About
Profile
TPI Composites, Inc. (TPI) is the only independent manufacturer of composite wind blades for the wind energy market with a global manufacturing footprint and accounted for approximately 18% of all sold onshore wind blades on a MW-basis globally in 2019. T
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
TPIC
...
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.
- Warning: TPIC is at high risk of performing badly
- TPI Composites Q2 2023 Earnings Preview
- Exxon, Chevron look to keep cranking out cash even as earnings underwhelmed
- TPI Composites crushed as quality problems spark downside guidance
- TPI Composites plunges after cutting guidance on weak blade demand
- Recession fears, central bank rate hikes sent crude oil reeling this week
- TPI Composites GAAP EPS of -$0.88 misses by $0.46, revenue of $404M beats by $25.01M
- TPI Composites Q1 2023 Earnings Preview
- Renewables on the rise after EU reaches deal on green energy target
- Solar, alternative energy stocks rebound as banking fears ease
- Cost estimate for Canada's Trans Mountain Pipeline balloons to C$30.9B
- TPI Composites stock slides 15% after launching $100M senior notes offering
- TPI Composites surges on Q4 earnings topper, BofA upgrade
- TPI Composites GAAP EPS of -$1.00 misses by $0.20, revenue of $402.28M misses by $38.65M
- TPI Composites Q4 2022 Earnings Preview
- TPI Composites extends contract with GE Renewable Energy until 2025
- Energy stocks down sharply as U.S. crude oil suffers biggest slide since April
- TPI Composites to cut global workforce by 18% in restructuring
- TPI Composites GAAP EPS of -$0.39 misses by $0.16, revenue of $459.3M misses by $11.86M
- TPI Composites Q3 2022 Earnings Preview
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 24, 2022 | -2.39 / -1.52 | 389.46M / 387.62M |
Beat! |
| November 8, 2021 | -0.83 / 0.058 | 479.6M / 481.43M | |
| August 5, 2021 | -1.08 / -0.6717 | 458.84M / 453.35M |
Beat! |
| May 6, 2021 | -0.05 / -0.1606 | 404.68M / 410.82M | |
| February 25, 2021 | 0.14 / 0.1756 | 465.57M / 449.03M |
Beat! |
| November 5, 2020 | 1.13 / 0.1943 | 474.11M / 407.32M |
Beat! |
| August 6, 2020 | -1.87 / -0.24 | 373.82M / 304.86M |
Beat! |
| May 7, 2020 | -0.01 / -0.32 | 356.64M / 288.52M |
Beat! |
| February 27, 2020 | -0.02 / 0.01 | 422.11M / 414.74M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 10.85 | 11.47 |
11.47
|
10.71
|
1.1M | -6.3% | ||||
| May 1, 2023 | 11.58 | 12.43 |
12.47
|
11.55
|
563K | -6.31% | ||||
| Apr 28, 2023 | 12.36 | 12 |
12.39
|
11.9
|
467K | 1.73% | ||||
| Apr 27, 2023 | 12.15 | 11.95 |
12.53
|
11.76
|
602K | 3.67% | ||||
| Apr 26, 2023 | 11.72 | 12.19 |
12.23
|
11.59
|
704K | -5.48% | ||||
| Apr 25, 2023 | 12.4 | 12.84 |
13.24
|
12.35
|
1.0M | -4.83% | ||||
| Apr 24, 2023 | 13.03 | 12.82 |
13.1
|
12.62
|
567K | 0.77% | ||||
| Apr 21, 2023 | 12.93 | 12.65 |
13.02
|
12.45
|
765K | 2.05% | ||||
| Apr 20, 2023 | 12.67 | 12.56 |
12.81
|
12.27
|
693K | -1.32% | ||||
| Apr 19, 2023 | 12.84 | 13.1 |
13.21
|
12.2
|
998K | -2.8% | ||||
| Apr 18, 2023 | 13.21 | 13.42 |
13.66
|
12.95
|
2.1M | -0.3% | ||||
| Apr 17, 2023 | 13.25 | 12.55 |
13.55
|
12.52
|
1.4M | 6% | ||||
| Apr 14, 2023 | 12.5 | 13.29 |
13.48
|
12.18
|
1.8M | -6.65% | ||||
| Apr 13, 2023 | 13.39 | 13.09 |
13.68
|
13.01
|
1.4M | 3.48% | ||||
| Apr 12, 2023 | 12.94 | 12.96 |
13.41
|
12.82
|
1.0M | 1.89% | ||||
| Apr 11, 2023 | 12.7 | 12.4 |
12.87
|
12.4
|
849K | 3.59% | ||||
| Apr 10, 2023 | 12.26 | 11.41 |
12.28
|
11.36
|
801K | 6.70% | ||||
| Apr 6, 2023 | 11.49 | 12.14 |
12.14
|
11.41
|
960K | -5.35% | ||||
| Apr 5, 2023 | 12.14 | 12.87 |
12.93
|
11.92
|
1.3M | -6.62% | ||||
| Apr 4, 2023 | 13 | 13.18 |
13.3
|
12.81
|
797K | -1.14% | ||||
| Apr 3, 2023 | 13.15 | 13.2 |
13.5
|
13.05
|
1.2M | 0.77% | ||||
| Mar 31, 2023 | 13.05 | 12.63 |
13.25
|
12.52
|
646K | 4.90% | ||||
| Mar 30, 2023 | 12.44 | 12.48 |
12.76
|
12.25
|
1.3M | 2.98% | ||||
| Mar 29, 2023 | 12.08 | 11.37 |
12.11
|
11.08
|
878K | 8.24% | ||||
| Mar 28, 2023 | 11.16 | 11.32 |
11.54
|
11.08
|
496K | -1.24% | ||||
| Mar 27, 2023 | 11.3 | 11.55 |
11.55
|
10.84
|
941K | -1.57% | ||||
| Mar 24, 2023 | 11.48 | 11.43 |
11.79
|
11.3
|
515K | -2.05% | ||||
| Mar 23, 2023 | 11.72 | 11.98 |
12.58
|
11.56
|
752K | -0.26% | ||||
| Mar 22, 2023 | 11.75 | 11.91 |
12.29
|
11.73
|
584K | -1.76% | ||||
| Mar 21, 2023 | 11.96 | 11.76 |
12.41
|
11.76
|
1.3M | 4.91% | ||||
| Mar 20, 2023 | 11.4 | 11.61 |
12.16
|
11.28
|
732K | -0.87% | ||||
| Mar 17, 2023 | 11.5 | 12.37 |
12.83
|
11.5
|
1.5M | -8.95% | ||||
| Mar 16, 2023 | 12.63 | 13.08 |
13.08
|
12.36
|
810K | 2.52% | ||||
| Mar 15, 2023 | 12.32 | 12.75 |
12.82
|
11.54
|
972K | -5.52% | ||||
| Mar 14, 2023 | 13.04 | 13.36 |
13.59
|
12.81
|
630K | 1.09% | ||||
| Mar 13, 2023 | 12.9 | 12.91 |
13.13
|
12.27
|
702K | -2.64% | ||||
| Mar 10, 2023 | 13.25 | 13.18 |
13.34
|
12.44
|
1.6M | 0.38% | ||||
| Mar 9, 2023 | 13.2 | 13.56 |
14.16
|
13.06
|
1.1M | -2.08% | ||||
| Mar 8, 2023 | 13.48 | 13.04 |
13.54
|
12.99
|
856K | 3.69% | ||||
| Mar 7, 2023 | 13 | 12.83 |
13.28
|
12.69
|
840K | 1.25% | ||||
| Mar 6, 2023 | 12.84 | 12.61 |
13.45
|
12.54
|
2.2M | 2.97% | ||||
| Mar 3, 2023 | 12.47 | 11.66 |
12.57
|
11.41
|
1.5M | 8.15% | ||||
| Mar 2, 2023 | 11.53 | 11.03 |
11.62
|
11.02
|
1.3M | 2.58% | ||||
| Mar 1, 2023 | 11.24 | 11.26 |
11.6
|
11.19
|
3.5M | -2.77% | ||||
| Feb 28, 2023 | 11.56 | 11.65 |
12.18
|
11.18
|
5.5M | -19.78% | ||||
| Feb 27, 2023 | 14.41 | 14.2 |
14.45
|
13.86
|
852K | 3.30% | ||||
| Feb 24, 2023 | 13.95 | 13.6 |
14.02
|
13.37
|
885K | -0.92% | ||||
| Feb 23, 2023 | 14.08 | 14.19 |
14.58
|
13.01
|
1.7M | 18.02% | ||||
| Feb 22, 2023 | 11.93 | 11.85 |
12.04
|
11.43
|
601K | 0.08% | ||||
| Feb 21, 2023 | 11.92 | 12.45 |
12.76
|
11.88
|
631K | -6.36% | ||||
| Feb 17, 2023 | 12.73 | 12.99 |
12.99
|
12.51
|
384K | -2.08% | ||||
| Feb 16, 2023 | 13 | 13.27 |
13.67
|
12.96
|
396K | -4.48% | ||||
| Feb 15, 2023 | 13.61 | 12.79 |
13.64
|
12.78
|
437K | 6.08% | ||||
| Feb 14, 2023 | 12.83 | 12.86 |
12.96
|
12.42
|
378K | -1.99% | ||||
| Feb 13, 2023 | 13.09 | 13.08 |
13.3
|
12.6
|
342K | -0.53% | ||||
| Feb 10, 2023 | 13.16 | 12.96 |
13.57
|
12.81
|
359K | 3.54% | ||||
| Feb 9, 2023 | 12.71 | 13.14 |
13.35
|
12.62
|
506K | -2.16% | ||||
| Feb 8, 2023 | 12.99 | 13.37 |
13.56
|
12.87
|
414K | -1.52% | ||||
| Feb 7, 2023 | 13.19 | 13.16 |
13.26
|
12.77
|
255K | -0.68% | ||||
| Feb 6, 2023 | 13.28 | 13.43 |
13.73
|
12.85
|
458K | -2.57% | ||||
| Feb 3, 2023 | 13.63 | 13.66 |
14.01
|
13.41
|
381K | -2.5% | ||||
| Feb 2, 2023 | 13.98 | 13.94 |
14.67
|
13.79
|
601K | 2.49% | ||||
| Feb 1, 2023 | 13.64 | 13.11 |
13.93
|
12.87
|
362K | 4.52% | ||||
| Jan 31, 2023 | 13.05 | 12.33 |
13.13
|
12.33
|
406K | 5.75% | ||||
| Jan 30, 2023 | 12.34 | 13.51 |
13.63
|
12
|
852K | -10.97% | ||||
| Jan 27, 2023 | 13.86 | 13.3 |
14.01
|
13.27
|
300K | 3.43% | ||||
| Jan 26, 2023 | 13.4 | 13.95 |
13.95
|
12.88
|
464K | -1.83% | ||||
| Jan 25, 2023 | 13.65 | 13.46 |
13.72
|
12.97
|
352K | -2.29% | ||||
| Jan 24, 2023 | 13.97 | 13.63 |
14.29
|
13.61
|
395K | 1.01% | ||||
| Jan 23, 2023 | 13.83 | 13.59 |
14.09
|
13.32
|
426K | 3.60% | ||||
| Jan 20, 2023 | 13.35 | 13.4 |
13.64
|
13.06
|
716K | 0.30% | ||||
| Jan 19, 2023 | 13.31 | 13.43 |
13.55
|
12.95
|
538K | -3.13% | ||||
| Jan 18, 2023 | 13.74 | 14.32 |
14.8
|
13.67
|
547K | -3.31% | ||||
| Jan 17, 2023 | 14.21 | 14.22 |
14.5
|
14.09
|
476K | -0.07% | ||||
| Jan 13, 2023 | 14.22 | 13.66 |
14.39
|
13.66
|
438K | 2.23% | ||||
| Jan 12, 2023 | 13.91 | 13.99 |
14.07
|
13.53
|
519K | 0.80% | ||||
| Jan 11, 2023 | 13.8 | 13.2 |
14.21
|
13.11
|
817K | 9.26% | ||||
| Jan 10, 2023 | 12.63 | 12.49 |
12.64
|
12.27
|
460K | 0.80% | ||||
| Jan 9, 2023 | 12.53 | 11.99 |
12.84
|
11.99
|
851K | 7.92% | ||||
| Jan 6, 2023 | 11.61 | 11.21 |
11.92
|
10.81
|
771K | 5.64% | ||||
| Jan 5, 2023 | 10.99 | 10.88 |
11.04
|
10.58
|
804K | 0.37% | ||||
| Jan 4, 2023 | 10.95 | 9.95 |
10.95
|
9.8
|
818K | 11.73% | ||||
| Jan 3, 2023 | 9.8 | 10.22 |
10.83
|
9.78
|
665K | -3.35% | ||||
| Dec 30 | 10.14 | 9.45 |
10.18
|
9.42
|
608K | 5.52% | ||||
| Dec 29 | 9.61 | 9 |
9.73
|
8.88
|
747K | 8.59% | ||||
| Dec 28 | 8.85 | 9 |
9.09
|
8.76
|
449K | -1.99% | ||||
| Dec 27 | 9.03 | 9.44 |
9.45
|
8.88
|
567K | -5.54% | ||||
| Dec 23 | 9.56 | 9.74 |
9.81
|
9.52
|
249K | -1.44% | ||||
| Dec 22 | 9.7 | 9.6 |
9.9
|
9.43
|
529K | -0.51% | ||||
| Dec 21 | 9.75 | 9.52 |
9.78
|
9.21
|
764K | 3.50% | ||||
| Dec 20 | 9.42 | 9.79 |
9.9
|
9.39
|
843K | -5.23% | ||||
| Dec 19 | 9.94 | 10.71 |
10.71
|
9.72
|
881K | -6.93% | ||||
| Dec 16 | 10.68 | 10.81 |
11.08
|
9.96
|
2.2M | -4.04% | ||||
| Dec 15 | 11.13 | 11.04 |
11.6
|
11
|
754K | -0.54% | ||||
| Dec 14 | 11.19 | 10.49 |
11.51
|
10.49
|
937K | 7.80% | ||||
| Dec 13 | 10.38 | 10.43 |
10.93
|
10.14
|
759K | 3.90% | ||||
| Dec 12 | 9.99 | 9.96 |
10.31
|
9.91
|
437K | 0.10% | ||||
| Dec 9 | 9.98 | 10.02 |
10.31
|
9.9
|
500K | -1.29% | ||||
| Dec 8 | 10.11 | 10.54 |
10.54
|
10.01
|
581K | -2.98% | ||||
| Dec 7 | 10.42 | 10.76 |
10.96
|
10.34
|
518K | -4.05% | ||||
| Dec 6 | 10.86 | 11.62 |
11.78
|
10.69
|
464K | -6.46% | ||||
| Dec 5 | 11.61 | 12.2 |
12.39
|
11.4
|
475K | -5.07% | ||||
| Dec 2 | 12.23 | 11.28 |
12.34
|
11.2
|
532K | 5.98% | ||||
| Dec 1 | 11.54 | 12.15 |
12.16
|
11.27
|
582K | -4.47% | ||||
| Nov 30 | 12.08 | 11.47 |
12.11
|
11.35
|
682K | 6.90% | ||||
| Nov 29 | 11.3 | 11.26 |
11.7
|
11.22
|
307K | 0% | ||||
| Nov 28 | 11.3 | 11.68 |
12.06
|
11.22
|
610K | -4.32% | ||||
| Nov 25 | 11.81 | 11.77 |
12.1
|
11.73
|
266K | 0.17% | ||||
| Nov 23 | 11.79 | 10.99 |
11.95
|
10.99
|
658K | 7.77% | ||||
| Nov 22 | 10.94 | 10.7 |
10.99
|
10.48
|
425K | 2.34% | ||||
| Nov 21 | 10.69 | 11.3 |
11.3
|
10.56
|
588K | -5.06% | ||||
| Nov 18 | 11.26 | 11.54 |
11.54
|
10.97
|
500K | -0.18% | ||||
| Nov 17 | 11.28 | 10.98 |
11.3
|
10.86
|
440K | -1.31% | ||||
| Nov 16 | 11.43 | 11.63 |
11.85
|
11.28
|
349K | -3.54% | ||||
| Nov 15 | 11.85 | 11.9 |
12.48
|
11.72
|
1.1M | 5.05% | ||||
| Nov 14 | 11.28 | 11.62 |
11.82
|
11.02
|
495K | -4.16% | ||||
| Nov 11 | 11.77 | 11.76 |
12.05
|
11.48
|
762K | -0.59% | ||||
| Nov 10 | 11.84 | 10.53 |
11.96
|
10.23
|
1.3M | 19.11% | ||||
| Nov 9 | 9.94 | 9.73 |
10.29
|
9.66
|
796K | 0.91% | ||||
| Nov 8 | 9.85 | 10.01 |
10.42
|
9.66
|
664K | -2.38% | ||||
| Nov 7 | 10.09 | 10.59 |
10.72
|
9.66
|
829K | -3.9% | ||||
| Nov 4 | 10.5 | 10.77 |
11.04
|
9.8
|
1.9M | 5% | ||||
| Nov 3 | 10 | 9.64 |
10.32
|
9.47
|
912K | 3.20% | ||||
| Nov 2 | 9.69 | 10.09 |
10.53
|
9.67
|
634K | -3.87% | ||||
| Nov 1 | 10.08 | 10.32 |
10.45
|
9.91
|
587K | 1.20% | ||||
| Oct 31 | 9.96 | 9.69 |
9.99
|
9.34
|
517K | 4.40% | ||||
| Oct 28 | 9.54 | 9.59 |
9.72
|
9.27
|
514K | -1.34% | ||||
| Oct 27 | 9.67 | 9.55 |
9.97
|
9.55
|
666K | 2.11% | ||||
| Oct 26 | 9.47 | 9.28 |
10.13
|
9.15
|
1.5M | 4.07% | ||||
| Oct 25 | 9.1 | 8.67 |
9.25
|
8.46
|
1.4M | 4.60% | ||||
| Oct 24 | 8.7 | 9.54 |
9.61
|
8.62
|
1.3M | -8.03% | ||||
| Oct 21 | 9.46 | 9.37 |
9.78
|
9.21
|
1.4M | 0.42% | ||||
| Oct 20 | 9.42 | 9.52 |
9.7
|
9.22
|
490K | -1.46% | ||||
| Oct 19 | 9.56 | 9.43 |
9.69
|
9.16
|
698K | -1.14% | ||||
| Oct 18 | 9.67 | 9.64 |
10.04
|
9.35
|
984K | 4.43% | ||||
| Oct 17 | 9.26 | 9.58 |
9.72
|
8.99
|
1.5M | -3.24% | ||||
| Oct 14 | 9.57 | 9.72 |
9.9
|
9.3
|
628K | -0.52% | ||||
| Oct 13 | 9.62 | 9.37 |
9.86
|
9.27
|
800K | -0.72% | ||||
| Oct 12 | 9.69 | 10.22 |
10.36
|
9.63
|
770K | -5% | ||||
| Oct 11 | 10.2 | 10.15 |
10.24
|
9.81
|
710K | -0.78% | ||||
| Oct 10 | 10.28 | 10.48 |
10.51
|
10.01
|
611K | -0.68% | ||||
| Oct 7 | 10.35 | 10.52 |
10.75
|
10.15
|
764K | -4.52% | ||||
| Oct 6 | 10.84 | 11.4 |
11.82
|
10.81
|
801K | -4.91% | ||||
| Oct 5 | 11.4 | 11.89 |
11.99
|
11.17
|
572K | -6.1% | ||||
| Oct 4 | 12.14 | 12.42 |
12.95
|
12.03
|
637K | 1.93% | ||||
| Oct 3 | 11.91 | 11.61 |
12.07
|
11.31
|
782K | 5.59% | ||||
| Sep 30 | 11.28 | 11.56 |
11.95
|
11.26
|
720K | -2.76% | ||||
| Sep 29 | 11.6 | 12.06 |
12.25
|
11.33
|
1.2M | -6.22% | ||||
| Sep 28 | 12.37 | 12.32 |
12.52
|
12.11
|
585K | 0.57% | ||||
| Sep 27 | 12.3 | 12.32 |
12.74
|
12.07
|
598K | 1.49% | ||||
| Sep 26 | 12.12 | 12.27 |
12.78
|
12.06
|
426K | -2.49% | ||||
| Sep 23 | 12.43 | 12.98 |
13.08
|
12.21
|
807K | -6.4% | ||||
| Sep 22 | 13.28 | 14.28 |
14.49
|
13.2
|
735K | -6.74% | ||||
| Sep 21 | 14.24 | 13.95 |
14.75
|
13.56
|
907K | 3.34% | ||||
| Sep 20 | 13.78 | 14.05 |
14.29
|
13.76
|
506K | -3.09% | ||||
| Sep 19 | 14.22 | 14.27 |
14.57
|
14.01
|
684K | -3% | ||||
| Sep 16 | 14.66 | 14.48 |
14.81
|
14.11
|
1.2M | -2.2% | ||||
| Sep 15 | 14.99 | 15.44 |
15.48
|
14.55
|
1.2M | -5.37% | ||||
| Sep 14 | 15.84 | 15.59 |
15.87
|
15.01
|
729K | 1.60% | ||||
| Sep 13 | 15.59 | 15.53 |
16.25
|
15.1
|
1.0M | -5.29% | ||||
| Sep 12 | 16.46 | 16.26 |
16.77
|
16.07
|
886K | 0.92% | ||||
| Sep 9 | 16.31 | 17.21 |
17.42
|
16.06
|
2.9M | -13.47% | ||||
| Sep 8 | 18.85 | 18.87 |
19.87
|
18.68
|
678K | -1.36% | ||||
| Sep 7 | 19.11 | 17.1 |
19.34
|
17.1
|
565K | 10.65% | ||||
| Sep 6 | 17.27 | 17.87 |
17.9
|
17.12
|
281K | -1.88% | ||||
| Sep 2 | 17.6 | 17.93 |
18.02
|
16.85
|
606K | -1.4% | ||||
| Sep 1 | 17.85 | 17.95 |
18.31
|
17.1
|
506K | -3.98% | ||||
| Aug 31 | 18.59 | 18.23 |
18.94
|
17.91
|
687K | 4.03% | ||||
| Aug 30 | 17.87 | 18.68 |
19.08
|
17.48
|
573K | -2.08% | ||||
| Aug 29 | 18.25 | 19.04 |
19.44
|
18.19
|
600K | -6.55% | ||||
| Aug 26 | 19.53 | 20.01 |
20.39
|
19.36
|
396K | -1.71% | ||||
| Aug 25 | 19.87 | 20.06 |
20.16
|
18.94
|
522K | 1.07% | ||||
| Aug 24 | 19.66 | 18.13 |
19.78
|
18.13
|
740K | 9.16% | ||||
| Aug 23 | 18.01 | 17.34 |
18.17
|
16.73
|
433K | 3.39% | ||||
| Aug 22 | 17.42 | 17.45 |
18.1
|
17.09
|
654K | -3.54% | ||||
| Aug 19 | 18.06 | 19.31 |
19.4
|
16.9
|
965K | -10.01% | ||||
| Aug 18 | 20.07 | 19.69 |
20.62
|
19.35
|
590K | 4.04% | ||||
| Aug 17 | 19.29 | 19.74 |
20.31
|
18.76
|
691K | -4.17% | ||||
| Aug 16 | 20.13 | 21.78 |
21.8
|
19.52
|
1.3M | -10.13% | ||||
| Aug 15 | 22.4 | 24.41 |
24.49
|
22.22
|
847K | -8.76% | ||||
| Aug 12 | 24.55 | 24.3 |
24.97
|
23.32
|
739K | 2.59% | ||||
| Aug 11 | 23.93 | 24.76 |
25.05
|
23.61
|
737K | -2.45% | ||||
| Aug 10 | 24.53 | 23.39 |
24.57
|
22.72
|
1.4M | 9.36% | ||||
| Aug 9 | 22.43 | 20.76 |
22.6
|
20.7
|
1.5M | 4.91% | ||||
| Aug 8 | 21.38 | 20.44 |
21.74
|
19.75
|
1.4M | 13.78% | ||||
| Aug 5 | 18.79 | 19.76 |
20.15
|
18.15
|
983K | 0.05% | ||||
| Aug 4 | 18.78 | 16.38 |
18.82
|
16.24
|
1.1M | 17.08% | ||||
| Aug 3 | 16.04 | 17.2 |
17.37
|
15.81
|
618K | -6.36% | ||||
| Aug 2 | 17.13 | 15.53 |
17.32
|
15.28
|
536K | 9.67% | ||||
| Aug 1 | 15.62 | 16.41 |
16.41
|
15.27
|
693K | -5.16% | ||||
| Jul 29 | 16.47 | 14.58 |
16.68
|
14.35
|
1.3M | 13.82% | ||||
| Jul 28 | 14.47 | 13.89 |
16.78
|
13.89
|
2.8M | 19.39% | ||||
| Jul 27 | 12.12 | 12.2 |
12.2
|
11.76
|
247K | 2.19% | ||||
| Jul 26 | 11.86 | 12.01 |
12.12
|
11.78
|
285K | -2.71% | ||||
| Jul 25 | 12.19 | 12.52 |
12.52
|
12.04
|
249K | -2.64% | ||||
| Jul 22 | 12.52 | 13.24 |
13.36
|
12.43
|
304K | -3.1% | ||||
| Jul 21 | 12.92 | 11.94 |
12.93
|
11.67
|
508K | 6.51% | ||||
| Jul 20 | 12.13 | 11.24 |
12.46
|
11.24
|
781K | 8.98% | ||||
| Jul 19 | 11.13 | 10.88 |
11.34
|
10.83
|
408K | 2.87% | ||||
| Jul 18 | 10.82 | 11.19 |
12.01
|
10.75
|
529K | -1.55% | ||||
| Jul 15 | 10.99 | 11.6 |
11.61
|
10.29
|
775K | -6.55% | ||||
| Jul 14 | 11.76 | 11.64 |
11.78
|
11.3
|
313K | -1.34% | ||||
| Jul 13 | 11.92 | 11.78 |
12.34
|
11.52
|
290K | -1.08% | ||||
| Jul 12 | 12.05 | 12.25 |
12.26
|
11.57
|
440K | -1.87% | ||||
| Jul 11 | 12.28 | 13.12 |
13.25
|
12.11
|
274K | -8.15% | ||||
| Jul 8 | 13.37 | 12.58 |
13.76
|
12.57
|
546K | 5.03% | ||||
| Jul 7 | 12.73 | 11.76 |
12.88
|
11.76
|
416K | 9.18% | ||||
| Jul 6 | 11.66 | 11.48 |
11.75
|
11.1
|
547K | 0.95% | ||||
| Jul 5 | 11.55 | 12.04 |
12.29
|
11.04
|
593K | -7.08% | ||||
| Jul 1 | 12.43 | 12.41 |
12.89
|
12.13
|
344K | -0.56% | ||||
| Jun 30 | 12.5 | 11.53 |
12.57
|
11.35
|
619K | 6.93% | ||||
| Jun 29 | 11.69 | 12.24 |
12.45
|
11.37
|
691K | -5.27% | ||||
| Jun 28 | 12.34 | 13.25 |
13.54
|
12.02
|
511K | -6.8% | ||||
| Jun 27 | 13.24 | 13.55 |
13.6
|
12.91
|
558K | -1.71% | ||||
| Jun 24 | 13.47 | 13.86 |
14.1
|
13.3
|
575K | -1.39% | ||||
| Jun 23 | 13.66 | 13.38 |
13.7
|
13.03
|
502K | 2.32% | ||||
| Jun 22 | 13.35 | 13.39 |
13.98
|
13.31
|
354K | -3.4% | ||||
| Jun 21 | 13.82 | 14.08 |
14.54
|
13.75
|
355K | 0.95% | ||||
| Jun 17 | 13.69 | 12.95 |
13.85
|
12.95
|
616K | 6.62% | ||||
| Jun 16 | 12.84 | 13.24 |
13.64
|
12.56
|
409K | -7.63% | ||||
| Jun 15 | 13.9 | 13.15 |
14.21
|
13.01
|
525K | 7.42% | ||||
| Jun 14 | 12.94 | 14.1 |
14.22
|
12.85
|
427K | -8.23% | ||||
| Jun 13 | 14.1 | 14 |
14.4
|
13.56
|
540K | -3.03% | ||||
| Jun 10 | 14.54 | 14.33 |
15.2
|
14.26
|
289K | -0.95% | ||||
| Jun 9 | 14.68 | 15.13 |
15.5
|
14.67
|
281K | -4.3% | ||||
| Jun 8 | 15.34 | 15.18 |
15.96
|
14.94
|
340K | 0.52% | ||||
| Jun 7 | 15.26 | 14.95 |
15.35
|
14.72
|
344K | 0.59% | ||||
| Jun 6 | 15.17 | 15.07 |
15.59
|
14.77
|
414K | 4.05% | ||||
| Jun 3 | 14.58 | 14.4 |
14.88
|
14.32
|
331K | -0.61% | ||||
| Jun 2 | 14.67 | 13.84 |
14.94
|
13.76
|
308K | 6.77% | ||||
| Jun 1 | 13.74 | 14.04 |
14.32
|
13.54
|
384K | -0.36% | ||||
| May 31 | 13.79 | 14.82 |
15.04
|
13.7
|
715K | -6.95% | ||||
| May 27 | 14.82 | 14.28 |
15.15
|
14.28
|
515K | 4.44% | ||||
| May 26 | 14.19 | 13.89 |
14.86
|
13.86
|
478K | 2.60% | ||||
| May 25 | 13.83 | 13.08 |
14
|
12.85
|
399K | 4.54% | ||||
| May 24 | 13.23 | 13.84 |
13.88
|
13
|
346K | -5.77% | ||||
| May 23 | 14.04 | 14.15 |
14.19
|
13.2
|
372K | -0.28% | ||||
| May 20 | 14.08 | 13.99 |
14.2
|
13.4
|
453K | 2.03% | ||||
| May 19 | 13.8 | 12.55 |
13.9
|
12.55
|
587K | 8.32% | ||||
| May 18 | 12.74 | 12.31 |
13.42
|
12.27
|
612K | 1.92% | ||||
| May 17 | 12.5 | 12.4 |
12.72
|
11.95
|
479K | 3.56% | ||||
| May 16 | 12.07 | 12.06 |
12.74
|
11.94
|
630K | -0.74% | ||||
| May 13 | 12.16 | 10.84 |
12.26
|
10.77
|
1.0M | 16.92% | ||||
| May 12 | 10.4 | 9.7 |
10.6
|
9.58
|
837K | 3.79% | ||||
| May 11 | 10.02 | 10.7 |
10.82
|
9.95
|
729K | -7.14% | ||||
| May 10 | 10.79 | 11.21 |
11.45
|
10.17
|
682K | -0.46% | ||||
| May 9 | 10.84 | 11.77 |
12.16
|
10.81
|
668K | -11.58% | ||||
| May 6 | 12.26 | 13.82 |
14.86
|
11.94
|
1.9M | -0.81% | ||||
| May 5 | 12.36 | 13.05 |
13.24
|
12.15
|
524K | -6.01% | ||||
| May 4 | 13.15 | 12.08 |
13.15
|
11.97
|
621K | 9.49% | ||||
| May 3 | 12.01 | 11.62 |
12.15
|
11.55
|
477K | 3.45% | ||||
| May 2 | 11.61 | 11.36 |
11.68
|
11.07
|
732K | 1.49% | ||||
| Apr 29 | 11.44 | 11.6 |
11.92
|
11.33
|
347K | -1.21% | ||||
| Apr 28 | 11.58 | 11.77 |
11.9
|
11
|
479K | -0.69% | ||||
| Apr 27 | 11.66 | 11.59 |
11.85
|
11.47
|
654K | 0.26% | ||||
| Apr 26 | 11.63 | 12.17 |
12.32
|
11.49
|
760K | -4.91% | ||||
| Apr 25 | 12.23 | 11.73 |
12.24
|
11.62
|
637K | 1.66% | ||||
| Apr 22 | 12.03 | 12.06 |
12.36
|
11.81
|
1.1M | -0.5% | ||||
| Apr 21 | 12.09 | 12.9 |
13.03
|
11.7
|
710K | -4.12% | ||||
| Apr 20 | 12.61 | 12.87 |
13
|
12.6
|
514K | -2.4% | ||||
| Apr 19 | 12.92 | 12.4 |
13.35
|
12.26
|
669K | 5.64% | ||||
| Apr 18 | 12.23 | 12.76 |
12.82
|
12.15
|
664K | -4.97% | ||||
| Apr 14 | 12.87 | 13.57 |
13.57
|
12.78
|
542K | -3.74% | ||||
| Apr 13 | 13.37 | 13.57 |
13.75
|
13.2
|
383K | -1.33% | ||||
| Apr 12 | 13.55 | 14.05 |
14.5
|
13.35
|
592K | -3.08% | ||||
| Apr 11 | 13.98 | 13.24 |
14.28
|
13.04
|
735K | 4.56% | ||||
| Apr 8 | 13.37 | 13.67 |
13.68
|
13.25
|
517K | -2.55% | ||||
| Apr 7 | 13.72 | 13.9 |
14.08
|
13.13
|
494K | -0.87% | ||||
| Apr 6 | 13.84 | 14.02 |
14.08
|
13.35
|
689K | -3.55% | ||||
| Apr 5 | 14.35 | 15.16 |
15.65
|
14.3
|
864K | -3.3% | ||||
| Apr 4 | 14.84 | 13.96 |
15.1
|
13.96
|
601K | 6.69% | ||||
| Apr 1 | 13.91 | 14.22 |
14.45
|
13.64
|
557K | -1.07% | ||||
| Mar 31 | 14.06 | 14.23 |
14.39
|
13.82
|
720K | -1.13% | ||||
| Mar 30 | 14.22 | 14.9 |
15.17
|
14.21
|
945K | -4.5% | ||||
| Mar 29 | 14.89 | 14.45 |
14.93
|
14.02
|
842K | 3.84% | ||||
| Mar 28 | 14.34 | 14.73 |
14.93
|
14.01
|
687K | -2.58% | ||||
| Mar 25 | 14.72 | 15.31 |
15.31
|
14.36
|
614K | -3.03% | ||||
| Mar 24 | 15.18 | 15.16 |
15.37
|
14.57
|
640K | 0.60% | ||||
| Mar 23 | 15.09 | 15.4 |
15.6
|
14.87
|
807K | -3.15% | ||||
| Mar 22 | 15.58 | 15.4 |
15.97
|
15.37
|
729K | 1.90% | ||||
| Mar 21 | 15.29 | 15.45 |
15.79
|
15.06
|
842K | -0.39% | ||||
| Mar 18 | 15.35 | 14.63 |
15.36
|
14.63
|
1.5M | 3.44% | ||||
| Mar 17 | 14.84 | 14.04 |
15.12
|
13.94
|
889K | 5.70% | ||||
| Mar 16 | 14.04 | 13.47 |
14.08
|
13.01
|
1.2M | 6.85% | ||||
| Mar 15 | 13.14 | 12.43 |
13.29
|
11.78
|
1.1M | 5.46% | ||||
| Mar 14 | 12.46 | 13.87 |
14.05
|
12.16
|
1.1M | -11.76% | ||||
| Mar 11 | 14.12 | 14.63 |
15.01
|
14.04
|
782K | -2.55% | ||||
| Mar 10 | 14.49 | 14.52 |
14.74
|
13.71
|
1.1M | -2.23% | ||||
| Mar 9 | 14.82 | 14.81 |
15.36
|
14.21
|
1.4M | -0.4% | ||||
| Mar 8 | 14.88 | 13.01 |
15.36
|
12.92
|
2.4M | 16.89% | ||||
| Mar 7 | 12.73 | 12.2 |
13.19
|
11.99
|
1.2M | 5.47% | ||||
| Mar 4 | 12.07 | 12.42 |
12.86
|
12.03
|
751K | -3.05% | ||||
| Mar 3 | 12.45 | 12.14 |
12.47
|
11.93
|
986K | 3.15% | ||||
| Mar 2 | 12.07 | 13.97 |
14.14
|
11.57
|
1.8M | -13.97% | ||||
| Mar 1 | 14.03 | 13.32 |
14.1
|
13.2
|
2.3M | 3.77% | ||||
| Feb 28 | 13.52 | 12.05 |
14.38
|
12.05
|
4.9M | 18.80% | ||||
| Feb 25 | 11.38 | 9.29 |
11.81
|
9.29
|
2.4M | 0.26% | ||||
| Feb 24 | 11.35 | 9.23 |
11.44
|
9.23
|
1.5M | 16.53% | ||||
| Feb 23 | 9.74 | 10 |
10.23
|
9.69
|
769K | -0.61% | ||||
| Feb 22 | 9.8 | 10.31 |
10.31
|
9.7
|
974K | -6.58% | ||||
| Feb 18 | 10.49 | 10.86 |
11.02
|
10.47
|
744K | -3.41% | ||||
| Feb 17 | 10.86 | 10.92 |
11.19
|
10.76
|
527K | -2.95% | ||||
| Feb 16 | 11.19 | 10.75 |
11.2
|
10.64
|
429K | 2.66% | ||||
| Feb 15 | 10.9 | 10.57 |
11.1
|
10.52
|
638K | 5.62% | ||||
| Feb 14 | 10.32 | 10.08 |
10.81
|
10.04
|
1.1M | 2.18% | ||||
| Feb 11 | 10.1 | 10.71 |
10.93
|
9.98
|
679K | -4.9% | ||||
| Feb 10 | 10.62 | 10.77 |
11.4
|
10.53
|
982K | -4.67% | ||||
| Feb 9 | 11.14 | 11.29 |
11.47
|
10.94
|
837K | 2.77% | ||||
| Feb 8 | 10.84 | 10.73 |
11.05
|
10.65
|
671K | 1.03% | ||||
| Feb 7 | 10.73 | 11.01 |
11.12
|
10.34
|
1.1M | -3.33% | ||||
| Feb 4 | 11.1 | 10.87 |
11.2
|
10.58
|
996K | 3.26% | ||||
| Feb 3 | 10.75 | 10.95 |
11.07
|
10.57
|
1.1M | -4.78% | ||||
| Feb 2 | 11.29 | 12.28 |
12.28
|
11.11
|
874K | -6.69% | ||||
| Feb 1 | 12.1 | 12.06 |
12.34
|
11.73
|
1.2M | 0.25% | ||||
| Jan 31 | 12.07 | 11.37 |
12.26
|
11.3
|
1.7M | 7.29% | ||||
| Jan 28 | 11.25 | 10.62 |
11.27
|
10.29
|
1.5M | 5.34% | ||||
| Jan 27 | 10.68 | 11.36 |
11.47
|
10.56
|
1.2M | -4.39% | ||||
| Jan 26 | 11.17 | 11.99 |
12.23
|
11.11
|
1.6M | -3.12% | ||||
| Jan 25 | 11.53 | 11.97 |
12.34
|
11.35
|
1.8M | -8.71% | ||||
| Jan 24 | 12.63 | 11.58 |
12.65
|
11.22
|
1.3M | 3.61% | ||||
| Jan 21 | 12.19 | 11.73 |
12.66
|
11.61
|
1.6M | 2.01% | ||||
| Jan 20 | 11.95 | 12.12 |
13.28
|
11.94
|
1.4M | 1.10% | ||||
| Jan 19 | 11.82 | 12.54 |
12.66
|
11.75
|
1.4M | -4.06% | ||||
| Jan 18 | 12.32 | 12.75 |
12.86
|
12.2
|
1.1M | -6.45% | ||||
| Jan 14 | 13.17 | 13 |
13.24
|
12.82
|
691K | -0.08% | ||||
| Jan 13 | 13.18 | 13.73 |
13.86
|
13.14
|
606K | -2.3% | ||||
| Jan 12 | 13.49 | 14.06 |
14.29
|
13.4
|
647K | -1.89% | ||||
| Jan 11 | 13.75 | 13.71 |
14.06
|
13.41
|
845K | 0.73% | ||||
| Jan 10 | 13.65 | 13.41 |
13.68
|
13.04
|
1.3M | -2.57% | ||||
| Jan 7 | 14.01 | 13.92 |
14.48
|
13.77
|
622K | -0.57% | ||||
| Jan 6 | 14.09 | 13.95 |
14.38
|
13.5
|
1.0M | 0.36% | ||||
| Jan 5 | 14.04 | 15.25 |
15.4
|
14.02
|
1.0M | -9.42% | ||||
| Jan 4 | 15.5 | 16.02 |
16.08
|
15.15
|
1.3M | 2.99% | ||||
| Jan 3 | 15.05 | 15.01 |
15.66
|
14.96
|
815K | 0.60% | ||||
| Dec 31 | 14.96 | 14.62 |
15.49
|
14.62
|
876K | 1.84% | ||||
| Dec 30 | 14.69 | 14.46 |
15.45
|
14.39
|
1.8M | 1.45% | ||||
| Dec 29 | 14.48 | 14.9 |
14.96
|
14.32
|
898K | -3.21% | ||||
| Dec 28 | 14.96 | 14.8 |
15.14
|
14.79
|
987K | -0.53% | ||||
| Dec 27 | 15.04 | 15.63 |
15.7
|
14.92
|
950K | -4.08% | ||||
| Dec 23 | 15.68 | 15.52 |
15.84
|
15.15
|
860K | 2.35% | ||||
| Dec 22 | 15.32 | 16.22 |
16.22
|
15.15
|
846K | -6.41% | ||||
| Dec 21 | 16.37 | 15.56 |
16.64
|
15.56
|
1.1M | 7.84% | ||||
| Dec 20 | 15.18 | 15.37 |
15.58
|
14.63
|
1.4M | -6.64% | ||||
| Dec 17 | 16.26 | 15.91 |
16.44
|
15.52
|
3.2M | 3.11% | ||||
| Dec 16 | 15.77 | 16.37 |
16.84
|
15.39
|
1.9M | 3.96% | ||||
| Dec 15 | 15.17 | 14.52 |
15.56
|
14.05
|
1.4M | 4.55% | ||||
| Dec 14 | 14.51 | 15.43 |
15.85
|
14.39
|
1.2M | -9.76% | ||||
| Dec 13 | 16.08 | 16.24 |
16.67
|
15.84
|
780K | 0.31% | ||||
| Dec 10 | 16.03 | 16.4 |
16.83
|
15.86
|
675K | -2.67% | ||||
| Dec 9 | 16.47 | 17.35 |
17.78
|
16.33
|
511K | -5.45% | ||||
| Dec 8 | 17.42 | 16.95 |
17.76
|
16.75
|
869K | 2.47% | ||||
| Dec 7 | 17 | 17.99 |
18.22
|
16.8
|
1.0M | -2.13% | ||||
| Dec 6 | 17.37 | 16.36 |
17.6
|
15.67
|
834K | 5.59% | ||||
| Dec 3 | 16.45 | 16.72 |
17.07
|
16.01
|
1.3M | -0.54% | ||||
| Dec 2 | 16.54 | 16.14 |
16.71
|
15.99
|
1.1M | 1.29% | ||||
| Dec 1 | 16.33 | 18.25 |
18.38
|
16.26
|
851K | -8.41% | ||||
| Nov 30 | 17.83 | 18.12 |
18.33
|
17.07
|
1.1M | -3.1% | ||||
| Nov 29 | 18.4 | 18.97 |
19.13
|
18.02
|
963K | -2.49% | ||||
| Nov 26 | 18.87 | 18.7 |
19.2
|
18.34
|
974K | -3.97% | ||||
| Nov 24 | 19.65 | 19.51 |
19.95
|
19.12
|
796K | -1.06% | ||||
| Nov 23 | 19.86 | 20.91 |
21.31
|
19.64
|
992K | -4.79% | ||||
| Nov 22 | 20.86 | 22.06 |
22.44
|
20.81
|
961K | -4.05% | ||||
| Nov 19 | 21.74 | 20.75 |
21.98
|
20.75
|
1.9M | 2.60% | ||||
| Nov 18 | 21.19 | 22.35 |
22.53
|
21.01
|
1.4M | -5.4% | ||||
| Nov 17 | 22.4 | 22.71 |
22.99
|
22.23
|
813K | -1.58% | ||||
| Nov 16 | 22.76 | 23.01 |
23.32
|
22.16
|
1.4M | -1.51% | ||||
| Nov 15 | 23.11 | 23.55 |
23.79
|
22.96
|
807K | -2.32% | ||||
| Nov 12 | 23.66 | 24.07 |
24.68
|
23.22
|
991K | -0.92% | ||||
| Nov 11 | 23.88 | 23.81 |
24.99
|
23.61
|
1.6M | -3.55% | ||||
| Nov 10 | 24.76 | 26.23 |
26.36
|
24.23
|
1.7M | -4.66% | ||||
| Nov 9 | 25.97 | 25.8 |
28.02
|
25.29
|
3.5M | -16.5% | ||||
| Nov 8 | 31.1 | 30.56 |
31.4
|
30.48
|
1.3M | 5.32% | ||||
| Nov 5 | 29.53 | 30.38 |
31.69
|
28.58
|
1.7M | -9.89% | ||||
| Nov 4 | 32.77 | 32.2 |
33.39
|
31.9
|
686K | 2.86% | ||||
| Nov 3 | 31.86 | 31.5 |
31.91
|
30
|
1.3M | -4.5% | ||||
| Nov 2 | 33.36 | 35.48 |
35.62
|
32.85
|
635K | -6.32% | ||||
| Nov 1 | 35.61 | 34.08 |
35.67
|
33.85
|
601K | 5.89% | ||||
| Oct 29 | 33.63 | 33.47 |
34.7
|
32.93
|
669K | 0.18% | ||||
| Oct 28 | 33.57 | 31.13 |
33.7
|
30.41
|
1.5M | 8.64% | ||||
| Oct 27 | 30.9 | 32.51 |
33.51
|
30.64
|
1.3M | -4.01% | ||||
| Oct 26 | 32.19 | 34.12 |
34.43
|
32.04
|
708K | -5.07% | ||||
| Oct 25 | 33.91 | 32.83 |
34.21
|
32.39
|
947K | 3.42% | ||||
| Oct 22 | 32.79 | 33.4 |
33.99
|
32.55
|
416K | -2.93% | ||||
| Oct 21 | 33.78 | 34.53 |
34.93
|
33.46
|
477K | -2.43% | ||||
| Oct 20 | 34.62 | 35.24 |
35.24
|
33.46
|
502K | -1.11% | ||||
| Oct 19 | 35.01 | 34.15 |
35.31
|
33.92
|
611K | 3.06% | ||||
| Oct 18 | 33.97 | 34.69 |
35.55
|
33.76
|
427K | -4.26% | ||||
| Oct 15 | 35.48 | 36.13 |
36.66
|
34.85
|
1.1M | -0.7% | ||||
| Oct 14 | 35.73 | 35.76 |
36.54
|
34.78
|
747K | 2.32% | ||||
| Oct 13 | 34.92 | 35.56 |
35.9
|
34.05
|
782K | -1.58% | ||||
| Oct 12 | 35.48 | 33.89 |
36.19
|
33.89
|
786K | 4.69% | ||||
| Oct 11 | 33.89 | 31.95 |
34.3
|
31.9
|
735K | 7.28% | ||||
| Oct 8 | 31.59 | 32.01 |
32.73
|
31.57
|
443K | -1.47% | ||||
| Oct 7 | 32.06 | 32.17 |
32.9
|
31.84
|
716K | 1.07% | ||||
| Oct 6 | 31.72 | 31.28 |
32.02
|
30.45
|
405K | -1.09% | ||||
| Oct 5 | 32.07 | 31.52 |
32.31
|
31
|
417K | 1.87% | ||||
| Oct 4 | 31.48 | 33.84 |
33.94
|
31.32
|
784K | -7.68% | ||||
| Oct 1 | 34.1 | 34.37 |
34.83
|
33.32
|
460K | 1.04% | ||||
| Sep 30 | 33.75 | 33.69 |
34.23
|
33.11
|
481K | 0.99% | ||||
| Sep 29 | 33.42 | 34.5 |
34.54
|
33.35
|
308K | -2.59% | ||||
| Sep 28 | 34.31 | 34.85 |
35.38
|
33.9
|
528K | -3.3% | ||||
| Sep 27 | 35.48 | 34.32 |
36.13
|
33.55
|
434K | 2.93% | ||||
| Sep 24 | 34.47 | 35.29 |
35.73
|
34.4
|
354K | -3.66% | ||||
| Sep 23 | 35.78 | 35.69 |
36.63
|
35.07
|
498K | 1.91% | ||||
| Sep 22 | 35.11 | 34.83 |
35.64
|
34.55
|
297K | 1.09% | ||||
| Sep 21 | 34.73 | 35.29 |
35.82
|
34.39
|
286K | -0.77% | ||||
| Sep 20 | 35 | 35.48 |
36.1
|
33.84
|
492K | -4.71% | ||||
| Sep 17 | 36.73 | 35.35 |
37.25
|
35.02
|
762K | 4.64% | ||||
| Sep 16 | 35.1 | 35.94 |
36.14
|
35.02
|
336K | -3.28% | ||||
| Sep 15 | 36.29 | 35.89 |
36.52
|
35.58
|
430K | 1.31% | ||||
| Sep 14 | 35.82 | 36.67 |
37.1
|
35.63
|
621K | -1.51% | ||||
| Sep 13 | 36.37 | 35.16 |
36.58
|
34.35
|
335K | 3.44% | ||||
| Sep 10 | 35.16 | 35.53 |
36.46
|
35.06
|
368K | -0.28% | ||||
| Sep 9 | 35.26 | 35.18 |
36.25
|
34.55
|
325K | 0.17% | ||||
| Sep 8 | 35.2 | 37.02 |
37.06
|
34.77
|
607K | -5.73% | ||||
| Sep 7 | 37.34 | 37.66 |
39.25
|
37.24
|
459K | -0.16% | ||||
| Sep 3 | 37.4 | 36.94 |
37.67
|
36.66
|
476K | 1.27% | ||||
| Sep 2 | 36.93 | 36.89 |
38
|
36.67
|
502K | 1.65% | ||||
| Sep 1 | 36.33 | 36.23 |
36.92
|
35.52
|
645K | 0.06% | ||||
| Aug 31 | 36.31 | 39.09 |
39.23
|
35.7
|
1.3M | -7.61% | ||||
| Aug 30 | 39.3 | 41.34 |
41.93
|
38.81
|
855K | -7.75% | ||||
| Aug 27 | 42.6 | 41.43 |
43.32
|
41.43
|
482K | 2.06% | ||||
| Aug 26 | 41.74 | 41.37 |
42.94
|
41.37
|
575K | 0.87% | ||||
| Aug 25 | 41.38 | 40.65 |
41.86
|
40.37
|
271K | 2.10% | ||||
| Aug 24 | 40.53 | 39.42 |
40.59
|
39.26
|
290K | 3.92% | ||||
| Aug 23 | 39 | 38.16 |
39.26
|
37.04
|
382K | 3.45% | ||||
| Aug 20 | 37.7 | 36.09 |
37.94
|
35.97
|
451K | 4.06% | ||||
| Aug 19 | 36.23 | 36.4 |
36.94
|
35.53
|
475K | -1.82% | ||||
| Aug 18 | 36.9 | 37.3 |
37.84
|
36.44
|
413K | -0.89% | ||||
| Aug 17 | 37.23 | 37.96 |
38.53
|
36.5
|
582K | -3.6% | ||||
| Aug 16 | 38.62 | 40.83 |
40.83
|
38.36
|
1.0M | -5.6% | ||||
| Aug 13 | 40.91 | 42.42 |
42.42
|
40.76
|
278K | -3.54% | ||||
| Aug 12 | 42.41 | 42.22 |
42.76
|
41.01
|
305K | 0.35% | ||||
| Aug 11 | 42.26 | 43.3 |
43.3
|
41.39
|
336K | -2.22% | ||||
| Aug 10 | 43.22 | 43.31 |
44.61
|
42.75
|
454K | 0.75% | ||||
| Aug 9 | 42.9 | 41.36 |
43.45
|
41.24
|
515K | 3.35% | ||||
| Aug 6 | 41.51 | 41.49 |
42.16
|
39.01
|
534K | 3.23% | ||||
| Aug 5 | 40.21 | 38.85 |
40.59
|
38.69
|
550K | 2.79% | ||||
| Aug 4 | 39.12 | 38.52 |
40.24
|
38.3
|
574K | -0.03% | ||||
| Aug 3 | 39.13 | 38.8 |
39.26
|
37.81
|
315K | 1.66% | ||||
| Aug 2 | 38.49 | 39.75 |
40.27
|
38.46
|
330K | -1.66% | ||||
| Jul 30 | 39.14 | 37.9 |
39.58
|
37.51
|
428K | 2.27% | ||||
| Jul 29 | 38.27 | 39.22 |
39.52
|
38.05
|
345K | -2.17% | ||||
| Jul 28 | 39.12 | 37.67 |
39.74
|
36.87
|
837K | 5.70% | ||||
| Jul 27 | 37.01 | 37.3 |
38.03
|
35.6
|
789K | -0.96% | ||||
| Jul 26 | 37.37 | 37.51 |
38.4
|
36.49
|
635K | -0.82% | ||||
| Jul 23 | 37.68 | 38.14 |
38.49
|
34.81
|
3.1M | -10.16% | ||||
| Jul 22 | 41.94 | 42.77 |
42.94
|
41.45
|
245K | -1.55% | ||||
| Jul 21 | 42.6 | 41.8 |
43.38
|
41.42
|
481K | 3.22% | ||||
| Jul 20 | 41.27 | 39.8 |
41.74
|
38.36
|
856K | 4.35% | ||||
| Jul 19 | 39.55 | 39.37 |
40.31
|
38.59
|
1.4M | -2.37% | ||||
| Jul 16 | 40.51 | 41.56 |
41.85
|
40.35
|
796K | -0.42% | ||||
| Jul 15 | 40.68 | 42.96 |
43.44
|
39.84
|
1.5M | -5.31% | ||||
| Jul 14 | 42.96 | 46.77 |
46.77
|
42.73
|
528K | -6.97% | ||||
| Jul 13 | 46.18 | 45.5 |
46.66
|
44.69
|
395K | 1.01% | ||||
| Jul 12 | 45.72 | 45.4 |
45.8
|
44.5
|
336K | 1.02% | ||||
| Jul 9 | 45.26 | 45.75 |
45.83
|
45
|
240K | 0.22% | ||||
| Jul 8 | 45.16 | 44.21 |
45.35
|
43.14
|
326K | -1.8% | ||||
| Jul 7 | 45.99 | 47.61 |
48
|
45.61
|
292K | -3.02% | ||||
| Jul 6 | 47.42 | 47.05 |
47.79
|
46.22
|
389K | 0.76% | ||||
| Jul 2 | 47.06 | 48.44 |
48.97
|
46.78
|
293K | -2.77% | ||||
| Jul 1 | 48.4 | 49 |
49.74
|
48.04
|
339K | -0.04% | ||||
| Jun 30 | 48.42 | 48.28 |
49.11
|
47.55
|
611K | -0.39% | ||||
| Jun 29 | 48.61 | 50.62 |
51.79
|
48.19
|
724K | -3.46% | ||||
| Jun 28 | 50.35 | 47.79 |
50.97
|
47.78
|
820K | 6.90% | ||||
| Jun 25 | 47.1 | 47.78 |
48.23
|
46.59
|
904K | -0.49% | ||||
| Jun 24 | 47.33 | 47.22 |
47.9
|
46.35
|
388K | 2.51% | ||||
| Jun 23 | 46.17 | 45.72 |
46.7
|
45.4
|
666K | 1.81% | ||||
| Jun 22 | 45.35 | 44.56 |
46.11
|
44.41
|
459K | 1.30% | ||||
| Jun 21 | 44.77 | 44.27 |
45.53
|
43.7
|
388K | 1.20% | ||||
| Jun 18 | 44.24 | 45.37 |
46.64
|
43.59
|
1.1M | -4.53% | ||||
| Jun 17 | 46.34 | 44.83 |
46.55
|
44.79
|
574K | 2.16% | ||||
| Jun 16 | 45.36 | 44.36 |
46.29
|
44.22
|
490K | 2.79% | ||||
| Jun 15 | 44.13 | 45.25 |
45.28
|
42.8
|
522K | -3.2% | ||||
| Jun 14 | 45.59 | 45.71 |
47
|
45.11
|
625K | 3.07% | ||||
| Jun 11 | 44.23 | 44.61 |
45.6
|
43.7
|
559K | -0.63% | ||||
| Jun 10 | 44.51 | 46.43 |
46.43
|
43.65
|
717K | -4.3% | ||||
| Jun 9 | 46.51 | 46.6 |
47.56
|
46.38
|
468K | 1.11% | ||||
| Jun 8 | 46 | 45.03 |
46.46
|
44.8
|
884K | 3.32% | ||||
| Jun 7 | 44.52 | 43.78 |
44.78
|
42.6
|
629K | 0.72% | ||||
| Jun 4 | 44.2 | 44.68 |
45.69
|
44.07
|
412K | -0.74% | ||||
| Jun 3 | 44.53 | 45.56 |
46
|
44.3
|
661K | -3.86% | ||||
| Jun 2 | 46.32 | 47.98 |
48.24
|
45.81
|
620K | -3.86% | ||||
| Jun 1 | 48.18 | 49 |
49.57
|
47.9
|
438K | -0.25% | ||||
| May 28 | 48.3 | 50.06 |
50.48
|
47.79
|
353K | -3.07% | ||||
| May 27 | 49.83 | 49.46 |
49.96
|
48.08
|
801K | 2.45% | ||||
| May 26 | 48.64 | 48.64 |
49.9
|
48.33
|
723K | 1.29% | ||||
| May 25 | 48.02 | 48.08 |
48.96
|
47.59
|
441K | 1.12% | ||||
| May 24 | 47.49 | 48 |
48.38
|
46.75
|
361K | -0.04% | ||||
| May 21 | 47.51 | 47.38 |
48.44
|
46.8
|
481K | 2% | ||||
| May 20 | 46.58 | 45.93 |
46.94
|
45.11
|
532K | 2.69% | ||||
| May 19 | 45.36 | 42.85 |
45.76
|
42.62
|
738K | 2.86% | ||||
| May 18 | 44.1 | 43.86 |
44.83
|
42.73
|
795K | 1.24% | ||||
| May 17 | 43.56 | 43.79 |
44.42
|
42.32
|
465K | -2.07% | ||||
| May 14 | 44.48 | 42.01 |
44.59
|
41.71
|
874K | 7.54% | ||||
| May 13 | 41.36 | 43.46 |
44.65
|
40.79
|
811K | -3.57% | ||||
| May 12 | 42.89 | 43.56 |
44.1
|
42.48
|
819K | -4.54% | ||||
| May 11 | 44.93 | 42.88 |
46.19
|
42.34
|
890K | -1.27% | ||||
| May 10 | 45.51 | 47.6 |
47.6
|
44.35
|
985K | -5.42% | ||||
| May 7 | 48.12 | 47.2 |
49.5
|
46.01
|
1.0M | 1.95% | ||||
| May 6 | 47.2 | 47.18 |
48.53
|
45.87
|
1.1M | -2.5% | ||||
| May 5 | 48.41 | 51.12 |
52.18
|
47.77
|
1.1M | -2.73% | ||||
| May 4 | 49.77 | 50.91 |
51.51
|
48.94
|
931K | -5.52% | ||||
| May 3 | 52.68 | 53.76 |
53.97
|
52.17
|
626K | -0.88% | ||||
| Apr 30 | 53.15 | 54.54 |
55.25
|
52.91
|
568K | -4.87% | ||||
| Apr 29 | 55.87 | 57.24 |
58.47
|
54.65
|
470K | -2.48% | ||||
| Apr 28 | 57.29 | 57.04 |
57.71
|
55.87
|
408K | -1.9% | ||||
| Apr 27 | 58.4 | 59.07 |
59.63
|
57.61
|
499K | -1.8% | ||||
| Apr 26 | 59.47 | 58.31 |
59.5
|
56.7
|
510K | 2.16% | ||||
| Apr 23 | 58.21 | 56.7 |
58.59
|
56.2
|
628K | 3.03% | ||||
| Apr 22 | 56.5 | 55 |
57.71
|
54.29
|
840K | 7.25% | ||||
| Apr 21 | 52.68 | 50.14 |
52.96
|
49.32
|
528K | 3.88% | ||||
| Apr 20 | 50.71 | 49.39 |
50.87
|
47.96
|
760K | 4.13% | ||||
| Apr 19 | 48.7 | 49.16 |
50.92
|
47.58
|
636K | -1.99% | ||||
| Apr 16 | 49.69 | 52.18 |
52.18
|
49.51
|
2.0M | -3.48% | ||||
| Apr 15 | 51.48 | 53.97 |
53.97
|
49.61
|
867K | -3.31% | ||||
| Apr 14 | 53.24 | 52.59 |
54.34
|
52.53
|
390K | 0.76% | ||||
| Apr 13 | 52.84 | 53.62 |
54.26
|
51
|
732K | -1.45% | ||||
| Apr 12 | 53.62 | 52.14 |
55.68
|
50.2
|
2.5M | 1.04% | ||||
| Apr 9 | 53.07 | 56.04 |
56.71
|
53.01
|
819K | -6.32% | ||||
| Apr 8 | 56.65 | 56.06 |
59.43
|
55.18
|
1.2M | 4.02% | ||||
| Apr 7 | 54.46 | 57.34 |
57.44
|
53.65
|
738K | -5.94% | ||||
| Apr 6 | 57.9 | 58.51 |
59.43
|
56.36
|
753K | -0.19% | ||||
| Apr 5 | 58.01 | 59 |
60
|
57.64
|
938K | 1.31% | ||||
| Apr 1 | 57.26 | 57.18 |
59.15
|
56.04
|
922K | 1.47% | ||||
| Mar 31 | 56.43 | 56.01 |
57.31
|
54.72
|
946K | 4.89% | ||||
| Mar 30 | 53.8 | 49.33 |
54.19
|
48.66
|
931K | 10.29% | ||||
| Mar 29 | 48.78 | 51.98 |
52.38
|
48.22
|
544K | -6.41% | ||||
| Mar 26 | 52.12 | 49.86 |
52.18
|
49.74
|
509K | 6.04% | ||||
| Mar 25 | 49.15 | 45.78 |
49.75
|
45.22
|
742K | 4.73% | ||||
| Mar 24 | 46.93 | 49.55 |
50.44
|
46.8
|
801K | -3.95% | ||||
| Mar 23 | 48.86 | 50.78 |
51.95
|
48.51
|
720K | -5.09% | ||||
| Mar 22 | 51.48 | 52.64 |
53.04
|
50.59
|
685K | -0.71% | ||||
| Mar 19 | 51.85 | 48.86 |
52.06
|
48.62
|
941K | 7.33% | ||||
| Mar 18 | 48.31 | 51.36 |
51.41
|
47.95
|
527K | -8.14% | ||||
| Mar 17 | 52.59 | 50.22 |
53.1
|
49.17
|
526K | 1.41% | ||||
| Mar 16 | 51.86 | 54.29 |
54.42
|
50.5
|
472K | -3.91% | ||||
| Mar 15 | 53.97 | 50.84 |
54.25
|
49.7
|
675K | 7.02% | ||||
| Mar 12 | 50.43 | 49.48 |
51.35
|
48.83
|
1.2M | -1.58% | ||||
| Mar 11 | 51.24 | 51.46 |
52.48
|
50.32
|
1.2M | 2.42% | ||||
| Mar 10 | 50.03 | 55.09 |
55.51
|
48.7
|
2.4M | 4.01% | ||||
| Mar 9 | 48.1 | 43.59 |
48.52
|
42.83
|
2.0M | 18.24% | ||||
| Mar 8 | 40.68 | 44.51 |
47.05
|
40.64
|
1.2M | -4.17% | ||||
| Mar 5 | 42.45 | 44.71 |
45.12
|
39.12
|
3.3M | -3.41% | ||||
| Mar 4 | 43.95 | 46.1 |
46.67
|
43.15
|
1.7M | -4.66% | ||||
| Mar 3 | 46.1 | 48.91 |
49.86
|
45.15
|
1.1M | -5.28% | ||||
| Mar 2 | 48.67 | 53.89 |
54.9
|
48.53
|
1.2M | -6.33% | ||||
| Mar 1 | 51.96 | 49.09 |
52.25
|
48.37
|
1.1M | 9.02% | ||||
| Feb 26 | 47.66 | 53 |
53
|
46.95
|
4.9M | -22.05% | ||||
| Feb 25 | 61.14 | 64.94 |
65.02
|
60.52
|
1.2M | -6.53% | ||||
| Feb 24 | 65.41 | 62.68 |
66.01
|
60.91
|
793K | 5.09% | ||||
| Feb 23 | 62.24 | 61.52 |
63.04
|
55.9
|
1.5M | -1.38% | ||||
| Feb 22 | 63.11 | 68.55 |
69.66
|
63.03
|
1.0M | -10.48% | ||||
| Feb 19 | 70.5 | 68.31 |
71.44
|
66.76
|
707K | 4.96% | ||||
| Feb 18 | 67.17 | 73.16 |
73.23
|
67.02
|
804K | -9.4% | ||||
| Feb 17 | 74.14 | 75.73 |
76.49
|
70.38
|
740K | -4.41% | ||||
| Feb 16 | 77.56 | 80.39 |
81.36
|
77.53
|
675K | -1.5% | ||||
| Feb 12 | 78.74 | 75.43 |
78.91
|
75.27
|
635K | 3.74% | ||||
| Feb 11 | 75.9 | 73.9 |
77
|
73.26
|
724K | 4.57% | ||||
| Feb 10 | 72.58 | 75.66 |
75.87
|
70.06
|
967K | -3.24% | ||||
| Feb 9 | 75.01 | 73.16 |
75.55
|
72.57
|
671K | 2.28% | ||||
| Feb 8 | 73.34 | 72.03 |
73.9
|
70.75
|
559K | 4.67% | ||||
| Feb 5 | 70.07 | 71.98 |
72.2
|
69
|
494K | -0.09% | ||||
| Feb 4 | 70.13 | 69.36 |
70.98
|
67.56
|
494K | 2.36% | ||||
| Feb 3 | 68.51 | 67.66 |
68.97
|
65.23
|
427K | 1.27% | ||||
| Feb 2 | 67.65 | 64.57 |
67.86
|
63.3
|
927K | 8.02% | ||||
| Feb 1 | 62.63 | 61.38 |
63.25
|
60.27
|
503K | 4.54% | ||||
| Jan 29 | 59.91 | 62 |
62.92
|
59.24
|
550K | -1.43% | ||||
| Jan 28 | 60.78 | 60.71 |
61.17
|
58.74
|
738K | 0.66% | ||||
| Jan 27 | 60.38 | 61.75 |
63.33
|
58.58
|
1.0M | -6.76% | ||||
| Jan 26 | 64.76 | 69 |
70.54
|
64.22
|
604K | -4.95% | ||||
| Jan 25 | 68.13 | 69.21 |
73.85
|
66.6
|
715K | -0.57% | ||||
| Jan 22 | 68.52 | 66.13 |
68.88
|
65.24
|
601K | -0.22% | ||||
| Jan 21 | 68.67 | 66.24 |
68.88
|
64.07
|
522K | 5.11% | ||||
| Jan 20 | 65.33 | 67.75 |
69.95
|
63.72
|
686K | 0.02% | ||||
| Jan 19 | 65.32 | 63.45 |
65.74
|
62.65
|
663K | 5.12% | ||||
| Jan 15 | 62.14 | 66.98 |
67.97
|
61.22
|
1.2M | -9.97% | ||||
| Jan 14 | 69.02 | 68.88 |
70.84
|
67.98
|
584K | 0.76% | ||||
| Jan 13 | 68.5 | 70.36 |
71.8
|
68.32
|
844K | -2.04% | ||||
| Jan 12 | 69.93 | 69.59 |
70.51
|
66.83
|
805K | 2.13% | ||||
| Jan 11 | 68.47 | 63.33 |
68.9
|
62.77
|
916K | 6.06% | ||||
| Jan 8 | 64.56 | 62.86 |
66.36
|
61.18
|
1.2M | 0.05% | ||||
| Jan 7 | 64.53 | 64.01 |
66
|
63.09
|
1.3M | 3.08% | ||||
| Jan 6 | 62.6 | 61 |
66.09
|
60.36
|
1.2M | 8.02% | ||||
| Jan 5 | 57.95 | 55.59 |
58.97
|
55.26
|
763K | 2.91% | ||||
| Jan 4 | 56.31 | 55.03 |
57.33
|
54.22
|
1.0M | 6.69% | ||||
| Dec 31 | 52.78 | 52.9 |
53.89
|
51.46
|
373K | 1.27% | ||||
| Dec 30 | 52.12 | 52.5 |
53.61
|
51.12
|
873K | 0.60% | ||||
| Dec 29 | 51.81 | 53.24 |
53.53
|
50.32
|
670K | -3.82% | ||||
| Dec 28 | 53.87 | 56.91 |
57.24
|
53.47
|
567K | -2.3% | ||||
| Dec 24 | 55.14 | 58.11 |
58.11
|
54.51
|
315K | -2.92% | ||||
| Dec 23 | 56.8 | 58.11 |
58.48
|
54.51
|
1.5M | -2.51% | ||||
| Dec 22 | 58.26 | 55.31 |
58.87
|
54.86
|
1.5M | 8.75% | ||||
| Dec 21 | 53.57 | 49.14 |
53.57
|
49
|
1.4M | 5.85% | ||||
| Dec 18 | 50.61 | 48.34 |
50.83
|
46.33
|
1.2M | 8.44% | ||||
| Dec 17 | 46.67 | 46 |
46.69
|
44.89
|
535K | 2.93% | ||||
| Dec 16 | 45.34 | 44.73 |
45.72
|
43.67
|
765K | 2.81% | ||||
| Dec 15 | 44.1 | 44.26 |
45.13
|
43.55
|
682K | 1.36% | ||||
| Dec 14 | 43.51 | 41.2 |
44.1
|
40.97
|
797K | 7.06% | ||||
| Dec 11 | 40.64 | 40.77 |
41.35
|
40
|
377K | -0.54% | ||||
| Dec 10 | 40.86 | 40.93 |
41.42
|
40.33
|
300K | -1.4% | ||||
| Dec 9 | 41.44 | 44 |
44.48
|
40.28
|
544K | -4.54% | ||||
| Dec 8 | 43.41 | 42.19 |
43.98
|
42.19
|
495K | 3.19% | ||||
| Dec 7 | 42.07 | 42.32 |
43.28
|
41.31
|
473K | 1.20% | ||||
| Dec 4 | 41.57 | 42.49 |
43.32
|
41.22
|
643K | -2.3% | ||||
| Dec 3 | 42.55 | 45.21 |
45.78
|
42.14
|
1.4M | -5.97% | ||||
| Dec 2 | 45.25 | 42.86 |
45.65
|
41.76
|
874K | 3.10% | ||||
| Dec 1 | 43.89 | 41.34 |
44.05
|
40.99
|
1.1M | 9.10% | ||||
| Nov 30 | 40.23 | 42.19 |
42.43
|
39.47
|
850K | -3.46% | ||||
| Nov 27 | 41.67 | 40.69 |
43.69
|
40.69
|
536K | 4.07% | ||||
| Nov 25 | 40.04 | 38.8 |
40.4
|
38.2
|
435K | 3.06% | ||||
| Nov 24 | 38.85 | 38.58 |
40.31
|
37.9
|
1.7M | -2.85% | ||||
| Nov 23 | 39.99 | 40.09 |
40.8
|
39.15
|
837K | 3.07% | ||||
| Nov 20 | 38.8 | 39.35 |
40
|
38.34
|
524K | -0.74% | ||||
| Nov 19 | 39.09 | 39.11 |
39.71
|
38.73
|
446K | -0.41% | ||||
| Nov 18 | 39.25 | 39.5 |
40.11
|
39.14
|
430K | -0.73% | ||||
| Nov 17 | 39.54 | 39.79 |
40
|
39.25
|
548K | -1.1% | ||||
| Nov 16 | 39.98 | 40.5 |
41.24
|
39.31
|
339K | 0.15% | ||||
| Nov 13 | 39.92 | 41.7 |
41.97
|
39.68
|
491K | -3.46% | ||||
| Nov 12 | 41.35 | 41.47 |
42.51
|
41
|
507K | 0.71% | ||||
| Nov 11 | 41.06 | 39.19 |
41.71
|
38.83
|
548K | 7.83% | ||||
| Nov 10 | 38.08 | 40.26 |
40.37
|
37.96
|
815K | -2.78% | ||||
| Nov 9 | 39.17 | 45.4 |
45.5
|
38.52
|
1.2M | -5.57% | ||||
| Nov 6 | 41.48 | 39.82 |
43.67
|
39.51
|
1.2M | 10.79% | ||||
| Nov 5 | 37.44 | 34.97 |
39
|
34.97
|
1.3M | 11.86% | ||||
| Nov 4 | 33.47 | 34.3 |
34.38
|
31.95
|
971K | -4.01% | ||||
| Nov 3 | 34.87 | 35.4 |
35.85
|
34.53
|
610K | 0% | ||||
| Nov 2 | 34.87 | 33.39 |
35.47
|
33.27
|
684K | 5.28% | ||||
| Oct 30 | 33.12 | 31.92 |
33.12
|
31.8
|
512K | 2.79% | ||||
| Oct 29 | 32.22 | 32.4 |
32.44
|
31.32
|
409K | 0.59% | ||||
| Oct 28 | 32.03 | 31.8 |
32.92
|
31.72
|
578K | -3.52% | ||||
| Oct 27 | 33.2 | 33.15 |
33.87
|
32.96
|
290K | 0.58% | ||||
| Oct 26 | 33.01 | 32.69 |
33.47
|
32
|
511K | -1.52% | ||||
| Oct 23 | 33.52 | 32.89 |
33.68
|
32.5
|
387K | 2.89% | ||||
| Oct 22 | 32.58 | 32.82 |
33.22
|
31.56
|
396K | -0.76% | ||||
| Oct 21 | 32.83 | 34.5 |
35
|
32.52
|
576K | -6.07% | ||||
| Oct 20 | 34.95 | 34.87 |
35.81
|
34.5
|
485K | 0.69% | ||||
| Oct 19 | 34.71 | 35.12 |
35.37
|
34.23
|
311K | -0.14% | ||||
| Oct 16 | 34.76 | 35.07 |
35.28
|
34.17
|
366K | -0.43% | ||||
| Oct 15 | 34.91 | 34.31 |
35.81
|
33.87
|
472K | -0.88% | ||||
| Oct 14 | 35.22 | 35.27 |
36.58
|
34.99
|
698K | 0.51% | ||||
| Oct 13 | 35.04 | 35.55 |
35.55
|
34.26
|
445K | 0.23% | ||||
| Oct 12 | 34.96 | 36.59 |
36.59
|
34.17
|
677K | -1.6% | ||||
| Oct 9 | 35.53 | 34.79 |
35.63
|
34.16
|
681K | 4.32% | ||||
| Oct 8 | 34.06 | 35.54 |
36.29
|
33.31
|
814K | -2.85% | ||||
| Oct 7 | 35.06 | 32.04 |
35.49
|
31.74
|
1.3M | 11.80% | ||||
| Oct 6 | 31.36 | 31.2 |
33
|
30.4
|
778K | 0.90% | ||||
| Oct 5 | 31.08 | 29.58 |
31.09
|
29.31
|
497K | 6.51% | ||||
| Oct 2 | 29.18 | 29.35 |
30.06
|
29.01
|
673K | -1.68% | ||||
| Oct 1 | 29.68 | 29.3 |
30.36
|
29.1
|
567K | 2.49% | ||||
| Sep 30 | 28.96 | 28.38 |
29.41
|
28.22
|
448K | 2.88% | ||||
| Sep 29 | 28.15 | 27.78 |
28.38
|
27.73
|
446K | 1.40% | ||||
| Sep 28 | 27.76 | 27.07 |
28.03
|
27.01
|
291K | 4.68% | ||||
| Sep 25 | 26.52 | 25.58 |
26.9
|
25.02
|
558K | 3.27% | ||||
| Sep 24 | 25.68 | 24.49 |
26.02
|
24.02
|
497K | 4.01% | ||||
| Sep 23 | 24.69 | 26 |
26.59
|
24.53
|
534K | -4.78% | ||||
| Sep 22 | 25.93 | 25.86 |
26.21
|
24.61
|
487K | -1.52% | ||||
| Sep 21 | 26.33 | 25.99 |
26.57
|
25.18
|
582K | -1.27% | ||||
| Sep 18 | 26.67 | 26.28 |
27.71
|
25.84
|
723K | 2.34% | ||||
| Sep 17 | 26.06 | 27.15 |
27.15
|
25.1
|
1.1M | -6.63% | ||||
| Sep 16 | 27.91 | 28.15 |
28.29
|
27.55
|
355K | -0.46% | ||||
| Sep 15 | 28.04 | 27.75 |
28.28
|
27.21
|
534K | 2.64% | ||||
| Sep 14 | 27.32 | 27.19 |
27.6
|
26.32
|
424K | 0.74% | ||||
| Sep 11 | 27.12 | 28.2 |
28.27
|
26.91
|
358K | -3.45% | ||||
| Sep 10 | 28.09 | 28.41 |
29.23
|
27.96
|
208K | -1.06% | ||||
| Sep 9 | 28.39 | 27.31 |
28.57
|
27.21
|
300K | 5.27% | ||||
| Sep 8 | 26.97 | 27.6 |
27.81
|
26.91
|
507K | -4.73% | ||||
| Sep 4 | 28.31 | 29.83 |
29.83
|
26.52
|
513K | -3.9% | ||||
| Sep 3 | 29.46 | 31.39 |
31.39
|
29.19
|
392K | -5.97% | ||||
| Sep 2 | 31.33 | 31.41 |
31.74
|
30.49
|
296K | 0.90% | ||||
| Sep 1 | 31.05 | 30.66 |
31.25
|
30.66
|
399K | 1.11% | ||||
| Aug 31 | 30.71 | 31.21 |
31.77
|
30.1
|
421K | -2.26% | ||||
| Aug 28 | 31.42 | 31 |
31.56
|
30.86
|
351K | 1.29% | ||||
| Aug 27 | 31.02 | 31.26 |
31.57
|
30.8
|
248K | 0.29% | ||||
| Aug 26 | 30.93 | 31.58 |
31.58
|
30.42
|
349K | -1.28% | ||||
| Aug 25 | 31.33 | 31.5 |
32
|
30.79
|
355K | -1.38% | ||||
| Aug 24 | 31.77 | 31.65 |
32.13
|
31.56
|
365K | 0.89% | ||||
| Aug 21 | 31.49 | 31.7 |
31.88
|
31.2
|
263K | -0.51% | ||||
| Aug 20 | 31.65 | 31.91 |
32
|
31.51
|
175K | -1.4% | ||||
| Aug 19 | 32.1 | 31.91 |
32.91
|
31.91
|
389K | 0.28% | ||||
| Aug 18 | 32.01 | 31.92 |
32.42
|
31.6
|
388K | 0.09% | ||||
| Aug 17 | 31.98 | 33.24 |
33.41
|
31.75
|
446K | -3.65% | ||||
| Aug 14 | 33.19 | 32.9 |
33.58
|
32.64
|
435K | -0.09% | ||||
| Aug 13 | 33.22 | 30.38 |
33.28
|
30.32
|
803K | 9.53% | ||||
| Aug 12 | 30.33 | 29.99 |
30.64
|
29.63
|
486K | 2.60% | ||||
| Aug 11 | 29.56 | 30.5 |
30.78
|
28.54
|
969K | -3.62% | ||||
| Aug 10 | 30.67 | 29.31 |
30.79
|
29.09
|
504K | 6.46% | ||||
| Aug 7 | 28.81 | 26.33 |
29.33
|
26.33
|
827K | 1.48% | ||||
| Aug 6 | 28.39 | 29.06 |
29.32
|
28.12
|
417K | -2.24% | ||||
| Aug 5 | 29.04 | 27.77 |
29.2
|
27.77
|
534K | 4.57% | ||||
| Aug 4 | 27.77 | 26.43 |
27.79
|
26.43
|
345K | 5.03% | ||||
| Aug 3 | 26.44 | 25.85 |
26.6
|
25.64
|
285K | 3.36% | ||||
| Jul 31 | 25.58 | 26 |
26.12
|
25.17
|
290K | -1.58% | ||||
| Jul 30 | 25.99 | 25.45 |
26.08
|
25.26
|
375K | 0.35% | ||||
| Jul 29 | 25.9 | 26.89 |
27.05
|
25.51
|
652K | -3.79% | ||||
| Jul 28 | 26.92 | 27.3 |
27.52
|
26.87
|
308K | -2% | ||||
| Jul 27 | 27.47 | 27.75 |
27.98
|
26.57
|
565K | -0.65% | ||||
| Jul 24 | 27.65 | 28.14 |
28.34
|
27.38
|
318K | -2.33% | ||||
| Jul 23 | 28.31 | 28.18 |
28.94
|
28
|
415K | -0.7% | ||||
| Jul 22 | 28.51 | 28.51 |
29.12
|
28.11
|
346K | -1.18% | ||||
| Jul 21 | 28.85 | 28.82 |
29.44
|
27.78
|
636K | 1.02% | ||||
| Jul 20 | 28.56 | 27.93 |
29.3
|
27.93
|
826K | 3.48% | ||||
| Jul 17 | 27.6 | 26.25 |
27.66
|
26.25
|
876K | 5.14% | ||||
| Jul 16 | 26.25 | 26.32 |
26.36
|
25.9
|
359K | -0.53% | ||||
| Jul 15 | 26.39 | 26.22 |
26.89
|
25.74
|
502K | 2.37% | ||||
| Jul 14 | 25.78 | 24.06 |
25.93
|
23.9
|
747K | 7.10% | ||||
| Jul 13 | 24.07 | 24.23 |
25.31
|
23.99
|
399K | 0.54% | ||||
| Jul 10 | 23.94 | 23.96 |
24.05
|
23.55
|
357K | -0.66% | ||||
| Jul 9 | 24.1 | 24.47 |
24.76
|
23.7
|
486K | -3.56% | ||||
| Jul 8 | 24.99 | 23.66 |
25.01
|
23.54
|
819K | 5.67% | ||||
| Jul 7 | 23.65 | 24.11 |
24.63
|
23.56
|
248K | -2.79% | ||||
| Jul 6 | 24.33 | 24.98 |
25.34
|
24
|
553K | -0.29% | ||||
| Jul 2 | 24.4 | 23.48 |
24.75
|
23.01
|
521K | 6.23% | ||||
| Jul 1 | 22.97 | 23.48 |
23.68
|
22.83
|
277K | -1.71% | ||||
| Jun 30 | 23.37 | 23.6 |
23.71
|
23.03
|
446K | -0.47% | ||||
| Jun 29 | 23.48 | 22.29 |
24.11
|
22.12
|
850K | 7.07% | ||||
| Jun 26 | 21.93 | 21.89 |
22.29
|
21.23
|
833K | -0.63% | ||||
| Jun 25 | 22.07 | 21.83 |
22.44
|
21.52
|
412K | 1.19% | ||||
| Jun 24 | 21.81 | 22.21 |
22.7
|
21.78
|
647K | -2.85% | ||||
| Jun 23 | 22.45 | 23.03 |
23.03
|
22.31
|
270K | -0.62% | ||||
| Jun 22 | 22.59 | 22.46 |
22.67
|
21.88
|
393K | 0.40% | ||||
| Jun 19 | 22.5 | 22.7 |
22.84
|
22.15
|
647K | 0.18% | ||||
| Jun 18 | 22.46 | 22.03 |
22.61
|
21.79
|
468K | 1.49% | ||||
| Jun 17 | 22.13 | 23.03 |
23.03
|
21.8
|
375K | -2.47% | ||||
| Jun 16 | 22.69 | 22.88 |
23.65
|
22.44
|
439K | 3.84% | ||||
| Jun 15 | 21.85 | 20.64 |
22.14
|
20.27
|
276K | 2.97% | ||||
| Jun 12 | 21.22 | 21.42 |
21.76
|
20.66
|
517K | 3.56% | ||||
| Jun 11 | 20.49 | 20.75 |
21.29
|
20.31
|
499K | -4.96% | ||||
| Jun 10 | 21.56 | 22.44 |
22.78
|
21.33
|
304K | -4.09% | ||||
| Jun 9 | 22.48 | 22.34 |
22.84
|
21.71
|
208K | -0.53% | ||||
| Jun 8 | 22.6 | 22.48 |
23.66
|
22.48
|
492K | 0.94% | ||||
| Jun 5 | 22.39 | 22.98 |
24
|
22.23
|
446K | 0.99% | ||||
| Jun 4 | 22.17 | 21.23 |
22.18
|
21.16
|
382K | 3.21% | ||||
| Jun 3 | 21.48 | 21.62 |
22.12
|
21.4
|
507K | 1.27% | ||||
| Jun 2 | 21.21 | 21.11 |
21.43
|
20.72
|
284K | 0.47% | ||||
| Jun 1 | 21.11 | 20.83 |
21.66
|
20.58
|
419K | 1.73% | ||||
| May 29 | 20.75 | 20.71 |
21
|
20.22
|
444K | -0.1% | ||||
| May 28 | 20.77 | 21.95 |
21.95
|
20.71
|
547K | -2.72% | ||||
| May 27 | 21.35 | 21.9 |
21.96
|
20.68
|
342K | 1.47% | ||||
| May 26 | 21.04 | 21 |
21.29
|
20.65
|
498K | 2.58% | ||||
| May 22 | 20.51 | 20.88 |
20.91
|
20.33
|
208K | -1.11% | ||||
| May 21 | 20.74 | 20.59 |
21.08
|
20.46
|
268K | 0.53% | ||||
| May 20 | 20.63 | 20.4 |
21.4
|
20.17
|
410K | 0.49% | ||||
| May 19 | 20.53 | 20.04 |
20.97
|
19.82
|
543K | 2.80% | ||||
| May 18 | 19.97 | 19.15 |
20.03
|
18.8
|
411K | 11.19% | ||||
| May 15 | 17.96 | 17.75 |
18.53
|
17.49
|
305K | 0.50% | ||||
| May 14 | 17.87 | 17.3 |
17.9
|
17.01
|
253K | 1.53% | ||||
| May 13 | 17.6 | 18.07 |
18.59
|
17.3
|
351K | -2.76% | ||||
| May 12 | 18.1 | 19.1 |
19.58
|
17.94
|
526K | -5.83% | ||||
| May 11 | 19.22 | 18.36 |
19.84
|
18.12
|
556K | 2.62% | ||||
| May 8 | 18.73 | 18.91 |
21.76
|
18.24
|
1.6M | 11.62% | ||||
| May 7 | 16.78 | 17 |
17.09
|
16.52
|
379K | 0.60% | ||||
| May 6 | 16.68 | 16.98 |
17.11
|
16.57
|
219K | -0.36% | ||||
| May 5 | 16.74 | 17.24 |
17.26
|
16.62
|
429K | 0.24% | ||||
| May 4 | 16.7 | 16.08 |
16.75
|
15.82
|
448K | 2.90% | ||||
| May 1 | 16.23 | 17.07 |
17.18
|
15.97
|
263K | -7.42% | ||||
| Apr 30 | 17.53 | 17.52 |
17.99
|
17.15
|
422K | -2.83% | ||||
| Apr 29 | 18.04 | 17.6 |
18.46
|
17.39
|
682K | 5.56% | ||||
| Apr 28 | 17.09 | 16.66 |
17.29
|
16.64
|
456K | 6.08% | ||||
| Apr 27 | 16.11 | 16.15 |
16.6
|
15.97
|
536K | 1.58% | ||||
| Apr 24 | 15.86 | 16.09 |
16.23
|
15.2
|
333K | -0.69% | ||||
| Apr 23 | 15.97 | 15.71 |
16.66
|
15.6
|
447K | 1.98% | ||||
| Apr 22 | 15.66 | 15.49 |
15.91
|
15.23
|
229K | 4.40% | ||||
| Apr 21 | 15 | 14.45 |
15.27
|
14.45
|
436K | -0.07% | ||||
| Apr 20 | 15.01 | 14.69 |
15.74
|
14.46
|
350K | 0.87% | ||||
| Apr 17 | 14.88 | 14.36 |
15.57
|
14.24
|
1.9M | 10.63% | ||||
| Apr 16 | 13.45 | 13.71 |
13.92
|
13.19
|
544K | 0.07% | ||||
| Apr 15 | 13.44 | 13.4 |
13.81
|
13.01
|
761K | -3.45% | ||||
| Apr 14 | 13.92 | 14.69 |
15.35
|
13.83
|
494K | -2.59% | ||||
| Apr 13 | 14.29 | 16.13 |
16.26
|
13.95
|
683K | -12.92% | ||||
| Apr 9 | 16.41 | 16.44 |
17.11
|
15.92
|
335K | 3.60% | ||||
| Apr 8 | 15.84 | 15.47 |
16.11
|
15.16
|
393K | 5.32% | ||||
| Apr 7 | 15.04 | 14.54 |
16.27
|
14.54
|
492K | 4.01% | ||||
| Apr 6 | 14.46 | 14.72 |
15.48
|
13.74
|
654K | 8.64% | ||||
| Apr 3 | 13.31 | 12.91 |
13.43
|
12.64
|
463K | 3.42% | ||||
| Apr 2 | 12.87 | 12.84 |
13.64
|
12.56
|
470K | -0.85% | ||||
| Apr 1 | 12.98 | 14.31 |
14.36
|
12.81
|
773K | -12.18% | ||||
| Mar 31 | 14.78 | 14.47 |
14.96
|
14.08
|
405K | 1.79% | ||||
| Mar 30 | 14.52 | 13.93 |
14.7
|
12.58
|
716K | 3.13% | ||||
| Mar 27 | 14.08 | 13.26 |
14.41
|
13.11
|
461K | -1.4% | ||||
| Mar 26 | 14.28 | 14.68 |
15.14
|
13.85
|
571K | -2.06% | ||||
| Mar 25 | 14.58 | 14.6 |
15.67
|
13.65
|
672K | -1.22% | ||||
| Mar 24 | 14.76 | 12.52 |
14.88
|
12.18
|
909K | 34.06% | ||||
| Mar 23 | 11.01 | 11.18 |
11.51
|
10.25
|
510K | 0% | ||||
| Mar 20 | 11.01 | 11.53 |
11.84
|
10.43
|
637K | -2.31% | ||||
| Mar 19 | 11.27 | 9.62 |
11.33
|
9.2
|
1.4M | 17.03% | ||||
| Mar 18 | 9.63 | 10.79 |
11.34
|
9.35
|
656K | -16.04% | ||||
| Mar 17 | 11.47 | 11.59 |
11.85
|
10.42
|
786K | 1.87% | ||||
| Mar 16 | 11.26 | 12.22 |
13.08
|
11.17
|
669K | -19.51% | ||||
| Mar 13 | 13.99 | 15.55 |
16.45
|
13.65
|
828K | -4.51% | ||||
| Mar 12 | 14.65 | 15.57 |
15.81
|
13.63
|
1.1M | -14.13% | ||||
| Mar 11 | 17.06 | 17.86 |
18.29
|
15.86
|
1.3M | -7.33% | ||||
| Mar 10 | 18.41 | 18.39 |
19.47
|
17.41
|
1.1M | 4.54% | ||||
| Mar 9 | 17.61 | 20.06 |
20.3
|
17.5
|
1.2M | -18.32% | ||||
| Mar 6 | 21.56 | 22.02 |
22.58
|
21.16
|
614K | -5.65% | ||||
| Mar 5 | 22.85 | 23.78 |
24.13
|
22.63
|
321K | -5.97% | ||||
| Mar 4 | 24.3 | 23.77 |
24.32
|
23.64
|
424K | 4.47% | ||||
| Mar 3 | 23.26 | 24.55 |
24.55
|
22.99
|
530K | 0.30% | ||||
| Mar 2 | 23.19 | 23.76 |
24.15
|
22.56
|
565K | -2.32% | ||||
| Feb 28 | 23.74 | 23 |
24.15
|
22
|
892K | 1.58% | ||||
| Feb 27 | 23.37 | 23.64 |
23.96
|
23
|
455K | -2.71% | ||||
| Feb 26 | 24.02 | 24.14 |
24.92
|
23.75
|
815K | -0.46% | ||||
| Feb 25 | 24.13 | 25.29 |
25.3
|
23.89
|
589K | -3.63% | ||||
| Feb 24 | 25.04 | 24.46 |
25.59
|
24.25
|
493K | -3.58% | ||||
| Feb 21 | 25.97 | 27.13 |
27.22
|
25.77
|
532K | -4.73% | ||||
| Feb 20 | 27.26 | 26.16 |
27.8
|
25.64
|
626K | 4.85% | ||||
| Feb 19 | 26 | 24.69 |
26.35
|
24.65
|
898K | 6.56% | ||||
| Feb 18 | 24.4 | 24.4 |
24.79
|
24.3
|
441K | -0.77% | ||||
| Feb 14 | 24.59 | 24.54 |
25.02
|
24.36
|
427K | -0.08% | ||||
| Feb 13 | 24.61 | 24.8 |
24.8
|
23.95
|
469K | -0.53% | ||||
| Feb 12 | 24.74 | 23.65 |
24.84
|
23.65
|
614K | 4.96% | ||||
| Feb 11 | 23.57 | 23.06 |
23.7
|
22.52
|
977K | -1.79% | ||||
| Feb 10 | 24 | 22.65 |
24.3
|
22.55
|
1.4M | 6.86% | ||||
| Feb 7 | 22.46 | 20.2 |
22.68
|
18.75
|
1.4M | 5.50% | ||||
| Feb 6 | 21.29 | 22.05 |
22.1
|
21.21
|
735K | -3.27% | ||||
| Feb 5 | 22.01 | 21.85 |
22.23
|
21.52
|
672K | 2.66% | ||||
| Feb 4 | 21.44 | 21.34 |
22
|
20.93
|
619K | 2.44% | ||||
| Feb 3 | 20.93 | 20.73 |
21.43
|
20.59
|
496K | 0.87% | ||||
| Jan 31 | 20.75 | 20.39 |
20.85
|
20.08
|
435K | 1.42% | ||||
| Jan 30 | 20.46 | 20.45 |
20.88
|
20.08
|
547K | -1.3% | ||||
| Jan 29 | 20.73 | 20.62 |
20.93
|
20.26
|
229K | 0.88% | ||||
| Jan 28 | 20.55 | 19.7 |
20.6
|
19.54
|
399K | 5.06% | ||||
| Jan 27 | 19.56 | 20.23 |
20.23
|
19.55
|
499K | -5.69% | ||||
| Jan 24 | 20.74 | 21.2 |
21.8
|
20.63
|
684K | -2.08% | ||||
| Jan 23 | 21.18 | 20.76 |
21.32
|
20.61
|
412K | 1.58% | ||||
| Jan 22 | 20.85 | 21.11 |
21.29
|
20.8
|
487K | -0.52% | ||||
| Jan 21 | 20.96 | 20.52 |
21.07
|
20.5
|
459K | 1.95% | ||||
| Jan 17 | 20.56 | 20.58 |
20.98
|
20.44
|
436K | 1.03% | ||||
| Jan 16 | 20.35 | 20.27 |
21.32
|
20.09
|
518K | 0.79% | ||||
| Jan 15 | 20.19 | 19.6 |
20.21
|
19.5
|
389K | 2.59% | ||||
| Jan 14 | 19.68 | 19.41 |
20.34
|
19.38
|
683K | 1.23% | ||||
| Jan 13 | 19.44 | 18.63 |
19.46
|
18.51
|
332K | 4.91% | ||||
| Jan 10 | 18.53 | 18.53 |
18.99
|
18.4
|
400K | -0.05% | ||||
| Jan 9 | 18.54 | 18.96 |
19.11
|
18.46
|
324K | -2.22% | ||||
| Jan 8 | 18.96 | 19.05 |
19.17
|
18.89
|
293K | -0.42% | ||||
| Jan 7 | 19.04 | 18.75 |
19.29
|
18.66
|
247K | 0.95% | ||||
| Jan 6 | 18.86 | 18.65 |
18.95
|
18.4
|
255K | 0.53% | ||||
| Jan 3 | 18.76 | 18.21 |
18.77
|
18.17
|
292K | 1.63% | ||||
| Jan 2 | 18.46 | 18.71 |
18.71
|
18.37
|
570K | -0.27% | ||||
| Dec 31 | 18.51 | 18.44 |
18.64
|
18.33
|
406K | 0.49% | ||||
| Dec 30 | 18.42 | 18.44 |
18.63
|
18.21
|
542K | -0.32% | ||||
| Dec 27 | 18.48 | 18.97 |
19.02
|
18.4
|
304K | -2.58% | ||||
| Dec 26 | 18.97 | 18.76 |
19.17
|
18.68
|
229K | 1.72% | ||||
| Dec 24 | 18.65 | 18.84 |
18.89
|
18.64
|
74.7K | -1.11% | ||||
| Dec 23 | 18.86 | 18.6 |
18.88
|
18.35
|
315K | 1.29% | ||||
| Dec 20 | 18.62 | 18.4 |
18.9
|
18.4
|
530K | 1.86% | ||||
| Dec 19 | 18.28 | 18.23 |
18.51
|
18
|
296K | 1.05% | ||||
| Dec 18 | 18.09 | 18.63 |
18.91
|
17.92
|
358K | -2.79% | ||||
| Dec 17 | 18.61 | 17.74 |
18.64
|
17.7
|
486K | 5.50% | ||||
| Dec 16 | 17.64 | 17.29 |
17.97
|
17.16
|
1.3M | 2.98% | ||||
| Dec 13 | 17.13 | 16.65 |
17.33
|
16.64
|
462K | 2.64% | ||||
| Dec 12 | 16.69 | 16.49 |
16.83
|
16.34
|
406K | 0.91% | ||||
| Dec 11 | 16.54 | 16.66 |
16.75
|
16.08
|
573K | 0.06% | ||||
| Dec 10 | 16.53 | 16.95 |
16.99
|
16.46
|
490K | -2.48% | ||||
| Dec 9 | 16.95 | 17.26 |
17.51
|
16.79
|
562K | -1.74% | ||||
| Dec 6 | 17.25 | 17.51 |
17.58
|
17.07
|
291K | -0.46% | ||||
| Dec 5 | 17.33 | 17.85 |
17.92
|
17.29
|
624K | -2.04% | ||||
| Dec 4 | 17.69 | 17.53 |
17.94
|
17.53
|
436K | 1.96% | ||||
| Dec 3 | 17.35 | 17.4 |
17.49
|
16.87
|
219K | -1.48% | ||||
| Dec 2 | 17.61 | 18.05 |
18.05
|
17.49
|
231K | -2.44% | ||||
| Nov 29 | 18.05 | 17.73 |
18.1
|
17.44
|
247K | 1.40% | ||||
| Nov 27 | 17.8 | 17.73 |
18.12
|
17.64
|
223K | 0.91% | ||||
| Nov 26 | 17.64 | 17.7 |
17.77
|
17.17
|
532K | -0.84% | ||||
| Nov 25 | 17.79 | 17.13 |
18.2
|
17
|
644K | 4.96% | ||||
| Nov 22 | 16.95 | 16.35 |
17.12
|
16.35
|
470K | 3.99% | ||||
| Nov 21 | 16.3 | 16.24 |
16.35
|
15.97
|
318K | 0.31% | ||||
| Nov 20 | 16.25 | 16.19 |
16.35
|
16.11
|
422K | 0% | ||||
| Nov 19 | 16.25 | 16.29 |
16.4
|
15.97
|
519K | -0.67% | ||||
| Nov 18 | 16.36 | 16.71 |
16.79
|
16.3
|
585K | -2.5% | ||||
| Nov 15 | 16.78 | 16.97 |
17
|
16.4
|
455K | 0% | ||||
| Nov 14 | 16.78 | 16.68 |
17
|
16.57
|
516K | 0.12% | ||||
| Nov 13 | 16.76 | 17.31 |
17.53
|
16.72
|
528K | -3.84% | ||||
| Nov 12 | 17.43 | 17.76 |
17.8
|
17.4
|
615K | -1.13% | ||||
| Nov 11 | 17.63 | 16.26 |
17.7
|
16.26
|
862K | 8.43% | ||||
| Nov 8 | 16.26 | 16.27 |
16.46
|
15.34
|
1.6M | 0.87% | ||||
| Nov 7 | 16.12 | 18.5 |
18.54
|
15.87
|
3.9M | -25.47% | ||||
| Nov 6 | 21.63 | 21.66 |
22.26
|
21.25
|
819K | -0.18% | ||||
| Nov 5 | 21.67 | 21.1 |
21.86
|
20.58
|
1.1M | 2.31% | ||||
| Nov 4 | 21.18 | 21.16 |
21.58
|
21.01
|
522K | 1.83% | ||||
| Nov 1 | 20.8 | 20.56 |
21.16
|
20.38
|
283K | 1.32% | ||||
| Oct 31 | 20.53 | 20.57 |
20.66
|
20.15
|
234K | -0.44% | ||||
| Oct 30 | 20.62 | 20.65 |
20.65
|
20.02
|
220K | -0.19% | ||||
| Oct 29 | 20.66 | 20.59 |
20.78
|
20.4
|
280K | 0.44% | ||||
| Oct 28 | 20.57 | 20.25 |
21.17
|
20.25
|
351K | 2.24% | ||||
| Oct 25 | 20.12 | 19.73 |
20.22
|
19.55
|
265K | 1.93% | ||||
| Oct 24 | 19.74 | 19.81 |
20.26
|
19.6
|
458K | -0.25% | ||||
| Oct 23 | 19.79 | 19.6 |
20.42
|
19.24
|
684K | 1.07% | ||||
| Oct 22 | 19.58 | 19.15 |
19.77
|
18.79
|
498K | 2.35% | ||||
| Oct 21 | 19.13 | 19.46 |
19.71
|
19.11
|
363K | -1.54% | ||||
| Oct 18 | 19.43 | 19.46 |
19.73
|
19.25
|
709K | 0.21% | ||||
| Oct 17 | 19.39 | 19.12 |
19.74
|
18.97
|
329K | 2.16% | ||||
| Oct 16 | 18.98 | 19.01 |
19.42
|
18.86
|
185K | 0.11% | ||||
| Oct 15 | 18.96 | 18.93 |
19.16
|
18.53
|
497K | 0.69% | ||||
| Oct 14 | 18.83 | 18.42 |
19.07
|
17.99
|
318K | 1.62% | ||||
| Oct 11 | 18.53 | 19.32 |
19.59
|
18.5
|
424K | -3.39% | ||||
| Oct 10 | 19.18 | 18.82 |
19.23
|
18.64
|
224K | 2.24% | ||||
| Oct 9 | 18.76 | 18.63 |
19.1
|
18.5
|
322K | 1.79% | ||||
| Oct 8 | 18.43 | 18.31 |
18.67
|
18.1
|
241K | -0.65% | ||||
| Oct 7 | 18.55 | 19.5 |
19.65
|
18.41
|
626K | -4.28% | ||||
| Oct 4 | 19.38 | 19.28 |
19.7
|
18.99
|
570K | 5.15% | ||||
| Oct 3 | 18.43 | 18.08 |
18.44
|
17.61
|
332K | 1.60% | ||||
| Oct 2 | 18.14 | 18.01 |
18.3
|
17.73
|
416K | -0.44% | ||||
| Oct 1 | 18.22 | 18.79 |
19.13
|
18.21
|
345K | -2.83% | ||||
| Sep 30 | 18.75 | 18.79 |
18.8
|
18.2
|
337K | -0.21% | ||||
| Sep 27 | 18.79 | 19.4 |
19.57
|
18.61
|
580K | -3.34% | ||||
| Sep 26 | 19.44 | 19.38 |
19.63
|
19.21
|
358K | 0.31% | ||||
| Sep 25 | 19.38 | 19.17 |
19.56
|
18.94
|
390K | 0.68% | ||||
| Sep 24 | 19.25 | 19.89 |
20.06
|
19.23
|
861K | -2.43% | ||||
| Sep 23 | 19.73 | 19.6 |
19.94
|
19.32
|
526K | 0% | ||||
| Sep 20 | 19.73 | 19.27 |
19.95
|
19.18
|
1.1M | 2.12% | ||||
| Sep 19 | 19.32 | 19.32 |
19.7
|
19.14
|
432K | 0.16% | ||||
| Sep 18 | 19.29 | 19.1 |
19.35
|
18.92
|
362K | 0.73% | ||||
| Sep 17 | 19.15 | 18.75 |
20.1
|
18.75
|
566K | 2.02% | ||||
| Sep 16 | 18.77 | 18.31 |
19.06
|
18.2
|
581K | 2.51% | ||||
| Sep 13 | 18.31 | 17.93 |
18.4
|
17.9
|
540K | 2.40% | ||||
| Sep 12 | 17.88 | 17.85 |
18
|
17.1
|
442K | 0.68% | ||||
| Sep 11 | 17.76 | 17.46 |
17.8
|
17.27
|
738K | 2.48% | ||||
| Sep 10 | 17.33 | 17.55 |
18.03
|
17.25
|
379K | -1.53% | ||||
| Sep 9 | 17.6 | 17.02 |
17.62
|
16.85
|
547K | 3.77% | ||||
| Sep 6 | 16.96 | 17.54 |
17.68
|
16.8
|
546K | -3.03% | ||||
| Sep 5 | 17.49 | 17.29 |
17.67
|
17.23
|
646K | 1.80% | ||||
| Sep 4 | 17.18 | 17.29 |
17.58
|
17.07
|
456K | 0.12% | ||||
| Sep 3 | 17.16 | 17.49 |
17.6
|
17.1
|
477K | -2.72% | ||||
| Aug 30 | 17.64 | 17.79 |
18.1
|
17.51
|
509K | -0.9% | ||||
| Aug 29 | 17.8 | 17.86 |
18.05
|
17.64
|
664K | 1.02% | ||||
| Aug 28 | 17.62 | 17.32 |
17.78
|
16.97
|
428K | 1.44% | ||||
| Aug 27 | 17.37 | 17.98 |
18.27
|
17.04
|
319K | -1.81% | ||||
| Aug 26 | 17.69 | 17.47 |
17.82
|
17.35
|
424K | 2.37% | ||||
| Aug 23 | 17.28 | 18.07 |
18.17
|
17.23
|
479K | -4.95% | ||||
| Aug 22 | 18.18 | 18.29 |
18.39
|
17.51
|
503K | -0.66% | ||||
| Aug 21 | 18.3 | 18.37 |
18.45
|
18.15
|
687K | 0.60% | ||||
| Aug 20 | 18.19 | 18.54 |
18.54
|
17.6
|
1.3M | 3.94% | ||||
| Aug 19 | 17.5 | 17.92 |
17.95
|
17.49
|
446K | -1.07% | ||||
| Aug 16 | 17.69 | 17.39 |
17.88
|
17.21
|
933K | 1.90% | ||||
| Aug 15 | 17.36 | 18.65 |
18.65
|
16.92
|
1.0M | -4.19% | ||||
| Aug 14 | 18.12 | 18.41 |
18.65
|
17.89
|
828K | -2.84% | ||||
| Aug 13 | 18.65 | 18.68 |
19.29
|
18.11
|
1.2M | -0.8% | ||||
| Aug 12 | 18.8 | 19.71 |
20
|
18.7
|
654K | -4.76% | ||||
| Aug 9 | 19.74 | 21 |
21.11
|
19.7
|
743K | -6.04% | ||||
| Aug 8 | 21.01 | 24.75 |
24.75
|
19.7
|
3.0M | -16.76% | ||||
| Aug 7 | 25.24 | 24.75 |
25.5
|
24.55
|
384K | 0.72% | ||||
| Aug 6 | 25.06 | 25.01 |
25.49
|
24.8
|
477K | 0.85% | ||||
| Aug 5 | 24.85 | 24.85 |
25
|
24.29
|
447K | -1.55% | ||||
| Aug 2 | 25.24 | 24.8 |
25.27
|
24.45
|
376K | 1% | ||||
| Aug 1 | 24.99 | 25.6 |
25.8
|
24.84
|
470K | -2.27% | ||||
| Jul 31 | 25.57 | 26.18 |
26.3
|
25.35
|
340K | -2.03% | ||||
| Jul 30 | 26.1 | 25.88 |
26.27
|
25.61
|
442K | 0.38% | ||||
| Jul 29 | 26 | 26.34 |
26.34
|
25.84
|
396K | -1.48% | ||||
| Jul 26 | 26.39 | 26.13 |
26.5
|
25.72
|
259K | 1.27% | ||||
| Jul 25 | 26.06 | 26.46 |
26.46
|
25.78
|
215K | -1.62% | ||||
| Jul 24 | 26.49 | 25.94 |
26.53
|
25.76
|
268K | 1.69% | ||||
| Jul 23 | 26.05 | 25.94 |
26.24
|
25.86
|
228K | 0.39% | ||||
| Jul 22 | 25.95 | 26.45 |
26.5
|
25.46
|
238K | -1.03% | ||||
| Jul 19 | 26.22 | 25.74 |
26.56
|
25.74
|
321K | 1.35% | ||||
| Jul 18 | 25.87 | 25.52 |
25.95
|
25.31
|
252K | 1.13% | ||||
| Jul 17 | 25.58 | 25.64 |
25.94
|
25.55
|
276K | -0.23% | ||||
| Jul 16 | 25.64 | 25.75 |
26.28
|
25.55
|
377K | -0.58% | ||||
| Jul 15 | 25.79 | 25.81 |
25.81
|
25.27
|
305K | 0.51% | ||||
| Jul 12 | 25.66 | 25.62 |
25.83
|
25.47
|
242K | 0.59% | ||||
| Jul 11 | 25.51 | 25.04 |
25.56
|
25.04
|
254K | 1.55% | ||||
| Jul 10 | 25.12 | 25.3 |
25.68
|
25.08
|
296K | 0.28% | ||||
| Jul 9 | 25.05 | 24.66 |
25.21
|
24.57
|
305K | 0.76% | ||||
| Jul 8 | 24.86 | 24.49 |
25.2
|
24.33
|
227K | 1.39% | ||||
| Jul 5 | 24.52 | 24.27 |
24.58
|
23.84
|
255K | 0.16% | ||||
| Jul 3 | 24.48 | 24.83 |
24.83
|
24.35
|
185K | -1.21% | ||||
| Jul 2 | 24.78 | 25.09 |
25.23
|
24.43
|
263K | -1.43% | ||||
| Jul 1 | 25.14 | 25.04 |
26
|
24.54
|
530K | 1.70% | ||||
| Jun 28 | 24.72 | 24.38 |
25.06
|
24.35
|
2.1M | 1.19% | ||||
| Jun 27 | 24.43 | 23.98 |
24.49
|
23.79
|
401K | 2.05% | ||||
| Jun 26 | 23.94 | 24.16 |
24.35
|
23.58
|
415K | -0.99% | ||||
| Jun 25 | 24.18 | 24.56 |
24.59
|
23.92
|
297K | -1.67% | ||||
| Jun 24 | 24.59 | 25 |
25.26
|
24.42
|
274K | -1.52% | ||||
| Jun 21 | 24.97 | 24.98 |
25.18
|
24.56
|
463K | -0.24% | ||||
| Jun 20 | 25.03 | 25.17 |
25.92
|
24.73
|
280K | 0.44% | ||||
| Jun 19 | 24.92 | 24.46 |
24.95
|
24.06
|
376K | 2.30% | ||||
| Jun 18 | 24.36 | 23.94 |
24.8
|
23.67
|
560K | 2.74% | ||||
| Jun 17 | 23.71 | 23.2 |
23.79
|
23.03
|
382K | 2.02% | ||||
| Jun 14 | 23.24 | 23.58 |
23.84
|
22.71
|
489K | -1.94% | ||||
| Jun 13 | 23.7 | 22.5 |
23.98
|
22.41
|
551K | 5.61% | ||||
| Jun 12 | 22.44 | 23.03 |
23.32
|
22.36
|
295K | -2.14% | ||||
| Jun 11 | 22.93 | 22.57 |
22.97
|
22.43
|
422K | 2.27% | ||||
| Jun 10 | 22.42 | 22.34 |
23.27
|
22.34
|
493K | 1.04% | ||||
| Jun 7 | 22.19 | 21.4 |
22.25
|
21.36
|
310K | 3.74% | ||||
| Jun 6 | 21.39 | 22.07 |
22.49
|
21.17
|
334K | -2.28% | ||||
| Jun 5 | 21.89 | 22.03 |
22.37
|
21.82
|
272K | 0% | ||||
| Jun 4 | 21.89 | 22.06 |
22.47
|
21.57
|
483K | 1.06% | ||||
| Jun 3 | 21.66 | 20.84 |
21.69
|
20.72
|
523K | 3.88% | ||||
| May 31 | 20.85 | 21.41 |
21.57
|
19.54
|
1.2M | -2.84% | ||||
| May 30 | 21.46 | 21.9 |
22.34
|
21.25
|
371K | -2.1% | ||||
| May 29 | 21.92 | 21.88 |
22.23
|
21.78
|
286K | -0.27% | ||||
| May 28 | 21.98 | 21.91 |
22.2
|
21.73
|
422K | 0.55% | ||||
| May 24 | 21.86 | 22.6 |
22.78
|
21.75
|
468K | -3.1% | ||||
| May 23 | 22.56 | 22.87 |
23.29
|
22.31
|
244K | -2.84% | ||||
| May 22 | 23.22 | 23.33 |
23.99
|
23.08
|
276K | -1.02% | ||||
| May 21 | 23.46 | 22.86 |
23.58
|
22.75
|
411K | 4.17% | ||||
| May 20 | 22.52 | 22.36 |
22.83
|
22.07
|
350K | -0.09% | ||||
| May 17 | 22.54 | 22.9 |
23.11
|
22.42
|
437K | -2.04% | ||||
| May 16 | 23.01 | 22.55 |
23.1
|
22.22
|
577K | 2.09% | ||||
| May 15 | 22.54 | 21.99 |
22.6
|
21.67
|
523K | 2.41% | ||||
| May 14 | 22.01 | 23.09 |
23.38
|
22
|
767K | -4.76% | ||||
| May 13 | 23.11 | 23.86 |
24.06
|
22.96
|
621K | -5.17% | ||||
| May 10 | 24.37 | 24.26 |
24.66
|
23.79
|
590K | -0.61% | ||||
| May 9 | 24.52 | 23.67 |
25.29
|
23.5
|
808K | -2% | ||||
| May 8 | 25.02 | 24.82 |
25.36
|
24.79
|
495K | 0.64% | ||||
| May 7 | 24.86 | 24.78 |
25
|
24.56
|
477K | -0.64% | ||||
| May 6 | 25.02 | 24.89 |
25.32
|
24.63
|
515K | -1.26% | ||||
| May 3 | 25.34 | 25.84 |
26.12
|
25.25
|
580K | -1.55% | ||||
| May 2 | 25.74 | 26.38 |
26.38
|
23.2
|
3.4M | -16.16% | ||||
| May 1 | 30.7 | 31.08 |
31.18
|
30.68
|
332K | -0.81% | ||||
| Apr 30 | 30.95 | 30.94 |
31.02
|
30.71
|
214K | 0.06% | ||||
| Apr 29 | 30.93 | 31.02 |
31.15
|
30.51
|
187K | -0.03% | ||||
| Apr 26 | 30.94 | 30.46 |
31.02
|
30.1
|
234K | 1.58% | ||||
| Apr 25 | 30.46 | 30.89 |
30.89
|
30.21
|
231K | -1.65% | ||||
| Apr 24 | 30.97 | 30.72 |
31.17
|
30.43
|
308K | 1.24% | ||||
| Apr 23 | 30.59 | 31 |
31
|
30.38
|
227K | -1.26% | ||||
| Apr 22 | 30.98 | 30.87 |
31
|
30.64
|
317K | 0.65% | ||||
| Apr 18 | 30.78 | 30.68 |
30.91
|
30.56
|
456K | 0.49% | ||||
| Apr 17 | 30.63 | 30.17 |
30.92
|
30
|
648K | 1.90% | ||||
| Apr 16 | 30.06 | 29.91 |
30.14
|
29.84
|
209K | 0.97% | ||||
| Apr 15 | 29.77 | 29.29 |
29.8
|
29.27
|
307K | 1.99% | ||||
| Apr 12 | 29.19 | 29.27 |
29.6
|
28.92
|
243K | 0.31% | ||||
| Apr 11 | 29.1 | 29.21 |
29.64
|
28.98
|
323K | -0.1% | ||||
| Apr 10 | 29.13 | 28.81 |
29.22
|
28.59
|
187K | 1.71% | ||||
| Apr 9 | 28.64 | 28.76 |
29.15
|
28.53
|
169K | -0.87% | ||||
| Apr 8 | 28.89 | 28.48 |
28.97
|
28.41
|
144K | 0.63% | ||||
| Apr 5 | 28.71 | 28.14 |
28.73
|
28.08
|
472K | 2.28% | ||||
| Apr 4 | 28.07 | 28.23 |
28.46
|
27.82
|
215K | -0.57% | ||||
| Apr 3 | 28.23 | 28.64 |
28.91
|
28.17
|
243K | -0.88% | ||||
| Apr 2 | 28.48 | 28.68 |
28.84
|
28.12
|
503K | -0.8% | ||||
| Apr 1 | 28.71 | 28.89 |
29
|
28.54
|
312K | 0.31% | ||||
| Mar 29 | 28.62 | 28.66 |
28.89
|
28.36
|
297K | 0.53% | ||||
| Mar 28 | 28.47 | 28.65 |
29.03
|
28.35
|
529K | -0.21% | ||||
| Mar 27 | 28.53 | 28.66 |
28.82
|
28.46
|
207K | -0.66% | ||||
| Mar 26 | 28.72 | 29.05 |
29.31
|
28.57
|
170K | 0% | ||||