About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
TSLX
...
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.
- Sixth Street Specialty Lending raises base dividend by 2% to $0.46
- Sixth Street Specialty Lending posts Q4 earnings beat on elevated repayment activity
- Sixth Street Specialty Lending NII of $0.65 beats by $0.07, total investment income of $100.1M beats by $6.02M
- Sixth Street Specialty Lending, Inc. Q4 2022 Earnings Preview
- Sixth Street Specialty Lending raises dividend by 7.1% to $0.45
- Sixth Street Specialty Lending, Inc. reports Q3 results
- Sixth Street Specialty Lending, Inc. Q3 2022 Earnings Preview
- Sixth Street Specialty Lending, Inc. raises quarterly base dividend
- Sixth Street Specialty Lending Non-GAAP EPS of -$0.30 misses by $0.78
- Sixth Street Specialty Lending Q2 2022 Earnings Preview
- Sixth Street Specialty Lending declares $0.41 dividend
- Sixth Street Specialty Lending NII of $0.49 misses by $0.01, total investment income of $67.4M misses by $2.41M
- Sixth Street Specialty Lending Q1 2022 Earnings Preview
- Sixth Street Specialty Lending declares $0.41 dividend
- Sixth Street Specialty Lending adjusted NII EPS of $0.63 beats by $0.11, total investment income of $78.3M beats by $9.12M
- Sixth Street Specialty Lending Q4 2021 Earnings Preview
- Sixth Street Specialty Lending declares $0.41 dividend
- Sixth Street Specialty shares rise after topping Q3 expectations
- Sixth Street Specialty adjusted NII beats by $0.05, beats on total investment income
- Sixth Street Specialty Lending Q3 2021 Earnings Preview
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 17.84 | 17.74 |
17.9
|
17.68
|
360K | 0.22% | ||||
| May 17, 2023 | 17.8 | 17.8 |
17.86
|
17.59
|
378K | 0.56% | ||||
| May 16, 2023 | 17.7 | 17.7 |
17.85
|
17.69
|
409K | -1.06% | ||||
| May 15, 2023 | 17.89 | 17.74 |
17.91
|
17.62
|
695K | 1.36% | ||||
| May 12, 2023 | 17.65 | 17.69 |
17.8
|
17.5
|
582K | -0.06% | ||||
| May 11, 2023 | 17.66 | 17.4 |
17.74
|
17.31
|
3.9M | -4.18% | ||||
| May 10, 2023 | 18.43 | 18.39 |
18.5
|
18.19
|
362K | 1.32% | ||||
| May 9, 2023 | 18.19 | 18.17 |
18.55
|
17.96
|
406K | -0.27% | ||||
| May 8, 2023 | 18.24 | 18.1 |
18.28
|
18.07
|
157K | 0.66% | ||||
| May 5, 2023 | 18.12 | 17.91 |
18.17
|
17.89
|
262K | 2.14% | ||||
| May 4, 2023 | 17.74 | 17.9 |
17.9
|
17.6
|
291K | -1.22% | ||||
| May 3, 2023 | 17.96 | 17.94 |
18.15
|
17.92
|
273K | 0.28% | ||||
| May 2, 2023 | 17.91 | 18.05 |
18.09
|
17.67
|
382K | -1% | ||||
| May 1, 2023 | 18.09 | 18.31 |
18.36
|
18.07
|
312K | -1.04% | ||||
| Apr 28, 2023 | 18.28 | 18.19 |
18.4
|
18.19
|
247K | 0.49% | ||||
| Apr 27, 2023 | 18.19 | 18.04 |
18.22
|
18.03
|
241K | 1.17% | ||||
| Apr 26, 2023 | 17.98 | 18.13 |
18.3
|
17.97
|
305K | -0.99% | ||||
| Apr 25, 2023 | 18.16 | 18.29 |
18.37
|
18.15
|
309K | -1.52% | ||||
| Apr 24, 2023 | 18.44 | 18.1 |
18.5
|
18.02
|
608K | 1.77% | ||||
| Apr 21, 2023 | 18.12 | 17.85 |
18.13
|
17.78
|
264K | 1.63% | ||||
| Apr 20, 2023 | 17.83 | 18 |
18.04
|
17.69
|
222K | -1.16% | ||||
| Apr 19, 2023 | 18.04 | 17.86 |
18.1
|
17.86
|
216K | 0.56% | ||||
| Apr 18, 2023 | 17.94 | 18.08 |
18.08
|
17.83
|
297K | -1.27% | ||||
| Apr 17, 2023 | 18.17 | 18.03 |
18.17
|
17.89
|
170K | 0.66% | ||||
| Apr 14, 2023 | 18.05 | 18.2 |
18.2
|
17.94
|
211K | -0.61% | ||||
| Apr 13, 2023 | 18.16 | 17.67 |
18.16
|
17.65
|
374K | 3.06% | ||||
| Apr 12, 2023 | 17.62 | 17.64 |
17.71
|
17.55
|
325K | 0.40% | ||||
| Apr 11, 2023 | 17.55 | 17.55 |
17.66
|
17.47
|
322K | -0.11% | ||||
| Apr 10, 2023 | 17.57 | 17.71 |
17.76
|
17.33
|
406K | -0.85% | ||||
| Apr 6, 2023 | 17.72 | 17.62 |
17.73
|
17.61
|
416K | 0.51% | ||||
| Apr 5, 2023 | 17.63 | 17.85 |
17.91
|
17.6
|
373K | -1.51% | ||||
| Apr 4, 2023 | 17.9 | 18.21 |
18.22
|
17.78
|
328K | -1.27% | ||||
| Apr 3, 2023 | 18.13 | 18.3 |
18.49
|
18.12
|
310K | -0.93% | ||||
| Mar 31, 2023 | 18.3 | 18.34 |
18.42
|
18.17
|
375K | 0.60% | ||||
| Mar 30, 2023 | 18.19 | 18.16 |
18.25
|
18.11
|
281K | 0.72% | ||||
| Mar 29, 2023 | 18.06 | 17.91 |
18.07
|
17.88
|
258K | 1.29% | ||||
| Mar 28, 2023 | 17.83 | 17.66 |
17.84
|
17.66
|
201K | 0.34% | ||||
| Mar 27, 2023 | 17.77 | 17.75 |
17.84
|
17.64
|
280K | 0.91% | ||||
| Mar 24, 2023 | 17.61 | 17.25 |
17.63
|
17.1
|
336K | 1.67% | ||||
| Mar 23, 2023 | 17.32 | 17.65 |
17.75
|
17.26
|
583K | -1.7% | ||||
| Mar 22, 2023 | 17.62 | 17.75 |
17.96
|
17.58
|
1.1M | -0.11% | ||||
| Mar 21, 2023 | 17.64 | 17.46 |
17.76
|
17.45
|
580K | 2.56% | ||||
| Mar 20, 2023 | 17.2 | 17.27 |
17.55
|
17.09
|
552K | 0.58% | ||||
| Mar 17, 2023 | 17.1 | 17.17 |
17.27
|
17.04
|
605K | -1.16% | ||||
| Mar 16, 2023 | 17.3 | 17.05 |
17.46
|
16.86
|
692K | 0.64% | ||||
| Mar 15, 2023 | 17.19 | 17.18 |
17.29
|
16.92
|
1.0M | -1.6% | ||||
| Mar 14, 2023 | 17.47 | 17.2 |
17.77
|
17.2
|
1.0M | 0.75% | ||||
| Mar 13, 2023 | 17.34 | 17.3 |
17.65
|
16.99
|
1.4M | -1.2% | ||||
| Mar 10, 2023 | 17.55 | 18.14 |
18.25
|
17.3
|
1.4M | -3.62% | ||||
| Mar 9, 2023 | 18.21 | 18.95 |
19.08
|
18.19
|
687K | -4.21% | ||||
| Mar 8, 2023 | 19.01 | 19 |
19.04
|
18.86
|
402K | 0.26% | ||||
| Mar 7, 2023 | 18.96 | 19.3 |
19.3
|
18.88
|
542K | -1.96% | ||||
| Mar 6, 2023 | 19.34 | 19.12 |
19.36
|
19.12
|
532K | 1.15% | ||||
| Mar 3, 2023 | 19.12 | 19.01 |
19.22
|
19
|
742K | 0.68% | ||||
| Mar 2, 2023 | 18.99 | 18.95 |
19.01
|
18.82
|
415K | 0.05% | ||||
| Mar 1, 2023 | 18.98 | 19.01 |
19.11
|
18.94
|
536K | -0.11% | ||||
| Feb 28, 2023 | 19 | 19 |
19.08
|
18.82
|
828K | 0% | ||||
| Feb 27, 2023 | 19 | 19.05 |
19.17
|
18.96
|
757K | 0% | ||||
| Feb 24, 2023 | 19 | 19.05 |
19.07
|
18.86
|
606K | -0.68% | ||||
| Feb 23, 2023 | 19.13 | 19.1 |
19.27
|
19.01
|
1.0M | 0.74% | ||||
| Feb 22, 2023 | 18.99 | 18.95 |
19.07
|
18.9
|
436K | 0.37% | ||||
| Feb 21, 2023 | 18.92 | 19.31 |
19.37
|
18.83
|
673K | -2.87% | ||||
| Feb 17, 2023 | 19.48 | 19.06 |
19.83
|
19.01
|
789K | 2.91% | ||||
| Feb 16, 2023 | 18.93 | 18.74 |
19.1
|
18.74
|
287K | 0.32% | ||||
| Feb 15, 2023 | 18.87 | 18.91 |
18.92
|
18.78
|
286K | -0.58% | ||||
| Feb 14, 2023 | 18.98 | 18.98 |
19.11
|
18.9
|
274K | -0.32% | ||||
| Feb 13, 2023 | 19.04 | 18.96 |
19.04
|
18.84
|
313K | 0.53% | ||||
| Feb 10, 2023 | 18.94 | 18.5 |
19.01
|
18.45
|
513K | 2.38% | ||||
| Feb 9, 2023 | 18.5 | 18.89 |
19.01
|
18.45
|
443K | -1.8% | ||||
| Feb 8, 2023 | 18.84 | 19.14 |
19.17
|
18.8
|
433K | -1.98% | ||||
| Feb 7, 2023 | 19.22 | 18.97 |
19.27
|
18.96
|
527K | 1.16% | ||||
| Feb 6, 2023 | 19 | 19.2 |
19.21
|
18.94
|
329K | -1.2% | ||||
| Feb 3, 2023 | 19.23 | 19.15 |
19.31
|
19.07
|
337K | -0.05% | ||||
| Feb 2, 2023 | 19.24 | 19.23 |
19.43
|
19.15
|
224K | 0.42% | ||||
| Feb 1, 2023 | 19.16 | 19.09 |
19.33
|
19.05
|
306K | 0.05% | ||||
| Jan 31, 2023 | 19.15 | 19.1 |
19.17
|
19.04
|
224K | 0.63% | ||||
| Jan 30, 2023 | 19.03 | 19.46 |
19.46
|
19.02
|
331K | -2.31% | ||||
| Jan 27, 2023 | 19.48 | 19.55 |
19.7
|
19.46
|
218K | -0.31% | ||||
| Jan 26, 2023 | 19.54 | 19.45 |
19.74
|
19.31
|
575K | 2.14% | ||||
| Jan 25, 2023 | 19.13 | 19 |
19.21
|
18.96
|
736K | 0.37% | ||||
| Jan 24, 2023 | 19.06 | 19 |
19.36
|
18.91
|
301K | 0.05% | ||||
| Jan 23, 2023 | 19.05 | 18.8 |
19.06
|
18.73
|
363K | 1.49% | ||||
| Jan 20, 2023 | 18.77 | 18.55 |
18.8
|
18.42
|
307K | 1.68% | ||||
| Jan 19, 2023 | 18.46 | 18.64 |
18.71
|
18.42
|
298K | -1.39% | ||||
| Jan 18, 2023 | 18.72 | 18.87 |
18.97
|
18.67
|
208K | -0.64% | ||||
| Jan 17, 2023 | 18.84 | 18.81 |
19.03
|
18.76
|
256K | 0.53% | ||||
| Jan 13, 2023 | 18.74 | 18.9 |
18.9
|
18.59
|
325K | -1.06% | ||||
| Jan 12, 2023 | 18.94 | 18.9 |
18.98
|
18.83
|
317K | 0.80% | ||||
| Jan 11, 2023 | 18.79 | 18.4 |
18.87
|
18.39
|
337K | 2.40% | ||||
| Jan 10, 2023 | 18.35 | 18.33 |
18.46
|
18.23
|
338K | 0.38% | ||||
| Jan 9, 2023 | 18.28 | 18.17 |
18.34
|
18.15
|
200K | 1.16% | ||||
| Jan 6, 2023 | 18.07 | 18.09 |
18.19
|
18.02
|
208K | 0.28% | ||||
| Jan 5, 2023 | 18.02 | 18.19 |
18.19
|
17.95
|
196K | -0.88% | ||||
| Jan 4, 2023 | 18.18 | 18.01 |
18.26
|
18.01
|
189K | 1.22% | ||||
| Jan 3, 2023 | 17.96 | 17.92 |
18.06
|
17.85
|
272K | 0.90% | ||||
| Dec 30 | 17.8 | 17.83 |
18.08
|
17.7
|
560K | -0.61% | ||||
| Dec 29 | 17.91 | 17.65 |
17.95
|
17.65
|
296K | 1.65% | ||||
| Dec 28 | 17.62 | 17.78 |
17.89
|
17.5
|
472K | -1.07% | ||||
| Dec 27 | 17.81 | 17.75 |
17.87
|
17.59
|
396K | 0.56% | ||||
| Dec 23 | 17.71 | 17.45 |
17.72
|
17.38
|
199K | 2.07% | ||||
| Dec 22 | 17.35 | 17.32 |
17.36
|
17.08
|
305K | -0.46% | ||||
| Dec 21 | 17.43 | 17.25 |
17.7
|
17.25
|
421K | 1.46% | ||||
| Dec 20 | 17.18 | 17.04 |
17.25
|
16.98
|
389K | 1% | ||||
| Dec 19 | 17.01 | 17.2 |
17.33
|
16.88
|
443K | -1.22% | ||||
| Dec 16 | 17.22 | 17.45 |
17.58
|
17.04
|
905K | -2.55% | ||||
| Dec 15 | 17.67 | 17.62 |
17.69
|
17.47
|
502K | -0.17% | ||||
| Dec 14 | 17.7 | 17.79 |
17.79
|
17.57
|
517K | -2.91% | ||||
| Dec 13 | 18.23 | 18.51 |
18.65
|
18.13
|
563K | -0.49% | ||||
| Dec 12 | 18.32 | 18.35 |
18.37
|
18.19
|
254K | 0.05% | ||||
| Dec 9 | 18.31 | 18.15 |
18.37
|
18.09
|
265K | 0.72% | ||||
| Dec 8 | 18.18 | 18.11 |
18.27
|
18.09
|
301K | 0.83% | ||||
| Dec 7 | 18.03 | 17.95 |
18.2
|
17.87
|
306K | 0.45% | ||||
| Dec 6 | 17.95 | 18.42 |
18.43
|
17.92
|
376K | -2.6% | ||||
| Dec 5 | 18.43 | 18.5 |
18.56
|
18.29
|
442K | -0.75% | ||||
| Dec 2 | 18.57 | 18.69 |
18.69
|
18.51
|
293K | -0.91% | ||||
| Dec 1 | 18.74 | 18.9 |
18.99
|
18.72
|
341K | -0.53% | ||||
| Nov 30 | 18.84 | 18.75 |
18.85
|
18.4
|
486K | 0.32% | ||||
| Nov 29 | 18.78 | 18.71 |
18.89
|
18.68
|
294K | 0.43% | ||||
| Nov 28 | 18.7 | 19.05 |
19.13
|
18.6
|
613K | -2.3% | ||||
| Nov 25 | 19.14 | 18.97 |
19.2
|
18.97
|
166K | 1.22% | ||||
| Nov 23 | 18.91 | 18.93 |
19.08
|
18.85
|
362K | -0.42% | ||||
| Nov 22 | 18.99 | 18.73 |
19
|
18.62
|
466K | 2.37% | ||||
| Nov 21 | 18.55 | 18.65 |
18.81
|
18.5
|
348K | -0.54% | ||||
| Nov 18 | 18.65 | 18.79 |
18.79
|
18.58
|
304K | 0.38% | ||||
| Nov 17 | 18.58 | 18.5 |
18.67
|
18.39
|
201K | -0.27% | ||||
| Nov 16 | 18.63 | 18.63 |
18.77
|
18.59
|
242K | 0% | ||||
| Nov 15 | 18.63 | 18.56 |
18.71
|
18.46
|
388K | 1.47% | ||||
| Nov 14 | 18.36 | 18.51 |
18.54
|
18.3
|
246K | -1.13% | ||||
| Nov 11 | 18.57 | 18.38 |
18.7
|
18.36
|
234K | 1.14% | ||||
| Nov 10 | 18.36 | 18.66 |
18.75
|
18.19
|
462K | 0.77% | ||||
| Nov 9 | 18.22 | 18.37 |
18.53
|
18.22
|
302K | -1.14% | ||||
| Nov 8 | 18.43 | 18.86 |
18.86
|
18.31
|
454K | -1.29% | ||||
| Nov 7 | 18.67 | 18.49 |
18.71
|
18.44
|
415K | 1.63% | ||||
| Nov 4 | 18.37 | 18.29 |
18.54
|
17.93
|
824K | 0.82% | ||||
| Nov 3 | 18.22 | 18.04 |
18.27
|
17.84
|
610K | 0.11% | ||||
| Nov 2 | 18.2 | 18.25 |
18.44
|
17.87
|
678K | -0.55% | ||||
| Nov 1 | 18.3 | 18.2 |
18.41
|
18.15
|
252K | 0.77% | ||||
| Oct 31 | 18.16 | 18.2 |
18.35
|
18.13
|
403K | -0.11% | ||||
| Oct 28 | 18.18 | 18.15 |
18.21
|
17.97
|
378K | 0.39% | ||||
| Oct 27 | 18.11 | 18.01 |
18.17
|
17.85
|
449K | 0.84% | ||||
| Oct 26 | 17.96 | 18.08 |
18.17
|
17.92
|
421K | -0.39% | ||||
| Oct 25 | 18.03 | 17.62 |
18.14
|
17.49
|
389K | 3.09% | ||||
| Oct 24 | 17.49 | 17.34 |
17.58
|
17.24
|
418K | 1.04% | ||||
| Oct 21 | 17.31 | 17.17 |
17.37
|
17.02
|
447K | 0.52% | ||||
| Oct 20 | 17.22 | 17.35 |
17.45
|
17.19
|
246K | -0.58% | ||||
| Oct 19 | 17.32 | 17.4 |
17.56
|
17.27
|
365K | -0.97% | ||||
| Oct 18 | 17.49 | 17.53 |
17.74
|
17.44
|
327K | 1.16% | ||||
| Oct 17 | 17.29 | 17.32 |
17.49
|
17.23
|
386K | 1.29% | ||||
| Oct 14 | 17.07 | 17.29 |
17.45
|
17.04
|
335K | -0.81% | ||||
| Oct 13 | 17.21 | 16.6 |
17.25
|
16.44
|
513K | 2.50% | ||||
| Oct 12 | 16.79 | 16.79 |
16.96
|
16.59
|
396K | 0.30% | ||||
| Oct 11 | 16.74 | 16.6 |
16.93
|
16.48
|
476K | 0.18% | ||||
| Oct 10 | 16.71 | 17.02 |
17.14
|
16.7
|
520K | -1.65% | ||||
| Oct 7 | 16.99 | 17.05 |
17.26
|
16.94
|
674K | -0.93% | ||||
| Oct 6 | 17.15 | 17.12 |
17.37
|
17
|
458K | 0% | ||||
| Oct 5 | 17.15 | 17.18 |
17.21
|
16.94
|
474K | -0.87% | ||||
| Oct 4 | 17.3 | 16.73 |
17.4
|
16.73
|
435K | 4.47% | ||||
| Oct 3 | 16.56 | 16.41 |
16.84
|
16.02
|
801K | 1.35% | ||||
| Sep 30 | 16.34 | 16.22 |
16.57
|
16.15
|
683K | 1.30% | ||||
| Sep 29 | 16.13 | 16.74 |
16.74
|
16.09
|
751K | -4.61% | ||||
| Sep 28 | 16.91 | 16.65 |
16.99
|
16.57
|
433K | 1.62% | ||||
| Sep 27 | 16.64 | 16.46 |
17.08
|
16.45
|
749K | 1.96% | ||||
| Sep 26 | 16.32 | 16.93 |
17.03
|
16.27
|
881K | -3.55% | ||||
| Sep 23 | 16.92 | 16.97 |
16.98
|
16.67
|
756K | -0.99% | ||||
| Sep 22 | 17.09 | 17.63 |
17.69
|
17.08
|
598K | -3.12% | ||||
| Sep 21 | 17.64 | 17.95 |
18.02
|
17.62
|
470K | -0.95% | ||||
| Sep 20 | 17.81 | 18.05 |
18.17
|
17.8
|
401K | -1.66% | ||||
| Sep 19 | 18.11 | 17.93 |
18.13
|
17.91
|
318K | 0.22% | ||||
| Sep 16 | 18.07 | 18.14 |
18.17
|
17.84
|
664K | -0.71% | ||||
| Sep 15 | 18.2 | 18.08 |
18.35
|
18.08
|
357K | 0.44% | ||||
| Sep 14 | 18.12 | 18.23 |
18.37
|
18.04
|
534K | -2.27% | ||||
| Sep 13 | 18.54 | 18.94 |
19.02
|
18.45
|
615K | -2.93% | ||||
| Sep 12 | 19.1 | 18.97 |
19.19
|
18.89
|
603K | 1.11% | ||||
| Sep 9 | 18.89 | 18.82 |
18.95
|
18.79
|
294K | 0.85% | ||||
| Sep 8 | 18.73 | 18.69 |
18.77
|
18.52
|
307K | 0.48% | ||||
| Sep 7 | 18.64 | 18.45 |
18.67
|
18.41
|
275K | 1.03% | ||||
| Sep 6 | 18.45 | 18.67 |
18.75
|
18.29
|
416K | -0.81% | ||||
| Sep 2 | 18.6 | 18.73 |
18.86
|
18.55
|
217K | -0.11% | ||||
| Sep 1 | 18.62 | 18.77 |
18.8
|
18.45
|
615K | -1.12% | ||||
| Aug 31 | 18.83 | 19.05 |
19.11
|
18.83
|
234K | -0.37% | ||||
| Aug 30 | 18.9 | 19.06 |
19.15
|
18.83
|
582K | -0.79% | ||||
| Aug 29 | 19.05 | 19.09 |
19.23
|
19.03
|
315K | -0.94% | ||||
| Aug 26 | 19.23 | 19.45 |
19.52
|
19.18
|
460K | -1.08% | ||||
| Aug 25 | 19.44 | 19.36 |
19.44
|
19.18
|
427K | 0.88% | ||||
| Aug 24 | 19.27 | 19.15 |
19.35
|
19.07
|
418K | 0.89% | ||||
| Aug 23 | 19.1 | 19 |
19.26
|
19
|
380K | 0.74% | ||||
| Aug 22 | 18.96 | 19.04 |
19.06
|
18.92
|
526K | -0.94% | ||||
| Aug 19 | 19.14 | 19.24 |
19.4
|
19.02
|
596K | -1.24% | ||||
| Aug 18 | 19.38 | 19.26 |
19.43
|
19.15
|
1.5M | 1.57% | ||||
| Aug 17 | 19.08 | 19.45 |
19.5
|
19.04
|
481K | -2.75% | ||||
| Aug 16 | 19.62 | 19.5 |
19.63
|
19.39
|
316K | 0.56% | ||||
| Aug 15 | 19.51 | 19.5 |
19.68
|
19.44
|
409K | -0.31% | ||||
| Aug 12 | 19.57 | 19.45 |
19.61
|
19.36
|
391K | 1.29% | ||||
| Aug 11 | 19.32 | 19.35 |
19.4
|
19.23
|
534K | 0.63% | ||||
| Aug 10 | 19.2 | 19.09 |
19.27
|
19
|
625K | 1.48% | ||||
| Aug 9 | 18.92 | 19.12 |
19.12
|
18.84
|
329K | -1.05% | ||||
| Aug 8 | 19.12 | 19.07 |
19.23
|
18.97
|
468K | 0.42% | ||||
| Aug 5 | 19.04 | 18.8 |
19.05
|
18.8
|
331K | 1.17% | ||||
| Aug 4 | 18.82 | 19.09 |
19.15
|
18.79
|
462K | -1.26% | ||||
| Aug 3 | 19.06 | 18.8 |
19.14
|
18.61
|
724K | 0.32% | ||||
| Aug 2 | 19 | 19.16 |
19.16
|
18.88
|
447K | -0.78% | ||||
| Aug 1 | 19.15 | 19.2 |
19.29
|
19.13
|
480K | -0.47% | ||||
| Jul 29 | 19.24 | 19.11 |
19.34
|
18.96
|
325K | 0.42% | ||||
| Jul 28 | 19.16 | 19.21 |
19.28
|
19.05
|
489K | 0.31% | ||||
| Jul 27 | 19.1 | 19.06 |
19.19
|
18.94
|
441K | 0.47% | ||||
| Jul 26 | 19.01 | 18.7 |
19.01
|
18.57
|
637K | 1.82% | ||||
| Jul 25 | 18.67 | 18.83 |
18.89
|
18.64
|
1.1M | -0.9% | ||||
| Jul 22 | 18.84 | 18.89 |
19.02
|
18.8
|
865K | 0.05% | ||||
| Jul 21 | 18.83 | 18.99 |
19
|
18.68
|
954K | -0.58% | ||||
| Jul 20 | 18.94 | 18.83 |
19.04
|
18.76
|
254K | 0.53% | ||||
| Jul 19 | 18.84 | 18.89 |
18.89
|
18.6
|
1.7M | 0.59% | ||||
| Jul 18 | 18.73 | 18.89 |
19.04
|
18.73
|
1.7M | 0.38% | ||||
| Jul 15 | 18.66 | 18.61 |
18.76
|
18.35
|
396K | 1.47% | ||||
| Jul 14 | 18.39 | 18.46 |
18.65
|
18.22
|
167K | -0.97% | ||||
| Jul 13 | 18.57 | 18.65 |
18.79
|
18.48
|
258K | -0.91% | ||||
| Jul 12 | 18.74 | 18.66 |
18.84
|
18.66
|
182K | 0.43% | ||||
| Jul 11 | 18.66 | 18.86 |
18.93
|
18.6
|
245K | -1.63% | ||||
| Jul 8 | 18.97 | 18.99 |
19.03
|
18.81
|
247K | 0.11% | ||||
| Jul 7 | 18.95 | 18.71 |
18.97
|
18.7
|
275K | 1.28% | ||||
| Jul 6 | 18.71 | 19.1 |
19.13
|
18.59
|
675K | -1.73% | ||||
| Jul 5 | 19.04 | 18.96 |
19.05
|
18.5
|
277K | 0.26% | ||||
| Jul 1 | 18.99 | 18.48 |
19
|
18.48
|
168K | 2.65% | ||||
| Jun 30 | 18.5 | 18.3 |
18.57
|
18.21
|
345K | 0.76% | ||||
| Jun 29 | 18.36 | 18.56 |
18.62
|
18.33
|
282K | -1.13% | ||||
| Jun 28 | 18.57 | 18.9 |
19.01
|
18.54
|
347K | -1.49% | ||||
| Jun 27 | 18.85 | 18.8 |
18.98
|
18.64
|
408K | 0.86% | ||||
| Jun 24 | 18.69 | 18.58 |
18.75
|
18.55
|
791K | 0.86% | ||||
| Jun 23 | 18.53 | 18.52 |
18.63
|
18.41
|
302K | 0.11% | ||||
| Jun 22 | 18.51 | 18.34 |
18.67
|
18.34
|
370K | -0.05% | ||||
| Jun 21 | 18.52 | 18.54 |
18.77
|
18.43
|
325K | 1.42% | ||||
| Jun 17 | 18.26 | 18.16 |
18.47
|
18.16
|
740K | 0.94% | ||||
| Jun 16 | 18.09 | 18.5 |
18.64
|
18.02
|
475K | -3.47% | ||||
| Jun 15 | 18.74 | 18.92 |
19.13
|
18.56
|
305K | -0.37% | ||||
| Jun 14 | 18.81 | 18.75 |
18.96
|
18.47
|
500K | -1.1% | ||||
| Jun 13 | 19.02 | 19.66 |
19.66
|
18.94
|
609K | -4.37% | ||||
| Jun 10 | 19.89 | 20 |
20.03
|
19.68
|
372K | -0.95% | ||||
| Jun 9 | 20.08 | 20.37 |
20.5
|
20.04
|
718K | -1.52% | ||||
| Jun 8 | 20.39 | 20.62 |
20.71
|
20.22
|
559K | -1.21% | ||||
| Jun 7 | 20.64 | 20.6 |
20.76
|
20.51
|
727K | -0.05% | ||||
| Jun 6 | 20.65 | 20.8 |
20.86
|
20.61
|
228K | -0.19% | ||||
| Jun 3 | 20.69 | 20.87 |
20.95
|
20.67
|
243K | -0.96% | ||||
| Jun 2 | 20.89 | 21.03 |
21.14
|
20.85
|
589K | -0.71% | ||||
| Jun 1 | 21.04 | 20.76 |
21.13
|
20.72
|
275K | 1.69% | ||||
| May 31 | 20.69 | 20.96 |
21.06
|
20.53
|
348K | -1.76% | ||||
| May 27 | 21.06 | 20.76 |
21.14
|
20.76
|
236K | 2.28% | ||||
| May 26 | 20.59 | 20.42 |
20.75
|
20.42
|
180K | 1.18% | ||||
| May 25 | 20.35 | 20.2 |
20.52
|
20.09
|
228K | 0.89% | ||||
| May 24 | 20.17 | 20.15 |
20.18
|
19.86
|
534K | -0.2% | ||||
| May 23 | 20.21 | 20.23 |
20.36
|
20.03
|
281K | 0.80% | ||||
| May 20 | 20.05 | 20.61 |
20.75
|
19.69
|
796K | -2.53% | ||||
| May 19 | 20.57 | 20.92 |
20.93
|
20.55
|
426K | -2.09% | ||||
| May 18 | 21.01 | 21.59 |
21.63
|
20.93
|
281K | -2.82% | ||||
| May 17 | 21.62 | 21.6 |
21.71
|
21.49
|
156K | 0.84% | ||||
| May 16 | 21.44 | 21.32 |
21.56
|
21.18
|
199K | 0.52% | ||||
| May 13 | 21.33 | 21.1 |
21.42
|
21.07
|
355K | 1.57% | ||||
| May 12 | 21 | 21.31 |
21.31
|
20.79
|
531K | -1.32% | ||||
| May 11 | 21.28 | 21.57 |
21.6
|
21.27
|
369K | -1.44% | ||||
| May 10 | 21.59 | 21.18 |
21.7
|
21.18
|
556K | 2.66% | ||||
| May 9 | 21.03 | 21.4 |
21.44
|
20.69
|
703K | -2.86% | ||||
| May 6 | 21.65 | 21.6 |
21.77
|
21.43
|
276K | 0.05% | ||||
| May 5 | 21.64 | 22.11 |
22.11
|
21.26
|
610K | -1.86% | ||||
| May 4 | 22.05 | 21.85 |
22.5
|
21.85
|
568K | 0.18% | ||||
| May 3 | 22.01 | 21.68 |
22.2
|
21.63
|
217K | 1.48% | ||||
| May 2 | 21.69 | 22.37 |
22.46
|
21.42
|
485K | -2.91% | ||||
| Apr 29 | 22.34 | 22.72 |
22.72
|
22.31
|
365K | -1.63% | ||||
| Apr 28 | 22.71 | 22.68 |
22.75
|
22.28
|
253K | 0.71% | ||||
| Apr 27 | 22.55 | 22.5 |
22.72
|
22.47
|
270K | 0.62% | ||||
| Apr 26 | 22.41 | 23 |
23
|
22.4
|
265K | -2.73% | ||||
| Apr 25 | 23.04 | 22.86 |
23.06
|
22.6
|
204K | 0.52% | ||||
| Apr 22 | 22.92 | 23.35 |
23.38
|
22.85
|
306K | -1.76% | ||||
| Apr 21 | 23.33 | 23.54 |
23.6
|
23.29
|
154K | -0.98% | ||||
| Apr 20 | 23.56 | 23.65 |
23.65
|
23.51
|
178K | 0.08% | ||||
| Apr 19 | 23.54 | 23.41 |
23.59
|
23.4
|
148K | 0.60% | ||||
| Apr 18 | 23.4 | 23.45 |
23.5
|
23.31
|
229K | 0% | ||||
| Apr 14 | 23.4 | 23.48 |
23.55
|
23.32
|
167K | -0.34% | ||||
| Apr 13 | 23.48 | 23.21 |
23.49
|
23.21
|
158K | 1.34% | ||||
| Apr 12 | 23.17 | 23.35 |
23.42
|
23.16
|
209K | -0.6% | ||||
| Apr 11 | 23.31 | 23.27 |
23.45
|
23.25
|
150K | -0.21% | ||||
| Apr 8 | 23.36 | 23.31 |
23.45
|
23.31
|
150K | 0.43% | ||||
| Apr 7 | 23.26 | 23.3 |
23.37
|
23.16
|
158K | -0.09% | ||||
| Apr 6 | 23.28 | 23.37 |
23.43
|
23.22
|
251K | -0.47% | ||||
| Apr 5 | 23.39 | 23.33 |
23.5
|
23.32
|
111K | -0.13% | ||||
| Apr 4 | 23.42 | 23.6 |
23.6
|
23.38
|
184K | -0.93% | ||||
| Apr 1 | 23.64 | 23.33 |
23.68
|
23.31
|
251K | 1.50% | ||||
| Mar 31 | 23.29 | 23.38 |
23.49
|
23.29
|
261K | -0.17% | ||||
| Mar 30 | 23.33 | 23.22 |
23.37
|
23.12
|
172K | 0.43% | ||||
| Mar 29 | 23.23 | 23.29 |
23.39
|
23.11
|
212K | 0.26% | ||||
| Mar 28 | 23.17 | 23.18 |
23.18
|
23.02
|
153K | 0% | ||||
| Mar 25 | 23.17 | 22.96 |
23.19
|
22.9
|
158K | 0.91% | ||||
| Mar 24 | 22.96 | 22.9 |
23.06
|
22.89
|
181K | 0.39% | ||||
| Mar 23 | 22.87 | 23.03 |
23.1
|
22.86
|
228K | -0.65% | ||||
| Mar 22 | 23.02 | 22.9 |
23.05
|
22.79
|
222K | 0.52% | ||||
| Mar 21 | 22.9 | 22.66 |
23.02
|
22.62
|
294K | 1.24% | ||||
| Mar 18 | 22.62 | 22.59 |
22.8
|
22.39
|
402K | 0.31% | ||||
| Mar 17 | 22.55 | 22.35 |
22.68
|
22.29
|
240K | 0.53% | ||||
| Mar 16 | 22.43 | 22.52 |
22.71
|
22.21
|
447K | 0.13% | ||||
| Mar 15 | 22.4 | 22.67 |
22.75
|
22.36
|
376K | -0.84% | ||||
| Mar 14 | 22.59 | 22.76 |
22.98
|
22.56
|
400K | -2.08% | ||||
| Mar 11 | 23.07 | 23.27 |
23.33
|
23.01
|
271K | -0.26% | ||||
| Mar 10 | 23.13 | 23.04 |
23.25
|
23.03
|
241K | -0.26% | ||||
| Mar 9 | 23.19 | 23.15 |
23.32
|
23.03
|
302K | 1.05% | ||||
| Mar 8 | 22.95 | 23.13 |
23.13
|
22.73
|
310K | -0.17% | ||||
| Mar 7 | 22.99 | 23.29 |
23.36
|
22.47
|
629K | -1.54% | ||||
| Mar 4 | 23.35 | 23.38 |
23.45
|
23.24
|
276K | -0.26% | ||||
| Mar 3 | 23.41 | 23.53 |
23.62
|
23.35
|
304K | -0.43% | ||||
| Mar 2 | 23.51 | 23.14 |
23.66
|
23.14
|
291K | 1.64% | ||||
| Mar 1 | 23.13 | 23.48 |
23.5
|
23.02
|
291K | -1.32% | ||||
| Feb 28 | 23.44 | 23.25 |
23.49
|
23.15
|
203K | 0.17% | ||||
| Feb 25 | 23.4 | 23.05 |
23.43
|
23.05
|
152K | 1.39% | ||||
| Feb 24 | 23.08 | 22.94 |
23.17
|
22.52
|
371K | -0.43% | ||||
| Feb 23 | 23.18 | 23.67 |
23.72
|
23.1
|
283K | -1.61% | ||||
| Feb 22 | 23.56 | 23.97 |
23.99
|
23.38
|
361K | -1.71% | ||||
| Feb 18 | 23.97 | 24 |
24.27
|
23.8
|
513K | 1.61% | ||||
| Feb 17 | 23.59 | 23.52 |
23.85
|
23.41
|
191K | 0.13% | ||||
| Feb 16 | 23.56 | 23.45 |
23.58
|
23.43
|
501K | 0.47% | ||||
| Feb 15 | 23.45 | 23.6 |
23.6
|
23.42
|
190K | 0% | ||||
| Feb 14 | 23.45 | 23.59 |
23.63
|
23.3
|
209K | -0.64% | ||||
| Feb 11 | 23.6 | 23.66 |
23.8
|
23.52
|
253K | -0.25% | ||||
| Feb 10 | 23.66 | 23.9 |
23.99
|
23.57
|
164K | -1.09% | ||||
| Feb 9 | 23.92 | 24.09 |
24.09
|
23.89
|
174K | 0% | ||||
| Feb 8 | 23.92 | 23.93 |
24.09
|
23.92
|
154K | -0.08% | ||||
| Feb 7 | 23.94 | 23.71 |
24.02
|
23.71
|
209K | 0.97% | ||||
| Feb 4 | 23.71 | 23.82 |
23.89
|
23.6
|
324K | -0.42% | ||||
| Feb 3 | 23.81 | 23.87 |
23.98
|
23.78
|
140K | -0.79% | ||||
| Feb 2 | 24 | 23.97 |
24.05
|
23.84
|
193K | 0.42% | ||||
| Feb 1 | 23.9 | 23.83 |
23.98
|
23.71
|
162K | 0.17% | ||||
| Jan 31 | 23.86 | 23.45 |
23.87
|
23.4
|
146K | 1.62% | ||||
| Jan 28 | 23.48 | 23.43 |
23.49
|
23.15
|
155K | 0.21% | ||||
| Jan 27 | 23.43 | 23.45 |
23.62
|
23.37
|
245K | 0.47% | ||||
| Jan 26 | 23.32 | 23.52 |
23.71
|
23.18
|
189K | -0.34% | ||||
| Jan 25 | 23.4 | 22.93 |
23.53
|
22.78
|
288K | 1.65% | ||||
| Jan 24 | 23.02 | 23.1 |
23.17
|
22.41
|
561K | -1.54% | ||||
| Jan 21 | 23.38 | 23.7 |
23.74
|
23.35
|
279K | -1.6% | ||||
| Jan 20 | 23.76 | 24.03 |
24.08
|
23.75
|
218K | -1.29% | ||||
| Jan 19 | 24.07 | 24.05 |
24.13
|
23.93
|
271K | 0.29% | ||||
| Jan 18 | 24 | 23.88 |
24.12
|
23.71
|
329K | 0.04% | ||||
| Jan 14 | 23.99 | 23.94 |
24.03
|
23.8
|
267K | 0.33% | ||||
| Jan 13 | 23.91 | 24.27 |
24.27
|
23.88
|
323K | -1.48% | ||||
| Jan 12 | 24.27 | 24.24 |
24.36
|
24.14
|
227K | 0.46% | ||||
| Jan 11 | 24.16 | 23.83 |
24.2
|
23.81
|
245K | 1.30% | ||||
| Jan 10 | 23.85 | 23.95 |
24.1
|
23.75
|
285K | -0.25% | ||||
| Jan 7 | 23.91 | 23.85 |
23.93
|
23.74
|
344K | 0.59% | ||||
| Jan 6 | 23.77 | 23.82 |
24.02
|
23.69
|
328K | 0.13% | ||||
| Jan 5 | 23.74 | 24.01 |
24.14
|
23.72
|
389K | -0.84% | ||||
| Jan 4 | 23.94 | 23.57 |
24.01
|
23.52
|
335K | 2% | ||||
| Jan 3 | 23.47 | 23.47 |
23.63
|
23.39
|
191K | 0.34% | ||||
| Dec 31 | 23.39 | 23.39 |
23.52
|
23.39
|
202K | 0.30% | ||||
| Dec 30 | 23.32 | 23.3 |
23.55
|
23.3
|
236K | 0.09% | ||||
| Dec 29 | 23.3 | 23.27 |
23.39
|
23.19
|
266K | 0.39% | ||||
| Dec 28 | 23.21 | 23.13 |
23.41
|
23.13
|
189K | 0.09% | ||||
| Dec 27 | 23.19 | 23.18 |
23.25
|
23.03
|
178K | 0.48% | ||||
| Dec 23 | 23.08 | 22.95 |
23.17
|
22.9
|
335K | 0.92% | ||||
| Dec 22 | 22.87 | 22.72 |
22.93
|
22.66
|
328K | 1.02% | ||||
| Dec 21 | 22.64 | 22.51 |
22.79
|
22.51
|
359K | 1.30% | ||||
| Dec 20 | 22.35 | 22.24 |
22.36
|
21.97
|
593K | 0.45% | ||||
| Dec 17 | 22.25 | 22.47 |
22.5
|
22.16
|
468K | -0.8% | ||||
| Dec 16 | 22.43 | 22.83 |
22.92
|
22.33
|
504K | -0.71% | ||||
| Dec 15 | 22.59 | 22.59 |
22.69
|
22.25
|
341K | 0.40% | ||||
| Dec 14 | 22.5 | 22.88 |
22.91
|
22.48
|
344K | -3.27% | ||||
| Dec 13 | 23.26 | 23.19 |
23.38
|
23.05
|
199K | 0.56% | ||||
| Dec 10 | 23.13 | 23.25 |
23.37
|
23.12
|
173K | -0.13% | ||||
| Dec 9 | 23.16 | 23.12 |
23.33
|
22.9
|
220K | 0% | ||||
| Dec 8 | 23.16 | 23.26 |
23.45
|
23.14
|
292K | -0.56% | ||||
| Dec 7 | 23.29 | 23.38 |
23.49
|
23.27
|
191K | -0.21% | ||||
| Dec 6 | 23.34 | 23.42 |
23.52
|
23.21
|
186K | -1.85% | ||||
| Dec 3 | 23.78 | 23.87 |
23.94
|
23.66
|
245K | -0.34% | ||||
| Dec 2 | 23.86 | 23.84 |
24.05
|
23.82
|
182K | 0.42% | ||||
| Dec 1 | 23.76 | 24.07 |
24.1
|
23.73
|
237K | -0.38% | ||||
| Nov 30 | 23.85 | 24 |
24.03
|
23.78
|
224K | -0.79% | ||||
| Nov 29 | 24.04 | 24 |
24.21
|
23.88
|
358K | -0.08% | ||||
| Nov 26 | 24.06 | 23.98 |
24.17
|
23.9
|
166K | -0.7% | ||||
| Nov 24 | 24.23 | 24.27 |
24.33
|
24.18
|
142K | -0.16% | ||||
| Nov 23 | 24.27 | 24.2 |
24.42
|
24.09
|
363K | 0.46% | ||||
| Nov 22 | 24.16 | 24.2 |
24.31
|
24.1
|
214K | 0.25% | ||||
| Nov 19 | 24.1 | 24.38 |
24.43
|
24
|
238K | -1.43% | ||||
| Nov 18 | 24.45 | 24.27 |
24.46
|
24.21
|
194K | 0.58% | ||||
| Nov 17 | 24.31 | 24.43 |
24.52
|
24.1
|
196K | -0.69% | ||||
| Nov 16 | 24.48 | 24.51 |
24.53
|
24.42
|
143K | 0% | ||||
| Nov 15 | 24.48 | 24.62 |
24.63
|
24.42
|
170K | 0.08% | ||||
| Nov 12 | 24.46 | 24.5 |
24.56
|
24.41
|
176K | -0.12% | ||||
| Nov 11 | 24.49 | 24.34 |
24.59
|
24.34
|
217K | 0.57% | ||||
| Nov 10 | 24.35 | 24.43 |
24.54
|
24.29
|
128K | -0.2% | ||||
| Nov 9 | 24.4 | 24.72 |
24.72
|
24.2
|
258K | -1.29% | ||||
| Nov 8 | 24.72 | 24.18 |
24.74
|
24.18
|
998K | 2.49% | ||||
| Nov 5 | 24.12 | 23.77 |
24.15
|
23.77
|
333K | 1.94% | ||||
| Nov 4 | 23.66 | 23.95 |
23.99
|
23.65
|
300K | -0.76% | ||||
| Nov 3 | 23.84 | 24 |
24.1
|
23.78
|
493K | 0.59% | ||||
| Nov 2 | 23.7 | 23.71 |
23.79
|
23.64
|
210K | -0.29% | ||||
| Nov 1 | 23.77 | 23.95 |
23.98
|
23.73
|
283K | -0.29% | ||||
| Oct 29 | 23.84 | 23.76 |
23.96
|
23.76
|
262K | 0.34% | ||||
| Oct 28 | 23.76 | 23.64 |
23.77
|
23.55
|
203K | 0.59% | ||||
| Oct 27 | 23.62 | 23.65 |
23.72
|
23.57
|
138K | -0.04% | ||||
| Oct 26 | 23.63 | 23.71 |
23.76
|
23.57
|
188K | -0.21% | ||||
| Oct 25 | 23.68 | 23.71 |
23.8
|
23.64
|
240K | -0.25% | ||||
| Oct 22 | 23.74 | 23.71 |
23.78
|
23.66
|
146K | 0.21% | ||||
| Oct 21 | 23.69 | 23.71 |
23.74
|
23.58
|
147K | 0.13% | ||||
| Oct 20 | 23.66 | 23.6 |
23.7
|
23.55
|
178K | 0.38% | ||||
| Oct 19 | 23.57 | 23.48 |
23.6
|
23.37
|
186K | 0.68% | ||||
| Oct 18 | 23.41 | 23.25 |
23.48
|
23.24
|
254K | 0.69% | ||||
| Oct 15 | 23.25 | 23.44 |
23.48
|
23.25
|
182K | -0.09% | ||||
| Oct 14 | 23.27 | 23.3 |
23.39
|
23.15
|
220K | 0.17% | ||||
| Oct 13 | 23.23 | 23.18 |
23.28
|
23.04
|
294K | 0.39% | ||||
| Oct 12 | 23.14 | 22.75 |
23.19
|
22.63
|
301K | 2.12% | ||||
| Oct 11 | 22.66 | 22.65 |
22.77
|
22.62
|
257K | 0.18% | ||||
| Oct 8 | 22.62 | 22.5 |
22.67
|
22.48
|
185K | 0.40% | ||||
| Oct 7 | 22.53 | 22.58 |
22.7
|
22.49
|
206K | -0.09% | ||||
| Oct 6 | 22.55 | 22.28 |
22.6
|
22.28
|
228K | 0.58% | ||||
| Oct 5 | 22.42 | 22.66 |
22.66
|
22.4
|
189K | -0.8% | ||||
| Oct 4 | 22.6 | 22.45 |
22.62
|
22.4
|
202K | 0.49% | ||||
| Oct 1 | 22.49 | 22.33 |
22.57
|
22.25
|
209K | 1.26% | ||||
| Sep 30 | 22.21 | 22.4 |
22.48
|
22.21
|
313K | -0.54% | ||||
| Sep 29 | 22.33 | 22.23 |
22.38
|
22.23
|
177K | 0.36% | ||||
| Sep 28 | 22.25 | 22.42 |
22.48
|
22.21
|
219K | -0.76% | ||||
| Sep 27 | 22.42 | 22.3 |
22.5
|
22.27
|
200K | 0.95% | ||||
| Sep 24 | 22.21 | 22.17 |
22.33
|
22.15
|
212K | -0.27% | ||||
| Sep 23 | 22.27 | 22.19 |
22.29
|
21.98
|
281K | 0.77% | ||||
| Sep 22 | 22.1 | 21.91 |
22.21
|
21.9
|
223K | 1.52% | ||||
| Sep 21 | 21.77 | 22 |
22.07
|
21.75
|
249K | 0.14% | ||||
| Sep 20 | 21.74 | 21.51 |
21.78
|
21.13
|
467K | 0.69% | ||||
| Sep 17 | 21.59 | 21.81 |
21.91
|
21.59
|
365K | -1.24% | ||||
| Sep 16 | 21.86 | 22.11 |
22.13
|
21.82
|
224K | -1.22% | ||||
| Sep 15 | 22.13 | 22 |
22.15
|
21.9
|
163K | 0.32% | ||||
| Sep 14 | 22.06 | 22 |
22.27
|
21.99
|
208K | -1.65% | ||||
| Sep 13 | 22.43 | 22.55 |
22.57
|
22.4
|
280K | -0.13% | ||||
| Sep 10 | 22.46 | 22.74 |
22.77
|
22.46
|
193K | -0.8% | ||||
| Sep 9 | 22.64 | 22.51 |
22.74
|
22.48
|
147K | 0.49% | ||||
| Sep 8 | 22.53 | 22.6 |
22.76
|
22.51
|
170K | -0.35% | ||||
| Sep 7 | 22.61 | 23.04 |
23.04
|
22.55
|
327K | -1.87% | ||||
| Sep 3 | 23.04 | 23.01 |
23.18
|
22.88
|
150K | 0.22% | ||||
| Sep 2 | 22.99 | 22.96 |
23.04
|
22.86
|
222K | 0.57% | ||||
| Sep 1 | 22.86 | 22.9 |
23
|
22.8
|
172K | 0.26% | ||||
| Aug 31 | 22.8 | 22.93 |
23
|
22.77
|
179K | -0.61% | ||||
| Aug 30 | 22.94 | 23.28 |
23.28
|
22.92
|
165K | -1.21% | ||||
| Aug 27 | 23.22 | 23.09 |
23.37
|
23.09
|
187K | 0.74% | ||||
| Aug 26 | 23.05 | 23.1 |
23.2
|
22.99
|
189K | -0.26% | ||||
| Aug 25 | 23.11 | 23.05 |
23.29
|
22.97
|
190K | 0.35% | ||||
| Aug 24 | 23.03 | 22.95 |
23.14
|
22.9
|
224K | 0.44% | ||||
| Aug 23 | 22.93 | 22.91 |
23.05
|
22.78
|
220K | 0.75% | ||||
| Aug 20 | 22.76 | 22.51 |
22.89
|
22.39
|
248K | 1.38% | ||||
| Aug 19 | 22.45 | 22.8 |
22.88
|
22.32
|
338K | -2.22% | ||||
| Aug 18 | 22.96 | 23.13 |
23.23
|
22.93
|
211K | -1.03% | ||||
| Aug 17 | 23.2 | 23.52 |
23.56
|
23.05
|
221K | -1.53% | ||||
| Aug 16 | 23.56 | 23.65 |
23.67
|
23.46
|
245K | -0.59% | ||||
| Aug 13 | 23.7 | 23.73 |
23.75
|
23.45
|
323K | 0.04% | ||||
| Aug 12 | 23.69 | 23.56 |
23.73
|
23.31
|
204K | 0.85% | ||||
| Aug 11 | 23.49 | 23.68 |
23.68
|
23.29
|
205K | -0.17% | ||||
| Aug 10 | 23.53 | 23.34 |
23.63
|
23.26
|
286K | 1.25% | ||||
| Aug 9 | 23.24 | 23.14 |
23.32
|
23.1
|
273K | 0.82% | ||||
| Aug 6 | 23.05 | 23.11 |
23.13
|
22.91
|
217K | 0.39% | ||||
| Aug 5 | 22.96 | 22.64 |
23.07
|
22.56
|
413K | 1.55% | ||||
| Aug 4 | 22.61 | 22.9 |
22.9
|
22.02
|
685K | -3.38% | ||||
| Aug 3 | 23.4 | 23.35 |
23.45
|
23.08
|
200K | 0.21% | ||||
| Aug 2 | 23.35 | 23.4 |
23.5
|
23.23
|
218K | 0.26% | ||||
| Jul 30 | 23.29 | 23.46 |
23.56
|
23.14
|
254K | -0.6% | ||||
| Jul 29 | 23.43 | 23.61 |
23.69
|
23.42
|
239K | -0.72% | ||||
| Jul 28 | 23.6 | 23.49 |
23.65
|
23.42
|
169K | 0.43% | ||||
| Jul 27 | 23.5 | 23.35 |
23.51
|
23.3
|
153K | -0.04% | ||||
| Jul 26 | 23.51 | 23.48 |
23.6
|
23.31
|
182K | 0.47% | ||||
| Jul 23 | 23.4 | 23.47 |
23.5
|
23.3
|
210K | 0.47% | ||||
| Jul 22 | 23.29 | 23.5 |
23.51
|
23.21
|
190K | -0.85% | ||||
| Jul 21 | 23.49 | 23.55 |
23.7
|
23.49
|
182K | 0.26% | ||||
| Jul 20 | 23.43 | 23.03 |
23.5
|
22.98
|
272K | 2.09% | ||||
| Jul 19 | 22.95 | 23.18 |
23.18
|
22.49
|
409K | -1.8% | ||||
| Jul 16 | 23.37 | 23.36 |
23.41
|
23.23
|
307K | 0.39% | ||||
| Jul 15 | 23.28 | 23.42 |
23.61
|
23.25
|
301K | -0.68% | ||||
| Jul 14 | 23.44 | 23.83 |
23.95
|
23.29
|
338K | -1.43% | ||||
| Jul 13 | 23.78 | 23.8 |
23.89
|
23.6
|
601K | -0.17% | ||||
| Jul 12 | 23.82 | 23.31 |
23.84
|
23.27
|
576K | 1.93% | ||||
| Jul 9 | 23.37 | 22.99 |
23.39
|
22.94
|
477K | 1.87% | ||||
| Jul 8 | 22.94 | 22.91 |
22.99
|
22.78
|
443K | -1.04% | ||||
| Jul 7 | 23.18 | 22.95 |
23.26
|
22.77
|
960K | 1% | ||||
| Jul 6 | 22.95 | 22.76 |
23.08
|
22.73
|
623K | 1.01% | ||||
| Jul 2 | 22.72 | 22.22 |
22.77
|
22
|
752K | 2.43% | ||||
| Jul 1 | 22.18 | 22.19 |
22.65
|
22.15
|
1.0M | -0.05% | ||||
| Jun 30 | 22.19 | 22.27 |
22.32
|
22.09
|
384K | -0.22% | ||||
| Jun 29 | 22.24 | 22.34 |
22.47
|
22.01
|
484K | -0.31% | ||||
| Jun 28 | 22.31 | 21.93 |
22.41
|
21.89
|
643K | 1.36% | ||||
| Jun 25 | 22.01 | 22.11 |
22.17
|
21.99
|
325K | -0.36% | ||||
| Jun 24 | 22.09 | 21.97 |
22.14
|
21.89
|
234K | 1.14% | ||||
| Jun 23 | 21.84 | 21.75 |
21.95
|
21.73
|
484K | 0.60% | ||||
| Jun 22 | 21.71 | 21.71 |
21.8
|
21.63
|
304K | -0.05% | ||||
| Jun 21 | 21.72 | 21.67 |
21.81
|
21.58
|
809K | 0.60% | ||||
| Jun 18 | 21.59 | 22.01 |
22.06
|
21.59
|
502K | -2.26% | ||||
| Jun 17 | 22.09 | 22.27 |
22.3
|
21.86
|
314K | -0.85% | ||||
| Jun 16 | 22.28 | 22.18 |
22.39
|
22.17
|
286K | 0.50% | ||||
| Jun 15 | 22.17 | 22.33 |
22.35
|
22.11
|
192K | -0.81% | ||||
| Jun 14 | 22.35 | 22.19 |
22.4
|
22.19
|
265K | -1.28% | ||||
| Jun 11 | 22.64 | 22.55 |
22.74
|
22.54
|
388K | 0.58% | ||||
| Jun 10 | 22.51 | 22.74 |
22.78
|
22.46
|
442K | -0.71% | ||||
| Jun 9 | 22.67 | 22.62 |
22.71
|
22.46
|
326K | 0.22% | ||||
| Jun 8 | 22.62 | 22.7 |
22.77
|
22.61
|
420K | 0.04% | ||||
| Jun 7 | 22.61 | 22.48 |
22.67
|
22.48
|
256K | 0.76% | ||||
| Jun 4 | 22.44 | 22.44 |
22.46
|
22.26
|
190K | 0.58% | ||||
| Jun 3 | 22.31 | 22.35 |
22.46
|
22.29
|
386K | -0.49% | ||||
| Jun 2 | 22.42 | 22.41 |
22.47
|
22.28
|
282K | 0.18% | ||||
| Jun 1 | 22.38 | 22.42 |
22.45
|
22.29
|
344K | 0.27% | ||||
| May 28 | 22.32 | 22.35 |
22.35
|
22.21
|
247K | 0.27% | ||||
| May 27 | 22.26 | 22.16 |
22.31
|
22.11
|
255K | 0.72% | ||||
| May 26 | 22.1 | 21.87 |
22.14
|
21.87
|
248K | 1.05% | ||||
| May 25 | 21.87 | 22.18 |
22.18
|
21.87
|
318K | -1.04% | ||||
| May 24 | 22.1 | 22.14 |
22.16
|
21.95
|
277K | 0.50% | ||||
| May 21 | 21.99 | 21.94 |
22.1
|
21.85
|
294K | 0.05% | ||||
| May 20 | 21.98 | 21.89 |
22.02
|
21.79
|
241K | 0.18% | ||||
| May 19 | 21.94 | 21.7 |
21.96
|
21.54
|
310K | 0.27% | ||||
| May 18 | 21.88 | 21.88 |
22.08
|
21.74
|
311K | 0.32% | ||||
| May 17 | 21.81 | 21.76 |
21.91
|
21.38
|
393K | 0.51% | ||||
| May 14 | 21.7 | 21.55 |
21.77
|
21.41
|
249K | 1.73% | ||||
| May 13 | 21.33 | 20.87 |
21.44
|
20.87
|
398K | 2.55% | ||||
| May 12 | 20.8 | 21.62 |
21.64
|
20.74
|
848K | -3.75% | ||||
| May 11 | 21.61 | 21.84 |
21.88
|
21.58
|
582K | -1.68% | ||||
| May 10 | 21.98 | 21.94 |
22.2
|
21.91
|
344K | 0.18% | ||||
| May 7 | 21.94 | 21.94 |
22.1
|
21.87
|
524K | -0.14% | ||||
| May 6 | 21.97 | 21.85 |
22.11
|
21.79
|
632K | -0.41% | ||||
| May 5 | 22.06 | 22.24 |
22.31
|
21.75
|
566K | -0.14% | ||||
| May 4 | 22.09 | 22.17 |
22.26
|
22.01
|
365K | -0.76% | ||||
| May 3 | 22.26 | 22.25 |
22.34
|
22.17
|
267K | 0.18% | ||||
| Apr 30 | 22.22 | 22.34 |
22.39
|
22.22
|
211K | -0.58% | ||||
| Apr 29 | 22.35 | 22.3 |
22.4
|
22.22
|
248K | 0.36% | ||||
| Apr 28 | 22.27 | 22.12 |
22.29
|
22.06
|
250K | 0.45% | ||||
| Apr 27 | 22.17 | 22.01 |
22.17
|
22.01
|
153K | 0.73% | ||||
| Apr 26 | 22.01 | 22.08 |
22.18
|
22
|
250K | -0.36% | ||||
| Apr 23 | 22.09 | 22.13 |
22.19
|
22
|
196K | 0% | ||||
| Apr 22 | 22.09 | 22.28 |
22.38
|
22.05
|
250K | -0.85% | ||||
| Apr 21 | 22.28 | 22.16 |
22.34
|
22.11
|
312K | 0.50% | ||||
| Apr 20 | 22.17 | 22.14 |
22.25
|
22.03
|
513K | -0.31% | ||||
| Apr 19 | 22.24 | 22.34 |
22.37
|
22.16
|
309K | -0.36% | ||||
| Apr 16 | 22.32 | 22.26 |
22.33
|
22.14
|
369K | 0.90% | ||||
| Apr 15 | 22.12 | 22 |
22.2
|
21.89
|
366K | 0.59% | ||||
| Apr 14 | 21.99 | 22.05 |
22.16
|
21.97
|
262K | -0.86% | ||||
| Apr 13 | 22.18 | 22.17 |
22.25
|
21.99
|
351K | 0.18% | ||||
| Apr 12 | 22.14 | 22.17 |
22.28
|
22.06
|
388K | -0.05% | ||||
| Apr 9 | 22.15 | 22.02 |
22.16
|
22
|
281K | 0.36% | ||||
| Apr 8 | 22.07 | 22.15 |
22.16
|
21.91
|
556K | 0.41% | ||||
| Apr 7 | 21.98 | 21.75 |
22.03
|
21.75
|
432K | 1.10% | ||||
| Apr 6 | 21.74 | 21.64 |
21.84
|
21.59
|
483K | 0.56% | ||||
| Apr 5 | 21.62 | 21.45 |
21.68
|
21.41
|
368K | 1.60% | ||||
| Apr 1 | 21.28 | 21.05 |
21.29
|
20.99
|
237K | 1.48% | ||||
| Mar 31 | 20.97 | 21.09 |
21.17
|
20.96
|
275K | -0.62% | ||||
| Mar 30 | 21.1 | 20.84 |
21.17
|
20.84
|
324K | 1.05% | ||||
| Mar 29 | 20.88 | 20.79 |
20.97
|
20.71
|
291K | -0.14% | ||||
| Mar 26 | 20.91 | 20.82 |
20.91
|
20.55
|
739K | 0.77% | ||||
| Mar 25 | 20.75 | 20.7 |
20.88
|
20.3
|
807K | -0.62% | ||||
| Mar 24 | 20.88 | 21.21 |
21.54
|
20.88
|
844K | -0.9% | ||||
| Mar 23 | 21.07 | 21.19 |
21.47
|
21.01
|
904K | -0.57% | ||||
| Mar 22 | 21.19 | 21.08 |
21.2
|
20.96
|
459K | 0.86% | ||||
| Mar 19 | 21.01 | 20.71 |
21.1
|
20.64
|
488K | 1.20% | ||||
| Mar 18 | 20.76 | 21.42 |
21.43
|
20.73
|
711K | -3.13% | ||||
| Mar 17 | 21.43 | 21.42 |
21.53
|
21.31
|
383K | 0% | ||||
| Mar 16 | 21.43 | 21.32 |
21.56
|
21.2
|
442K | 0.52% | ||||
| Mar 15 | 21.32 | 21.11 |
21.5
|
21.1
|
634K | 0.99% | ||||
| Mar 12 | 21.11 | 20.94 |
21.12
|
20.8
|
334K | -0.42% | ||||
| Mar 11 | 21.2 | 21.17 |
21.34
|
21.11
|
567K | 0.43% | ||||
| Mar 10 | 21.11 | 21 |
21.16
|
20.89
|
447K | 1.30% | ||||
| Mar 9 | 20.84 | 20.84 |
21.1
|
20.68
|
485K | 0.58% | ||||
| Mar 8 | 20.72 | 20.53 |
20.89
|
20.45
|
401K | 0.93% | ||||
| Mar 5 | 20.53 | 20.57 |
20.67
|
20.28
|
638K | -0.1% | ||||
| Mar 4 | 20.55 | 20.7 |
20.83
|
20.48
|
558K | -0.96% | ||||
| Mar 3 | 20.75 | 20.71 |
20.9
|
20.53
|
589K | -0.34% | ||||
| Mar 2 | 20.82 | 20.63 |
20.96
|
20.55
|
762K | 0.87% | ||||
| Mar 1 | 20.64 | 20.86 |
20.9
|
20.56
|
562K | 0.83% | ||||
| Feb 26 | 20.47 | 20.54 |
20.69
|
20.29
|
541K | 0.39% | ||||
| Feb 25 | 20.39 | 20.43 |
20.58
|
20.24
|
617K | -0.15% | ||||
| Feb 24 | 20.42 | 20.53 |
20.66
|
20.37
|
652K | 0.15% | ||||
| Feb 23 | 20.39 | 20.2 |
20.39
|
19.98
|
719K | 0.94% | ||||
| Feb 22 | 20.2 | 20.24 |
20.43
|
20.14
|
1.3M | -0.59% | ||||
| Feb 19 | 20.32 | 20.15 |
20.35
|
20.06
|
2.9M | -2.54% | ||||
| Feb 18 | 20.85 | 21.23 |
21.23
|
20.71
|
864K | 2.21% | ||||
| Feb 17 | 20.4 | 20.24 |
20.53
|
20.12
|
378K | 0.84% | ||||
| Feb 16 | 20.23 | 20.32 |
20.34
|
20.07
|
298K | -0.05% | ||||
| Feb 12 | 20.24 | 20.15 |
20.26
|
20.03
|
165K | 0.40% | ||||
| Feb 11 | 20.16 | 20.2 |
20.54
|
20.15
|
354K | -0.59% | ||||
| Feb 10 | 20.28 | 20.11 |
20.39
|
20.11
|
288K | 1.71% | ||||
| Feb 9 | 19.94 | 20.2 |
20.28
|
19.83
|
360K | -1.68% | ||||
| Feb 8 | 20.28 | 20.52 |
20.57
|
20.17
|
262K | -0.59% | ||||
| Feb 5 | 20.4 | 20.2 |
20.51
|
20.16
|
318K | 1.24% | ||||
| Feb 4 | 20.15 | 19.97 |
20.32
|
19.93
|
312K | 1.26% | ||||
| Feb 3 | 19.9 | 19.85 |
19.94
|
19.7
|
202K | 0.61% | ||||
| Feb 2 | 19.78 | 19.59 |
20
|
19.52
|
262K | 1.75% | ||||
| Feb 1 | 19.44 | 19.37 |
19.48
|
19.17
|
239K | 1.14% | ||||
| Jan 29 | 19.22 | 19.35 |
19.4
|
18.94
|
475K | -1.18% | ||||
| Jan 28 | 19.45 | 19.35 |
19.53
|
19.31
|
299K | 0.46% | ||||
| Jan 27 | 19.36 | 19.79 |
19.84
|
19.34
|
289K | -2.27% | ||||
| Jan 26 | 19.81 | 19.86 |
20.15
|
19.72
|
360K | -0.05% | ||||
| Jan 25 | 19.82 | 19.73 |
20.07
|
19.6
|
423K | 0.76% | ||||
| Jan 22 | 19.67 | 19.77 |
19.77
|
19.63
|
231K | -0.81% | ||||
| Jan 21 | 19.83 | 19.92 |
19.99
|
19.77
|
194K | -0.25% | ||||
| Jan 20 | 19.88 | 19.95 |
19.96
|
19.71
|
218K | 0.35% | ||||
| Jan 19 | 19.81 | 19.91 |
20
|
19.77
|
265K | 0.46% | ||||
| Jan 15 | 19.72 | 19.55 |
19.87
|
19.45
|
336K | 1.13% | ||||
| Jan 14 | 19.5 | 19.49 |
19.64
|
19.44
|
201K | 0.21% | ||||
| Jan 13 | 19.46 | 19.46 |
19.68
|
19.38
|
147K | 0.36% | ||||
| Jan 12 | 19.39 | 19.41 |
19.55
|
19.19
|
217K | -0.1% | ||||
| Jan 11 | 19.41 | 19.54 |
19.65
|
19.34
|
236K | -1.07% | ||||
| Jan 8 | 19.62 | 19.74 |
19.81
|
19.4
|
484K | -0.41% | ||||
| Jan 7 | 19.7 | 19.76 |
19.93
|
19.57
|
258K | 0.56% | ||||
| Jan 6 | 19.59 | 19.6 |
19.73
|
19.46
|
296K | 0.67% | ||||
| Jan 5 | 19.46 | 19.4 |
19.62
|
19.4
|
234K | 0.46% | ||||
| Jan 4 | 19.37 | 19.59 |
19.59
|
19.1
|
242K | -0.62% | ||||
| Dec 31 | 19.49 | 19.46 |
19.62
|
19.31
|
204K | 0.31% | ||||
| Dec 30 | 19.43 | 19.48 |
19.63
|
19.43
|
242K | -0.26% | ||||
| Dec 29 | 19.48 | 19.45 |
19.55
|
19.35
|
156K | 0.78% | ||||
| Dec 28 | 19.33 | 19.46 |
19.55
|
19.33
|
225K | -0.62% | ||||
| Dec 24 | 19.45 | 19.52 |
19.53
|
19.28
|
92.4K | 0.26% | ||||
| Dec 23 | 19.4 | 19.33 |
19.5
|
19.33
|
111K | 0.73% | ||||
| Dec 22 | 19.26 | 19.24 |
19.4
|
19.16
|
209K | 0% | ||||
| Dec 21 | 19.26 | 19.38 |
19.56
|
19.24
|
221K | -0.82% | ||||
| Dec 18 | 19.42 | 19.4 |
19.5
|
18.93
|
432K | -0.36% | ||||
| Dec 17 | 19.49 | 19.46 |
19.64
|
19.34
|
427K | -0.1% | ||||
| Dec 16 | 19.51 | 19.35 |
19.54
|
19.23
|
273K | 0.93% | ||||
| Dec 15 | 19.33 | 19.27 |
19.54
|
19.25
|
327K | 0.36% | ||||
| Dec 14 | 19.26 | 19.46 |
19.54
|
19.16
|
247K | -2.13% | ||||
| Dec 11 | 19.68 | 19.49 |
19.71
|
19.37
|
310K | 0.36% | ||||
| Dec 10 | 19.61 | 19.44 |
19.63
|
19.3
|
314K | 0.31% | ||||
| Dec 9 | 19.55 | 19.77 |
19.8
|
19.43
|
453K | -1.11% | ||||
| Dec 8 | 19.77 | 19.83 |
20
|
19.71
|
247K | -0.35% | ||||
| Dec 7 | 19.84 | 19.98 |
20.09
|
19.65
|
335K | -0.55% | ||||
| Dec 4 | 19.95 | 19.9 |
20.26
|
19.87
|
409K | 0.35% | ||||
| Dec 3 | 19.88 | 19.76 |
19.88
|
19.64
|
572K | 0.61% | ||||
| Dec 2 | 19.76 | 19.69 |
19.91
|
19.63
|
188K | -0.05% | ||||
| Dec 1 | 19.77 | 19.54 |
19.97
|
19.44
|
350K | 2.12% | ||||
| Nov 30 | 19.36 | 19.49 |
19.64
|
19.3
|
387K | -0.67% | ||||
| Nov 27 | 19.49 | 19.46 |
19.7
|
19.33
|
115K | 0.31% | ||||
| Nov 25 | 19.43 | 19.4 |
19.66
|
19.32
|
326K | 0.05% | ||||
| Nov 24 | 19.42 | 19.21 |
19.7
|
19.04
|
421K | 2.32% | ||||
| Nov 23 | 18.98 | 18.74 |
19.01
|
18.7
|
226K | 1.93% | ||||
| Nov 20 | 18.62 | 18.7 |
18.7
|
18.53
|
196K | -0.16% | ||||
| Nov 19 | 18.65 | 18.54 |
18.74
|
18.54
|
202K | 0.92% | ||||
| Nov 18 | 18.48 | 18.65 |
18.88
|
18.46
|
372K | -0.54% | ||||
| Nov 17 | 18.58 | 18.36 |
18.63
|
18.34
|
152K | 0.54% | ||||
| Nov 16 | 18.48 | 18.41 |
18.62
|
18.31
|
417K | 1.93% | ||||
| Nov 13 | 18.13 | 17.77 |
18.17
|
17.76
|
292K | 2.20% | ||||
| Nov 12 | 17.74 | 17.89 |
17.89
|
17.7
|
201K | -1.22% | ||||
| Nov 11 | 17.96 | 18.21 |
18.25
|
17.88
|
287K | -1.16% | ||||
| Nov 10 | 18.17 | 17.64 |
18.25
|
17.59
|
261K | 3.24% | ||||
| Nov 9 | 17.6 | 17.72 |
17.77
|
17.41
|
491K | 2.98% | ||||
| Nov 6 | 17.09 | 17.25 |
17.3
|
16.92
|
380K | 0.41% | ||||
| Nov 5 | 17.02 | 16.45 |
17.27
|
16.36
|
439K | 5.45% | ||||
| Nov 4 | 16.14 | 15.81 |
16.25
|
15.51
|
253K | 1.51% | ||||
| Nov 3 | 15.9 | 15.62 |
15.94
|
15.59
|
260K | 2.05% | ||||
| Nov 2 | 15.58 | 15.52 |
15.91
|
15.52
|
310K | 1.23% | ||||
| Oct 30 | 15.39 | 15.31 |
15.4
|
15.11
|
244K | 0.07% | ||||
| Oct 29 | 15.38 | 15.29 |
15.42
|
15.07
|
324K | 0.85% | ||||
| Oct 28 | 15.25 | 15.54 |
15.58
|
15.24
|
517K | -2.93% | ||||
| Oct 27 | 15.71 | 15.69 |
15.75
|
15.61
|
213K | 0.58% | ||||
| Oct 26 | 15.62 | 15.67 |
15.69
|
15.52
|
410K | -1.14% | ||||
| Oct 23 | 15.8 | 15.7 |
15.84
|
15.66
|
175K | 1.02% | ||||
| Oct 22 | 15.64 | 15.63 |
15.7
|
15.53
|
285K | -0.19% | ||||
| Oct 21 | 15.67 | 15.73 |
15.79
|
15.59
|
242K | -0.38% | ||||
| Oct 20 | 15.73 | 15.84 |
15.91
|
15.72
|
259K | -0.32% | ||||
| Oct 19 | 15.78 | 16.24 |
16.24
|
15.77
|
204K | -2.17% | ||||
| Oct 16 | 16.13 | 16.22 |
16.22
|
16.05
|
224K | -0.74% | ||||
| Oct 15 | 16.25 | 16.34 |
16.36
|
16.19
|
261K | -0.43% | ||||
| Oct 14 | 16.32 | 16.13 |
16.34
|
16.1
|
508K | 1.24% | ||||
| Oct 13 | 16.12 | 16.17 |
16.24
|
16.08
|
226K | -0.25% | ||||
| Oct 12 | 16.16 | 16.22 |
16.22
|
16.08
|
168K | 0% | ||||
| Oct 9 | 16.16 | 16.16 |
16.26
|
16.03
|
202K | 0.31% | ||||
| Oct 8 | 16.11 | 16.01 |
16.16
|
15.95
|
142K | 0.44% | ||||
| Oct 7 | 16.04 | 15.99 |
16.13
|
15.92
|
176K | 0.75% | ||||
| Oct 6 | 15.92 | 16.21 |
16.24
|
15.92
|
310K | -1.3% | ||||
| Oct 5 | 16.13 | 16.17 |
16.33
|
16.08
|
207K | -0.55% | ||||
| Oct 2 | 16.22 | 16.05 |
16.25
|
15.95
|
168K | 0.19% | ||||
| Oct 1 | 16.19 | 16.09 |
16.22
|
16.03
|
238K | 0.62% | ||||
| Sep 30 | 16.09 | 15.87 |
16.15
|
15.87
|
317K | 1.07% | ||||
| Sep 29 | 15.92 | 16.04 |
16.19
|
15.91
|
195K | -0.93% | ||||
| Sep 28 | 16.07 | 15.9 |
16.21
|
15.84
|
262K | 2.03% | ||||
| Sep 25 | 15.75 | 15.39 |
15.75
|
15.38
|
212K | 2.34% | ||||
| Sep 24 | 15.39 | 15.43 |
15.6
|
15.26
|
327K | -0.52% | ||||
| Sep 23 | 15.47 | 16.08 |
16.15
|
15.43
|
446K | -3.37% | ||||
| Sep 22 | 16.01 | 15.8 |
16.04
|
15.77
|
407K | 1.97% | ||||
| Sep 21 | 15.7 | 15.52 |
15.77
|
15.47
|
397K | -0.51% | ||||
| Sep 18 | 15.78 | 15.87 |
16.01
|
15.71
|
310K | -0.32% | ||||
| Sep 17 | 15.83 | 15.71 |
15.91
|
15.64
|
344K | -0.5% | ||||
| Sep 16 | 15.91 | 16.01 |
16.08
|
15.87
|
452K | -0.25% | ||||
| Sep 15 | 15.95 | 16.01 |
16.1
|
15.91
|
286K | -0.31% | ||||
| Sep 14 | 16 | 16.04 |
16.12
|
15.89
|
340K | -1.48% | ||||
| Sep 11 | 16.24 | 16.08 |
16.3
|
16.01
|
352K | 1.44% | ||||
| Sep 10 | 16.01 | 15.9 |
16.07
|
15.88
|
344K | 0.82% | ||||
| Sep 9 | 15.88 | 15.94 |
16.16
|
15.81
|
499K | 0.19% | ||||
| Sep 8 | 15.85 | 15.74 |
15.99
|
15.46
|
849K | 0.25% | ||||
| Sep 4 | 15.81 | 16.16 |
16.27
|
15.72
|
668K | -1.8% | ||||
| Sep 3 | 16.1 | 16.31 |
16.45
|
16.03
|
714K | -1.83% | ||||
| Sep 2 | 16.4 | 16.3 |
16.53
|
16.27
|
701K | 0.74% | ||||
| Sep 1 | 16.28 | 16.45 |
16.46
|
16.25
|
896K | -1.03% | ||||
| Aug 31 | 16.45 | 16.34 |
16.56
|
16.29
|
471K | 1.04% | ||||
| Aug 28 | 16.28 | 16.18 |
16.4
|
16.16
|
889K | 0.68% | ||||
| Aug 27 | 16.17 | 16.27 |
16.41
|
16.14
|
601K | -1.16% | ||||
| Aug 26 | 16.36 | 16.51 |
16.58
|
16.28
|
459K | -1.03% | ||||
| Aug 25 | 16.53 | 16.86 |
16.87
|
16.52
|
360K | -1.96% | ||||
| Aug 24 | 16.86 | 16.73 |
16.92
|
16.56
|
377K | 1.26% | ||||
| Aug 21 | 16.65 | 16.6 |
16.65
|
16.4
|
674K | 0% | ||||
| Aug 20 | 16.65 | 16.78 |
16.78
|
16.56
|
344K | -1.13% | ||||
| Aug 19 | 16.84 | 16.73 |
16.94
|
16.58
|
532K | 0.54% | ||||
| Aug 18 | 16.75 | 16.71 |
16.84
|
16.49
|
477K | 0.06% | ||||
| Aug 17 | 16.74 | 16.83 |
16.91
|
16.66
|
470K | -0.53% | ||||
| Aug 14 | 16.83 | 17 |
17
|
16.69
|
630K | -0.65% | ||||
| Aug 13 | 16.94 | 16.99 |
17.08
|
16.92
|
342K | -1.11% | ||||
| Aug 12 | 17.13 | 17.33 |
17.37
|
17.06
|
295K | 0.18% | ||||
| Aug 11 | 17.1 | 17.39 |
17.59
|
17.02
|
685K | -1.04% | ||||
| Aug 10 | 17.28 | 17.06 |
17.42
|
17
|
425K | 1.23% | ||||
| Aug 7 | 17.07 | 16.85 |
17.09
|
16.85
|
354K | 1.07% | ||||
| Aug 6 | 16.89 | 16.73 |
16.91
|
16.53
|
736K | 2.36% | ||||
| Aug 5 | 16.5 | 16.81 |
16.96
|
16.25
|
717K | 0% | ||||
| Aug 4 | 16.5 | 16.24 |
16.56
|
16.22
|
391K | 2.17% | ||||
| Aug 3 | 16.15 | 15.92 |
16.28
|
15.87
|
349K | 1.38% | ||||
| Jul 31 | 15.93 | 16.08 |
16.16
|
15.89
|
290K | -0.5% | ||||
| Jul 30 | 16.01 | 15.95 |
16.04
|
15.86
|
376K | 0.13% | ||||
| Jul 29 | 15.99 | 15.75 |
16.06
|
15.7
|
1.0M | 1.27% | ||||
| Jul 28 | 15.79 | 15.73 |
15.88
|
15.65
|
334K | -0.06% | ||||
| Jul 27 | 15.8 | 15.95 |
15.97
|
15.75
|
357K | -0.63% | ||||
| Jul 24 | 15.9 | 15.99 |
16
|
15.65
|
503K | -0.06% | ||||
| Jul 23 | 15.91 | 16.05 |
16.14
|
15.82
|
539K | 0.89% | ||||
| Jul 22 | 15.77 | 15.75 |
15.8
|
15.72
|
278K | 0.38% | ||||
| Jul 21 | 15.71 | 15.42 |
15.74
|
15.42
|
338K | 2.08% | ||||
| Jul 20 | 15.39 | 15.61 |
15.64
|
15.34
|
231K | -1.22% | ||||
| Jul 17 | 15.58 | 15.58 |
15.71
|
15.53
|
175K | 0.39% | ||||
| Jul 16 | 15.52 | 15.35 |
15.71
|
15.35
|
229K | 0.39% | ||||
| Jul 15 | 15.46 | 15.3 |
15.54
|
15.25
|
234K | 1.84% | ||||
| Jul 14 | 15.18 | 14.82 |
15.22
|
14.73
|
373K | 1.81% | ||||
| Jul 13 | 14.91 | 14.87 |
15.08
|
14.71
|
272K | 0.74% | ||||
| Jul 10 | 14.8 | 14.64 |
14.93
|
14.63
|
297K | 0.95% | ||||
| Jul 9 | 14.66 | 14.81 |
14.85
|
14.52
|
392K | -1.08% | ||||
| Jul 8 | 14.82 | 14.84 |
15.06
|
14.8
|
414K | -0.54% | ||||
| Jul 7 | 14.9 | 15.14 |
15.14
|
14.86
|
427K | -1.97% | ||||
| Jul 6 | 15.2 | 15.47 |
15.47
|
15.07
|
326K | -0.46% | ||||
| Jul 2 | 15.27 | 15.52 |
15.71
|
15.19
|
279K | -0.52% | ||||
| Jul 1 | 15.35 | 15.45 |
15.67
|
15.24
|
349K | -0.45% | ||||
| Jun 30 | 15.42 | 15.21 |
15.58
|
15.21
|
366K | 0.85% | ||||
| Jun 29 | 15.29 | 15.16 |
15.39
|
15.12
|
174K | 1.19% | ||||
| Jun 26 | 15.11 | 15.41 |
15.44
|
15.07
|
264K | -2.58% | ||||
| Jun 25 | 15.51 | 15.4 |
15.63
|
15.3
|
263K | 0.45% | ||||
| Jun 24 | 15.44 | 15.63 |
15.66
|
15.19
|
634K | -2.83% | ||||
| Jun 23 | 15.89 | 15.95 |
16.05
|
15.89
|
506K | 0.51% | ||||
| Jun 22 | 15.81 | 15.94 |
16.01
|
15.75
|
291K | -1.43% | ||||
| Jun 19 | 16.04 | 16.2 |
16.37
|
15.9
|
313K | -0.5% | ||||
| Jun 18 | 16.12 | 16.13 |
16.31
|
16.05
|
247K | -0.74% | ||||
| Jun 17 | 16.24 | 16.69 |
16.76
|
16.11
|
279K | -2.29% | ||||
| Jun 16 | 16.62 | 16.67 |
16.95
|
16.41
|
346K | 1.53% | ||||
| Jun 15 | 16.37 | 16.03 |
16.44
|
15.94
|
461K | -0.49% | ||||
| Jun 12 | 16.45 | 16.55 |
16.71
|
15.98
|
417K | 0.92% | ||||
| Jun 11 | 16.3 | 16.68 |
16.71
|
15.98
|
631K | -5.78% | ||||
| Jun 10 | 17.3 | 17.9 |
18.01
|
16.93
|
649K | -3.35% | ||||
| Jun 9 | 17.9 | 17.8 |
17.94
|
17.56
|
441K | -0.44% | ||||
| Jun 8 | 17.98 | 17.59 |
18.04
|
17.59
|
593K | 2.22% | ||||
| Jun 5 | 17.59 | 17.59 |
17.98
|
17.41
|
449K | 1.27% | ||||
| Jun 4 | 17.37 | 17.27 |
17.4
|
17.1
|
318K | 0% | ||||
| Jun 3 | 17.37 | 17.24 |
17.41
|
17.24
|
478K | 0.87% | ||||
| Jun 2 | 17.22 | 17.14 |
17.37
|
17.12
|
594K | 0.47% | ||||
| Jun 1 | 17.14 | 16.96 |
17.27
|
16.89
|
257K | 1.06% | ||||
| May 29 | 16.96 | 16.87 |
17.05
|
16.65
|
343K | 0.36% | ||||
| May 28 | 16.9 | 17.41 |
17.41
|
16.77
|
331K | -1.97% | ||||
| May 27 | 17.24 | 17.47 |
17.49
|
16.95
|
206K | 0.76% | ||||
| May 26 | 17.11 | 17.01 |
17.24
|
16.93
|
284K | 3.13% | ||||
| May 22 | 16.59 | 16.59 |
16.7
|
16.42
|
279K | 0.55% | ||||
| May 21 | 16.5 | 16.18 |
16.59
|
16.18
|
254K | 1.35% | ||||
| May 20 | 16.28 | 16.24 |
16.41
|
16.15
|
239K | 1.31% | ||||
| May 19 | 16.07 | 15.95 |
16.37
|
15.95
|
353K | 0.19% | ||||
| May 18 | 16.04 | 16.33 |
16.55
|
15.83
|
483K | 1.39% | ||||
| May 15 | 15.82 | 15.51 |
15.97
|
15.5
|
375K | 0.89% | ||||
| May 14 | 15.68 | 15.36 |
15.72
|
15.14
|
422K | 0.64% | ||||
| May 13 | 15.58 | 15.44 |
15.65
|
15.16
|
822K | 0.52% | ||||
| May 12 | 15.5 | 15.57 |
15.63
|
15.34
|
257K | -0.32% | ||||
| May 11 | 15.55 | 15.43 |
15.71
|
15.36
|
261K | 0.26% | ||||
| May 8 | 15.51 | 15.38 |
15.6
|
15.35
|
261K | 1.57% | ||||
| May 7 | 15.27 | 15.29 |
15.62
|
15.15
|
465K | 1.19% | ||||
| May 6 | 15.09 | 14.78 |
15.27
|
14.63
|
461K | 2.37% | ||||
| May 5 | 14.74 | 14.42 |
15.02
|
14.42
|
596K | 3.22% | ||||
| May 4 | 14.28 | 14.56 |
14.61
|
14.18
|
475K | -3.25% | ||||
| May 1 | 14.76 | 14.74 |
14.88
|
14.33
|
404K | -2.7% | ||||
| Apr 30 | 15.17 | 15.53 |
15.53
|
14.94
|
379K | -2.32% | ||||
| Apr 29 | 15.53 | 15.59 |
15.81
|
15.47
|
376K | 2.17% | ||||
| Apr 28 | 15.2 | 15.63 |
15.9
|
15.18
|
641K | -0.07% | ||||
| Apr 27 | 15.21 | 14.76 |
15.43
|
14.76
|
831K | 4.32% | ||||
| Apr 24 | 14.58 | 14.18 |
14.67
|
14.06
|
760K | 4.07% | ||||
| Apr 23 | 14.01 | 13.72 |
14.14
|
13.71
|
425K | 2.04% | ||||
| Apr 22 | 13.73 | 13.91 |
14.18
|
13.65
|
435K | -0.36% | ||||
| Apr 21 | 13.78 | 13.83 |
14.26
|
13.68
|
604K | -1.29% | ||||
| Apr 20 | 13.96 | 14.03 |
14.43
|
13.86
|
1.1M | -2.65% | ||||
| Apr 17 | 14.34 | 14.42 |
15.19
|
14.17
|
773K | 3.69% | ||||
| Apr 16 | 13.83 | 13.87 |
14.05
|
13.21
|
556K | 4.14% | ||||
| Apr 15 | 13.28 | 13.89 |
14.04
|
13.01
|
768K | -4.94% | ||||
| Apr 14 | 13.97 | 14.28 |
14.44
|
13.63
|
607K | 2.05% | ||||
| Apr 13 | 13.69 | 14.33 |
14.53
|
13.51
|
1.5M | -4.67% | ||||
| Apr 9 | 14.36 | 14.11 |
14.77
|
13.73
|
1.1M | 9.37% | ||||
| Apr 8 | 13.13 | 12.35 |
13.69
|
12.35
|
873K | 8.07% | ||||
| Apr 7 | 12.15 | 12.05 |
12.91
|
11.87
|
861K | 5.38% | ||||
| Apr 6 | 11.53 | 11.58 |
12.39
|
11.43
|
793K | 1.23% | ||||
| Apr 3 | 11.39 | 11.89 |
12.01
|
11.1
|
794K | -1.98% | ||||
| Apr 2 | 11.62 | 11.86 |
12.03
|
11.47
|
660K | -2.76% | ||||
| Apr 1 | 11.95 | 12.19 |
12.28
|
11.76
|
767K | -5.31% | ||||
| Mar 31 | 12.62 | 13.02 |
13.21
|
12.52
|
695K | -2.55% | ||||
| Mar 30 | 12.95 | 13.26 |
13.3
|
12.58
|
717K | -3% | ||||
| Mar 27 | 13.35 | 13.13 |
14.11
|
12.03
|
770K | -1.18% | ||||
| Mar 26 | 13.51 | 12.24 |
14.99
|
12.22
|
1.1M | 10.29% | ||||
| Mar 25 | 12.25 | 11.54 |
13.9
|
11.38
|
1.4M | 7.93% | ||||
| Mar 24 | 11.35 | 10.75 |
12.35
|
10.75
|
889K | 10.84% | ||||
| Mar 23 | 10.24 | 12.22 |
12.31
|
10.2
|
1.9M | -16.41% | ||||
| Mar 20 | 12.25 | 12.64 |
13.37
|
11.62
|
1.2M | -2.55% | ||||
| Mar 19 | 12.57 | 11.62 |
13.01
|
10.45
|
1.6M | 7.34% | ||||
| Mar 18 | 11.71 | 12.93 |
13.19
|
11.36
|
1.8M | -13.58% | ||||
| Mar 17 | 13.55 | 15.4 |
15.4
|
13.1
|
1.9M | -10.56% | ||||
| Mar 16 | 15.15 | 14.5 |
15.6
|
13.05
|
1.0M | -9.5% | ||||
| Mar 13 | 16.74 | 16.25 |
16.76
|
16.25
|
1.1M | 6.90% | ||||
| Mar 12 | 15.66 | 16.23 |
16.23
|
14.44
|
1.6M | -10.82% | ||||
| Mar 11 | 17.56 | 17.9 |
17.94
|
17.24
|
706K | -3.14% | ||||
| Mar 10 | 18.13 | 18.9 |
19.04
|
17.58
|
1.0M | -2.68% | ||||
| Mar 9 | 18.63 | 18.64 |
19.02
|
18.14
|
615K | -5.43% | ||||
| Mar 6 | 19.7 | 19.85 |
19.93
|
19.32
|
649K | -2.43% | ||||
| Mar 5 | 20.19 | 20.07 |
20.28
|
19.89
|
491K | 0% | ||||
| Mar 4 | 20.19 | 20.27 |
20.48
|
20
|
274K | 1.25% | ||||
| Mar 3 | 19.94 | 20.13 |
20.45
|
19.91
|
858K | -0.6% | ||||
| Mar 2 | 20.06 | 19.05 |
20.15
|
19.05
|
717K | 5.69% | ||||
| Feb 28 | 18.98 | 19.21 |
19.34
|
18.69
|
1.4M | -3.01% | ||||
| Feb 27 | 19.57 | 19.53 |
19.91
|
19.17
|
923K | -0.96% | ||||
| Feb 26 | 19.76 | 19.67 |
20.1
|
19.67
|
506K | 0.25% | ||||
| Feb 25 | 19.71 | 20.62 |
20.65
|
19.49
|
762K | -4.41% | ||||
| Feb 24 | 20.62 | 20.59 |
20.8
|
20.37
|
358K | -0.96% | ||||
| Feb 21 | 20.82 | 20.79 |
21.03
|
20.73
|
446K | -1.05% | ||||
| Feb 20 | 21.04 | 20.88 |
21.4
|
20.8
|
571K | 2.78% | ||||
| Feb 19 | 20.47 | 20.56 |
20.56
|
20.33
|
245K | -0.2% | ||||
| Feb 18 | 20.51 | 20.52 |
20.57
|
20.49
|
174K | 0.10% | ||||
| Feb 14 | 20.49 | 20.31 |
20.49
|
20.31
|
190K | 0.84% | ||||
| Feb 13 | 20.32 | 20.26 |
20.38
|
20.26
|
112K | 0.15% | ||||
| Feb 12 | 20.29 | 20.34 |
20.38
|
20.25
|
139K | -0.29% | ||||
| Feb 11 | 20.35 | 20.29 |
20.37
|
20.24
|
196K | 0.30% | ||||
| Feb 10 | 20.29 | 19.96 |
20.29
|
19.96
|
298K | 1.65% | ||||
| Feb 7 | 19.96 | 19.93 |
20.01
|
19.91
|
185K | 0.10% | ||||
| Feb 6 | 19.94 | 19.93 |
19.98
|
19.9
|
100K | 0.10% | ||||
| Feb 5 | 19.92 | 19.83 |
19.98
|
19.83
|
167K | 0.56% | ||||
| Feb 4 | 19.81 | 19.69 |
19.89
|
19.6
|
184K | 0.76% | ||||
| Feb 3 | 19.66 | 19.58 |
19.7
|
19.56
|
223K | 0.77% | ||||
| Jan 31 | 19.51 | 19.63 |
19.65
|
19.46
|
144K | -0.86% | ||||
| Jan 30 | 19.68 | 19.64 |
20.03
|
19.59
|
83.6K | 0.51% | ||||
| Jan 29 | 19.58 | 19.6 |
19.69
|
19.57
|
165K | 0.15% | ||||
| Jan 28 | 19.55 | 19.57 |
19.63
|
19.47
|
151K | -0.05% | ||||
| Jan 27 | 19.56 | 19.57 |
19.62
|
19.43
|
161K | -0.1% | ||||
| Jan 24 | 19.58 | 19.83 |
19.88
|
19.57
|
187K | -0.96% | ||||
| Jan 23 | 19.77 | 19.75 |
19.86
|
19.71
|
191K | 0.25% | ||||
| Jan 22 | 19.72 | 19.81 |
19.82
|
19.72
|
151K | -0.45% | ||||
| Jan 21 | 19.81 | 19.82 |
19.84
|
19.73
|
194K | 0.05% | ||||
| Jan 17 | 19.8 | 19.9 |
19.98
|
19.79
|
173K | -0.3% | ||||
| Jan 16 | 19.86 | 19.74 |
19.95
|
19.71
|
263K | 0.81% | ||||
| Jan 15 | 19.7 | 19.74 |
19.81
|
19.67
|
271K | -0.1% | ||||
| Jan 14 | 19.72 | 19.71 |
19.73
|
19.67
|
119K | 0.05% | ||||
| Jan 13 | 19.71 | 19.71 |
19.89
|
19.62
|
260K | 0.15% | ||||
| Jan 10 | 19.68 | 19.66 |
19.73
|
19.64
|
126K | 0.10% | ||||
| Jan 9 | 19.66 | 19.72 |
19.74
|
19.64
|
165K | -0.25% | ||||
| Jan 8 | 19.71 | 19.51 |
19.76
|
19.49
|
222K | 0.97% | ||||
| Jan 7 | 19.52 | 19.55 |
19.6
|
19.48
|
198K | 0.05% | ||||
| Jan 6 | 19.51 | 19.53 |
19.64
|
19.46
|
196K | -0.2% | ||||
| Jan 3 | 19.55 | 19.43 |
19.63
|
19.43
|
142K | 0.10% | ||||
| Jan 2 | 19.53 | 19.43 |
19.62
|
19.4
|
276K | 0.62% | ||||
| Dec 31 | 19.41 | 19.41 |
19.5
|
19.39
|
207K | -0.15% | ||||
| Dec 30 | 19.44 | 19.43 |
19.45
|
19.37
|
202K | 0.15% | ||||
| Dec 27 | 19.41 | 19.43 |
19.53
|
19.4
|
93.0K | -0.21% | ||||
| Dec 26 | 19.45 | 19.5 |
19.5
|
19.39
|
113K | 0.05% | ||||
| Dec 24 | 19.44 | 19.53 |
19.53
|
19.4
|
58.0K | 0.05% | ||||
| Dec 23 | 19.43 | 19.52 |
19.55
|
19.39
|
162K | -0.46% | ||||
| Dec 20 | 19.52 | 19.71 |
19.71
|
19.51
|
209K | -0.66% | ||||
| Dec 19 | 19.65 | 19.53 |
19.79
|
19.53
|
225K | 0.87% | ||||
| Dec 18 | 19.48 | 19.58 |
19.63
|
19.47
|
210K | -0.41% | ||||
| Dec 17 | 19.56 | 19.64 |
19.7
|
19.53
|
279K | -0.61% | ||||
| Dec 16 | 19.68 | 19.53 |
19.72
|
19.53
|
334K | 1.18% | ||||
| Dec 13 | 19.45 | 19.43 |
19.52
|
19.34
|
182K | 0.26% | ||||
| Dec 12 | 19.4 | 19.3 |
19.55
|
19.27
|
269K | -1.37% | ||||
| Dec 11 | 19.67 | 19.62 |
19.71
|
19.55
|
274K | 0% | ||||
| Dec 10 | 19.67 | 19.6 |
19.69
|
19.53
|
189K | 0.25% | ||||
| Dec 9 | 19.62 | 19.65 |
19.7
|
19.59
|
164K | -0.05% | ||||
| Dec 6 | 19.63 | 19.59 |
19.65
|
19.53
|
198K | 0.46% | ||||
| Dec 5 | 19.54 | 19.54 |
19.6
|
19.43
|
167K | 0.05% | ||||
| Dec 4 | 19.53 | 19.26 |
19.58
|
19.24
|
268K | 1.51% | ||||
| Dec 3 | 19.24 | 19.3 |
19.35
|
19.17
|
278K | -0.52% | ||||
| Dec 2 | 19.34 | 19.56 |
19.63
|
19.31
|
291K | -0.92% | ||||
| Nov 29 | 19.52 | 19.36 |
19.52
|
19.28
|
155K | 0.88% | ||||
| Nov 27 | 19.35 | 19.36 |
19.36
|
19.21
|
399K | 0.31% | ||||
| Nov 26 | 19.29 | 19.23 |
19.32
|
19.17
|
156K | 0.26% | ||||
| Nov 25 | 19.24 | 19.2 |
19.28
|
19.17
|
184K | 0.21% | ||||
| Nov 22 | 19.2 | 19.34 |
19.37
|
19.19
|
208K | -0.78% | ||||
| Nov 21 | 19.35 | 19.7 |
19.74
|
19.29
|
273K | -1.58% | ||||
| Nov 20 | 19.66 | 19.4 |
19.68
|
19.37
|
425K | 0.72% | ||||
| Nov 19 | 19.52 | 19.44 |
19.59
|
19.36
|
339K | 0.46% | ||||
| Nov 18 | 19.43 | 19.45 |
19.45
|
19.3
|
278K | 0% | ||||
| Nov 15 | 19.43 | 19.48 |
19.49
|
19.24
|
308K | -0.26% | ||||
| Nov 14 | 19.48 | 19.56 |
19.67
|
19.44
|
267K | -0.66% | ||||
| Nov 13 | 19.61 | 19.58 |
19.63
|
19.51
|
178K | -0.1% | ||||
| Nov 12 | 19.63 | 19.51 |
19.8
|
19.5
|
319K | 1.50% | ||||
| Nov 11 | 19.34 | 19.36 |
19.43
|
19.3
|
206K | -0.36% | ||||
| Nov 8 | 19.41 | 19.09 |
19.47
|
19.04
|
189K | 1.62% | ||||
| Nov 7 | 19.1 | 19.31 |
19.31
|
19
|
452K | -2% | ||||
| Nov 6 | 19.49 | 19.81 |
20.02
|
19.34
|
375K | 1.14% | ||||
| Nov 5 | 19.27 | 19.27 |
19.43
|
19.15
|
157K | 0.16% | ||||
| Nov 4 | 19.24 | 19.43 |
19.52
|
19.16
|
186K | -0.21% | ||||
| Nov 1 | 19.28 | 19.22 |
19.36
|
19.2
|
170K | 0.52% | ||||
| Oct 31 | 19.18 | 19.34 |
19.34
|
19.13
|
177K | -0.57% | ||||
| Oct 30 | 19.29 | 19.22 |
19.3
|
19.13
|
195K | 0.73% | ||||
| Oct 29 | 19.15 | 19.09 |
19.3
|
19.09
|
203K | 0.16% | ||||
| Oct 28 | 19.12 | 19.06 |
19.28
|
19.03
|
159K | 0.63% | ||||
| Oct 25 | 19 | 19.09 |
19.09
|
18.97
|
113K | -0.31% | ||||
| Oct 24 | 19.06 | 19.11 |
19.16
|
19.01
|
121K | -0.05% | ||||
| Oct 23 | 19.07 | 18.82 |
19.09
|
18.73
|
230K | 1.33% | ||||
| Oct 22 | 18.82 | 18.79 |
18.88
|
18.7
|
147K | 0.21% | ||||
| Oct 21 | 18.78 | 18.83 |
18.88
|
18.74
|
139K | -0.27% | ||||
| Oct 18 | 18.83 | 18.77 |
18.83
|
18.71
|
182K | 0.32% | ||||
| Oct 17 | 18.77 | 18.78 |
18.84
|
18.72
|
135K | 0.32% | ||||
| Oct 16 | 18.71 | 18.64 |
18.78
|
18.64
|
180K | 0.27% | ||||
| Oct 15 | 18.66 | 18.61 |
18.81
|
18.54
|
279K | 0.76% | ||||
| Oct 14 | 18.52 | 18.66 |
18.71
|
18.5
|
118K | -0.8% | ||||
| Oct 11 | 18.67 | 18.67 |
18.79
|
18.55
|
155K | 0.65% | ||||
| Oct 10 | 18.55 | 18.35 |
18.57
|
18.32
|
138K | 1.42% | ||||
| Oct 9 | 18.29 | 18.45 |
18.48
|
18.28
|
149K | -0.6% | ||||
| Oct 8 | 18.4 | 18.46 |
18.55
|
18.37
|
166K | -0.59% | ||||
| Oct 7 | 18.51 | 18.38 |
18.6
|
18.34
|
173K | 0.71% | ||||
| Oct 4 | 18.38 | 18.08 |
18.39
|
18.05
|
177K | 2% | ||||
| Oct 3 | 18.02 | 18.2 |
18.32
|
17.95
|
320K | -0.93% | ||||
| Oct 2 | 18.19 | 18.57 |
18.6
|
18.06
|
368K | -2.57% | ||||
| Oct 1 | 18.67 | 18.89 |
18.9
|
18.55
|
234K | -1.16% | ||||
| Sep 30 | 18.89 | 18.92 |
18.98
|
18.84
|
188K | 0.21% | ||||
| Sep 27 | 18.85 | 18.91 |
18.98
|
18.82
|
184K | -0.32% | ||||
| Sep 26 | 18.91 | 18.84 |
18.98
|
18.78
|
166K | 0.64% | ||||
| Sep 25 | 18.79 | 18.88 |
18.9
|
18.78
|
165K | -0.27% | ||||
| Sep 24 | 18.84 | 18.91 |
18.93
|
18.84
|
203K | -0.21% | ||||
| Sep 23 | 18.88 | 18.89 |
18.94
|
18.84
|
157K | -0.21% | ||||
| Sep 20 | 18.92 | 18.8 |
18.92
|
18.78
|
173K | 0.69% | ||||
| Sep 19 | 18.79 | 18.76 |
18.96
|
18.71
|
226K | 0.27% | ||||
| Sep 18 | 18.74 | 18.71 |
18.76
|
18.66
|
117K | 0.21% | ||||
| Sep 17 | 18.7 | 18.59 |
18.71
|
18.58
|
128K | 0.21% | ||||
| Sep 16 | 18.66 | 18.64 |
18.75
|
18.6
|
218K | 0% | ||||
| Sep 13 | 18.66 | 18.6 |
18.72
|
18.58
|
134K | 0.32% | ||||
| Sep 12 | 18.6 | 18.49 |
18.67
|
18.47
|
221K | -1.01% | ||||
| Sep 11 | 18.79 | 18.84 |
18.87
|
18.75
|
254K | -0.37% | ||||
| Sep 10 | 18.86 | 18.88 |
18.94
|
18.84
|
186K | -0.11% | ||||
| Sep 9 | 18.88 | 18.79 |
18.91
|
18.73
|
273K | 0.59% | ||||
| Sep 6 | 18.77 | 18.65 |
18.8
|
18.58
|
208K | 0.59% | ||||
| Sep 5 | 18.66 | 18.67 |
18.74
|
18.52
|
314K | 0.43% | ||||
| Sep 4 | 18.58 | 18.72 |
18.78
|
18.51
|
352K | -0.27% | ||||
| Sep 3 | 18.63 | 18.67 |
18.7
|
18.55
|
190K | -0.21% | ||||
| Aug 30 | 18.67 | 18.82 |
18.85
|
18.66
|
207K | -0.64% | ||||
| Aug 29 | 18.79 | 18.86 |
18.87
|
18.63
|
289K | 0% | ||||
| Aug 28 | 18.79 | 18.82 |
18.83
|
18.53
|
355K | 0.70% | ||||
| Aug 27 | 18.66 | 18.79 |
18.85
|
18.58
|
267K | -0.69% | ||||
| Aug 26 | 18.79 | 18.82 |
18.82
|
18.71
|
196K | 0.64% | ||||
| Aug 23 | 18.67 | 18.79 |
18.82
|
18.59
|
198K | -0.64% | ||||
| Aug 22 | 18.79 | 18.89 |
18.96
|
18.75
|
207K | -0.21% | ||||
| Aug 21 | 18.83 | 18.83 |
19.01
|
18.79
|
263K | -0.26% | ||||
| Aug 20 | 18.88 | 18.78 |
19.03
|
18.55
|
365K | 1.02% | ||||
| Aug 19 | 18.69 | 18.48 |
18.73
|
18.44
|
195K | 1.41% | ||||
| Aug 16 | 18.43 | 18.15 |
18.52
|
18.11
|
200K | 1.82% | ||||
| Aug 15 | 18.1 | 18.33 |
18.35
|
18.06
|
174K | -0.66% | ||||
| Aug 14 | 18.22 | 18.2 |
18.27
|
18.13
|
168K | -0.55% | ||||
| Aug 13 | 18.32 | 18.11 |
18.39
|
18.11
|
141K | 0.60% | ||||
| Aug 12 | 18.21 | 18.03 |
18.26
|
18.03
|
177K | 0.72% | ||||
| Aug 9 | 18.08 | 18.34 |
18.36
|
18.08
|
168K | -1.36% | ||||
| Aug 8 | 18.33 | 17.94 |
18.38
|
17.91
|
248K | 2.17% | ||||
| Aug 7 | 17.94 | 18.03 |
18.03
|
17.81
|
123K | -0.94% | ||||
| Aug 6 | 18.11 | 18.1 |
18.21
|
18
|
219K | 0.78% | ||||
| Aug 5 | 17.97 | 18.08 |
18.42
|
17.91
|
447K | -1.43% | ||||
| Aug 2 | 18.23 | 17.9 |
18.26
|
17.89
|
370K | 2.36% | ||||
| Aug 1 | 17.81 | 17.73 |
17.95
|
17.63
|
301K | 1.48% | ||||
| Jul 31 | 17.55 | 17.77 |
17.8
|
17.41
|
206K | -1.24% | ||||
| Jul 30 | 17.77 | 17.71 |
17.8
|
17.63
|
73.6K | 0.34% | ||||
| Jul 29 | 17.71 | 17.78 |
17.8
|
17.64
|
197K | -0.28% | ||||
| Jul 26 | 17.76 | 17.74 |
17.79
|
17.71
|
84.2K | 0.40% | ||||
| Jul 25 | 17.69 | 17.64 |
17.8
|
17.64
|
123K | 0.57% | ||||
| Jul 24 | 17.59 | 17.48 |
17.67
|
17.44
|
225K | 0.23% | ||||
| Jul 23 | 17.55 | 17.4 |
17.57
|
17.38
|
118K | 0.86% | ||||
| Jul 22 | 17.4 | 17.56 |
17.57
|
17.37
|
155K | -0.85% | ||||
| Jul 19 | 17.55 | 17.44 |
17.72
|
17.41
|
332K | 0.69% | ||||
| Jul 18 | 17.43 | 17.53 |
17.55
|
17.37
|
341K | -0.63% | ||||
| Jul 17 | 17.54 | 17.54 |
17.57
|
17.53
|
168K | 0% | ||||
| Jul 16 | 17.54 | 17.64 |
17.65
|
17.54
|
175K | -0.23% | ||||
| Jul 15 | 17.58 | 17.63 |
17.68
|
17.57
|
202K | -0.34% | ||||
| Jul 12 | 17.64 | 17.58 |
17.71
|
17.58
|
102K | 0.23% | ||||
| Jul 11 | 17.6 | 17.62 |
17.71
|
17.55
|
200K | -0.34% | ||||
| Jul 10 | 17.66 | 17.57 |
17.73
|
17.54
|
198K | 0.28% | ||||
| Jul 9 | 17.61 | 17.65 |
17.68
|
17.57
|
144K | -0.06% | ||||
| Jul 8 | 17.62 | 17.69 |
17.74
|
17.6
|
148K | -0.56% | ||||
| Jul 5 | 17.72 | 17.71 |
17.76
|
17.58
|
137K | 0.17% | ||||
| Jul 3 | 17.69 | 17.66 |
17.77
|
17.58
|
123K | 0.28% | ||||
| Jul 2 | 17.64 | 17.57 |
17.66
|
17.55
|
116K | 0.40% | ||||
| Jul 1 | 17.57 | 17.66 |
17.74
|
17.49
|
183K | -0.28% | ||||
| Jun 28 | 17.62 | 17.52 |
17.66
|
17.4
|
194K | 0.57% | ||||
| Jun 27 | 17.52 | 17.68 |
17.71
|
17.52
|
228K | -0.68% | ||||
| Jun 26 | 17.64 | 17.68 |
17.73
|
17.53
|
387K | 0.06% | ||||
| Jun 25 | 17.63 | 17.64 |
17.65
|
17.53
|
276K | 0.06% | ||||
| Jun 24 | 17.62 | 17.98 |
18.06
|
17.61
|
253K | -2.17% | ||||
| Jun 21 | 18.01 | 17.95 |
18.05
|
17.92
|
329K | 0.45% | ||||
| Jun 20 | 17.93 | 18.21 |
18.25
|
17.72
|
430K | -1.27% | ||||
| Jun 19 | 18.16 | 17.97 |
18.23
|
17.87
|
268K | 1.17% | ||||
| Jun 18 | 17.95 | 17.92 |
17.97
|
17.85
|
186K | 0.39% | ||||
| Jun 17 | 17.88 | 18.04 |
18.04
|
17.86
|
215K | -0.72% | ||||
| Jun 14 | 18.01 | 17.95 |
18.07
|
17.91
|
145K | 0.56% | ||||
| Jun 13 | 17.91 | 17.9 |
17.94
|
17.63
|
201K | -1% | ||||
| Jun 12 | 18.09 | 18.1 |
18.17
|
18
|
205K | 0.06% | ||||
| Jun 11 | 18.08 | 18.2 |
18.24
|
18.04
|
127K | -0.22% | ||||
| Jun 10 | 18.12 | 17.94 |
18.12
|
17.91
|
153K | 1.29% | ||||
| Jun 7 | 17.89 | 17.88 |
17.95
|
17.78
|
360K | -0.06% | ||||
| Jun 6 | 17.9 | 17.9 |
17.98
|
17.85
|
157K | 0.17% | ||||
| Jun 5 | 17.87 | 17.86 |
17.9
|
17.75
|
113K | 0.34% | ||||
| Jun 4 | 17.81 | 17.76 |
17.84
|
17.66
|
136K | 0.74% | ||||
| Jun 3 | 17.68 | 17.56 |
17.8
|
17.56
|
162K | 0.74% | ||||
| May 31 | 17.55 | 17.7 |
17.72
|
17.55
|
243K | -1.29% | ||||
| May 30 | 17.78 | 17.9 |
17.92
|
17.76
|
166K | -0.17% | ||||
| May 29 | 17.81 | 17.82 |
17.83
|
17.74
|
148K | -0.11% | ||||
| May 28 | 17.83 | 17.9 |
17.93
|
17.83
|
132K | 0.06% | ||||
| May 24 | 17.82 | 17.93 |
17.98
|
17.76
|
77.7K | -0.34% | ||||
| May 23 | 17.88 | 17.81 |
17.92
|
17.81
|
157K | 0.34% | ||||
| May 22 | 17.82 | 17.75 |
17.89
|
17.73
|
217K | 0.51% | ||||
| May 21 | 17.73 | 17.81 |
17.92
|
17.71
|
174K | -0.84% | ||||
| May 20 | 17.88 | 17.74 |
17.92
|
17.74
|
134K | 0.85% | ||||
| May 17 | 17.73 | 17.64 |
17.84
|
17.64
|
92.6K | 0.11% | ||||
| May 16 | 17.71 | 17.72 |
17.76
|
17.64
|
176K | 0.28% | ||||
| May 15 | 17.66 | 17.79 |
17.85
|
17.63
|
247K | -0.79% | ||||
| May 14 | 17.8 | 17.55 |
17.86
|
17.55
|
184K | 1.42% | ||||
| May 13 | 17.55 | 17.73 |
17.74
|
17.54
|
293K | -1.52% | ||||
| May 10 | 17.82 | 17.82 |
17.89
|
17.71
|
213K | 0.06% | ||||
| May 9 | 17.81 | 17.83 |
17.89
|
17.7
|
237K | -0.5% | ||||
| May 8 | 17.9 | 18.06 |
18.08
|
17.88
|
199K | -1.1% | ||||
| May 7 | 18.1 | 18.06 |
18.19
|
18.06
|
194K | -0.33% | ||||
| May 6 | 18.16 | 17.92 |
18.24
|
17.88
|
363K | 0.28% | ||||
| May 3 | 18.11 | 18.08 |
18.18
|
17.47
|
448K | -0.39% | ||||
| May 2 | 18.18 | 18.08 |
18.19
|
18.06
|
120K | 0.44% | ||||
| May 1 | 18.1 | 18.15 |
18.19
|
18.06
|
258K | -0.71% | ||||
| Apr 30 | 18.23 | 18.01 |
18.23
|
18.01
|
212K | 0.72% | ||||
| Apr 29 | 18.1 | 18.1 |
18.11
|
18.06
|
299K | 0.06% | ||||
| Apr 26 | 18.09 | 18.06 |
18.1
|
17.97
|
142K | 0.06% | ||||
| Apr 25 | 18.08 | 18.1 |
18.1
|
17.83
|
160K | 0% | ||||
| Apr 24 | 18.08 | 18.1 |
18.18
|
18.01
|
164K | -0.11% | ||||
| Apr 23 | 18.1 | 18.01 |
18.15
|
17.99
|
233K | 0.17% | ||||
| Apr 22 | 18.07 | 18.01 |
18.08
|
17.96
|
119K | 0.33% | ||||
| Apr 18 | 18.01 | 18.1 |
18.1
|
17.99
|
115K | -0.39% | ||||
| Apr 17 | 18.08 | 18.07 |
18.09
|
17.99
|
178K | -0.11% | ||||
| Apr 16 | 18.1 | 18.08 |
18.11
|
18.02
|
181K | 0.44% | ||||
| Apr 15 | 18.02 | 18.08 |
18.15
|
17.99
|
213K | -0.17% | ||||
| Apr 12 | 18.05 | 18.14 |
18.18
|
17.98
|
143K | -0.33% | ||||
| Apr 11 | 18.11 | 18.09 |
18.16
|
18.01
|
123K | 0% | ||||