About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
TRVN
...
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.
- Trevena files to sell 2.78M shares for holders
- Trevena announces private placement and warrant exercise
- Trevena files for $200M mixed shelf
- Trevena GAAP EPS of -$0.57 misses by $0.42, revenue of $0.18M beats by $0.08M
- Trevena Q3 Earnings Preview
- Trevena gets $15M tranche after first commercial sale of OLINVYK in China
- Trevena GAAP EPS of -$0.69, revenue of $3.02M
- Trevena regains compliance with Nasdaq listing rule
- Trevena GAAP EPS of -$0.81
- Trevena stock jumps ~20% as partner gets Chinese approval for pain drug Olinvyk
- Trevena stock rises after opioid pain drug Olinvyk shows promise in real-world studies
- Trevena GAAP EPS of -$0.73 beats by $1.01
- Trevena regains compliance with Nasdaq minimum bid price listing rule
- Trevena launches $8M securities offering
- Trevena slides 18% after the bell on 1-for-25 reverse stock split
- Trevena GAAP EPS of -$0.09 in-line, revenue of -$0.44M misses by $0.88M
- Trevena Q3 2022 Earnings Preview
- Trevena GAAP EPS of -$0.09 beats by $0.01
- Trevena Q2 2022 Earnings Preview
- Trevena slides on $2M preferred stock offering
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| November 15, 2021 | -0.08 / -0.09 | 0.18M / 705.5K | |
| August 12, 2021 | -0.09 / -0.075 | 178K / 1.13M |
Beat! |
| May 6, 2021 | -0.06 / -0.08 | 209K / 781.6K | |
| March 9, 2021 | -0.08 / -0.06 | 69K / 225K | |
| November 4, 2020 | -0.04 / -0.0375 | 3M / 3M | |
| July 30, 2020 | -0.06 / -0.07 | - / - | |
| May 7, 2020 | -0.06 / -0.06 | - / - | |
| March 12, 2020 | -0.07 / -0.09 | 31K / - |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 15, 2023 | 1.18 | 1.41 |
1.47
|
1.18
|
672K | -12.59% | ||||
| May 12, 2023 | 1.35 | 1.58 |
1.64
|
1.27
|
3.0M | -11.18% | ||||
| May 11, 2023 | 1.52 | 1.55 |
1.72
|
1.4
|
2.9M | -5% | ||||
| May 10, 2023 | 1.6 | 1.76 |
1.83
|
1.5
|
7.6M | -9.6% | ||||
| May 9, 2023 | 1.77 | 2.78 |
2.8
|
1.71
|
21.6M | -43.09% | ||||
| May 8, 2023 | 3.11 | 0.78 |
3.28
|
0.77
|
108M | 393.65% | ||||
| May 5, 2023 | 0.63 | 0.65 |
0.65
|
0.61
|
63.3K | 0% | ||||
| May 4, 2023 | 0.63 | 0.64 |
0.69
|
0.6
|
157K | -4.55% | ||||
| May 3, 2023 | 0.66 | 0.66 |
0.68
|
0.58
|
102K | 8.20% | ||||
| May 2, 2023 | 0.61 | 0.62 |
0.65
|
0.61
|
44.5K | -3.17% | ||||
| May 1, 2023 | 0.63 | 0.67 |
0.67
|
0.6
|
60.5K | -3.08% | ||||
| Apr 28, 2023 | 0.65 | 0.66 |
0.67
|
0.65
|
21.2K | 0% | ||||
| Apr 27, 2023 | 0.65 | 0.62 |
0.67
|
0.62
|
79.0K | 4.84% | ||||
| Apr 26, 2023 | 0.62 | 0.63 |
0.66
|
0.62
|
47.7K | -1.59% | ||||
| Apr 25, 2023 | 0.63 | 0.67 |
0.69
|
0.62
|
67.0K | -4.55% | ||||
| Apr 24, 2023 | 0.66 | 0.7 |
0.7
|
0.65
|
77.4K | -4.35% | ||||
| Apr 21, 2023 | 0.69 | 0.74 |
0.74
|
0.67
|
116K | -4.17% | ||||
| Apr 20, 2023 | 0.72 | 0.72 |
0.76
|
0.69
|
42.8K | -1.37% | ||||
| Apr 19, 2023 | 0.73 | 0.73 |
0.76
|
0.69
|
72.6K | 0% | ||||
| Apr 18, 2023 | 0.73 | 0.76 |
0.8
|
0.7
|
45.5K | -2.67% | ||||
| Apr 17, 2023 | 0.75 | 0.79 |
0.79
|
0.72
|
84.5K | -1.32% | ||||
| Apr 14, 2023 | 0.76 | 0.79 |
0.82
|
0.72
|
155K | -2.56% | ||||
| Apr 13, 2023 | 0.78 | 0.74 |
0.78
|
0.71
|
93.4K | 5.41% | ||||
| Apr 12, 2023 | 0.74 | 0.71 |
0.75
|
0.69
|
130K | 10.45% | ||||
| Apr 11, 2023 | 0.67 | 0.82 |
0.82
|
0.67
|
261K | -16.25% | ||||
| Apr 10, 2023 | 0.8 | 0.84 |
0.86
|
0.75
|
85.6K | -1.23% | ||||
| Apr 6, 2023 | 0.81 | 0.81 |
0.86
|
0.8
|
107K | 1.25% | ||||
| Apr 5, 2023 | 0.8 | 0.71 |
0.81
|
0.71
|
136K | 9.59% | ||||
| Apr 4, 2023 | 0.73 | 0.73 |
0.81
|
0.7
|
117K | 1.39% | ||||
| Apr 3, 2023 | 0.72 | 0.77 |
0.78
|
0.66
|
260K | 2.86% | ||||
| Mar 31, 2023 | 0.7 | 0.7 |
0.8
|
0.68
|
138K | 0% | ||||
| Mar 30, 2023 | 0.7 | 0.8 |
0.87
|
0.7
|
450K | -4.11% | ||||
| Mar 29, 2023 | 0.73 | 0.76 |
0.79
|
0.71
|
78.6K | -2.67% | ||||
| Mar 28, 2023 | 0.75 | 0.79 |
0.8
|
0.74
|
75.9K | -2.6% | ||||
| Mar 27, 2023 | 0.77 | 0.71 |
0.8
|
0.68
|
115K | 14.93% | ||||
| Mar 24, 2023 | 0.67 | 0.69 |
0.72
|
0.65
|
105K | -2.9% | ||||
| Mar 23, 2023 | 0.69 | 0.7 |
0.75
|
0.66
|
169K | -1.43% | ||||
| Mar 22, 2023 | 0.7 | 0.69 |
0.73
|
0.69
|
32.0K | 1.45% | ||||
| Mar 21, 2023 | 0.69 | 0.72 |
0.76
|
0.69
|
89.3K | 1.47% | ||||
| Mar 20, 2023 | 0.68 | 0.74 |
0.78
|
0.68
|
124K | -2.86% | ||||
| Mar 17, 2023 | 0.7 | 0.78 |
0.78
|
0.68
|
146K | -10.26% | ||||
| Mar 16, 2023 | 0.78 | 0.85 |
0.88
|
0.78
|
181K | -8.24% | ||||
| Mar 15, 2023 | 0.85 | 0.92 |
0.95
|
0.85
|
125K | -6.59% | ||||
| Mar 14, 2023 | 0.91 | 0.9 |
0.95
|
0.89
|
35.7K | -1.09% | ||||
| Mar 13, 2023 | 0.92 | 0.94 |
0.94
|
0.88
|
51.4K | -2.13% | ||||
| Mar 10, 2023 | 0.94 | 0.97 |
0.98
|
0.87
|
85.0K | -4.08% | ||||
| Mar 9, 2023 | 0.98 | 0.99 |
1.01
|
0.94
|
54.9K | -2.97% | ||||
| Mar 8, 2023 | 1.01 | 1.02 |
1.05
|
0.98
|
71.5K | 2.02% | ||||
| Mar 7, 2023 | 0.99 | 1.02 |
1.05
|
0.97
|
75.6K | -1.98% | ||||
| Mar 6, 2023 | 1.01 | 1.07 |
1.12
|
0.98
|
94.4K | -4.72% | ||||
| Mar 3, 2023 | 1.06 | 1.05 |
1.09
|
1.02
|
47.1K | 4.95% | ||||
| Mar 2, 2023 | 1.01 | 1.02 |
1.05
|
0.97
|
47.5K | -1.94% | ||||
| Mar 1, 2023 | 1.03 | 1.08 |
1.12
|
1
|
56.1K | -4.63% | ||||
| Feb 28, 2023 | 1.08 | 1.02 |
1.12
|
1.01
|
35.3K | 5.88% | ||||
| Feb 27, 2023 | 1.02 | 1.05 |
1.08
|
0.99
|
66.3K | -3.77% | ||||
| Feb 24, 2023 | 1.06 | 1.13 |
1.14
|
0.99
|
55.4K | -2.75% | ||||
| Feb 23, 2023 | 1.09 | 1.16 |
1.21
|
1.04
|
132K | -5.22% | ||||
| Feb 22, 2023 | 1.15 | 1.3 |
1.31
|
1.15
|
103K | -8.73% | ||||
| Feb 21, 2023 | 1.26 | 1.21 |
1.38
|
1.19
|
129K | 5% | ||||
| Feb 17, 2023 | 1.2 | 1.19 |
1.24
|
1.18
|
97.2K | 0.84% | ||||
| Feb 16, 2023 | 1.19 | 1.18 |
1.26
|
1.15
|
131K | 1.71% | ||||
| Feb 15, 2023 | 1.17 | 1.17 |
1.19
|
1.1
|
112K | 0.86% | ||||
| Feb 14, 2023 | 1.16 | 1.23 |
1.24
|
1.13
|
102K | -4.92% | ||||
| Feb 13, 2023 | 1.22 | 1.28 |
1.3
|
1.1
|
135K | -5.43% | ||||
| Feb 10, 2023 | 1.29 | 1.3 |
1.31
|
1.26
|
51.2K | -0.77% | ||||
| Feb 9, 2023 | 1.3 | 1.43 |
1.44
|
1.26
|
208K | -9.72% | ||||
| Feb 8, 2023 | 1.44 | 1.45 |
1.51
|
1.41
|
48.6K | -2.7% | ||||
| Feb 7, 2023 | 1.48 | 1.51 |
1.55
|
1.4
|
79.7K | -1.99% | ||||
| Feb 6, 2023 | 1.51 | 1.58 |
1.62
|
1.46
|
137K | -4.43% | ||||
| Feb 3, 2023 | 1.58 | 1.68 |
1.73
|
1.54
|
231K | -5.95% | ||||
| Feb 2, 2023 | 1.68 | 1.7 |
1.76
|
1.65
|
75.1K | -0.59% | ||||
| Feb 1, 2023 | 1.69 | 1.68 |
1.72
|
1.6
|
54.5K | 2.42% | ||||
| Jan 31, 2023 | 1.65 | 1.7 |
1.73
|
1.62
|
75.5K | -2.37% | ||||
| Jan 30, 2023 | 1.69 | 1.71 |
1.74
|
1.64
|
42.1K | -1.17% | ||||
| Jan 27, 2023 | 1.71 | 1.7 |
1.78
|
1.64
|
103K | -1.16% | ||||
| Jan 26, 2023 | 1.73 | 1.81 |
1.82
|
1.61
|
90.1K | -4.42% | ||||
| Jan 25, 2023 | 1.81 | 1.82 |
1.85
|
1.75
|
36.2K | -1.09% | ||||
| Jan 24, 2023 | 1.83 | 1.88 |
1.94
|
1.75
|
60.6K | -3.68% | ||||
| Jan 23, 2023 | 1.9 | 1.93 |
2.03
|
1.87
|
78.4K | 1.06% | ||||
| Jan 20, 2023 | 1.88 | 1.83 |
1.94
|
1.82
|
39.3K | 1.08% | ||||
| Jan 19, 2023 | 1.86 | 2 |
2
|
1.8
|
42.7K | -5.58% | ||||
| Jan 18, 2023 | 1.97 | 2.13 |
2.2
|
1.91
|
83.6K | -8.8% | ||||
| Jan 17, 2023 | 2.16 | 2.09 |
2.31
|
2
|
127K | 5.88% | ||||
| Jan 13, 2023 | 2.04 | 2.05 |
2.1
|
1.99
|
58.8K | -2.39% | ||||
| Jan 12, 2023 | 2.09 | 2.05 |
2.13
|
1.99
|
47.6K | 1.95% | ||||
| Jan 11, 2023 | 2.05 | 2.05 |
2.21
|
1.99
|
84.7K | 3.02% | ||||
| Jan 10, 2023 | 1.99 | 1.76 |
2.17
|
1.76
|
153K | 11.80% | ||||
| Jan 9, 2023 | 1.78 | 1.78 |
1.83
|
1.72
|
81.1K | 0% | ||||
| Jan 6, 2023 | 1.78 | 1.86 |
2.03
|
1.76
|
86.9K | -2.73% | ||||
| Jan 5, 2023 | 1.83 | 1.68 |
2.02
|
1.64
|
271K | 8.93% | ||||
| Jan 4, 2023 | 1.68 | 1.59 |
1.85
|
1.56
|
287K | 9.80% | ||||
| Jan 3, 2023 | 1.53 | 1.51 |
1.54
|
1.47
|
41.5K | 6.99% | ||||
| Dec 30 | 1.43 | 1.37 |
1.54
|
1.36
|
199K | 1.42% | ||||
| Dec 29 | 1.41 | 1.34 |
1.44
|
1.33
|
41.2K | 4.44% | ||||
| Dec 28 | 1.35 | 1.43 |
1.45
|
1.3
|
79.5K | 3.05% | ||||
| Dec 27 | 1.31 | 1.63 |
1.63
|
1.3
|
142K | -19.63% | ||||
| Dec 23 | 1.63 | 1.52 |
1.65
|
1.52
|
71.3K | 5.84% | ||||
| Dec 22 | 1.54 | 1.48 |
1.59
|
1.38
|
101K | 4.05% | ||||
| Dec 21 | 1.48 | 1.49 |
1.56
|
1.47
|
30.7K | -1.99% | ||||
| Dec 20 | 1.51 | 1.49 |
1.56
|
1.49
|
44.2K | 0% | ||||
| Dec 19 | 1.51 | 1.56 |
1.62
|
1.46
|
55.3K | -3.21% | ||||
| Dec 16 | 1.56 | 1.54 |
1.65
|
1.54
|
39.5K | 0.65% | ||||
| Dec 15 | 1.55 | 1.76 |
1.9
|
1.53
|
100K | -13.41% | ||||
| Dec 14 | 1.79 | 1.8 |
1.91
|
1.78
|
22.2K | -2.19% | ||||
| Dec 13 | 1.83 | 1.88 |
1.99
|
1.76
|
68.2K | -2.14% | ||||
| Dec 12 | 1.87 | 2.18 |
2.25
|
1.82
|
124K | -15% | ||||
| Dec 9 | 2.2 | 2.2 |
2.32
|
2.2
|
26.1K | -1.35% | ||||
| Dec 8 | 2.23 | 2.26 |
2.54
|
2.2
|
98.3K | -1.33% | ||||
| Dec 7 | 2.26 | 2.53 |
2.65
|
2.26
|
121K | -12.4% | ||||
| Dec 6 | 2.58 | 3.06 |
3.14
|
2.58
|
111K | -15.69% | ||||
| Dec 5 | 3.06 | 3.42 |
3.42
|
3.06
|
84.8K | -10.53% | ||||
| Dec 2 | 3.42 | 3.42 |
3.45
|
3.38
|
32.1K | -0.87% | ||||
| Dec 1 | 3.45 | 3.44 |
3.5
|
3.38
|
17.2K | 0% | ||||
| Nov 30 | 3.45 | 3.42 |
3.49
|
2.98
|
77.0K | -0.29% | ||||
| Nov 29 | 3.46 | 3.46 |
3.52
|
3.26
|
106K | -0.29% | ||||
| Nov 28 | 3.47 | 3.45 |
3.49
|
3.41
|
39.9K | -0.29% | ||||
| Nov 25 | 3.48 | 3.48 |
3.49
|
3.41
|
27.8K | 0.58% | ||||
| Nov 23 | 3.46 | 3.61 |
3.65
|
3.42
|
57.7K | -4.16% | ||||
| Nov 22 | 3.61 | 3.82 |
3.89
|
3.61
|
39.8K | -3.48% | ||||
| Nov 21 | 3.74 | 3.84 |
3.85
|
3.52
|
94.6K | -2.09% | ||||
| Nov 18 | 3.82 | 3.72 |
3.92
|
3.64
|
68.5K | 2.41% | ||||
| Nov 17 | 3.73 | 3.31 |
3.73
|
3.27
|
109K | 9.71% | ||||
| Nov 16 | 3.4 | 2.98 |
3.7
|
2.82
|
290K | -1.73% | ||||
| Nov 15 | 3.46 | 3 |
3.48
|
2.95
|
142K | 17.29% | ||||
| Nov 14 | 2.95 | 2.88 |
3
|
2.65
|
115K | 7.27% | ||||
| Nov 11 | 2.75 | 2.38 |
2.89
|
2.38
|
136K | 11.34% | ||||
| Nov 10 | 2.47 | 2.45 |
2.68
|
2.43
|
264K | -19.02% | ||||
| Nov 9 | 3.05 | 4.25 |
4.32
|
2.99
|
213K | -30.84% | ||||
| Nov 8 | 4.41 | 4.66 |
4.66
|
4.1
|
29.0K | -3.5% | ||||
| Nov 7 | 4.57 | 4.7 |
4.7
|
4.46
|
7.8K | 1.33% | ||||
| Nov 4 | 4.51 | 4.65 |
4.65
|
4.43
|
10.5K | -1.96% | ||||
| Nov 3 | 4.6 | 4.43 |
4.64
|
4.25
|
15.6K | 5.75% | ||||
| Nov 2 | 4.35 | 4.25 |
4.5
|
4.25
|
16.7K | 0.23% | ||||
| Nov 1 | 4.34 | 4.29 |
4.5
|
4.25
|
19.4K | 1.17% | ||||
| Oct 31 | 4.29 | 4.38 |
4.5
|
4.2
|
21.7K | 0.70% | ||||
| Oct 28 | 4.26 | 4.14 |
4.3
|
4.1
|
10.1K | -0.7% | ||||
| Oct 27 | 4.29 | 4.31 |
4.38
|
4.04
|
8.7K | -0.23% | ||||
| Oct 26 | 4.3 | 4.19 |
4.6
|
4.19
|
22.4K | 1.65% | ||||
| Oct 25 | 4.23 | 4.65 |
4.65
|
4.16
|
15.7K | 0.48% | ||||
| Oct 24 | 4.21 | 4.34 |
4.34
|
4.17
|
9.3K | -0.94% | ||||
| Oct 21 | 4.25 | 4.14 |
4.5
|
4.14
|
14.0K | 1.92% | ||||
| Oct 20 | 4.17 | 4.38 |
4.38
|
4.16
|
16.3K | -2.57% | ||||
| Oct 19 | 4.28 | 4.68 |
4.75
|
4.28
|
22.9K | -4.68% | ||||
| Oct 18 | 4.49 | 4.63 |
5.13
|
4.48
|
31.4K | -1.32% | ||||
| Oct 17 | 4.55 | 4.69 |
4.69
|
4.5
|
11.7K | -0.87% | ||||
| Oct 14 | 4.59 | 4.5 |
4.85
|
4.45
|
14.9K | 3.15% | ||||
| Oct 13 | 4.45 | 4.5 |
4.5
|
4.34
|
10.6K | 2.53% | ||||
| Oct 12 | 4.34 | 4.57 |
4.57
|
4.28
|
7.5K | -2.91% | ||||
| Oct 11 | 4.47 | 4.5 |
4.85
|
4.38
|
23.1K | 0.90% | ||||
| Oct 10 | 4.43 | 4.56 |
5
|
4.43
|
14.9K | -0.67% | ||||
| Oct 7 | 4.46 | 5.04 |
5.06
|
4.4
|
19.1K | -9.16% | ||||
| Oct 6 | 4.91 | 4.28 |
5.12
|
4.28
|
64.5K | 13.66% | ||||
| Oct 5 | 4.32 | 4.02 |
4.34
|
4.02
|
17.7K | 4.85% | ||||
| Oct 4 | 4.12 | 3.95 |
4.25
|
3.95
|
19.0K | 5.10% | ||||
| Oct 3 | 3.92 | 4.05 |
4.05
|
3.88
|
9.4K | 2.35% | ||||
| Sep 30 | 3.83 | 4.09 |
4.13
|
3.81
|
24.3K | -1.03% | ||||
| Sep 29 | 3.87 | 3.94 |
4.25
|
3.75
|
33.4K | -3.25% | ||||
| Sep 28 | 4 | 4 |
4.19
|
3.9
|
11.2K | 4.71% | ||||
| Sep 27 | 3.82 | 3.92 |
4.13
|
3.78
|
22.4K | -1.04% | ||||
| Sep 26 | 3.86 | 4.13 |
4.24
|
3.83
|
31.6K | -6.54% | ||||
| Sep 23 | 4.13 | 4.28 |
4.5
|
4.03
|
33.7K | -5.92% | ||||
| Sep 22 | 4.39 | 4.63 |
4.71
|
4.37
|
17.8K | -2.23% | ||||
| Sep 21 | 4.49 | 4.63 |
4.69
|
4.47
|
27.1K | -1.32% | ||||
| Sep 20 | 4.55 | 4.75 |
4.75
|
4.55
|
10.6K | -1.73% | ||||
| Sep 19 | 4.63 | 4.78 |
4.97
|
4.56
|
27.8K | -2.53% | ||||
| Sep 16 | 4.75 | 5 |
5.25
|
4.63
|
61.8K | -7.41% | ||||
| Sep 15 | 5.13 | 5 |
5.43
|
5
|
14.3K | -0.39% | ||||
| Sep 14 | 5.15 | 5.25 |
5.48
|
5.15
|
15.8K | -1.34% | ||||
| Sep 13 | 5.22 | 5.25 |
5.25
|
5.01
|
16.6K | 0.38% | ||||
| Sep 12 | 5.2 | 5.25 |
5.57
|
5.19
|
26.8K | -0.38% | ||||
| Sep 9 | 5.22 | 5.22 |
5.22
|
5.1
|
17.7K | 2.15% | ||||
| Sep 8 | 5.11 | 4.96 |
5.18
|
4.96
|
23.6K | 2.20% | ||||
| Sep 7 | 5 | 5 |
5.13
|
4.86
|
43.8K | 1.83% | ||||
| Sep 6 | 4.91 | 5.24 |
5.24
|
4.89
|
25.3K | -4.66% | ||||
| Sep 2 | 5.15 | 5.34 |
5.5
|
5.13
|
10.9K | -2.65% | ||||
| Sep 1 | 5.29 | 5.42 |
5.5
|
5.23
|
12.7K | -2.04% | ||||
| Aug 31 | 5.4 | 5.5 |
5.65
|
5.38
|
14.3K | 2.86% | ||||
| Aug 30 | 5.25 | 5.25 |
5.57
|
5.05
|
39.4K | 1.74% | ||||
| Aug 29 | 5.16 | 5.53 |
5.53
|
5.05
|
19.5K | -4.8% | ||||
| Aug 26 | 5.42 | 5.77 |
5.77
|
5.39
|
28.8K | -5.57% | ||||
| Aug 25 | 5.74 | 6 |
6.25
|
5.69
|
28.6K | -0.69% | ||||
| Aug 24 | 5.78 | 5.54 |
5.99
|
5.3
|
32.3K | 4.14% | ||||
| Aug 23 | 5.55 | 5.41 |
5.59
|
5.39
|
15.9K | 2.59% | ||||
| Aug 22 | 5.41 | 5.72 |
5.72
|
5.3
|
62.6K | -0.37% | ||||
| Aug 19 | 5.43 | 5.7 |
5.75
|
5.31
|
54.9K | -6.06% | ||||
| Aug 18 | 5.78 | 6 |
6.01
|
5.44
|
69.9K | -5.71% | ||||
| Aug 17 | 6.13 | 6.32 |
6.45
|
5.97
|
19.2K | -2.85% | ||||
| Aug 16 | 6.31 | 6.14 |
6.4
|
6.05
|
44.8K | 2.60% | ||||
| Aug 15 | 6.15 | 6.17 |
6.47
|
6.05
|
30.2K | -3.3% | ||||
| Aug 12 | 6.36 | 6.05 |
6.45
|
5.94
|
52.2K | 5.30% | ||||
| Aug 11 | 6.04 | 6.25 |
6.34
|
5.78
|
63.2K | 0.67% | ||||
| Aug 10 | 6 | 5.38 |
6.06
|
5.27
|
72.9K | 13.85% | ||||
| Aug 9 | 5.27 | 5.65 |
5.65
|
5.1
|
48.2K | -4.18% | ||||
| Aug 8 | 5.5 | 5.5 |
5.88
|
4.54
|
113K | -1.08% | ||||
| Aug 5 | 5.56 | 5.67 |
6
|
5.24
|
98.3K | -5.44% | ||||
| Aug 4 | 5.88 | 5.75 |
6
|
5.24
|
89.8K | 4.63% | ||||
| Aug 3 | 5.62 | 5.5 |
5.68
|
5.25
|
85.8K | 3.69% | ||||
| Aug 2 | 5.42 | 5.75 |
5.77
|
5.07
|
71.0K | -1.99% | ||||
| Aug 1 | 5.53 | 6.11 |
6.19
|
5.38
|
96.3K | -10.81% | ||||
| Jul 29 | 6.2 | 6 |
6.35
|
5.92
|
70.0K | -5.63% | ||||
| Jul 28 | 6.57 | 7.08 |
7.2
|
6.52
|
49.9K | 0.15% | ||||
| Jul 27 | 6.56 | 6.9 |
6.92
|
6.39
|
18.1K | -0.15% | ||||
| Jul 26 | 6.57 | 6.78 |
7.16
|
6.26
|
46.5K | -3.1% | ||||
| Jul 25 | 6.78 | 7.05 |
7.25
|
6.78
|
17.1K | -4.64% | ||||
| Jul 22 | 7.11 | 7.8 |
7.99
|
7
|
62.6K | -9.77% | ||||
| Jul 21 | 7.88 | 8.38 |
8.38
|
7.57
|
33.4K | -4.25% | ||||
| Jul 20 | 8.23 | 8.37 |
8.46
|
8.14
|
22.2K | 0.73% | ||||
| Jul 19 | 8.17 | 8.5 |
8.5
|
7.91
|
23.8K | -1.33% | ||||
| Jul 18 | 8.28 | 8.34 |
8.42
|
8.22
|
13.5K | 0.73% | ||||
| Jul 15 | 8.22 | 8.88 |
9
|
8.02
|
48.4K | -8.67% | ||||
| Jul 14 | 9 | 9.13 |
9.13
|
8.5
|
35.1K | 0.67% | ||||
| Jul 13 | 8.94 | 8.78 |
9.16
|
8.75
|
14.7K | 0.11% | ||||
| Jul 12 | 8.93 | 8.91 |
9.37
|
8.75
|
29.9K | -2.83% | ||||
| Jul 11 | 9.19 | 9.5 |
9.63
|
8.92
|
19.2K | -3.26% | ||||
| Jul 8 | 9.5 | 9.32 |
9.63
|
9.03
|
41.4K | 2.04% | ||||
| Jul 7 | 9.31 | 9.35 |
9.7
|
9.13
|
52.1K | 0.65% | ||||
| Jul 6 | 9.25 | 9.64 |
9.88
|
8.75
|
47.4K | -5.13% | ||||
| Jul 5 | 9.75 | 9.54 |
10.25
|
9.54
|
32.4K | 0% | ||||
| Jul 1 | 9.75 | 10.35 |
10.62
|
9.52
|
50.3K | -5.8% | ||||
| Jun 30 | 10.35 | 10.45 |
10.75
|
9.49
|
47.1K | 0.98% | ||||
| Jun 29 | 10.25 | 10.38 |
10.59
|
9.54
|
37.0K | -0.58% | ||||
| Jun 28 | 10.31 | 10.5 |
10.63
|
10.04
|
21.3K | -4% | ||||
| Jun 27 | 10.74 | 10.79 |
10.88
|
9.75
|
45.5K | 2.78% | ||||
| Jun 24 | 10.45 | 11.32 |
12
|
9.31
|
896K | -9.13% | ||||
| Jun 23 | 11.5 | 11.75 |
12.22
|
11.13
|
78.9K | -0.52% | ||||
| Jun 22 | 11.56 | 10.96 |
11.56
|
10.62
|
104K | 3.68% | ||||
| Jun 21 | 11.15 | 10.75 |
11.15
|
9.81
|
89.9K | 1.92% | ||||
| Jun 17 | 10.94 | 9.75 |
10.94
|
9.56
|
74.5K | 11.18% | ||||
| Jun 16 | 9.84 | 9.99 |
10
|
8.75
|
106K | -4.93% | ||||
| Jun 15 | 10.35 | 10.5 |
10.7
|
9.73
|
97.0K | 3.81% | ||||
| Jun 14 | 9.97 | 10.22 |
10.75
|
9.97
|
41.0K | -2.45% | ||||
| Jun 13 | 10.22 | 10.7 |
10.94
|
9.77
|
95.0K | -6.41% | ||||
| Jun 10 | 10.92 | 10.37 |
11.25
|
10
|
144K | 1.58% | ||||
| Jun 9 | 10.75 | 10.39 |
11.22
|
10
|
113K | 3.56% | ||||
| Jun 8 | 10.38 | 9.78 |
11
|
9.63
|
122K | 6.68% | ||||
| Jun 7 | 9.73 | 9.5 |
10.22
|
9
|
140K | 4.18% | ||||
| Jun 6 | 9.34 | 8.94 |
9.72
|
8.46
|
121K | 4.94% | ||||
| Jun 3 | 8.9 | 8.84 |
9.25
|
8.68
|
61.1K | -3.78% | ||||
| Jun 2 | 9.25 | 8.14 |
9.66
|
7.88
|
146K | 10.91% | ||||
| Jun 1 | 8.34 | 8.29 |
9.43
|
6.34
|
258K | 6.92% | ||||
| May 31 | 7.8 | 7.12 |
8.28
|
6.88
|
72.1K | 12.23% | ||||
| May 27 | 6.95 | 6.49 |
6.99
|
6.26
|
51.0K | 12.28% | ||||
| May 26 | 6.19 | 5.63 |
6.68
|
5.63
|
70.2K | 12.34% | ||||
| May 25 | 5.51 | 5.59 |
5.92
|
5.32
|
68.2K | -3.84% | ||||
| May 24 | 5.73 | 6.25 |
6.35
|
5.58
|
48.0K | -6.07% | ||||
| May 23 | 6.1 | 6.8 |
6.8
|
5.95
|
43.1K | -8.27% | ||||
| May 20 | 6.65 | 6.38 |
6.75
|
6.17
|
41.2K | 8.31% | ||||
| May 19 | 6.14 | 6.75 |
6.81
|
6.13
|
54.7K | -9.97% | ||||
| May 18 | 6.82 | 7.05 |
7.05
|
6.78
|
24.8K | -0.29% | ||||
| May 17 | 6.84 | 6.88 |
7.22
|
6.79
|
61.9K | -9.64% | ||||
| May 16 | 7.57 | 5.25 |
9
|
5.14
|
293K | 49.31% | ||||
| May 13 | 5.07 | 5.72 |
5.72
|
5.01
|
66.6K | -3.61% | ||||
| May 12 | 5.26 | 5 |
5.5
|
4.92
|
37.9K | 7.57% | ||||
| May 11 | 4.89 | 5.85 |
5.95
|
4.51
|
153K | -31.89% | ||||
| May 10 | 7.18 | 6.39 |
7.18
|
6.31
|
33.6K | 13.61% | ||||
| May 9 | 6.32 | 6.66 |
6.87
|
6.26
|
41.1K | -1.25% | ||||
| May 6 | 6.4 | 6.64 |
6.75
|
6.38
|
37.6K | -2.74% | ||||
| May 5 | 6.58 | 7.05 |
7.16
|
6.5
|
53.2K | -7.58% | ||||
| May 4 | 7.12 | 7 |
7.18
|
6.44
|
69.3K | 0.99% | ||||
| May 3 | 7.05 | 7.63 |
7.63
|
7
|
70.7K | -3.95% | ||||
| May 2 | 7.34 | 7.5 |
7.97
|
7.01
|
56.3K | -0.94% | ||||
| Apr 29 | 7.41 | 7.66 |
8.02
|
7.37
|
55.9K | -4.14% | ||||
| Apr 28 | 7.73 | 7.78 |
7.83
|
7.35
|
43.8K | 2.25% | ||||
| Apr 27 | 7.56 | 7.86 |
8.01
|
7.51
|
56.3K | -2.83% | ||||
| Apr 26 | 7.78 | 8.34 |
8.61
|
7.51
|
60.0K | -6.38% | ||||
| Apr 25 | 8.31 | 9.23 |
9.25
|
8.27
|
62.6K | -7.67% | ||||
| Apr 22 | 9 | 9.62 |
9.63
|
9
|
28.2K | -4.26% | ||||
| Apr 21 | 9.4 | 9.94 |
9.95
|
9.27
|
31.6K | -4.18% | ||||
| Apr 20 | 9.81 | 10 |
10.12
|
9.47
|
34.6K | -1.21% | ||||
| Apr 19 | 9.93 | 9.75 |
10.16
|
9.38
|
51.2K | 7.12% | ||||
| Apr 18 | 9.27 | 10.38 |
10.38
|
9.02
|
104K | -7.39% | ||||
| Apr 14 | 10.01 | 10.37 |
10.37
|
10
|
28.4K | 0.30% | ||||
| Apr 13 | 9.98 | 10.38 |
10.48
|
9.94
|
37.0K | -3.39% | ||||
| Apr 12 | 10.33 | 10.26 |
10.47
|
9.72
|
54.6K | 0.58% | ||||
| Apr 11 | 10.27 | 10.66 |
10.95
|
10.06
|
38.7K | -3.57% | ||||
| Apr 8 | 10.65 | 10.94 |
10.95
|
10.52
|
34.0K | -1.93% | ||||
| Apr 7 | 10.86 | 11 |
11.5
|
10.56
|
38.0K | -1.36% | ||||
| Apr 6 | 11.01 | 11.2 |
11.69
|
10.5
|
51.0K | -4.09% | ||||
| Apr 5 | 11.48 | 12 |
12.25
|
11.25
|
36.3K | -1.8% | ||||
| Apr 4 | 11.69 | 12.43 |
12.46
|
11.25
|
56.3K | -6.85% | ||||
| Apr 1 | 12.55 | 13.25 |
13.87
|
12.32
|
76.8K | -8.73% | ||||
| Mar 31 | 13.75 | 11.75 |
15.28
|
11.53
|
423K | 24.66% | ||||
| Mar 30 | 11.03 | 11.75 |
11.75
|
11.03
|
39.6K | -5% | ||||
| Mar 29 | 11.61 | 11.9 |
12.32
|
11.49
|
39.8K | 2.11% | ||||
| Mar 28 | 11.37 | 11.52 |
12.03
|
11.27
|
21.7K | -2.24% | ||||
| Mar 25 | 11.63 | 13 |
13
|
11.53
|
35.2K | -8.64% | ||||
| Mar 24 | 12.73 | 12.5 |
12.75
|
12.28
|
34.6K | 2.33% | ||||
| Mar 23 | 12.44 | 12.71 |
12.75
|
12.25
|
23.3K | -1.35% | ||||
| Mar 22 | 12.61 | 12.38 |
12.74
|
12.3
|
20.8K | 3.45% | ||||
| Mar 21 | 12.19 | 13 |
13
|
12.06
|
41.2K | -9.7% | ||||
| Mar 18 | 13.5 | 12 |
13.5
|
11.45
|
90.0K | 15.58% | ||||
| Mar 17 | 11.68 | 10.45 |
11.72
|
10.45
|
32.9K | 9.26% | ||||
| Mar 16 | 10.69 | 10.25 |
10.87
|
10.25
|
17.7K | 3.69% | ||||
| Mar 15 | 10.31 | 10.73 |
10.75
|
10.2
|
19.9K | 0.59% | ||||
| Mar 14 | 10.25 | 11 |
11.02
|
10.13
|
19.6K | -3.57% | ||||
| Mar 11 | 10.63 | 11.1 |
11.65
|
10.63
|
18.5K | -6.92% | ||||
| Mar 10 | 11.42 | 11.5 |
11.75
|
11.1
|
13.9K | -2.81% | ||||
| Mar 9 | 11.75 | 11.13 |
12
|
10.85
|
29.5K | 9.30% | ||||
| Mar 8 | 10.75 | 10.63 |
11.36
|
10.56
|
21.0K | 0% | ||||
| Mar 7 | 10.75 | 11.13 |
11.3
|
10.75
|
29.7K | -2.63% | ||||
| Mar 4 | 11.04 | 11.89 |
11.89
|
10.75
|
18.7K | -3.92% | ||||
| Mar 3 | 11.49 | 12 |
12
|
11.45
|
22.5K | -3.04% | ||||
| Mar 2 | 11.85 | 11.36 |
12
|
11.31
|
14.9K | 3.58% | ||||
| Mar 1 | 11.44 | 11.75 |
12
|
11.39
|
16.5K | 0% | ||||
| Feb 28 | 11.44 | 12 |
12
|
11.38
|
29.4K | -3.46% | ||||
| Feb 25 | 11.85 | 11.5 |
12
|
11.29
|
18.5K | -0.25% | ||||
| Feb 24 | 11.88 | 10.32 |
12
|
10.06
|
40.1K | 13.68% | ||||
| Feb 23 | 10.45 | 11.44 |
12
|
10.35
|
37.4K | -6.95% | ||||
| Feb 22 | 11.23 | 12.02 |
12.12
|
11.13
|
30.9K | -6.34% | ||||
| Feb 18 | 11.99 | 12.36 |
12.75
|
11.9
|
20.8K | -4% | ||||
| Feb 17 | 12.49 | 12.81 |
12.89
|
12.49
|
17.6K | -1.65% | ||||
| Feb 16 | 12.7 | 12.69 |
13
|
12.5
|
17.5K | 0.08% | ||||
| Feb 15 | 12.69 | 11.98 |
12.75
|
11.98
|
26.3K | 6.28% | ||||
| Feb 14 | 11.94 | 11.75 |
12.54
|
11.75
|
15.3K | -1% | ||||
| Feb 11 | 12.06 | 12.43 |
12.75
|
11.75
|
48.3K | -1.15% | ||||
| Feb 10 | 12.2 | 12.69 |
12.88
|
12.15
|
36.5K | -4.31% | ||||
| Feb 9 | 12.75 | 12.31 |
13.12
|
12.31
|
39.2K | 3.49% | ||||
| Feb 8 | 12.32 | 12.72 |
12.72
|
12.25
|
18.1K | -2.92% | ||||
| Feb 7 | 12.69 | 13.13 |
13.13
|
12.56
|
24.9K | 2.09% | ||||
| Feb 4 | 12.43 | 11.93 |
12.74
|
11.77
|
31.0K | 3.58% | ||||
| Feb 3 | 12 | 12.68 |
13.25
|
11.91
|
27.5K | -4.46% | ||||
| Feb 2 | 12.56 | 13.5 |
13.97
|
12.53
|
32.5K | -6.55% | ||||
| Feb 1 | 13.44 | 13.82 |
13.82
|
13.26
|
29.7K | -1.1% | ||||
| Jan 31 | 13.59 | 12.77 |
13.81
|
12.75
|
39.5K | 8.11% | ||||
| Jan 28 | 12.57 | 12.48 |
13
|
11.75
|
27.8K | 4.75% | ||||
| Jan 27 | 12 | 13.65 |
14
|
11.57
|
54.0K | -5.44% | ||||
| Jan 26 | 12.69 | 13.92 |
14
|
12.6
|
27.0K | -2.68% | ||||
| Jan 25 | 13.04 | 13.1 |
14.18
|
12.63
|
25.8K | -0.46% | ||||
| Jan 24 | 13.1 | 12.02 |
13.25
|
12.02
|
40.4K | 1.16% | ||||
| Jan 21 | 12.95 | 13.28 |
13.64
|
12.91
|
52.4K | -4.71% | ||||
| Jan 20 | 13.59 | 13.95 |
14.42
|
13.52
|
22.1K | -2.02% | ||||
| Jan 19 | 13.87 | 14.49 |
14.49
|
13.75
|
20.4K | -1.91% | ||||
| Jan 18 | 14.14 | 14.91 |
14.94
|
14.06
|
28.6K | -5.23% | ||||
| Jan 14 | 14.92 | 14.66 |
15.14
|
14.06
|
26.2K | 1.22% | ||||
| Jan 13 | 14.74 | 15.4 |
15.5
|
14.53
|
27.7K | -3.72% | ||||
| Jan 12 | 15.31 | 16 |
16.03
|
15.26
|
23.5K | -3.22% | ||||
| Jan 11 | 15.82 | 15.39 |
16.09
|
15.2
|
24.5K | 3.74% | ||||
| Jan 10 | 15.25 | 15.61 |
15.61
|
15
|
29.4K | -1.68% | ||||
| Jan 7 | 15.51 | 15.42 |
15.75
|
15.13
|
22.2K | 0.58% | ||||
| Jan 6 | 15.42 | 15 |
15.49
|
14.5
|
32.9K | 4.26% | ||||
| Jan 5 | 14.79 | 15.65 |
16
|
14.75
|
30.6K | -4.64% | ||||
| Jan 4 | 15.51 | 15.82 |
16
|
14.9
|
33.8K | -0.45% | ||||
| Jan 3 | 15.58 | 15.08 |
15.89
|
14.75
|
41.0K | 7.01% | ||||
| Dec 31 | 14.56 | 14.61 |
15
|
14.45
|
64.4K | -2.41% | ||||
| Dec 30 | 14.92 | 14 |
15.36
|
14
|
81.4K | 4.34% | ||||
| Dec 29 | 14.3 | 15.25 |
15.5
|
14.06
|
83.9K | -6.29% | ||||
| Dec 28 | 15.26 | 16 |
16.25
|
15.25
|
65.5K | -5.63% | ||||
| Dec 27 | 16.17 | 17.14 |
17.25
|
16
|
60.2K | -8.28% | ||||
| Dec 23 | 17.63 | 16.5 |
17.75
|
16.5
|
57.9K | 5.25% | ||||
| Dec 22 | 16.75 | 16.94 |
17.14
|
16.67
|
25.9K | -2.16% | ||||
| Dec 21 | 17.12 | 17.1 |
17.25
|
16.75
|
38.3K | 0.71% | ||||
| Dec 20 | 17 | 16.68 |
17.22
|
16.54
|
35.7K | -2.19% | ||||
| Dec 17 | 17.38 | 16.38 |
18.23
|
16
|
75.6K | 5.65% | ||||
| Dec 16 | 16.45 | 17.26 |
17.75
|
16.25
|
29.8K | -5.08% | ||||
| Dec 15 | 17.33 | 16.82 |
17.75
|
16.25
|
38.7K | 2.79% | ||||
| Dec 14 | 16.86 | 17.36 |
17.75
|
16.85
|
27.3K | -2.99% | ||||
| Dec 13 | 17.38 | 18.25 |
18.45
|
16.88
|
29.4K | 1.64% | ||||
| Dec 10 | 17.1 | 18.5 |
18.5
|
17
|
40.9K | -6.3% | ||||
| Dec 9 | 18.25 | 18.63 |
18.75
|
17.87
|
28.7K | -2.67% | ||||
| Dec 8 | 18.75 | 17.01 |
19
|
17.01
|
78.0K | 10.29% | ||||
| Dec 7 | 17 | 16.63 |
17.25
|
16.5
|
61.8K | 4.55% | ||||
| Dec 6 | 16.26 | 16.63 |
16.75
|
15.75
|
47.7K | 0.06% | ||||
| Dec 3 | 16.25 | 17.25 |
17.5
|
16.1
|
59.2K | -5.08% | ||||
| Dec 2 | 17.12 | 17.5 |
17.5
|
16.75
|
42.8K | -1.55% | ||||
| Dec 1 | 17.39 | 17 |
18.37
|
16.89
|
158K | 2.29% | ||||
| Nov 30 | 17 | 17.03 |
17.67
|
16.75
|
65.0K | -2.63% | ||||
| Nov 29 | 17.46 | 17.75 |
18
|
17.25
|
46.0K | -0.85% | ||||
| Nov 26 | 17.61 | 17.75 |
18
|
17.02
|
35.0K | -3.03% | ||||
| Nov 24 | 18.16 | 17.45 |
18.41
|
17
|
50.0K | 5.89% | ||||
| Nov 23 | 17.15 | 17.25 |
17.42
|
16.27
|
80.5K | -2.45% | ||||
| Nov 22 | 17.58 | 18.3 |
18.5
|
17.52
|
79.1K | -4.61% | ||||
| Nov 19 | 18.43 | 18.32 |
18.7
|
18.25
|
75.8K | 0.11% | ||||
| Nov 18 | 18.41 | 19.64 |
19.95
|
18.25
|
76.0K | -7.11% | ||||
| Nov 17 | 19.82 | 19.38 |
20
|
18.75
|
87.6K | 2.27% | ||||
| Nov 16 | 19.38 | 20.25 |
20.62
|
19
|
139K | -8.8% | ||||
| Nov 15 | 21.25 | 21 |
22.05
|
18.5
|
435K | -9.11% | ||||
| Nov 12 | 23.38 | 22.5 |
23.51
|
22.39
|
60.4K | 4.42% | ||||
| Nov 11 | 22.39 | 23.5 |
23.5
|
22.25
|
66.1K | -3.86% | ||||
| Nov 10 | 23.29 | 23.5 |
24.25
|
23
|
43.8K | -2.27% | ||||
| Nov 9 | 23.83 | 23.75 |
24.25
|
21.75
|
91.5K | 0.13% | ||||
| Nov 8 | 23.8 | 25.5 |
25.75
|
23
|
189K | -6.67% | ||||
| Nov 5 | 25.5 | 25.75 |
26.25
|
25.25
|
67.8K | -2.86% | ||||
| Nov 4 | 26.25 | 27 |
27
|
25.75
|
35.7K | -2.78% | ||||
| Nov 3 | 27 | 26.25 |
27.25
|
26.25
|
46.9K | 0.93% | ||||
| Nov 2 | 26.75 | 26.25 |
26.75
|
26
|
35.5K | 2.88% | ||||
| Nov 1 | 26 | 25.25 |
26.75
|
25.25
|
52.0K | 2.97% | ||||
| Oct 29 | 25.25 | 26.75 |
27
|
25.13
|
85.0K | -6.48% | ||||
| Oct 28 | 27 | 27 |
27.5
|
26.75
|
34.6K | 0.93% | ||||
| Oct 27 | 26.75 | 27.75 |
28
|
26.5
|
50.1K | -3.6% | ||||
| Oct 26 | 27.75 | 28.25 |
28.75
|
27.5
|
36.9K | -2.63% | ||||
| Oct 25 | 28.5 | 27.5 |
28.5
|
27.25
|
62.1K | 3.64% | ||||
| Oct 22 | 27.5 | 27.5 |
27.75
|
27.25
|
42.0K | -0.9% | ||||
| Oct 21 | 27.75 | 27.75 |
28.5
|
27.56
|
23.7K | -0.89% | ||||
| Oct 20 | 28 | 27.5 |
28.25
|
27.5
|
25.5K | 0.90% | ||||
| Oct 19 | 27.75 | 27.5 |
28
|
27
|
19.8K | 0.91% | ||||
| Oct 18 | 27.5 | 28.5 |
28.75
|
27
|
59.8K | -3.51% | ||||
| Oct 15 | 28.5 | 29.5 |
30
|
28.5
|
53.7K | -1.72% | ||||
| Oct 14 | 29 | 29.5 |
30
|
29
|
21.2K | -0.85% | ||||
| Oct 13 | 29.25 | 28.75 |
29.73
|
28.75
|
20.4K | 0% | ||||
| Oct 12 | 29.25 | 28.75 |
29.5
|
28.75
|
17.3K | 0.86% | ||||
| Oct 11 | 29 | 29 |
29.5
|
28.5
|
28.3K | 0% | ||||
| Oct 8 | 29 | 29.5 |
30
|
29
|
15.8K | -1.69% | ||||
| Oct 7 | 29.5 | 29.5 |
30
|
29.25
|
23.5K | 0.85% | ||||
| Oct 6 | 29.25 | 29.75 |
30
|
28.75
|
56.3K | -2.5% | ||||
| Oct 5 | 30 | 30.75 |
31
|
30
|
39.6K | -3.23% | ||||
| Oct 4 | 31 | 31.5 |
31.75
|
30.75
|
52.4K | -3.88% | ||||
| Oct 1 | 32.25 | 31 |
33.13
|
30.75
|
79.0K | 4.88% | ||||
| Sep 30 | 30.75 | 32.25 |
32.5
|
30.75
|
77.9K | 0.82% | ||||
| Sep 29 | 30.5 | 30.5 |
31.25
|
30
|
32.3K | 0% | ||||
| Sep 28 | 30.5 | 31.75 |
31.94
|
30.5
|
30.3K | -6.15% | ||||
| Sep 27 | 32.5 | 30.75 |
32.75
|
30.75
|
48.3K | 5.69% | ||||
| Sep 24 | 30.75 | 30 |
31.5
|
30
|
24.3K | 0.82% | ||||
| Sep 23 | 30.5 | 30.25 |
31
|
30
|
33.4K | 0% | ||||
| Sep 22 | 30.5 | 30.25 |
31
|
30
|
43.9K | 0% | ||||
| Sep 21 | 30.5 | 31 |
31.75
|
30.25
|
32.4K | -2.4% | ||||
| Sep 20 | 31.25 | 32 |
32.75
|
30.5
|
49.8K | -8.09% | ||||
| Sep 17 | 34 | 30.75 |
34
|
30.25
|
87.1K | 11.48% | ||||
| Sep 16 | 30.5 | 29.75 |
31.25
|
29.75
|
27.9K | 0% | ||||
| Sep 15 | 30.5 | 30 |
30.5
|
29.5
|
38.7K | 1.67% | ||||
| Sep 14 | 30 | 31.5 |
31.53
|
30
|
38.8K | -4% | ||||
| Sep 13 | 31.25 | 31.25 |
31.75
|
30.75
|
21.5K | 0% | ||||
| Sep 10 | 31.25 | 31.5 |
31.75
|
31
|
20.8K | 1.63% | ||||
| Sep 9 | 30.75 | 30.75 |
31.5
|
30.5
|
34.3K | -0.81% | ||||
| Sep 8 | 31 | 32.75 |
32.95
|
30.75
|
41.0K | -3.88% | ||||
| Sep 7 | 32.25 | 33.75 |
34
|
32.25
|
24.1K | -5.15% | ||||
| Sep 3 | 34 | 34.25 |
34.26
|
33
|
27.3K | -2.16% | ||||
| Sep 2 | 34.75 | 34 |
35
|
33.75
|
27.2K | 2.96% | ||||
| Sep 1 | 33.75 | 32.5 |
34
|
32.5
|
23.2K | 2.27% | ||||
| Aug 31 | 33 | 32 |
33.25
|
31.75
|
31.9K | 4.76% | ||||
| Aug 30 | 31.5 | 33.25 |
33.63
|
31.25
|
28.7K | -3.08% | ||||
| Aug 27 | 32.5 | 31.25 |
32.5
|
30.5
|
32.0K | 6.56% | ||||
| Aug 26 | 30.5 | 31.5 |
33
|
30.25
|
32.6K | -3.94% | ||||
| Aug 25 | 31.75 | 30.75 |
34
|
30.25
|
53.6K | 3.25% | ||||
| Aug 24 | 30.75 | 29.5 |
31.25
|
29.27
|
40.0K | 3.36% | ||||
| Aug 23 | 29.75 | 27.5 |
30
|
27.27
|
60.5K | 7.21% | ||||
| Aug 20 | 27.75 | 28.5 |
29
|
27.5
|
79.6K | -4.31% | ||||
| Aug 19 | 29 | 29.5 |
30.25
|
28.75
|
33.9K | -3.33% | ||||
| Aug 18 | 30 | 29.25 |
30.75
|
28.75
|
47.0K | 0.84% | ||||
| Aug 17 | 29.75 | 30 |
30.67
|
29.5
|
31.8K | -3.25% | ||||
| Aug 16 | 30.75 | 31.25 |
31.25
|
29.75
|
52.1K | -3.91% | ||||
| Aug 13 | 32 | 30.75 |
32.25
|
30.5
|
59.2K | 2.40% | ||||
| Aug 12 | 31.25 | 30.92 |
32.75
|
28.75
|
232K | -10.71% | ||||
| Aug 11 | 35 | 35.5 |
35.5
|
33.5
|
69.3K | -2.78% | ||||
| Aug 10 | 36 | 35.25 |
36.25
|
34.88
|
31.2K | 2.13% | ||||
| Aug 9 | 35.25 | 35.5 |
37
|
34.75
|
37.4K | 0.71% | ||||
| Aug 6 | 35 | 35 |
35.75
|
34
|
50.5K | -2.1% | ||||
| Aug 5 | 35.75 | 33.5 |
38.5
|
33.13
|
182K | 14.40% | ||||
| Aug 4 | 31.25 | 33.5 |
34.5
|
31.25
|
98.0K | -8.09% | ||||
| Aug 3 | 34 | 33.75 |
34
|
33.25
|
28.6K | 0% | ||||
| Aug 2 | 34 | 33.63 |
34.5
|
33
|
57.8K | 2.26% | ||||
| Jul 30 | 33.25 | 34.5 |
35
|
33.25
|
83.0K | -5% | ||||
| Jul 29 | 35 | 35.25 |
36
|
35
|
33.4K | -3.45% | ||||
| Jul 28 | 36.25 | 34.5 |
36.63
|
34.5
|
41.5K | 2.84% | ||||
| Jul 27 | 35.25 | 34.75 |
35.88
|
33.25
|
59.0K | 1.44% | ||||
| Jul 26 | 34.75 | 35.75 |
36.5
|
33.75
|
127K | -5.44% | ||||
| Jul 23 | 36.75 | 39 |
39
|
36.07
|
79.5K | -5.77% | ||||
| Jul 22 | 39 | 39.25 |
40
|
38.25
|
29.1K | -2.5% | ||||
| Jul 21 | 40 | 39 |
40
|
38.5
|
38.1K | 3.90% | ||||
| Jul 20 | 38.5 | 36.75 |
39.25
|
36.75
|
58.6K | 4.05% | ||||
| Jul 19 | 37 | 37.5 |
37.5
|
36.63
|
51.5K | -1.99% | ||||
| Jul 16 | 37.75 | 38 |
38.75
|
37.25
|
55.0K | -0.66% | ||||
| Jul 15 | 38 | 37.25 |
38.25
|
36.75
|
36.2K | 0.66% | ||||
| Jul 14 | 37.75 | 37.5 |
38.75
|
36.5
|
85.7K | 0% | ||||
| Jul 13 | 37.75 | 39.5 |
40
|
37.5
|
80.3K | -5.63% | ||||
| Jul 12 | 40 | 41 |
41
|
39.25
|
44.0K | -1.23% | ||||
| Jul 9 | 40.5 | 40.25 |
41
|
39.75
|
41.3K | 0.62% | ||||
| Jul 8 | 40.25 | 39.25 |
41.25
|
38.75
|
57.7K | 0% | ||||
| Jul 7 | 40.25 | 40.5 |
41.25
|
38
|
81.0K | 0% | ||||
| Jul 6 | 40.25 | 42 |
42.5
|
40
|
82.0K | -4.17% | ||||
| Jul 2 | 42 | 42.5 |
43
|
41
|
62.1K | -1.18% | ||||
| Jul 1 | 42.5 | 41.25 |
45.13
|
41.25
|
131K | 0.59% | ||||
| Jun 30 | 42.25 | 44.5 |
44.5
|
40.5
|
203K | -5.06% | ||||
| Jun 29 | 44.5 | 46.44 |
46.5
|
44.25
|
106K | -1.11% | ||||
| Jun 28 | 45 | 45 |
46.25
|
43.75
|
243K | -8.16% | ||||
| Jun 25 | 49 | 48.5 |
50
|
48.25
|
900K | 2.62% | ||||
| Jun 24 | 47.75 | 47.25 |
49.5
|
47.25
|
98.3K | 1.06% | ||||
| Jun 23 | 47.25 | 46.75 |
48.25
|
46.63
|
63.2K | 0.53% | ||||
| Jun 22 | 47 | 48 |
48.25
|
46.5
|
60.3K | -1.05% | ||||
| Jun 21 | 47.5 | 48 |
48.75
|
47
|
76.6K | -0.52% | ||||
| Jun 18 | 47.75 | 48 |
50
|
47.5
|
82.3K | 0.53% | ||||
| Jun 17 | 47.5 | 49.5 |
50.88
|
46.75
|
141K | -5% | ||||
| Jun 16 | 50 | 51.25 |
53.25
|
47.5
|
179K | -0.99% | ||||
| Jun 15 | 50.5 | 54.5 |
54.5
|
50.25
|
105K | -8.18% | ||||
| Jun 14 | 55 | 53.5 |
55
|
52.25
|
85.4K | 3.29% | ||||
| Jun 11 | 53.25 | 51.5 |
53.75
|
50.25
|
94.0K | 4.41% | ||||
| Jun 10 | 51 | 50 |
51.25
|
48.5
|
58.2K | 3.03% | ||||
| Jun 9 | 49.5 | 49.75 |
51.25
|
48.75
|
68.2K | 0% | ||||
| Jun 8 | 49.5 | 49.5 |
50.75
|
47.13
|
119K | 1.02% | ||||
| Jun 7 | 49 | 45.75 |
49.75
|
45.5
|
123K | 8.89% | ||||
| Jun 4 | 45 | 45 |
46
|
44.75
|
39.1K | 0% | ||||
| Jun 3 | 45 | 46.25 |
47.25
|
44.38
|
53.2K | -3.74% | ||||
| Jun 2 | 46.75 | 45.25 |
47.5
|
44.75
|
63.6K | 3.89% | ||||
| Jun 1 | 45 | 43.75 |
46.25
|
43
|
66.8K | 3.45% | ||||
| May 28 | 43.5 | 44 |
45.75
|
43
|
63.3K | -1.14% | ||||
| May 27 | 44 | 43.25 |
45.5
|
42.63
|
56.9K | 1.73% | ||||
| May 26 | 43.25 | 43.25 |
44.64
|
42.13
|
84.6K | 0.58% | ||||
| May 25 | 43 | 45 |
45.15
|
42.75
|
51.0K | -1.71% | ||||
| May 24 | 43.75 | 44.75 |
45.14
|
43.06
|
54.6K | -2.78% | ||||
| May 21 | 45 | 43.75 |
45.38
|
43.25
|
79.2K | 2.27% | ||||
| May 20 | 44 | 42.25 |
44.25
|
42.13
|
62.0K | 2.92% | ||||
| May 19 | 42.75 | 41.5 |
43.25
|
40.75
|
53.2K | 0.59% | ||||
| May 18 | 42.5 | 41.5 |
44.5
|
40.75
|
79.1K | 1.80% | ||||
| May 17 | 41.75 | 38.5 |
42
|
38.06
|
93.2K | 9.87% | ||||
| May 14 | 38 | 37 |
38.75
|
36.25
|
46.4K | 4.11% | ||||
| May 13 | 36.5 | 38.5 |
38.75
|
35.75
|
137K | -3.31% | ||||
| May 12 | 37.75 | 39.5 |
41.25
|
37.5
|
152K | -3.82% | ||||
| May 11 | 39.25 | 36.75 |
40.25
|
36.5
|
81.0K | 3.29% | ||||
| May 10 | 38 | 40.25 |
40.5
|
37.5
|
178K | -6.75% | ||||
| May 7 | 40.75 | 40.5 |
41.5
|
40.25
|
61.1K | 0% | ||||
| May 6 | 40.75 | 44.25 |
44.75
|
39.75
|
413K | -7.91% | ||||
| May 5 | 44.25 | 42 |
47.38
|
41.75
|
225K | 5.36% | ||||
| May 4 | 42 | 42.25 |
42.5
|
40.82
|
120K | -2.89% | ||||
| May 3 | 43.25 | 42.75 |
43.75
|
41.5
|
117K | 0.58% | ||||
| Apr 30 | 43 | 42.5 |
44.25
|
42.3
|
61.2K | 0% | ||||
| Apr 29 | 43 | 43.75 |
44
|
42.5
|
95.7K | -2.82% | ||||
| Apr 28 | 44.25 | 43.25 |
44.25
|
42
|
99.0K | 2.31% | ||||
| Apr 27 | 43.25 | 43.25 |
44.75
|
42.24
|
137K | 0% | ||||
| Apr 26 | 43.25 | 43.13 |
44.5
|
42.5
|
126K | 0% | ||||
| Apr 23 | 43.25 | 41.75 |
43.5
|
40.75
|
117K | 4.22% | ||||
| Apr 22 | 41.5 | 43.75 |
44
|
41
|
202K | -5.14% | ||||
| Apr 21 | 43.75 | 45.45 |
45.5
|
42.75
|
214K | 2.94% | ||||
| Apr 20 | 42.5 | 43 |
43.25
|
35.75
|
328K | -1.16% | ||||
| Apr 19 | 43 | 45.38 |
47
|
42.75
|
219K | -7.53% | ||||
| Apr 16 | 46.5 | 53.8 |
54.75
|
41
|
547K | -17.33% | ||||
| Apr 15 | 56.25 | 43 |
57.75
|
43
|
814K | 31.58% | ||||
| Apr 14 | 42.75 | 42.75 |
44.25
|
42.32
|
49.7K | -1.16% | ||||
| Apr 13 | 43.25 | 42.75 |
44
|
42.13
|
63.2K | 0.58% | ||||
| Apr 12 | 43 | 44.75 |
44.75
|
42.75
|
78.4K | -4.44% | ||||
| Apr 9 | 45 | 44.5 |
46
|
44
|
46.3K | 0% | ||||
| Apr 8 | 45 | 45 |
45.5
|
44.25
|
48.5K | 0% | ||||
| Apr 7 | 45 | 46 |
46.5
|
44.5
|
59.9K | -1.1% | ||||
| Apr 6 | 45.5 | 47 |
47
|
45.25
|
54.8K | -3.19% | ||||
| Apr 5 | 47 | 47 |
48.25
|
46.25
|
44.9K | 1.08% | ||||
| Apr 1 | 46.5 | 44 |
46.75
|
44
|
69.7K | 3.91% | ||||
| Mar 31 | 44.75 | 45.25 |
46.75
|
44.75
|
88.7K | -1.1% | ||||
| Mar 30 | 45.25 | 44.25 |
45.5
|
42.75
|
64.2K | 2.26% | ||||
| Mar 29 | 44.25 | 45 |
46
|
43.25
|
100K | -3.28% | ||||
| Mar 26 | 45.75 | 47 |
47.25
|
43.75
|
70.3K | -2.14% | ||||
| Mar 25 | 46.75 | 44.25 |
47
|
43.38
|
103K | 5.65% | ||||
| Mar 24 | 44.25 | 48.75 |
48.75
|
44
|
236K | -7.33% | ||||
| Mar 23 | 47.75 | 50.25 |
50.5
|
47.38
|
114K | -4.02% | ||||
| Mar 22 | 49.75 | 51.25 |
51.75
|
49.5
|
81.4K | -3.4% | ||||
| Mar 19 | 51.5 | 49.5 |
51.64
|
49.25
|
81.1K | 4.57% | ||||
| Mar 18 | 49.25 | 51 |
52.22
|
49.25
|
65.4K | -3.9% | ||||
| Mar 17 | 51.25 | 51.25 |
52.5
|
50
|
73.7K | -1.91% | ||||
| Mar 16 | 52.25 | 51.75 |
55
|
51.5
|
78.0K | -0.95% | ||||
| Mar 15 | 52.75 | 54.75 |
55.5
|
52.75
|
71.6K | -2.31% | ||||
| Mar 12 | 54 | 50.5 |
54.75
|
50.25
|
94.6K | 2.37% | ||||
| Mar 11 | 52.75 | 48.25 |
52.75
|
47
|
147K | 9.33% | ||||
| Mar 10 | 48.25 | 52.5 |
52.5
|
48
|
163K | -5.85% | ||||
| Mar 9 | 51.25 | 51.1 |
52
|
47.75
|
193K | 0% | ||||
| Mar 8 | 51.25 | 52.75 |
53.5
|
50.75
|
98.9K | -1.91% | ||||
| Mar 5 | 52.25 | 52.75 |
53.5
|
44.75
|
445K | 0.48% | ||||
| Mar 4 | 52 | 52.5 |
53.5
|
46.63
|
233K | -0.48% | ||||
| Mar 3 | 52.25 | 54.25 |
55
|
51.75
|
135K | -3.69% | ||||
| Mar 2 | 54.25 | 55.5 |
56
|
54
|
82.8K | -3.13% | ||||
| Mar 1 | 56 | 55 |
56.75
|
54.25
|
100K | 4.42% | ||||
| Feb 26 | 53.63 | 55 |
55.38
|
52.5
|
100K | -2.05% | ||||
| Feb 25 | 54.75 | 56 |
57
|
54
|
132K | -2.23% | ||||
| Feb 24 | 56 | 55 |
57.25
|
54.5
|
79.1K | 2.28% | ||||
| Feb 23 | 54.75 | 55.25 |
55.75
|
51
|
180K | -1.79% | ||||
| Feb 22 | 55.75 | 57.5 |
60.25
|
55.5
|
161K | -4.29% | ||||
| Feb 19 | 58.25 | 58.5 |
60
|
57
|
123K | 2.19% | ||||
| Feb 18 | 57 | 60.5 |
60.5
|
56.5
|
149K | -6.17% | ||||
| Feb 17 | 60.75 | 61.25 |
62.75
|
58.5
|
95.8K | -2.02% | ||||
| Feb 16 | 62 | 62.5 |
63.25
|
60.25
|
181K | -3.5% | ||||
| Feb 12 | 64.25 | 66.25 |
66.25
|
63
|
187K | -6.2% | ||||
| Feb 11 | 68.5 | 71.75 |
72
|
67.75
|
152K | -3.86% | ||||
| Feb 10 | 71.25 | 75 |
77.5
|
67.75
|
220K | -2.73% | ||||
| Feb 9 | 73.25 | 73 |
77.25
|
70.25
|
230K | 1.38% | ||||
| Feb 8 | 72.25 | 66.5 |
73
|
66.25
|
254K | 10.31% | ||||
| Feb 5 | 65.5 | 67 |
67.25
|
62.75
|
175K | 0.38% | ||||
| Feb 4 | 65.25 | 59.5 |
65.5
|
59.25
|
235K | 10.13% | ||||
| Feb 3 | 59.25 | 57.5 |
59.75
|
57.13
|
83.5K | 3.49% | ||||
| Feb 2 | 57.25 | 60 |
60.5
|
57
|
144K | -4.58% | ||||
| Feb 1 | 60 | 54.33 |
60.5
|
53.75
|
361K | 10.09% | ||||
| Jan 29 | 54.5 | 55 |
56.75
|
54
|
115K | -0.46% | ||||
| Jan 28 | 54.75 | 55.5 |
58.75
|
54
|
128K | -0.45% | ||||
| Jan 27 | 55 | 55.75 |
60
|
54.75
|
139K | -4.76% | ||||
| Jan 26 | 57.75 | 58.75 |
59.5
|
56.25
|
143K | -1.28% | ||||
| Jan 25 | 58.5 | 56.25 |
58.75
|
55.5
|
165K | 5.88% | ||||
| Jan 22 | 55.25 | 53.75 |
55.5
|
53
|
109K | 2.31% | ||||
| Jan 21 | 54 | 54.5 |
54.5
|
53
|
64.0K | 0.47% | ||||
| Jan 20 | 53.75 | 54.75 |
55
|
53
|
89.1K | -1.38% | ||||
| Jan 19 | 54.5 | 54.75 |
56.25
|
53.5
|
125K | 2.83% | ||||
| Jan 15 | 53 | 54.75 |
56
|
52.75
|
146K | -2.75% | ||||
| Jan 14 | 54.5 | 55.5 |
56
|
54
|
95.5K | -1.8% | ||||
| Jan 13 | 55.5 | 55.5 |
56
|
54
|
100K | 0.45% | ||||
| Jan 12 | 55.25 | 55.25 |
56
|
53.75
|
117K | 1.38% | ||||
| Jan 11 | 54.5 | 58.25 |
58.5
|
54
|
206K | -9.17% | ||||
| Jan 8 | 60 | 60.5 |
61.75
|
59.5
|
122K | -0.83% | ||||
| Jan 7 | 60.5 | 56 |
60.5
|
56
|
174K | 9.01% | ||||
| Jan 6 | 55.5 | 54.33 |
57.75
|
54.25
|
158K | 2.78% | ||||
| Jan 5 | 54 | 52.25 |
54.5
|
51.63
|
90.8K | 2.37% | ||||
| Jan 4 | 52.75 | 53 |
53.75
|
51.5
|
150K | -1.4% | ||||
| Dec 31 | 53.5 | 53.75 |
54.38
|
52
|
142K | 0% | ||||
| Dec 30 | 53.5 | 53.25 |
55
|
52.25
|
82.7K | 0.47% | ||||
| Dec 29 | 53.25 | 55 |
55.5
|
52.5
|
149K | -3.18% | ||||
| Dec 28 | 55 | 57.25 |
58.25
|
55
|
142K | -3.93% | ||||
| Dec 24 | 57.25 | 61.75 |
62.38
|
57
|
118K | -6.91% | ||||
| Dec 23 | 61.5 | 59.75 |
63
|
59.63
|
282K | 4.24% | ||||
| Dec 22 | 59 | 57.5 |
59.75
|
57.25
|
160K | 2.16% | ||||
| Dec 21 | 57.75 | 56.5 |
57.75
|
55.5
|
95.0K | 1.76% | ||||
| Dec 18 | 56.75 | 55.75 |
57.5
|
55.5
|
122K | 0.89% | ||||
| Dec 17 | 56.25 | 55 |
57.25
|
54.25
|
119K | 4.17% | ||||
| Dec 16 | 54 | 54 |
54.75
|
51.5
|
131K | -0.46% | ||||
| Dec 15 | 54.25 | 55 |
55.65
|
53.75
|
99.4K | -0.91% | ||||
| Dec 14 | 54.75 | 57.25 |
57.7
|
54.25
|
102K | -3.95% | ||||
| Dec 11 | 57 | 56 |
60.5
|
55.83
|
143K | 1.33% | ||||
| Dec 10 | 56.25 | 56.27 |
57.25
|
54.87
|
96.6K | 0.90% | ||||
| Dec 9 | 55.75 | 58 |
59.25
|
54.25
|
150K | -5.11% | ||||
| Dec 8 | 58.75 | 55.75 |
58.75
|
53.75
|
170K | 3.52% | ||||
| Dec 7 | 56.75 | 58 |
58.66
|
56.25
|
131K | -3.81% | ||||
| Dec 4 | 59 | 58.75 |
60.18
|
57.5
|
101K | -0.42% | ||||
| Dec 3 | 59.25 | 59.25 |
60.25
|
58.25
|
80.2K | -1.25% | ||||
| Dec 2 | 60 | 59.5 |
60
|
57.5
|
95.9K | 1.27% | ||||
| Dec 1 | 59.25 | 61.25 |
62.25
|
59.25
|
141K | -5.58% | ||||
| Nov 30 | 62.75 | 63.75 |
65.75
|
61.75
|
130K | -2.33% | ||||
| Nov 27 | 64.25 | 58.25 |
64.5
|
58.1
|
135K | 9.83% | ||||
| Nov 25 | 58.5 | 59.25 |
59.5
|
57
|
99.3K | -1.27% | ||||
| Nov 24 | 59.25 | 59.5 |
60
|
56.5
|
189K | -1.25% | ||||
| Nov 23 | 60 | 62 |
63.13
|
60
|
174K | -3.61% | ||||
| Nov 20 | 62.25 | 62 |
63
|
60.75
|
117K | 1.63% | ||||
| Nov 19 | 61.25 | 62.25 |
63.5
|
60.75
|
115K | -2.39% | ||||
| Nov 18 | 62.75 | 62 |
63
|
61.25
|
135K | -0.79% | ||||
| Nov 17 | 63.25 | 64 |
64.75
|
61.75
|
134K | -2.32% | ||||
| Nov 16 | 64.75 | 65.75 |
67.5
|
63.5
|
154K | -4.07% | ||||
| Nov 13 | 67.5 | 66.5 |
68
|
65.25
|
114K | 0% | ||||
| Nov 12 | 67.5 | 68.14 |
69.75
|
65.5
|
121K | -0.37% | ||||
| Nov 11 | 67.75 | 63 |
69
|
63
|
181K | 6.27% | ||||
| Nov 10 | 63.75 | 60 |
64.25
|
59.25
|
156K | 5.37% | ||||
| Nov 9 | 60.5 | 60.69 |
62.5
|
57.75
|
173K | 1.26% | ||||
| Nov 6 | 59.75 | 58.75 |
61.75
|
57.75
|
134K | 0.84% | ||||
| Nov 5 | 59.25 | 61.25 |
61.25
|
57
|
266K | -1.25% | ||||
| Nov 4 | 60 | 61 |
64.48
|
59.75
|
175K | -2.04% | ||||
| Nov 3 | 61.25 | 65.75 |
66.5
|
60.5
|
349K | -8.92% | ||||
| Nov 2 | 67.25 | 65 |
67.25
|
60.5
|
250K | 2.67% | ||||
| Oct 30 | 65.5 | 68.5 |
70.75
|
60.25
|
459K | 2.34% | ||||
| Oct 29 | 64 | 59.5 |
66.5
|
58.75
|
199K | 7.56% | ||||
| Oct 28 | 59.5 | 61.94 |
62.75
|
58.25
|
164K | -6.3% | ||||
| Oct 27 | 63.5 | 65 |
65.38
|
62.75
|
77.7K | -2.31% | ||||
| Oct 26 | 65 | 66.25 |
68
|
62.75
|
109K | -2.26% | ||||
| Oct 23 | 66.5 | 67 |
67.25
|
64.5
|
83.0K | 0.38% | ||||
| Oct 22 | 66.25 | 63.91 |
66.88
|
62.75
|
123K | 2.32% | ||||
| Oct 21 | 64.75 | 68.75 |
69.5
|
64.5
|
230K | -6.83% | ||||
| Oct 20 | 69.5 | 73 |
73.25
|
68.75
|
173K | -4.79% | ||||
| Oct 19 | 73 | 72.5 |
74.75
|
72.25
|
113K | -0.68% | ||||
| Oct 16 | 73.5 | 73.25 |
76.25
|
73
|
130K | 0.34% | ||||
| Oct 15 | 73.25 | 70.25 |
75
|
68.5
|
218K | 2.81% | ||||
| Oct 14 | 71.25 | 76 |
76.63
|
70.75
|
271K | -5.94% | ||||
| Oct 13 | 75.75 | 75.5 |
77.88
|
74.5
|
180K | -0.66% | ||||
| Oct 12 | 76.25 | 78.25 |
79
|
74
|
280K | -3.17% | ||||
| Oct 9 | 78.75 | 81.75 |
82.17
|
77.75
|
231K | -3.37% | ||||
| Oct 8 | 81.5 | 80.75 |
82.5
|
80.25
|
161K | 2.19% | ||||
| Oct 7 | 79.75 | 79.25 |
85
|
78.5
|
357K | 1.59% | ||||
| Oct 6 | 78.5 | 77 |
82.63
|
76
|
422K | 1.95% | ||||
| Oct 5 | 77 | 73.25 |
77.5
|
72.5
|
272K | 6.21% | ||||
| Oct 2 | 72.5 | 69.75 |
73.75
|
68.75
|
213K | -2.03% | ||||
| Oct 1 | 74 | 73.75 |
75.75
|
71.71
|
167K | -1% | ||||
| Sep 30 | 74.75 | 74 |
75.75
|
71.75
|
204K | 0.34% | ||||
| Sep 29 | 74.5 | 70 |
75.5
|
69.25
|
345K | 5.67% | ||||
| Sep 28 | 70.5 | 73.25 |
73.75
|
68.75
|
286K | -0.35% | ||||
| Sep 25 | 70.75 | 67.5 |
74.13
|
66.5
|
266K | 4.04% | ||||
| Sep 24 | 68 | 70 |
72.5
|
66.5
|
408K | -7.48% | ||||
| Sep 23 | 73.5 | 73.5 |
78.75
|
70.5
|
695K | 2.80% | ||||
| Sep 22 | 71.5 | 69 |
71.75
|
64
|
339K | 6.32% | ||||
| Sep 21 | 67.25 | 63.25 |
69.75
|
62.5
|
414K | 3.46% | ||||
| Sep 18 | 65 | 55.5 |
66.75
|
55.5
|
668K | 17.12% | ||||
| Sep 17 | 55.5 | 55.25 |
58.75
|
54.5
|
350K | 0% | ||||
| Sep 16 | 55.5 | 52.5 |
58
|
52.5
|
458K | 4.46% | ||||
| Sep 15 | 53.13 | 54.25 |
54.5
|
49.75
|
251K | 2.17% | ||||
| Sep 14 | 52 | 46.5 |
56.25
|
45.75
|
747K | 16.85% | ||||
| Sep 11 | 44.5 | 44.75 |
45.5
|
43.75
|
103K | 1.14% | ||||
| Sep 10 | 44 | 43.5 |
46.25
|
43.5
|
154K | 1.15% | ||||
| Sep 9 | 43.5 | 41 |
43.5
|
41
|
99.3K | 5.45% | ||||
| Sep 8 | 41.25 | 41.75 |
42.25
|
40
|
101K | -2.37% | ||||
| Sep 4 | 42.25 | 41.5 |
42.25
|
38.75
|
223K | 1.20% | ||||
| Sep 3 | 41.75 | 42.42 |
43.25
|
40.75
|
168K | -2.34% | ||||
| Sep 2 | 42.75 | 45 |
45
|
42
|
206K | -4.47% | ||||
| Sep 1 | 44.75 | 43.38 |
45.5
|
41.5
|
214K | 1.13% | ||||
| Aug 31 | 44.25 | 45.5 |
47.75
|
43
|
296K | -1.12% | ||||
| Aug 28 | 44.75 | 45.25 |
49.25
|
41.75
|
1.7M | 14.01% | ||||
| Aug 27 | 39.25 | 37.5 |
40.38
|
36.75
|
299K | 2.61% | ||||
| Aug 26 | 38.25 | 40.25 |
41
|
38
|
160K | -3.16% | ||||
| Aug 25 | 39.5 | 36.78 |
41
|
36.25
|
379K | 0% | ||||
| Aug 24 | 39.5 | 44.25 |
44.5
|
37.75
|
554K | 0.64% | ||||
| Aug 21 | 39.25 | 48.75 |
49
|
38
|
898K | -21.11% | ||||
| Aug 20 | 49.75 | 51 |
52.5
|
48.5
|
412K | 1.02% | ||||
| Aug 19 | 49.25 | 50 |
52.25
|
47.5
|
407K | -5.74% | ||||
| Aug 18 | 52.25 | 55.5 |
55.5
|
49.5
|
543K | -7.93% | ||||
| Aug 17 | 56.75 | 59 |
59.5
|
54.25
|
326K | -2.58% | ||||
| Aug 14 | 58.25 | 59.5 |
61.25
|
57.75
|
368K | -1.69% | ||||
| Aug 13 | 59.25 | 58.25 |
62.5
|
57.75
|
470K | 3.49% | ||||
| Aug 12 | 57.25 | 57.25 |
58
|
55.75
|
919K | -16.42% | ||||
| Aug 11 | 68.5 | 72.25 |
73
|
66.25
|
1.0M | -12.46% | ||||
| Aug 10 | 78.25 | 89.25 |
92
|
71.5
|
4.3M | 31.51% | ||||
| Aug 7 | 59.5 | 68.75 |
68.75
|
43
|
1.8M | -2.06% | ||||
| Aug 6 | 60.75 | 67.25 |
67.5
|
58.25
|
647K | -7.6% | ||||
| Aug 5 | 65.75 | 69.75 |
69.75
|
63.75
|
444K | -6.07% | ||||
| Aug 4 | 70 | 79.5 |
87
|
57
|
1.3M | -4.76% | ||||
| Aug 3 | 73.5 | 63.25 |
74
|
62.5
|
884K | 26.72% | ||||
| Jul 31 | 58 | 56.25 |
59.25
|
55.5
|
276K | 4.04% | ||||
| Jul 30 | 55.75 | 55.25 |
56.5
|
54
|
163K | 0% | ||||
| Jul 29 | 55.75 | 57.5 |
58.25
|
53.25
|
237K | -1.76% | ||||
| Jul 28 | 56.75 | 55.25 |
59.75
|
54.38
|
328K | 5.58% | ||||
| Jul 27 | 53.75 | 51 |
55.5
|
50.5
|
298K | 8.59% | ||||
| Jul 24 | 49.5 | 48.25 |
50
|
46.5
|
85.7K | 2.59% | ||||
| Jul 23 | 48.25 | 49.75 |
50.75
|
47.5
|
118K | -3.02% | ||||
| Jul 22 | 49.75 | 51.75 |
52
|
41
|
208K | -2.45% | ||||
| Jul 21 | 51 | 53 |
55
|
50
|
190K | 3.03% | ||||
| Jul 20 | 49.5 | 48 |
53
|
46.5
|
408K | 7.61% | ||||
| Jul 17 | 46 | 46.13 |
48
|
45
|
116K | -0.54% | ||||
| Jul 16 | 46.25 | 46.5 |
47.5
|
44.75
|
149K | 0% | ||||
| Jul 15 | 46.25 | 43.75 |
48.25
|
42.25
|
388K | 8.82% | ||||
| Jul 14 | 42.5 | 40.25 |
42.75
|
39.75
|
109K | 6.92% | ||||
| Jul 13 | 39.75 | 40.5 |
43.75
|
39.75
|
238K | -0.63% | ||||
| Jul 10 | 40 | 40.75 |
41.5
|
39.25
|
62.4K | -1.23% | ||||
| Jul 9 | 40.5 | 40.5 |
40.75
|
39.25
|
86.9K | 0.62% | ||||
| Jul 8 | 40.25 | 41 |
41.75
|
39.75
|
84.9K | -1.23% | ||||
| Jul 7 | 40.75 | 43 |
43
|
39.5
|
133K | -5.23% | ||||
| Jul 6 | 43 | 39.25 |
44.5
|
39
|
284K | 12.42% | ||||
| Jul 2 | 38.25 | 40.25 |
40.5
|
37.75
|
83.2K | -3.16% | ||||
| Jul 1 | 39.5 | 38 |
40.5
|
38
|
94.9K | 5.33% | ||||
| Jun 30 | 37.5 | 38 |
39.38
|
37.5
|
80.3K | -1.32% | ||||
| Jun 29 | 38 | 40 |
40.25
|
33.5
|
175K | -3.18% | ||||
| Jun 26 | 39.25 | 43.5 |
43.75
|
39.25
|
190K | -8.72% | ||||
| Jun 25 | 43 | 44 |
44.25
|
42.25
|
85.5K | -1.71% | ||||
| Jun 24 | 43.75 | 43.75 |
45
|
42
|
137K | 0% | ||||
| Jun 23 | 43.75 | 43.75 |
47.63
|
42.5
|
288K | 5.42% | ||||
| Jun 22 | 41.5 | 39.25 |
42
|
38.52
|
129K | 7.10% | ||||
| Jun 19 | 38.75 | 40 |
41.75
|
38.75
|
167K | -3.13% | ||||
| Jun 18 | 40 | 35.75 |
41.25
|
35.5
|
271K | 13.48% | ||||
| Jun 17 | 35.25 | 34.75 |
35.67
|
34.25
|
83.2K | 1.44% | ||||
| Jun 16 | 34.75 | 34 |
34.75
|
33
|
61.4K | 4.51% | ||||
| Jun 15 | 33.25 | 32 |
37.5
|
31.25
|
251K | 4.72% | ||||
| Jun 12 | 31.75 | 32.25 |
33.25
|
31
|
50.2K | 0% | ||||
| Jun 11 | 31.75 | 32.25 |
32.75
|
31
|
102K | -5.22% | ||||
| Jun 10 | 33.5 | 35 |
35
|
33
|
68.0K | -2.9% | ||||
| Jun 9 | 34.5 | 33 |
34.75
|
32
|
102K | 4.55% | ||||
| Jun 8 | 33 | 32.75 |
33
|
31
|
88.4K | 0.76% | ||||
| Jun 5 | 32.75 | 33.5 |
33.63
|
31.5
|
77.7K | -1.5% | ||||
| Jun 4 | 33.25 | 32 |
33.25
|
30.5
|
98.2K | 1.53% | ||||
| Jun 3 | 32.75 | 35.25 |
35.75
|
32.25
|
97.9K | -4.38% | ||||
| Jun 2 | 34.25 | 36.75 |
37.75
|
33.38
|
150K | 3.01% | ||||
| Jun 1 | 33.25 | 33.5 |
33.5
|
32
|
44.9K | 2.31% | ||||
| May 29 | 32.5 | 32.5 |
33
|
30
|
88.0K | -1.52% | ||||
| May 28 | 33 | 35 |
36.25
|
32.75
|
109K | -5.04% | ||||
| May 27 | 34.75 | 36.5 |
38
|
34
|
140K | -0.71% | ||||
| May 26 | 35 | 35 |
36.25
|
34
|
110K | 4.48% | ||||
| May 22 | 33.5 | 31.5 |
34
|
31.25
|
67.9K | 4.69% | ||||
| May 21 | 32 | 32.5 |
33
|
30
|
68.9K | 3.23% | ||||
| May 20 | 31 | 34 |
34.5
|
28
|
139K | -6.06% | ||||
| May 19 | 33 | 31.25 |
37.5
|
30.25
|
430K | 10.92% | ||||
| May 18 | 29.75 | 28 |
30.25
|
27.5
|
153K | 13.33% | ||||
| May 15 | 26.25 | 25.5 |
26.75
|
25.25
|
60.9K | 1.94% | ||||
| May 14 | 25.75 | 26.25 |
26.25
|
25
|
42.9K | -1.9% | ||||
| May 13 | 26.25 | 27.75 |
28.5
|
25
|
114K | -3.67% | ||||
| May 12 | 27.25 | 29.75 |
29.75
|
25
|
136K | 9% | ||||
| May 11 | 25 | 23.75 |
28
|
23.6
|
181K | 6.79% | ||||
| May 8 | 23.41 | 23.74 |
23.98
|
22.95
|
45.3K | 0.95% | ||||
| May 7 | 23.19 | 22.02 |
23.92
|
22.02
|
63.5K | 2.93% | ||||
| May 6 | 22.53 | 23.13 |
24.13
|
20.75
|
89.4K | 1.26% | ||||
| May 5 | 22.25 | 19.25 |
23.5
|
19.25
|
151K | 17.11% | ||||
| May 4 | 19 | 18.13 |
19.41
|
17.6
|
46.9K | 3.37% | ||||
| May 1 | 18.38 | 18.75 |
18.75
|
17.5
|
35.5K | -0.65% | ||||
| Apr 30 | 18.5 | 18.36 |
18.73
|
17.76
|
36.9K | 1.65% | ||||
| Apr 29 | 18.2 | 17.63 |
18.75
|
17.61
|
61.1K | 2.54% | ||||
| Apr 28 | 17.75 | 18.75 |
19.13
|
17.5
|
55.1K | -1.61% | ||||
| Apr 27 | 18.04 | 17.13 |
18.25
|
17
|
70.1K | 6.12% | ||||
| Apr 24 | 17 | 16.87 |
17
|
16
|
50.2K | 0.71% | ||||
| Apr 23 | 16.88 | 16.25 |
17
|
15.69
|
88.5K | 7.24% | ||||
| Apr 22 | 15.74 | 16.27 |
16.5
|
15.13
|
55.4K | -3.14% | ||||
| Apr 21 | 16.25 | 16.5 |
16.7
|
15.5
|
58.5K | 1.56% | ||||
| Apr 20 | 16 | 16.5 |
16.75
|
15.3
|
97.5K | -5.33% | ||||
| Apr 17 | 16.9 | 17.25 |
17.45
|
16.5
|
69.4K | 3.17% | ||||
| Apr 16 | 16.38 | 17.75 |
17.75
|
16.25
|
73.2K | -5.97% | ||||
| Apr 15 | 17.42 | 17 |
18
|
16.5
|
92.6K | -3.76% | ||||
| Apr 14 | 18.1 | 17.13 |
18.75
|
17
|
162K | 11.87% | ||||
| Apr 13 | 16.18 | 14 |
18.25
|
13.99
|
362K | 26.90% | ||||
| Apr 9 | 12.75 | 12.58 |
13.25
|
12.5
|
47.2K | 0% | ||||
| Apr 8 | 12.75 | 12.5 |
12.99
|
12.13
|
44.0K | 3.57% | ||||
| Apr 7 | 12.31 | 12.34 |
13.5
|
11.78
|
67.8K | 0.08% | ||||
| Apr 6 | 12.3 | 12.43 |
12.97
|
11.5
|
48.9K | 3.54% | ||||
| Apr 3 | 11.88 | 12.71 |
13
|
11.84
|
58.9K | -5.49% | ||||
| Apr 2 | 12.57 | 13.29 |
14.25
|
12.4
|
56.2K | -5.91% | ||||
| Apr 1 | 13.36 | 14.31 |
14.74
|
13
|
58.4K | -5.72% | ||||
| Mar 31 | 14.17 | 14.5 |
15
|
14
|
18.2K | -3.28% | ||||
| Mar 30 | 14.65 | 14.5 |
15
|
14
|
24.8K | 2.38% | ||||
| Mar 27 | 14.31 | 14.85 |
15
|
13.75
|
39.0K | -4.6% | ||||
| Mar 26 | 15 | 15.5 |
15.5
|
13.75
|
29.6K | 0.33% | ||||
| Mar 25 | 14.95 | 14.75 |
15
|
13.5
|
25.7K | 1.36% | ||||
| Mar 24 | 14.75 | 15.6 |
15.92
|
14.07
|
16.6K | -0.87% | ||||
| Mar 23 | 14.88 | 16 |
16
|
13.75
|
28.5K | 2.62% | ||||
| Mar 20 | 14.5 | 14.29 |
15.5
|
13.5
|
33.6K | 1.75% | ||||
| Mar 19 | 14.25 | 13.9 |
14.68
|
13.5
|
28.2K | 1.86% | ||||
| Mar 18 | 13.99 | 14.94 |
15
|
12.5
|
40.5K | -6.86% | ||||
| Mar 17 | 15.02 | 15.05 |
16
|
14
|
32.9K | 0.13% | ||||
| Mar 16 | 15 | 15 |
16.6
|
15
|
43.1K | -8.81% | ||||
| Mar 13 | 16.45 | 15.76 |
17.25
|
15.74
|
17.3K | 1.29% | ||||
| Mar 12 | 16.24 | 16.5 |
17.25
|
15.5
|
48.8K | -6.99% | ||||
| Mar 11 | 17.46 | 17.38 |
18.27
|
17
|
39.4K | 0.81% | ||||
| Mar 10 | 17.32 | 17.75 |
18.5
|
17
|
20.6K | 1.05% | ||||
| Mar 9 | 17.14 | 17.5 |
18
|
15.75
|
38.3K | -6.49% | ||||
| Mar 6 | 18.33 | 19 |
19.5
|
18.1
|
28.5K | -4.78% | ||||
| Mar 5 | 19.25 | 20 |
20.8
|
18.75
|
47.9K | -4.94% | ||||
| Mar 4 | 20.25 | 21.75 |
21.75
|
18.25
|
45.9K | 14.08% | ||||
| Mar 3 | 17.75 | 18.25 |
18.25
|
17.5
|
21.1K | 0% | ||||
| Mar 2 | 17.75 | 19.25 |
19.25
|
17.5
|
21.3K | -0.67% | ||||
| Feb 28 | 17.87 | 16.25 |
20
|
16
|
42.2K | 9.03% | ||||
| Feb 27 | 16.39 | 17.25 |
17.25
|
16.25
|
28.8K | -6.34% | ||||
| Feb 26 | 17.5 | 17.75 |
18
|
17.02
|
15.0K | -1.07% | ||||
| Feb 25 | 17.69 | 18.25 |
18.5
|
16.75
|
52.8K | -3.7% | ||||
| Feb 24 | 18.37 | 18.75 |
19
|
17.79
|
42.0K | -2.24% | ||||
| Feb 21 | 18.79 | 19.11 |
19.25
|
18.5
|
18.9K | -2.39% | ||||
| Feb 20 | 19.25 | 18.75 |
19.25
|
18.52
|
18.9K | 1.53% | ||||
| Feb 19 | 18.96 | 18.75 |
19
|
18.25
|
18.7K | 1.12% | ||||
| Feb 18 | 18.75 | 19.5 |
19.87
|
18.53
|
30.8K | -3.85% | ||||
| Feb 14 | 19.5 | 19.57 |
19.75
|
19
|
21.0K | 1.04% | ||||
| Feb 13 | 19.3 | 20.25 |
20.25
|
18.88
|
31.8K | -1.03% | ||||
| Feb 12 | 19.5 | 20.5 |
20.75
|
18.81
|
29.3K | -3.85% | ||||
| Feb 11 | 20.28 | 20 |
21
|
20
|
31.5K | 2.68% | ||||
| Feb 10 | 19.75 | 21 |
21.5
|
19.26
|
42.8K | -3.09% | ||||
| Feb 7 | 20.38 | 20.68 |
21.5
|
20.37
|
14.3K | -4.41% | ||||
| Feb 6 | 21.32 | 20.88 |
22
|
20.54
|
14.2K | 2.75% | ||||
| Feb 5 | 20.75 | 21.32 |
21.75
|
20
|
22.3K | -2.81% | ||||
| Feb 4 | 21.35 | 22.61 |
22.61
|
20.92
|
25.3K | -5.11% | ||||
| Feb 3 | 22.5 | 22.25 |
22.75
|
22.25
|
9.6K | 2.18% | ||||
| Jan 31 | 22.02 | 21.75 |
22.67
|
21.75
|
15.5K | 1.24% | ||||
| Jan 30 | 21.75 | 23 |
23.25
|
21.5
|
19.1K | -6.49% | ||||
| Jan 29 | 23.26 | 23.26 |
23.5
|
22.5
|
15.4K | 0.74% | ||||
| Jan 28 | 23.09 | 23.75 |
24
|
21.25
|
33.5K | -1.74% | ||||
| Jan 27 | 23.5 | 24.75 |
24.75
|
23
|
35.6K | -3.45% | ||||
| Jan 24 | 24.34 | 22.75 |
24.69
|
22.75
|
75.2K | 7.70% | ||||
| Jan 23 | 22.6 | 22.36 |
22.75
|
21.75
|
27.2K | 0.98% | ||||
| Jan 22 | 22.38 | 22.11 |
22.48
|
21.5
|
17.8K | 1.54% | ||||
| Jan 21 | 22.04 | 22 |
22.5
|
21.5
|
22.8K | 0.55% | ||||
| Jan 17 | 21.92 | 22.47 |
22.47
|
21.5
|
15.2K | -0.36% | ||||
| Jan 16 | 22 | 22.5 |
22.5
|
20.63
|
41.3K | -1.12% | ||||
| Jan 15 | 22.25 | 21.5 |
22.5
|
21.5
|
23.0K | 3.73% | ||||
| Jan 14 | 21.45 | 21.25 |
21.75
|
21.25
|
14.7K | 0.94% | ||||
| Jan 13 | 21.25 | 21.5 |
21.75
|
20.53
|
20.8K | -1.21% | ||||
| Jan 10 | 21.51 | 22.23 |
22.36
|
21.5
|
15.8K | -1.1% | ||||
| Jan 9 | 21.75 | 21.5 |
22
|
21.25
|
12.3K | 1.26% | ||||
| Jan 8 | 21.48 | 22 |
22
|
21
|
19.0K | -2.32% | ||||
| Jan 7 | 21.99 | 21.59 |
22.1
|
21.5
|
28.5K | 2.14% | ||||
| Jan 6 | 21.53 | 21.5 |
21.6
|
21.25
|
16.6K | 0.28% | ||||
| Jan 3 | 21.47 | 21.5 |
21.75
|
21
|
23.3K | 0.09% | ||||
| Jan 2 | 21.45 | 21 |
22
|
21
|
19.3K | 2.05% | ||||
| Dec 31 | 21.02 | 21.5 |
22
|
20.75
|
39.4K | -2.82% | ||||
| Dec 30 | 21.63 | 19.58 |
22
|
19.5
|
58.3K | 8.53% | ||||
| Dec 27 | 19.93 | 20.5 |
21
|
19.75
|
40.2K | 0.91% | ||||
| Dec 26 | 19.75 | 19.8 |
20.47
|
19.5
|
46.5K | 2.01% | ||||
| Dec 24 | 19.36 | 18.5 |
19.75
|
18.28
|
22.0K | 5.97% | ||||
| Dec 23 | 18.27 | 19 |
19
|
18.13
|
19.5K | -1.24% | ||||
| Dec 20 | 18.5 | 18.38 |
19
|
18
|
13.6K | 0.60% | ||||
| Dec 19 | 18.39 | 18.25 |
18.5
|
18
|
11.3K | 1.43% | ||||
| Dec 18 | 18.13 | 18.25 |
18.31
|
17.88
|
10.0K | 0.67% | ||||
| Dec 17 | 18.01 | 18.47 |
18.5
|
17.53
|
20.6K | -2.54% | ||||
| Dec 16 | 18.48 | 19.25 |
19.25
|
18
|
24.4K | -0.59% | ||||
| Dec 13 | 18.59 | 19.2 |
19.5
|
18.59
|
26.7K | -2.82% | ||||
| Dec 12 | 19.13 | 18 |
19.13
|
18
|
29.3K | 6.93% | ||||
| Dec 11 | 17.89 | 17.82 |
18.07
|
17.75
|
11.0K | -0.28% | ||||
| Dec 10 | 17.94 | 17.75 |
18.25
|
17.5
|
20.5K | 0.56% | ||||
| Dec 9 | 17.84 | 17.5 |
18.25
|
17.5
|
10.1K | 0.90% | ||||
| Dec 6 | 17.68 | 18.25 |
18.32
|
17.5
|
16.1K | -1.12% | ||||
| Dec 5 | 17.88 | 16.73 |
18.99
|
16.28
|
42.5K | 6.05% | ||||
| Dec 4 | 16.86 | 17 |
17.09
|
16.31
|
13.1K | -0.47% | ||||
| Dec 3 | 16.94 | 16.88 |
17.25
|
16.5
|
12.8K | -1.63% | ||||
| Dec 2 | 17.22 | 17.41 |
17.67
|
16.75
|
8.8K | 0.47% | ||||
| Nov 29 | 17.14 | 17.91 |
17.91
|
16.75
|
10.9K | -3.98% | ||||
| Nov 27 | 17.85 | 17.92 |
18.29
|
17.13
|
17.4K | 1.88% | ||||
| Nov 26 | 17.52 | 17.21 |
17.98
|
16.87
|
11.4K | 1.57% | ||||
| Nov 25 | 17.25 | 18 |
18.02
|
16.57
|
20.3K | -0.75% | ||||
| Nov 22 | 17.38 | 16 |
18.25
|
16
|
35.8K | 11.77% | ||||
| Nov 21 | 15.55 | 16.83 |
17.22
|
15
|
56.2K | -6.83% | ||||
| Nov 20 | 16.69 | 18.65 |
18.75
|
16.67
|
43.6K | -1.82% | ||||
| Nov 19 | 17 | 17 |
17.48
|
16.15
|
55.6K | 0% | ||||
| Nov 18 | 17 | 17.7 |
18.59
|
16.76
|
29.0K | -5.56% | ||||
| Nov 15 | 18 | 18.39 |
18.69
|
17.68
|
11.7K | -2.91% | ||||
| Nov 14 | 18.54 | 18.75 |
19.31
|
18.25
|
10.2K | -0.22% | ||||
| Nov 13 | 18.58 | 18.5 |
19.12
|
18.23
|
12.5K | -3.23% | ||||
| Nov 12 | 19.2 | 18.36 |
20
|
18.25
|
17.0K | 5.21% | ||||
| Nov 11 | 18.25 | 18.75 |
18.89
|
17.5
|
23.3K | -3.39% | ||||
| Nov 8 | 18.89 | 19.25 |
20
|
18.75
|
15.9K | -1.1% | ||||
| Nov 7 | 19.1 | 20 |
20
|
19
|
16.5K | -2.05% | ||||
| Nov 6 | 19.5 | 20 |
20.11
|
18.75
|
26.3K | -1.27% | ||||
| Nov 5 | 19.75 | 20.5 |
20.56
|
18
|
79.5K | -3.66% | ||||
| Nov 4 | 20.5 | 23.75 |
23.75
|
19.5
|
117K | -17.44% | ||||
| Nov 1 | 24.83 | 24.22 |
25.25
|
24.22
|
12.7K | 3.46% | ||||
| Oct 31 | 24 | 24.59 |
25.25
|
24
|
20.1K | -2.56% | ||||
| Oct 30 | 24.63 | 25 |
25.25
|
24.33
|
7.0K | -1.24% | ||||
| Oct 29 | 24.94 | 24.25 |
25.75
|
23.66
|
22.8K | 4.70% | ||||
| Oct 28 | 23.82 | 24.08 |
24.5
|
23.57
|
9.9K | -1.69% | ||||
| Oct 25 | 24.23 | 23.48 |
24.5
|
23.25
|
6.9K | 2.32% | ||||
| Oct 24 | 23.68 | 24 |
24
|
23.25
|
7.9K | -1.74% | ||||
| Oct 23 | 24.1 | 23.93 |
24.63
|
23.75
|
6.7K | -0.12% | ||||
| Oct 22 | 24.13 | 23.5 |
24.5
|
23.02
|
22.6K | 3.87% | ||||
| Oct 21 | 23.23 | 23.5 |
24.02
|
23
|
8.5K | -0.09% | ||||
| Oct 18 | 23.25 | 24.17 |
24.45
|
23.01
|
8.6K | -3.13% | ||||
| Oct 17 | 24 | 24.5 |
25
|
24
|
6.3K | -2% | ||||
| Oct 16 | 24.49 | 24.13 |
24.98
|
24
|
7.4K | 1.70% | ||||
| Oct 15 | 24.08 | 24.5 |
24.97
|
23.75
|
11.2K | -1.71% | ||||
| Oct 14 | 24.5 | 23.75 |
24.84
|
23.65
|
6.3K | 0% | ||||
| Oct 11 | 24.5 | 23.25 |
24.75
|
22.76
|
20.0K | 6.01% | ||||
| Oct 10 | 23.11 | 22.5 |
23.5
|
22.5
|
7.1K | 2.26% | ||||
| Oct 9 | 22.6 | 23.75 |
24.63
|
22.25
|
21.2K | -4.24% | ||||
| Oct 8 | 23.6 | 24.13 |
24.75
|
23.27
|
16.7K | -2.68% | ||||
| Oct 7 | 24.25 | 24.3 |
25.25
|
23.88
|
8.7K | -1.62% | ||||
| Oct 4 | 24.65 | 26.25 |
26.5
|
23.25
|
29.8K | -6.98% | ||||
| Oct 3 | 26.5 | 24.7 |
27
|
24.25
|
25.5K | 7.51% | ||||
| Oct 2 | 24.65 | 23.75 |
25.5
|
23.75
|
14.6K | 0.61% | ||||
| Oct 1 | 24.5 | 24.25 |
24.98
|
23.46
|
15.2K | 1.32% | ||||
| Sep 30 | 24.18 | 23 |
24.7
|
22.76
|
10.6K | 2.89% | ||||
| Sep 27 | 23.5 | 23.75 |
25
|
22.75
|
25.5K | 4.35% | ||||
| Sep 26 | 22.52 | 23.27 |
23.75
|
22.5
|
20.2K | -2.04% | ||||
| Sep 25 | 22.99 | 23 |
23.7
|
22.63
|
16.2K | -1.42% | ||||
| Sep 24 | 23.32 | 24 |
24.99
|
23.29
|
15.4K | -1.81% | ||||
| Sep 23 | 23.75 | 24.25 |
24.38
|
23.5
|
15.9K | -2.58% | ||||
| Sep 20 | 24.38 | 25.5 |
25.5
|
24.3
|
20.0K | -2.48% | ||||
| Sep 19 | 25 | 25 |
26
|
24.75
|
18.9K | 0.04% | ||||
| Sep 18 | 24.99 | 25 |
26.25
|
24.75
|
21.5K | 1.05% | ||||
| Sep 17 | 24.73 | 25.25 |
26
|
24.67
|
24.2K | -0.68% | ||||
| Sep 16 | 24.9 | 23.5 |
26.75
|
22.78
|
49.5K | 5.24% | ||||
| Sep 13 | 23.66 | 23.56 |
24.25
|
22.8
|
18.2K | 1.50% | ||||
| Sep 12 | 23.31 | 22.84 |
23.89
|
22.25
|
18.4K | 1.35% | ||||
| Sep 11 | 23 | 22.5 |
24.01
|
22.5
|
23.6K | -0.61% | ||||
| Sep 10 | 23.14 | 25.25 |
25.38
|
22.57
|
31.2K | -6.32% | ||||
| Sep 9 | 24.7 | 22.5 |
26
|
22.5
|
43.7K | 9.78% | ||||
| Sep 6 | 22.5 | 21.08 |
23
|
20.88
|
26.1K | 7.76% | ||||
| Sep 5 | 20.88 | 20.25 |
21
|
20
|
19.2K | 2.30% | ||||
| Sep 4 | 20.41 | 20.52 |
20.94
|
19.75
|
15.7K | -0.54% | ||||
| Sep 3 | 20.52 | 21.25 |
21.25
|
19.28
|
36.9K | 0.10% | ||||
| Aug 30 | 20.5 | 21.54 |
21.89
|
20.27
|
15.4K | -3.85% | ||||
| Aug 29 | 21.32 | 21 |
22.45
|
21
|
19.9K | 5.39% | ||||
| Aug 28 | 20.23 | 20.25 |
20.75
|
17
|
66.1K | -1.94% | ||||
| Aug 27 | 20.63 | 21.79 |
21.85
|
19.76
|
44.4K | -5.15% | ||||
| Aug 26 | 21.75 | 22.33 |
22.33
|
21.3
|
17.9K | -1.89% | ||||
| Aug 23 | 22.17 | 22.5 |
23
|
21.58
|
26.3K | -1.47% | ||||
| Aug 22 | 22.5 | 22.75 |
22.94
|
22.13
|
11.6K | -1.1% | ||||
| Aug 21 | 22.75 | 22.56 |
23
|
22.25
|
7.7K | 1.34% | ||||
| Aug 20 | 22.45 | 22.5 |
23
|
22.11
|
7.1K | -1.54% | ||||
| Aug 19 | 22.8 | 22.05 |
23.38
|
21.97
|
12.0K | 3.31% | ||||
| Aug 16 | 22.07 | 22 |
22.4
|
21.29
|
14.7K | -1.6% | ||||
| Aug 15 | 22.43 | 22.5 |
23
|
21.75
|
13.5K | -0.31% | ||||
| Aug 14 | 22.5 | 22.63 |
22.63
|
22
|
17.9K | -2.22% | ||||
| Aug 13 | 23.01 | 22.62 |
23.75
|
22.29
|
13.1K | 0.61% | ||||
| Aug 12 | 22.87 | 23.25 |
23.93
|
22.31
|
10.7K | -1.72% | ||||
| Aug 9 | 23.27 | 23.5 |
24.25
|
22.54
|
22.4K | -0.98% | ||||
| Aug 8 | 23.5 | 22.63 |
24.25
|
22.6
|
24.3K | 2.17% | ||||
| Aug 7 | 23 | 23.5 |
23.5
|
21.66
|
18.8K | 1.10% | ||||
| Aug 6 | 22.75 | 22.58 |
23.73
|
22
|
17.6K | -2.86% | ||||
| Aug 5 | 23.42 | 21.75 |
23.5
|
21.25
|
20.3K | 2.95% | ||||
| Aug 2 | 22.75 | 23.75 |
23.75
|
21.73
|
16.7K | -1.09% | ||||
| Aug 1 | 23 | 24.67 |
25
|
22.75
|
16.2K | -3.16% | ||||
| Jul 31 | 23.75 | 24 |
25.75
|
23.5
|
23.5K | 0.30% | ||||
| Jul 30 | 23.68 | 22.75 |
24
|
22.18
|
24.2K | 4.09% | ||||
| Jul 29 | 22.75 | 22.42 |
23.25
|
22
|
12.7K | 2.02% | ||||
| Jul 26 | 22.3 | 21.91 |
23
|
21.73
|
15.7K | -1.89% | ||||
| Jul 25 | 22.73 | 22.56 |
23.39
|
22.25
|
10.0K | 0.75% | ||||
| Jul 24 | 22.56 | 21.75 |
23.5
|
21.36
|
18.3K | 1.03% | ||||
| Jul 23 | 22.33 | 24 |
25
|
21.5
|
39.9K | -5.98% | ||||
| Jul 22 | 23.75 | 25.5 |
25.75
|
23.25
|
47.3K | -6.86% | ||||
| Jul 19 | 25.5 | 25.5 |
27
|
25.25
|
20.4K | 0% | ||||
| Jul 18 | 25.5 | 25.75 |
26
|
25.25
|
13.1K | -0.97% | ||||
| Jul 17 | 25.75 | 26.25 |
26.5
|
25.5
|
11.9K | -1.9% | ||||
| Jul 16 | 26.25 | 26.5 |
26.52
|
25.75
|
9.1K | -0.94% | ||||
| Jul 15 | 26.5 | 26.5 |
27
|
26
|
12.2K | 0.95% | ||||
| Jul 12 | 26.25 | 25.5 |
26.75
|
25.13
|
37.6K | 3.96% | ||||
| Jul 11 | 25.25 | 25.5 |
26.25
|
25
|
18.4K | -0.98% | ||||
| Jul 10 | 25.5 | 25.5 |
26.5
|
25.5
|
18.0K | -0.97% | ||||
| Jul 9 | 25.75 | 25.25 |
26.25
|
25.25
|
14.4K | 1.98% | ||||
| Jul 8 | 25.25 | 25.75 |
26.14
|
25
|
11.8K | -1.94% | ||||
| Jul 5 | 25.75 | 25.5 |
25.75
|
25.25
|
12.5K | 0.98% | ||||
| Jul 3 | 25.5 | 25.5 |
25.75
|
25
|
9.6K | 0% | ||||
| Jul 2 | 25.5 | 26.25 |
26.58
|
25.25
|
19.9K | -1.92% | ||||
| Jul 1 | 26 | 26.5 |
27.5
|
25.75
|
18.9K | 0.97% | ||||
| Jun 28 | 25.75 | 25.5 |
26.25
|
24.98
|
22.2K | 0.98% | ||||
| Jun 27 | 25.5 | 24.75 |
25.75
|
24.5
|
16.2K | 3.03% | ||||
| Jun 26 | 24.75 | 24.15 |
25.25
|
23.5
|
34.3K | 3.13% | ||||
| Jun 25 | 24 | 23.63 |
24.5
|
23.27
|
17.2K | 2.13% | ||||
| Jun 24 | 23.5 | 25.5 |
26
|
22.2
|
86.4K | -6.93% | ||||
| Jun 21 | 25.25 | 26.75 |
26.75
|
24.75
|
53.5K | -3.81% | ||||
| Jun 20 | 26.25 | 29 |
30.75
|
26.25
|
75.6K | -7.08% | ||||
| Jun 19 | 28.25 | 27.5 |
28.75
|
27.25
|
22.6K | 1.80% | ||||
| Jun 18 | 27.75 | 28 |
28.75
|
27.5
|
21.3K | 0% | ||||
| Jun 17 | 27.75 | 26.5 |
28.25
|
26.5
|
21.3K | 4.72% | ||||
| Jun 14 | 26.5 | 26.75 |
28
|
26.25
|
18.5K | -1.85% | ||||
| Jun 13 | 27 | 25 |
27.5
|
25
|
36.0K | 6.93% | ||||
| Jun 12 | 25.25 | 26.25 |
27
|
24.75
|
38.7K | -4.72% | ||||
| Jun 11 | 26.5 | 27 |
27
|
26.25
|
14.5K | -0.93% | ||||
| Jun 10 | 26.75 | 26 |
27.5
|
25.25
|
41.4K | 1.90% | ||||
| Jun 7 | 26.25 | 26.5 |
27.25
|
25.25
|
53.9K | 0.96% | ||||
| Jun 6 | 26 | 27 |
27.14
|
25.25
|
56.9K | -5.45% | ||||
| Jun 5 | 27.5 | 28.25 |
28.75
|
26.5
|
33.7K | -0.9% | ||||
| Jun 4 | 27.75 | 29.75 |
29.75
|
26.5
|
90.2K | -5.13% | ||||
| Jun 3 | 29.25 | 29.25 |
29.75
|
28.5
|
21.8K | 0.86% | ||||
| May 31 | 29 | 30.75 |
31.5
|
29
|
38.6K | -2.52% | ||||
| May 30 | 29.75 | 30 |
30.5
|
29.25
|
17.6K | -1.65% | ||||
| May 29 | 30.25 | 30 |
30.75
|
29.19
|
32.4K | 1.68% | ||||
| May 28 | 29.75 | 31 |
32.25
|
29.75
|
33.4K | -2.46% | ||||
| May 24 | 30.5 | 28.75 |
30.75
|
28.75
|
34.1K | 4.27% | ||||
| May 23 | 29.25 | 31.5 |
31.5
|
27.5
|
70.3K | -7.87% | ||||
| May 22 | 31.75 | 32.25 |
33
|
31.5
|
25.3K | -3.05% | ||||
| May 21 | 32.75 | 32.25 |
33.5
|
31.5
|
27.6K | 0% | ||||
| May 20 | 32.75 | 33.25 |
34
|
32.5
|
33.3K | -2.96% | ||||
| May 17 | 33.75 | 33.5 |
34.25
|
33
|
24.5K | 0.75% | ||||
| May 16 | 33.5 | 33.25 |
34.5
|
33
|
36.2K | 0% | ||||
| May 15 | 33.5 | 34 |
34.25
|
31.25
|
64.4K | -2.9% | ||||
| May 14 | 34.5 | 35 |
35.75
|
33.75
|
66.8K | -2.13% | ||||
| May 13 | 35.25 | 37.25 |
37.75
|
34.25
|
96.0K | -10.76% | ||||
| May 10 | 39.5 | 39.25 |
41.25
|
37.5
|
72.3K | 1.94% | ||||
| May 9 | 38.75 | 36.5 |
38.75
|
35.5
|
60.4K | 4.73% | ||||
| May 8 | 37 | 37.5 |
38.5
|
36.5
|
24.0K | -0.67% | ||||
| May 7 | 37.25 | 38.5 |
39
|
36.5
|
31.8K | -3.25% | ||||
| May 6 | 38.5 | 37 |
39
|
36.76
|
36.9K | 1.99% | ||||
| May 3 | 37.75 | 36 |
38.5
|
35.17
|
39.3K | 7.09% | ||||
| May 2 | 35.25 | 36.75 |
36.75
|
34.75
|
38.7K | -3.42% | ||||
| May 1 | 36.5 | 36.75 |
37.5
|
35.5
|
17.7K | -0.68% | ||||
| Apr 30 | 36.75 | 37.5 |
38.06
|
36.25
|
36.5K | -2.65% | ||||
| Apr 29 | 37.75 | 37.75 |
38.25
|
37
|
34.9K | 1.34% | ||||
| Apr 26 | 37.25 | 36.5 |
37.75
|
36.25
|
25.3K | 1.36% | ||||
| Apr 25 | 36.75 | 36.25 |
37.25
|
36.25
|
20.4K | 0% | ||||
| Apr 24 | 36.75 | 36.5 |
37.25
|
36
|
33.7K | 0.68% | ||||
| Apr 23 | 36.5 | 37 |
37.63
|
36.25
|
36.0K | -2.01% | ||||
| Apr 22 | 37.25 | 37.25 |
37.5
|
36
|
16.1K | -0.67% | ||||
| Apr 18 | 37.5 | 36.25 |
37.75
|
35.75
|
47.2K | 0% | ||||
| Apr 17 | 37.5 | 37.75 |
38.5
|
37.25
|
28.9K | -1.96% | ||||
| Apr 16 | 38.25 | 38 |
39
|
37.25
|
27.0K | 2% | ||||
| Apr 15 | 37.5 | 38 |
39.13
|
36.75
|
61.1K | -1.32% | ||||
| Apr 12 | 38 | 39 |
39
|
36.75
|
55.4K | -2.56% | ||||
| Apr 11 | 39 | 39.75 |
40.75
|
38.5
|
50.1K | -2.5% | ||||
| Apr 10 | 40 | 39 |
40.25
|
38
|
40.0K | 2.56% | ||||
| Apr 9 | 39 | 39 |
40.75
|
38.5
|
59.6K | -1.27% | ||||
| Apr 8 | 39.5 | 39 |
39.5
|
38.25
|
25.5K | 0% | ||||