | 41.84 | 42.26 |
42.67
|
40.96
|
65.8K | -0.64% | ||||
| Dec 28 | 42.11 | 42.31 |
42.4
|
41.53
|
143K | 1.13% | ||||
| Dec 24 | 41.64 | 42.86 |
43.44
|
41.16
|
57.1K | -2.05% | ||||
| Dec 23 | 42.51 | 41.81 |
43.14
|
41.65
|
97.0K | 1.53% | ||||
| Dec 22 | 41.87 | 41.11 |
42.71
|
40.69
|
184K | 2.12% | ||||
| Dec 21 | 41 | 39.07 |
41.36
|
39
|
171K | 3.59% | ||||
| Dec 18 | 39.58 | 39.15 |
39.76
|
38.49
|
667K | 1.77% | ||||
| Dec 17 | 38.89 | 38.69 |
39.16
|
37.63
|
135K | 0.18% | ||||
| Dec 16 | 38.82 | 38.8 |
39.03
|
37.83
|
150K | 0% | ||||
| Dec 15 | 38.82 | 36.99 |
38.94
|
36.71
|
266K | 4.92% | ||||
| Dec 14 | 37 | 38.38 |
39.44
|
36.74
|
325K | -3.39% | ||||
| Dec 11 | 38.3 | 41.01 |
41.24
|
38.14
|
262K | -7.2% | ||||
| Dec 10 | 41.27 | 42.95 |
43.94
|
41.02
|
108K | -4.13% | ||||
| Dec 9 | 43.05 | 42.76 |
43.5
|
42.15
|
118K | 1.27% | ||||
| Dec 8 | 42.51 | 41.75 |
42.57
|
41.15
|
87.9K | 1.31% | ||||
| Dec 7 | 41.96 | 41.89 |
42.99
|
41.39
|
76.9K | -0.85% | ||||
| Dec 4 | 42.32 | 40.94 |
42.49
|
40.61
|
72.1K | 3.93% | ||||
| Dec 3 | 40.72 | 42.02 |
42.75
|
40.54
|
105K | -2.72% | ||||
| Dec 2 | 41.86 | 41.26 |
42.2
|
40.15
|
181K | 1.36% | ||||
| Dec 1 | 41.3 | 43.89 |
43.89
|
40.57
|
181K | -4.2% | ||||
| Nov 30 | 43.11 | 42.19 |
43.37
|
41.78
|
262K | 1.17% | ||||
| Nov 27 | 42.61 | 42.9 |
43.19
|
42.03
|
42.6K | -0.23% | ||||
| Nov 25 | 42.71 | 45 |
45.18
|
42.44
|
144K | -5.9% | ||||
| Nov 24 | 45.39 | 43.67 |
45.74
|
42.95
|
258K | 5.83% | ||||
| Nov 23 | 42.89 | 43 |
43.53
|
41.65
|
146K | -0.02% | ||||
| Nov 20 | 42.9 | 42.37 |
44.1
|
41.5
|
216K | -0.05% | ||||
| Nov 19 | 42.92 | 43.77 |
44.24
|
41.19
|
262K | -2.34% | ||||
| Nov 18 | 43.95 | 43 |
44.44
|
41.98
|
322K | 2.50% | ||||
| Nov 17 | 42.88 | 42.54 |
42.95
|
40.32
|
216K | -0.53% | ||||
| Nov 16 | 43.11 | 42.06 |
43.5
|
40.78
|
296K | 3.90% | ||||
| Nov 13 | 41.49 | 40.7 |
41.85
|
39.7
|
233K | 8.64% | ||||
| Nov 12 | 38.19 | 38.24 |
39.11
|
37.6
|
137K | -1.22% | ||||
| Nov 11 | 38.66 | 40.83 |
41.2
|
37.74
|
188K | -5.01% | ||||
| Nov 10 | 40.7 | 39.94 |
41.19
|
39.15
|
291K | 2.60% | ||||
| Nov 9 | 39.67 | 36.99 |
41.56
|
36.99
|
315K | 11.40% | ||||
| Nov 6 | 35.61 | 34.72 |
36.81
|
34.1
|
185K | 2.50% | ||||
| Nov 5 | 34.74 | 36.19 |
36.34
|
34.5
|
233K | -4.27% | ||||
| Nov 4 | 36.29 | 38.18 |
38.47
|
35.72
|
185K | -5.84% | ||||
| Nov 3 | 38.54 | 39.27 |
40.63
|
37.78
|
448K | 3.69% | ||||
| Nov 2 | 37.17 | 37.2 |
38.74
|
36.35
|
354K | 1.61% | ||||
| Oct 30 | 36.58 | 38.4 |
38.49
|
35.93
|
299K | -4.52% | ||||
| Oct 29 | 38.31 | 38.65 |
38.89
|
37.57
|
189K | -0.49% | ||||
| Oct 28 | 38.5 | 37.76 |
38.98
|
37.21
|
277K | -0.9% | ||||
| Oct 27 | 38.85 | 38.39 |
39.77
|
38.2
|
142K | 1.83% | ||||
| Oct 26 | 38.15 | 38.99 |
38.99
|
37.18
|
179K | -2.93% | ||||
| Oct 23 | 39.3 | 38 |
39.38
|
36.64
|
147K | 3.97% | ||||
| Oct 22 | 37.8 | 36.24 |
38.19
|
36.22
|
166K | 5.12% | ||||
| Oct 21 | 35.96 | 36.25 |
36.52
|
35.49
|
102K | -0.33% | ||||
| Oct 20 | 36.08 | 36.34 |
36.49
|
35.02
|
69.8K | -0.17% | ||||
| Oct 19 | 36.14 | 36.87 |
37.24
|
35.85
|
116K | -1.47% | ||||
| Oct 16 | 36.68 | 35.64 |
37.44
|
35.44
|
110K | 2.92% | ||||
| Oct 15 | 35.64 | 36.17 |
36.2
|
34.99
|
100K | -3.05% | ||||
| Oct 14 | 36.76 | 37.39 |
37.94
|
36.56
|
91.1K | -1.87% | ||||
| Oct 13 | 37.46 | 36.01 |
37.57
|
35.1
|
200K | 2.77% | ||||
| Oct 12 | 36.45 | 35.33 |
36.75
|
34.76
|
148K | 2.27% | ||||
| Oct 9 | 35.64 | 39.43 |
39.97
|
35.21
|
306K | -9.84% | ||||
| Oct 8 | 39.53 | 39.94 |
40.27
|
39.38
|
108K | 0.71% | ||||
| Oct 7 | 39.25 | 39.33 |
39.77
|
38.65
|
181K | 1.45% | ||||
| Oct 6 | 38.69 | 38.49 |
40.13
|
38.07
|
151K | 1.98% | ||||
| Oct 5 | 37.94 | 37.54 |
38.21
|
37.3
|
140K | 2.02% | ||||
| Oct 2 | 37.19 | 36.24 |
37.45
|
36
|
166K | 0.87% | ||||
| Oct 1 | 36.87 | 37.12 |
37.25
|
36.26
|
185K | 0.77% | ||||
| Sep 30 | 36.59 | 35.54 |
37.14
|
35.49
|
216K | 2.35% | ||||
| Sep 29 | 35.75 | 35.08 |
36.18
|
34.51
|
189K | 2.35% | ||||
| Sep 28 | 34.93 | 34.15 |
35.22
|
33.86
|
216K | 3.68% | ||||
| Sep 25 | 33.69 | 31.58 |
33.91
|
31.01
|
270K | 7.05% | ||||
| Sep 24 | 31.47 | 31.28 |
31.74
|
30.33
|
247K | 0.54% | ||||
| Sep 23 | 31.3 | 32.76 |
33.74
|
31.12
|
262K | -4.19% | ||||
| Sep 22 | 32.67 | 32.49 |
32.83
|
31.93
|
186K | 1.46% | ||||
| Sep 21 | 32.2 | 31.41 |
32.22
|
30.31
|
254K | -0.03% | ||||
| Sep 18 | 32.21 | 32.74 |
33.14
|
31.61
|
335K | -1.23% | ||||
| Sep 17 | 32.61 | 32.5 |
32.81
|
31.64
|
172K | -1.21% | ||||
| Sep 16 | 33.01 | 33.44 |
34.14
|
33
|
136K | -0.9% | ||||
| Sep 15 | 33.31 | 34.06 |
34.54
|
33.07
|
127K | -1.86% | ||||
| Sep 14 | 33.94 | 34.35 |
35.02
|
33.75
|
96.5K | -0.15% | ||||
| Sep 11 | 33.99 | 35.33 |
35.68
|
33.78
|
90.9K | -3.22% | ||||
| Sep 10 | 35.12 | 36.19 |
36.91
|
34.93
|
180K | -3.73% | ||||
| Sep 9 | 36.48 | 36.39 |
37.16
|
36.03
|
172K | 0.80% | ||||
| Sep 8 | 36.19 | 35.16 |
36.49
|
34.6
|
176K | 1.17% | ||||
| Sep 4 | 35.77 | 36.68 |
36.9
|
33.17
|
241K | -1.16% | ||||
| Sep 3 | 36.19 | 37.08 |
37.72
|
35.87
|
232K | -2.03% | ||||
| Sep 2 | 36.94 | 37.28 |
37.71
|
36.65
|
174K | -0.51% | ||||
| Sep 1 | 37.13 | 38.21 |
38.85
|
36.65
|
206K | -3.38% | ||||
| Aug 31 | 38.43 | 36.82 |
38.72
|
36.82
|
292K | 4.69% | ||||
| Aug 28 | 36.71 | 36.84 |
37.07
|
35.67
|
161K | -0.11% | ||||
| Aug 27 | 36.75 | 35.48 |
36.94
|
34.89
|
424K | 4.49% | ||||
| Aug 26 | 35.17 | 34.6 |
35.25
|
33.88
|
519K | 1.21% | ||||
| Aug 25 | 34.75 | 34.54 |
35.01
|
33.13
|
328K | 1.40% | ||||
| Aug 24 | 34.27 | 35.2 |
36.02
|
33.93
|
292K | -1.44% | ||||
| Aug 21 | 34.77 | 36.11 |
36.46
|
34.44
|
173K | -4.66% | ||||
| Aug 20 | 36.47 | 36.15 |
37.25
|
35.94
|
166K | -0.41% | ||||
| Aug 19 | 36.62 | 36.69 |
36.96
|
35.44
|
291K | 0.14% | ||||
| Aug 18 | 36.57 | 36.73 |
37
|
35.45
|
377K | -0.44% | ||||
| Aug 17 | 36.73 | 35.98 |
37.2
|
35.93
|
169K | 2.43% | ||||
| Aug 14 | 35.86 | 37.91 |
37.91
|
35.45
|
149K | -6.08% | ||||
| Aug 13 | 38.18 | 37.1 |
38.31
|
36.99
|
287K | 3.05% | ||||
| Aug 12 | 37.05 | 38.58 |
38.64
|
36.83
|
113K | -2.76% | ||||
| Aug 11 | 38.1 | 39.04 |
40.16
|
37.82
|
305K | -0.96% | ||||
| Aug 10 | 38.47 | 37.62 |
39.33
|
37.34
|
304K | 2.45% | ||||
| Aug 7 | 37.55 | 37.04 |
38.36
|
37
|
230K | 1% | ||||
| Aug 6 | 37.18 | 36.5 |
37.33
|
36.05
|
248K | 1.86% | ||||
| Aug 5 | 36.5 | 36 |
37.09
|
35.34
|
402K | 2.76% | ||||
| Aug 4 | 35.52 | 41.63 |
42.03
|
34.85
|
1.1M | -17.93% | ||||
| Aug 3 | 43.28 | 41.39 |
43.36
|
40.65
|
401K | 5.61% | ||||
| Jul 31 | 40.98 | 42.77 |
42.98
|
39.84
|
198K | -4.25% | ||||
| Jul 30 | 42.8 | 41.69 |
42.84
|
41.38
|
450K | 0.14% | ||||
| Jul 29 | 42.74 | 39.29 |
43
|
39.29
|
335K | 9.51% | ||||
| Jul 28 | 39.03 | 38.59 |
39.39
|
38.35
|
142K | 0.88% | ||||
| Jul 27 | 38.69 | 37.98 |
38.99
|
37.98
|
236K | 1.71% | ||||
| Jul 24 | 38.04 | 38.55 |
39.29
|
37.57
|
177K | -1.27% | ||||
| Jul 23 | 38.53 | 37.87 |
39.69
|
37.72
|
282K | 1.64% | ||||
| Jul 22 | 37.91 | 37.13 |
38.02
|
36.93
|
171K | 2.07% | ||||
| Jul 21 | 37.14 | 37.95 |
38.08
|
37.05
|
238K | -0.77% | ||||
| Jul 20 | 37.43 | 38.05 |
38.66
|
36.89
|
266K | -2.25% | ||||
| Jul 17 | 38.29 | 37.5 |
38.69
|
37.4
|
302K | 2.71% | ||||
| Jul 16 | 37.28 | 37.12 |
37.99
|
36.99
|
319K | -0.4% | ||||
| Jul 15 | 37.43 | 36.55 |
38.11
|
36.38
|
279K | 4.99% | ||||
| Jul 14 | 35.65 | 36.12 |
36.17
|
34.75
|
349K | -0.94% | ||||
| Jul 13 | 35.99 | 36.45 |
37.14
|
35.8
|
489K | -0.08% | ||||
| Jul 10 | 36.02 | 36.97 |
36.97
|
35.66
|
107K | -1.93% | ||||
| Jul 9 | 36.73 | 37.47 |
37.76
|
35.13
|
196K | -1.66% | ||||
| Jul 8 | 37.35 | 37.8 |
37.8
|
36.31
|
284K | -1.81% | ||||
| Jul 7 | 38.04 | 39.52 |
40.07
|
37.85
|
210K | -4.88% | ||||
| Jul 6 | 39.99 | 41.8 |
41.8
|
39.9
|
186K | -2.15% | ||||
| Jul 2 | 40.87 | 41.46 |
41.92
|
39.35
|
255K | 0.07% | ||||
| Jul 1 | 40.84 | 41.83 |
41.88
|
40.6
|
193K | -1.42% | ||||
| Jun 30 | 41.43 | 41.32 |
41.95
|
41.1
|
155K | 0.39% | ||||
| Jun 29 | 41.27 | 41.55 |
41.64
|
40.51
|
114K | 0.90% | ||||
| Jun 26 | 40.9 | 41.6 |
41.62
|
40.55
|
354K | -2.62% | ||||
| Jun 25 | 42 | 41.37 |
42
|
40.63
|
201K | 2.09% | ||||
| Jun 24 | 41.14 | 42.51 |
42.86
|
40.57
|
161K | -4.48% | ||||
| Jun 23 | 43.07 | 42.64 |
43.54
|
42.47
|
181K | 2.60% | ||||
| Jun 22 | 41.98 | 41.64 |
42.05
|
40.44
|
118K | 0.50% | ||||
| Jun 19 | 41.77 | 41.72 |
42.43
|
41.1
|
264K | 1.14% | ||||
| Jun 18 | 41.3 | 41.68 |
42.88
|
41.02
|
103K | -1.57% | ||||
| Jun 17 | 41.96 | 41.47 |
42.17
|
40.8
|
238K | 1.25% | ||||
| Jun 16 | 41.44 | 43.41 |
43.41
|
40.65
|
178K | -0.26% | ||||
| Jun 15 | 41.55 | 39.35 |
42.07
|
39.2
|
248K | 1.91% | ||||
| Jun 12 | 40.77 | 40.99 |
42.08
|
39.67
|
405K | 3.06% | ||||
| Jun 11 | 39.56 | 43.18 |
43.35
|
39.4
|
332K | -11.58% | ||||
| Jun 10 | 44.74 | 44.77 |
46.16
|
43.67
|
360K | -2.04% | ||||
| Jun 9 | 45.67 | 47.16 |
47.26
|
43.7
|
410K | -3.36% | ||||
| Jun 8 | 47.26 | 51.72 |
52.24
|
46.92
|
263K | -10.05% | ||||
| Jun 5 | 52.54 | 52.1 |
54.21
|
51.07
|
125K | 4.29% | ||||
| Jun 4 | 50.38 | 50.82 |
51.75
|
49.72
|
131K | -1.37% | ||||
| Jun 3 | 51.08 | 49.29 |
51.38
|
48.69
|
243K | 5.12% | ||||
| Jun 2 | 48.59 | 49.96 |
49.96
|
47.71
|
134K | -1.92% | ||||
| Jun 1 | 49.54 | 48.26 |
50.76
|
47.07
|
243K | 2.25% | ||||
| May 29 | 48.45 | 52.57 |
53
|
44.83
|
615K | -8.31% | ||||
| May 28 | 52.84 | 52.15 |
53.57
|
51.83
|
252K | 1.99% | ||||
| May 27 | 51.81 | 49.81 |
51.87
|
48.35
|
132K | 5.71% | ||||
| May 26 | 49.01 | 50.1 |
50.99
|
48.77
|
112K | -0.24% | ||||
| May 22 | 49.13 | 47.55 |
49.8
|
46.56
|
162K | 4.27% | ||||
| May 21 | 47.12 | 50.39 |
50.6
|
46.9
|
177K | -7.08% | ||||
| May 20 | 50.71 | 50.91 |
51.5
|
50.01
|
119K | 1.36% | ||||
| May 19 | 50.03 | 49.76 |
51.42
|
49.56
|
113K | -0.36% | ||||
| May 18 | 50.21 | 50.96 |
52.43
|
49.38
|
157K | 2.07% | ||||
| May 15 | 49.19 | 47.03 |
49.51
|
46.89
|
144K | 3.32% | ||||
| May 14 | 47.61 | 45.04 |
47.89
|
45.04
|
192K | 2.92% | ||||
| May 13 | 46.26 | 49.94 |
50.34
|
44.44
|
270K | -8.47% | ||||
| May 12 | 50.54 | 51.65 |
52.28
|
50.42
|
194K | -1.69% | ||||
| May 11 | 51.41 | 49.22 |
51.87
|
48.83
|
200K | 2.21% | ||||
| May 8 | 50.3 | 49.29 |
50.5
|
49.06
|
115K | 3.46% | ||||
| May 7 | 48.62 | 48.45 |
48.83
|
47.29
|
153K | 2.04% | ||||
| May 6 | 47.65 | 48.55 |
49.78
|
47.61
|
318K | -1.24% | ||||
| May 5 | 48.25 | 49.24 |
50.08
|
48.1
|
187K | -0.8% | ||||
| May 4 | 48.64 | 45.68 |
50.75
|
42.48
|
468K | -0.16% | ||||
| May 1 | 48.72 | 50.2 |
50.2
|
47.11
|
312K | -5.62% | ||||
| Apr 30 | 51.62 | 54.16 |
55.38
|
51.62
|
227K | -6.59% | ||||
| Apr 29 | 55.26 | 54.89 |
57.13
|
54.14
|
252K | 3.08% | ||||
| Apr 28 | 53.61 | 54.6 |
55.46
|
53.24
|
140K | 0.36% | ||||
| Apr 27 | 53.42 | 52.66 |
54.26
|
52.66
|
123K | 1.37% | ||||
| Apr 24 | 52.7 | 53.31 |
53.83
|
51.81
|
137K | -0.23% | ||||
| Apr 23 | 52.82 | 49.8 |
53.82
|
49.56
|
264K | 6.81% | ||||
| Apr 22 | 49.45 | 50.49 |
50.95
|
49.09
|
74.9K | -0.74% | ||||
| Apr 21 | 49.82 | 48.07 |
50.21
|
47.47
|
108K | 1.12% | ||||
| Apr 20 | 49.27 | 48.87 |
50.78
|
48.63
|
158K | -1.4% | ||||
| Apr 17 | 49.97 | 48 |
50.07
|
47.45
|
138K | 7.46% | ||||
| Apr 16 | 46.5 | 46.85 |
47.04
|
45.56
|
338K | -0.96% | ||||
| Apr 15 | 46.95 | 49.6 |
50.21
|
45.18
|
349K | -5.42% | ||||
| Apr 14 | 49.64 | 49.22 |
49.94
|
46.66
|
306K | 4.13% | ||||
| Apr 13 | 47.67 | 47.26 |
48.78
|
46.59
|
261K | -1.79% | ||||
| Apr 9 | 48.54 | 46.5 |
48.54
|
45.37
|
329K | 6.52% | ||||
| Apr 8 | 45.57 | 43.35 |
45.75
|
42.18
|
210K | 7.05% | ||||
| Apr 7 | 42.57 | 39.84 |
43.12
|
38.58
|
366K | 10.40% | ||||
| Apr 6 | 38.56 | 36.84 |
39.44
|
36.84
|
133K | 7.62% | ||||
| Apr 3 | 35.83 | 37.19 |
38.33
|
35.07
|
111K | -4.86% | ||||
| Apr 2 | 37.66 | 37.36 |
38.56
|
35.01
|
180K | -0.11% | ||||
| Apr 1 | 37.7 | 38.68 |
41.09
|
36.21
|
227K | -6.13% | ||||
| Mar 31 | 40.16 | 40.61 |
41.48
|
39.51
|
194K | -1.54% | ||||
| Mar 30 | 40.79 | 38.81 |
41.37
|
38.78
|
121K | 4.72% | ||||
| Mar 27 | 38.95 | 38.01 |
40.98
|
38.01
|
137K | -3.04% | ||||
| Mar 26 | 40.17 | 41.02 |
41.02
|
38.08
|
180K | 5.32% | ||||
| Mar 25 | 38.14 | 38.31 |
39.7
|
34.38
|
281K | 2.64% | ||||
| Mar 24 | 37.16 | 34.85 |
37.52
|
33.15
|
294K | 17.67% | ||||
| Mar 23 | 31.58 | 31.52 |
32.47
|
29.47
|
301K | 1.87% | ||||
| Mar 20 | 31 | 32.4 |
34.55
|
30.53
|
363K | -3.22% | ||||
| Mar 19 | 32.03 | 34.01 |
36.32
|
31.81
|
232K | -4.1% | ||||
| Mar 18 | 33.4 | 35.83 |
35.83
|
29.78
|
293K | -7.45% | ||||
| Mar 17 | 36.09 | 35.49 |
36.72
|
33.06
|
254K | 3.74% | ||||
| Mar 16 | 34.79 | 36.42 |
37.12
|
34.25
|
258K | -12.76% | ||||
| Mar 13 | 39.88 | 40.68 |
41.44
|
36.48
|
285K | 3.48% | ||||
| Mar 12 | 38.54 | 39.71 |
42.48
|
38.41
|
182K | -9.49% | ||||
| Mar 11 | 42.58 | 43.93 |
45.19
|
40.97
|
256K | -5.9% | ||||
| Mar 10 | 45.25 | 43.75 |
45.76
|
42.45
|
232K | 5.50% | ||||
| Mar 9 | 42.89 | 42.3 |
44.16
|
41.08
|
215K | -6.07% | ||||
| Mar 6 | 45.66 | 45.57 |
46.99
|
44.66
|
184K | -2.89% | ||||
| Mar 5 | 47.02 | 49.42 |
50.31
|
46.65
|
189K | -6.89% | ||||
| Mar 4 | 50.5 | 50.81 |
51.28
|
49.11
|
104K | 1.28% | ||||
| Mar 3 | 49.86 | 50.95 |
52.99
|
48.88
|
191K | -1.93% | ||||
| Mar 2 | 50.84 | 50.85 |
51.39
|
49.3
|
233K | 0.85% | ||||
| Feb 28 | 50.41 | 50.44 |
51.96
|
49.66
|
250K | -4.35% | ||||
| Feb 27 | 52.7 | 56.6 |
56.6
|
45.9
|
372K | -2.62% | ||||
| Feb 26 | 54.12 | 54.59 |
55.17
|
52.75
|
189K | -0.22% | ||||
| Feb 25 | 54.24 | 55.75 |
57.87
|
53.49
|
188K | -3.3% | ||||
| Feb 24 | 56.09 | 57.93 |
57.93
|
56.02
|
159K | -6.67% | ||||
| Feb 21 | 60.1 | 62.74 |
62.74
|
60.03
|
119K | -4.56% | ||||
| Feb 20 | 62.97 | 63.62 |
64.14
|
62.61
|
153K | -1.7% | ||||
| Feb 19 | 64.06 | 64.79 |
65.46
|
63.8
|
148K | -1.2% | ||||
| Feb 18 | 64.84 | 63.41 |
64.97
|
62.74
|
119K | 1.95% | ||||
| Feb 14 | 63.6 | 64.01 |
64.01
|
62.34
|
116K | -0.73% | ||||
| Feb 13 | 64.07 | 62.97 |
64.48
|
62.71
|
137K | 1.17% | ||||
| Feb 12 | 63.33 | 63.32 |
63.71
|
62.29
|
98.2K | 0.97% | ||||
| Feb 11 | 62.72 | 61.21 |
62.9
|
61.12
|
78.8K | 2.74% | ||||
| Feb 10 | 61.05 | 58.63 |
61.07
|
58.63
|
87.8K | 3.39% | ||||
| Feb 7 | 59.05 | 60.82 |
61.31
|
58.59
|
73.5K | -3.53% | ||||
| Feb 6 | 61.21 | 59.17 |
61.3
|
59.17
|
101K | 2.60% | ||||
| Feb 5 | 59.66 | 58.66 |
60.2
|
58.31
|
166K | 2.81% | ||||
| Feb 4 | 58.03 | 57.64 |
58.9
|
57.62
|
255K | 2.20% | ||||
| Feb 3 | 56.78 | 56.34 |
57.62
|
56.34
|
155K | 1.05% | ||||
| Jan 31 | 56.19 | 56.95 |
57.03
|
55.77
|
104K | -1.44% | ||||
| Jan 30 | 57.01 | 57.23 |
58
|
56.32
|
129K | -1.2% | ||||
| Jan 29 | 57.7 | 57.53 |
58.25
|
57.15
|
71.5K | 0.33% | ||||
| Jan 28 | 57.51 | 56.81 |
57.73
|
56.31
|
231K | 1.39% | ||||
| Jan 27 | 56.72 | 56.19 |
58.12
|
56.05
|
173K | -0.68% | ||||
| Jan 24 | 57.11 | 58.19 |
58.19
|
55.36
|
270K | -1.99% | ||||
| Jan 23 | 58.27 | 57.21 |
58.88
|
56.19
|
232K | 0.85% | ||||
| Jan 22 | 57.78 | 59.32 |
59.32
|
57.3
|
190K | -1.95% | ||||
| Jan 21 | 58.93 | 60.23 |
60.67
|
58.74
|
273K | -3.11% | ||||
| Jan 17 | 60.82 | 64 |
64.11
|
60.35
|
225K | -4.22% | ||||
| Jan 16 | 63.5 | 62 |
63.8
|
61.9
|
164K | 2.42% | ||||
| Jan 15 | 62 | 63.12 |
63.64
|
61.76
|
178K | -2.24% | ||||
| Jan 14 | 63.42 | 63.05 |
64.07
|
61.35
|
356K | 0.67% | ||||
| Jan 13 | 63 | 68.84 |
70
|
62.98
|
778K | -10% | ||||
| Jan 10 | 70 | 68.77 |
70.19
|
68.57
|
139K | 1.43% | ||||
| Jan 9 | 69.01 | 68.45 |
69.29
|
67.51
|
102K | 1.34% | ||||
| Jan 8 | 68.1 | 66.97 |
68.54
|
66.36
|
195K | 1.93% | ||||
| Jan 7 | 66.81 | 67.04 |
67.3
|
65.5
|
189K | -0.45% | ||||
| Jan 6 | 67.11 | 66.59 |
67.5
|
65.51
|
163K | 0.03% | ||||
| Jan 3 | 67.09 | 66.18 |
67.88
|
65.85
|
139K | 0.49% | ||||
| Jan 2 | 66.76 | 68.15 |
68.15
|
64.38
|
153K | -1.11% | ||||
| Dec 31 | 67.51 | 67.19 |
68.16
|
66.55
|
171K | 0.37% | ||||
| Dec 30 | 67.26 | 68.08 |
68.38
|
66.54
|
149K | -1.57% | ||||
| Dec 27 | 68.33 | 69.93 |
69.93
|
67.75
|
141K | -1.88% | ||||
| Dec 26 | 69.64 | 71.05 |
71.05
|
68.32
|
177K | -1.9% | ||||
| Dec 24 | 70.99 | 70.65 |
71.05
|
69.04
|
165K | 0.95% | ||||
| Dec 23 | 70.32 | 69.26 |
71.65
|
68.35
|
197K | 1.46% | ||||
| Dec 20 | 69.31 | 68.67 |
69.65
|
68.5
|
561K | 1.15% | ||||
| Dec 19 | 68.52 | 68.43 |
68.57
|
67.64
|
111K | 0.68% | ||||
| Dec 18 | 68.06 | 68.95 |
69.45
|
67.4
|
114K | -0.83% | ||||
| Dec 17 | 68.63 | 68.09 |
68.65
|
67.28
|
84.5K | 0.82% | ||||
| Dec 16 | 68.07 | 67.71 |
69.2
|
67.29
|
124K | 1.04% | ||||
| Dec 13 | 67.37 | 67.26 |
68.24
|
66.88
|
146K | 0.13% | ||||
| Dec 12 | 67.28 | 65.04 |
67.97
|
65.04
|
203K | 3.11% | ||||
| Dec 11 | 65.25 | 65.17 |
65.78
|
64.73
|
198K | 0.80% | ||||
| Dec 10 | 64.73 | 63.94 |
65.18
|
63.66
|
119K | 1.05% | ||||
| Dec 9 | 64.06 | 63.77 |
64.48
|
63.31
|
132K | 0.13% | ||||
| Dec 6 | 63.98 | 63.16 |
64.66
|
63.16
|
96.9K | 1.98% | ||||
| Dec 5 | 62.74 | 63.09 |
63.8
|
62.41
|
166K | -0.33% | ||||
| Dec 4 | 62.95 | 61.6 |
63.32
|
61.43
|
148K | 2.69% | ||||
| Dec 3 | 61.3 | 61.2 |
62.34
|
60.74
|
153K | -1.13% | ||||
| Dec 2 | 62 | 64.27 |
64.54
|
61.95
|
148K | -3.44% | ||||
| Nov 29 | 64.21 | 64.23 |
65
|
63.81
|
68.1K | 0.03% | ||||
| Nov 27 | 64.19 | 63.32 |
64.47
|
62.97
|
132K | 1.79% | ||||
| Nov 26 | 63.06 | 62.78 |
64.19
|
62.1
|
178K | 0.62% | ||||
| Nov 25 | 62.67 | 61.25 |
62.75
|
61.01
|
157K | 2.96% | ||||
| Nov 22 | 60.87 | 59.9 |
61.03
|
59.02
|
269K | 2.05% | ||||
| Nov 21 | 59.65 | 58.21 |
59.71
|
57.94
|
161K | 2.30% | ||||
| Nov 20 | 58.31 | 57.9 |
58.94
|
57.6
|
173K | 0.48% | ||||
| Nov 19 | 58.03 | 57.28 |
58.11
|
56.41
|
159K | 1.56% | ||||
| Nov 18 | 57.14 | 56.09 |
57.93
|
55.25
|
271K | 2.46% | ||||
| Nov 15 | 55.77 | 53.9 |
55.99
|
53.37
|
146K | 4.05% | ||||
| Nov 14 | 53.6 | 53.38 |
53.91
|
53.03
|
120K | 0.49% | ||||
| Nov 13 | 53.34 | 52.17 |
54.08
|
51.65
|
172K | 1.02% | ||||
| Nov 12 | 52.8 | 51.41 |
52.84
|
50.54
|
128K | 2.48% | ||||
| Nov 11 | 51.52 | 51.8 |
51.95
|
50.49
|
150K | -1.11% | ||||
| Nov 8 | 52.1 | 51.83 |
52.89
|
51.14
|
202K | 0% | ||||
| Nov 7 | 52.1 | 51.27 |
52.35
|
50.58
|
159K | 2.12% | ||||
| Nov 6 | 51.02 | 49.27 |
51.99
|
49.17
|
270K | 2.06% | ||||
| Nov 5 | 49.99 | 48.11 |
52.65
|
44.91
|
574K | 4.60% | ||||
| Nov 4 | 47.79 | 47 |
48.2
|
46.62
|
436K | 3.08% | ||||
| Nov 1 | 46.36 | 45.94 |
46.83
|
45.76
|
160K | 2.07% | ||||
| Oct 31 | 45.42 | 44.96 |
46.52
|
44.91
|
183K | 1.27% | ||||
| Oct 30 | 44.85 | 45.75 |
45.88
|
44.63
|
457K | -1.84% | ||||
| Oct 29 | 45.69 | 45.87 |
46.35
|
45.52
|
140K | -0.67% | ||||
| Oct 28 | 46 | 45.31 |
46.93
|
45.31
|
159K | 2.50% | ||||
| Oct 25 | 44.88 | 44.73 |
45.58
|
44.44
|
113K | 0.07% | ||||
| Oct 24 | 44.85 | 45.38 |
46.82
|
44.4
|
138K | -1.3% | ||||
| Oct 23 | 45.44 | 44.65 |
46.29
|
44.58
|
213K | 1.41% | ||||
| Oct 22 | 44.81 | 47.13 |
47.51
|
44.36
|
179K | -4.01% | ||||
| Oct 21 | 46.68 | 47.63 |
47.63
|
45
|
239K | -0.81% | ||||
| Oct 18 | 47.06 | 48.62 |
48.78
|
46.69
|
223K | -3.23% | ||||
| Oct 17 | 48.63 | 47.09 |
48.91
|
46.88
|
175K | 4.09% | ||||
| Oct 16 | 46.72 | 46.01 |
47.05
|
45.69
|
126K | 1.28% | ||||
| Oct 15 | 46.13 | 45.07 |
46.38
|
44.98
|
91.6K | 1.97% | ||||
| Oct 14 | 45.24 | 44.92 |
45.55
|
44.48
|
94.7K | 0.38% | ||||
| Oct 11 | 45.07 | 43.96 |
45.36
|
43.96
|
138K | 3.73% | ||||
| Oct 10 | 43.45 | 42.29 |
43.79
|
42.04
|
135K | 2.16% | ||||
| Oct 9 | 42.53 | 43.34 |
43.34
|
42.3
|
151K | -1.21% | ||||
| Oct 8 | 43.05 | 43.2 |
43.72
|
42.52
|
120K | -1.01% | ||||
| Oct 7 | 43.49 | 42.62 |
43.87
|
42.21
|
258K | 1.75% | ||||
| Oct 4 | 42.74 | 43.12 |
44.24
|
42.19
|
135K | -0.56% | ||||
| Oct 3 | 42.98 | 41.53 |
43.14
|
40.87
|
153K | 3.19% | ||||
| Oct 2 | 41.65 | 41.15 |
41.84
|
40.62
|
226K | 0.63% | ||||
| Oct 1 | 41.39 | 42.42 |
42.9
|
41.09
|
195K | -2.2% | ||||
| Sep 30 | 42.32 | 42.82 |
43.47
|
41.68
|
211K | -1.37% | ||||
| Sep 27 | 42.91 | 43.48 |
44.38
|
42.4
|
260K | -0.92% | ||||
| Sep 26 | 43.31 | 45.11 |
46.42
|
43.25
|
215K | -4.41% | ||||
| Sep 25 | 45.31 | 46.16 |
47.33
|
45.14
|
236K | -1.41% | ||||
| Sep 24 | 45.96 | 47.73 |
48.06
|
45.76
|
469K | -3.28% | ||||
| Sep 23 | 47.52 | 49.22 |
49.67
|
46.07
|
369K | -3.79% | ||||
| Sep 20 | 49.39 | 49.78 |
50.5
|
48.94
|
511K | -1.16% | ||||
| Sep 19 | 49.97 | 51.43 |
52.14
|
49.37
|
187K | -2.54% | ||||
| Sep 18 | 51.27 | 54.18 |
54.18
|
50.71
|
176K | -5.27% | ||||
| Sep 17 | 54.12 | 54.45 |
55.98
|
53.91
|
128K | -0.86% | ||||
| Sep 16 | 54.59 | 51.98 |
54.76
|
51.98
|
117K | 3.55% | ||||
| Sep 13 | 52.72 | 52.88 |
53.32
|
51.97
|
127K | 0.48% | ||||
| Sep 12 | 52.47 | 50.11 |
52.85
|
50.11
|
160K | 3.92% | ||||
| Sep 11 | 50.49 | 50.54 |
51.51
|
49.68
|
179K | 0.12% | ||||
| Sep 10 | 50.43 | 49.21 |
50.76
|
47.84
|
176K | 2.40% | ||||
| Sep 9 | 49.25 | 48.78 |
49.55
|
47.75
|
166K | 1% | ||||
| Sep 6 | 48.76 | 48.76 |
49.05
|
47.6
|
193K | 0.43% | ||||
| Sep 5 | 48.55 | 48.99 |
49.35
|
48.07
|
114K | 0.33% | ||||
| Sep 4 | 48.39 | 49.35 |
49.64
|
47.95
|
79.9K | -1.02% | ||||
| Sep 3 | 48.89 | 50.03 |
50.32
|
48.25
|
92.7K | -3.07% | ||||
| Aug 30 | 50.44 | 49.82 |
50.98
|
49.48
|
96.8K | 1.22% | ||||
| Aug 29 | 49.83 | 49.97 |
50.49
|
49.26
|
58.9K | 0.61% | ||||
| Aug 28 | 49.53 | 47.96 |
49.74
|
47.6
|
91.8K | 2.95% | ||||
| Aug 27 | 48.11 | 49.1 |
49.5
|
48.02
|
100K | -1.47% | ||||
| Aug 26 | 48.83 | 48.99 |
49.35
|
47.93
|
106K | 0.89% | ||||
| Aug 23 | 48.4 | 50.32 |
50.73
|
48.16
|
123K | -3.91% | ||||
| Aug 22 | 50.37 | 50.85 |
51.52
|
50.09
|
100K | -0.92% | ||||
| Aug 21 | 50.84 | 51.32 |
51.41
|
49.93
|
66.6K | 0.28% | ||||
| Aug 20 | 50.7 | 50.69 |
51.58
|
50.47
|
114K | 0.02% | ||||
| Aug 19 | 50.69 | 52.4 |
52.58
|
50.59
|
146K | -1.46% | ||||
| Aug 16 | 51.44 | 49.47 |
51.63
|
48.84
|
108K | 4.77% | ||||
| Aug 15 | 49.1 | 49.35 |
49.76
|
47.67
|
104K | -1.07% | ||||
| Aug 14 | 49.63 | 50.05 |
50.76
|
48.69
|
190K | -2.23% | ||||
| Aug 13 | 50.76 | 49.73 |
50.96
|
49.67
|
108K | 1.54% | ||||
| Aug 12 | 49.99 | 50.03 |
50.36
|
48.33
|
168K | -0.73% | ||||
| Aug 9 | 50.36 | 51.96 |
52.94
|
50.03
|
130K | -3.06% | ||||
| Aug 8 | 51.95 | 51.13 |
53.03
|
51.13
|
221K | 1.41% | ||||
| Aug 7 | 51.23 | 52.47 |
52.47
|
48.58
|
450K | 3.91% | ||||
| Aug 6 | 49.3 | 59.25 |
59.33
|
48.1
|
1.1M | -10.61% | ||||
| Aug 5 | 55.15 | 53.56 |
55.91
|
53.11
|
379K | 1.14% | ||||
| Aug 2 | 54.53 | 55.66 |
55.9
|
52.94
|
166K | -2.45% | ||||
| Aug 1 | 55.9 | 58.01 |
58.49
|
55.47
|
244K | -3.19% | ||||
| Jul 31 | 57.74 | 55.97 |
58.54
|
55.97
|
223K | 3.37% | ||||
| Jul 30 | 55.86 | 53.9 |
55.92
|
53.9
|
126K | 2.44% | ||||
| Jul 29 | 54.53 | 55.06 |
55.45
|
53.19
|
189K | -0.93% | ||||
| Jul 26 | 55.04 | 54.03 |
55.42
|
53.2
|
102K | 2.59% | ||||
| Jul 25 | 53.65 | 54.34 |
55.36
|
53.42
|
138K | -1.16% | ||||
| Jul 24 | 54.28 | 52.81 |
54.42
|
52.4
|
114K | 2.57% | ||||
| Jul 23 | 52.92 | 52.5 |
53.3
|
51.24
|
90.9K | 0.57% | ||||
| Jul 22 | 52.62 | 53.83 |
54.19
|
52.33
|
106K | -1.81% | ||||
| Jul 19 | 53.59 | 54.23 |
55.69
|
53.57
|
96.2K | -1.33% | ||||
| Jul 18 | 54.31 | 54.13 |
54.73
|
53.6
|
67.2K | 0.37% | ||||
| Jul 17 | 54.11 | 55.55 |
55.55
|
54.05
|
81.1K | -2.35% | ||||
| Jul 16 | 55.41 | 54.81 |
56.19
|
54.74
|
163K | 1.04% | ||||
| Jul 15 | 54.84 | 54.79 |
55.38
|
54.15
|
113K | -0.27% | ||||
| Jul 12 | 54.99 | 54.97 |
55.16
|
53.73
|
148K | -0.15% | ||||
| Jul 11 | 55.07 | 55.31 |
55.74
|
54.14
|
126K | -0.92% | ||||
| Jul 10 | 55.58 | 56.24 |
57.17
|
54.56
|
125K | -0.75% | ||||
| Jul 9 | 56 | 55.05 |
56.15
|
54.96
|
62.0K | 1.03% | ||||
| Jul 8 | 55.43 | 56.82 |
56.83
|
54.94
|
107K | -3.03% | ||||
| Jul 5 | 57.16 | 56.58 |
57.47
|
56.44
|
83.8K | 0.30% | ||||
| Jul 3 | 56.99 | 56.78 |
57.7
|
56.41
|
64.4K | 1.05% | ||||
| Jul 2 | 56.4 | 57.32 |
57.49
|
55.92
|
111K | -1.48% | ||||
| Jul 1 | 57.25 | 57.71 |
58.24
|
55.92
|
199K | 0.58% | ||||
| Jun 28 | 56.92 | 54 |
57.98
|
53.75
|
350K | 5.39% | ||||
| Jun 27 | 54.01 | 52.38 |
54.24
|
52.21
|
109K | 2.88% | ||||
| Jun 26 | 52.5 | 54.29 |
54.5
|
52.11
|
149K | -2.69% | ||||
| Jun 25 | 53.95 | 54.39 |
54.98
|
53.03
|
115K | -0.85% | ||||
| Jun 24 | 54.41 | 55.33 |
56.27
|
54.04
|
150K | -1.05% | ||||
| Jun 21 | 54.99 | 55.59 |
56.62
|
53.88
|
223K | -1.87% | ||||
| Jun 20 | 56.04 | 56.02 |
56.38
|
54.52
|
112K | 0.29% | ||||
| Jun 19 | 55.88 | 55.69 |
56.04
|
55
|
164K | 0.87% | ||||
| Jun 18 | 55.4 | 53.8 |
55.9
|
53.8
|
143K | 3.44% | ||||
| Jun 17 | 53.56 | 53.07 |
53.78
|
52.25
|
92.9K | 0.54% | ||||
| Jun 14 | 53.27 | 54.57 |
54.57
|
52.17
|
229K | -1.77% | ||||
| Jun 13 | 54.23 | 52.75 |
54.96
|
52.75
|
217K | 3.31% | ||||
| Jun 12 | 52.49 | 51.59 |
52.8
|
51.18
|
75.6K | 1.61% | ||||
| Jun 11 | 51.66 | 53.8 |
54.71
|
51.02
|
175K | -3.67% | ||||
| Jun 10 | 53.63 | 52.83 |
54.21
|
52.74
|
181K | 2% | ||||
| Jun 7 | 52.58 | 53.89 |
54.44
|
51.55
|
158K | -1.94% | ||||
| Jun 6 | 53.62 | 50.93 |
54.24
|
50.93
|
270K | 5.28% | ||||
| Jun 5 | 50.93 | 51.28 |
51.6
|
50.37
|
121K | -0.31% | ||||
| Jun 4 | 51.09 | 49.91 |
51.18
|
49.52
|
126K | 3.17% | ||||
| Jun 3 | 49.52 | 48.12 |
49.96
|
47.48
|
191K | 3.10% | ||||
| May 31 | 48.03 | 49.38 |
49.92
|
47.31
|
122K | -4.02% | ||||
| May 30 | 50.04 | 48.86 |
50.35
|
48.38
|
169K | 2.54% | ||||
| May 29 | 48.8 | 48.76 |
49.46
|
47.51
|
141K | -0.67% | ||||
| May 28 | 49.13 | 49.66 |
50.97
|
48.97
|
174K | -0.87% | ||||
| May 24 | 49.56 | 48.64 |
49.66
|
47.54
|
141K | 2.21% | ||||
| May 23 | 48.49 | 49.07 |
50
|
48.02
|
210K | -2.32% | ||||
| May 22 | 49.64 | 49.76 |
50.35
|
48.65
|
133K | -0.64% | ||||
| May 21 | 49.96 | 49.85 |
50.37
|
49.05
|
200K | 0.71% | ||||
| May 20 | 49.61 | 49.01 |
49.82
|
47.74
|
179K | 0.14% | ||||
| May 17 | 49.54 | 50.39 |
51.18
|
49.36
|
214K | -2.73% | ||||
| May 16 | 50.93 | 50.16 |
51.43
|
50.16
|
213K | 1.43% | ||||
| May 15 | 50.21 | 51.49 |
51.7
|
50.01
|
363K | -2.45% | ||||
| May 14 | 51.47 | 52.65 |
53.06
|
51.42
|
232K | -1.91% | ||||
| May 13 | 52.47 | 54.46 |
55
|
51.46
|
288K | -5.44% | ||||
| May 10 | 55.49 | 57.9 |
58.09
|
55.25
|
297K | -4.36% | ||||
| May 9 | 58.02 | 57.34 |
58.4
|
56.12
|
296K | 0.16% | ||||
| May 8 | 57.93 | 55.28 |
58.4
|
54.5
|
484K | 3.87% | ||||
| May 7 | 55.77 | 57.98 |
57.98
|
53.38
|
838K | 0.32% | ||||
| May 6 | 55.59 | 54.89 |
55.62
|
52.13
|
377K | 4.14% | ||||
| May 3 | 53.38 | 51.6 |
53.72
|
51.09
|
203K | 4.38% | ||||
| May 2 | 51.14 | 49.85 |
51.62
|
49.85
|
164K | 2.48% | ||||
| May 1 | 49.9 | 49.97 |
50.89
|
48.87
|
213K | 0.28% | ||||
| Apr 30 | 49.76 | 49.63 |
52.03
|
48.29
|
201K | 0.46% | ||||
| Apr 29 | 49.53 | 49.33 |
51.29
|
49.19
|
192K | 0.98% | ||||
| Apr 26 | 49.05 | 48.42 |
49.3
|
48.1
|
181K | 1.09% | ||||
| Apr 25 | 48.52 | 48.81 |
49.76
|
47.8
|
201K | -0.98% | ||||
| Apr 24 | 49 | 48.8 |
50.28
|
47.91
|
221K | 0.41% | ||||
| Apr 23 | 48.8 | 49.1 |
49.74
|
48.3
|
395K | -0.04% | ||||
| Apr 22 | 48.82 | 48 |
49.03
|
47.6
|
227K | 1.12% | ||||
| Apr 18 | 48.28 | 49.83 |
52.48
|
47.28
|
483K | -3.71% | ||||
| Apr 17 | 50.14 | 54.34 |
54.34
|
49.45
|
470K | -7.29% | ||||
| Apr 16 | 54.08 | 52.45 |
54.37
|
52.12
|
228K | 3.03% | ||||
| Apr 15 | 52.49 | 52.98 |
54.36
|
52.35
|
132K | -1.28% | ||||
| Apr 12 | 53.17 | 54.6 |
55.08
|
52.51
|
183K | -1.77% | ||||
| Apr 11 | 54.13 | 53.97 |
55.09
|
52.99
|
235K | 0% | ||||