About
Profile
Founded in 1986, Universal Electronics Inc. (NASDAQ: UEIC) is the global leader in universal control and sensing technologies for the smart home. The company designs, develops, manufactures and ships over 500 innovative products that are used by the world
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
UEIC
...
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.
- Universal Electronics Non-GAAP EPS of $0.28 beats by $0.59, revenue of $108.4M beats by $5.99M
- Hilton Grand Vacations rallies after S&P MidCap 400 Index callup
- Warning: UEIC is at high risk of performing badly
- Universal Electronics downgraded by Rosenblatt after Q4 miss
- Universal Electronics Non-GAAP EPS of $0.44 misses by $0.34, revenue of $122.76M misses by $7.83M
- Universal Electronics GAAP EPS of $0.57 beats by $0.16, revenue of $148.48M misses by $0.54M
- Universal Electronics Non-GAAP EPS of $0.66, revenue of $139.1M
- Universal Electronics Q2 2022 Earnings Preview
- Universal Electronics Non-GAAP EPS of $0.47 misses by $0.01, revenue of $132.4M misses by $7.1M
- Universal Electronics Non-GAAP EPS of $0.68 misses by $0.01, revenue of $143.86M misses by $4.38M
- Universal Electronics claims ITC win over Roku on patents (updated)
- BIGC,GDYN and MCFE among technology movers
- Universal Electronics EPS misses by $0.04, misses on revenue
- Universal Electronics confirms use of Uyghur workers at Chinese plant - Reuters
- Universal Electronics EPS beats by $0.06, misses on revenue
- Universal Electronics EPS beats by $0.02, misses on revenue
- Universal Electronics EPS beats by $0.18, beats on revenue
- Universal Electronics EPS beats by $0.01, misses on revenue
- Universal Electronics authorizes new share repurchase program
- Universal Electronics EPS beats by $0.04, misses on revenue
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 10.11 | 9.81 |
10.11
|
9.62
|
141K | 2.22% | ||||
| May 1, 2023 | 9.89 | 10.04 |
10.27
|
9.87
|
89.5K | -1.59% | ||||
| Apr 28, 2023 | 10.05 | 10.08 |
10.38
|
9.98
|
88.5K | -1.08% | ||||
| Apr 27, 2023 | 10.16 | 10.23 |
10.23
|
9.93
|
105K | 0.10% | ||||
| Apr 26, 2023 | 10.15 | 10.14 |
10.37
|
10.08
|
112K | 0.10% | ||||
| Apr 25, 2023 | 10.14 | 10.06 |
10.22
|
9.98
|
130K | -0.49% | ||||
| Apr 24, 2023 | 10.19 | 10.16 |
10.42
|
10.07
|
136K | 0.59% | ||||
| Apr 21, 2023 | 10.13 | 9.99 |
10.15
|
9.95
|
199K | 1.30% | ||||
| Apr 20, 2023 | 10 | 10 |
10.21
|
9.92
|
267K | -1.09% | ||||
| Apr 19, 2023 | 10.11 | 10.08 |
10.25
|
9.95
|
190K | 0.10% | ||||
| Apr 18, 2023 | 10.1 | 10.55 |
10.65
|
9.97
|
232K | -3.44% | ||||
| Apr 17, 2023 | 10.46 | 10.14 |
10.57
|
10.11
|
314K | 2.95% | ||||
| Apr 14, 2023 | 10.16 | 10.11 |
10.36
|
9.97
|
194K | 0.30% | ||||
| Apr 13, 2023 | 10.13 | 9.85 |
10.23
|
9.82
|
127K | 3.47% | ||||
| Apr 12, 2023 | 9.79 | 9.8 |
9.87
|
9.64
|
147K | 1.45% | ||||
| Apr 11, 2023 | 9.65 | 9.8 |
9.8
|
9.45
|
163K | -0.92% | ||||
| Apr 10, 2023 | 9.74 | 9.84 |
10.44
|
9.7
|
133K | -2.31% | ||||
| Apr 6, 2023 | 9.97 | 9.84 |
10.11
|
9.65
|
94.4K | 1.12% | ||||
| Apr 5, 2023 | 9.86 | 9.84 |
9.97
|
9.79
|
127K | -0.3% | ||||
| Apr 4, 2023 | 9.89 | 10.33 |
10.33
|
9.72
|
141K | -3.89% | ||||
| Apr 3, 2023 | 10.29 | 10.03 |
10.44
|
10.03
|
259K | 1.48% | ||||
| Mar 31, 2023 | 10.14 | 9.95 |
10.17
|
9.8
|
304K | 3.26% | ||||
| Mar 30, 2023 | 9.82 | 9.86 |
9.97
|
9.69
|
137K | 0.41% | ||||
| Mar 29, 2023 | 9.78 | 9.56 |
9.84
|
9.39
|
204K | 4.15% | ||||
| Mar 28, 2023 | 9.39 | 9.56 |
9.77
|
9.29
|
203K | -1.98% | ||||
| Mar 27, 2023 | 9.58 | 9.55 |
9.78
|
9.38
|
359K | 2.13% | ||||
| Mar 24, 2023 | 9.38 | 8.9 |
9.45
|
8.84
|
408K | 3.99% | ||||
| Mar 23, 2023 | 9.02 | 8.94 |
9.23
|
8.81
|
317K | 0.89% | ||||
| Mar 22, 2023 | 8.94 | 9.44 |
9.44
|
8.9
|
252K | -5.2% | ||||
| Mar 21, 2023 | 9.43 | 9.46 |
9.59
|
9.09
|
355K | 1.07% | ||||
| Mar 20, 2023 | 9.33 | 9.73 |
9.87
|
9.3
|
345K | -2.51% | ||||
| Mar 17, 2023 | 9.57 | 9.62 |
9.96
|
9.36
|
3.1M | -2.15% | ||||
| Mar 16, 2023 | 9.78 | 10.15 |
10.2
|
9.74
|
323K | -3.55% | ||||
| Mar 15, 2023 | 10.14 | 9.61 |
10.46
|
9.35
|
627K | 6.07% | ||||
| Mar 14, 2023 | 9.56 | 9.34 |
10.01
|
9.06
|
813K | 5.52% | ||||
| Mar 13, 2023 | 9.06 | 9.4 |
9.43
|
8.76
|
438K | -5.23% | ||||
| Mar 10, 2023 | 9.56 | 9.76 |
9.85
|
9.4
|
367K | -3.04% | ||||
| Mar 9, 2023 | 9.86 | 10.5 |
10.5
|
9.78
|
360K | -5.56% | ||||
| Mar 8, 2023 | 10.44 | 10.56 |
11.11
|
10.32
|
512K | -1.97% | ||||
| Mar 7, 2023 | 10.65 | 11.3 |
11.3
|
10.49
|
306K | -5.25% | ||||
| Mar 6, 2023 | 11.24 | 11.55 |
11.94
|
10.87
|
494K | -7.41% | ||||
| Mar 3, 2023 | 12.14 | 12.06 |
12.3
|
11.87
|
180K | 1.34% | ||||
| Mar 2, 2023 | 11.98 | 12.09 |
12.25
|
11.74
|
159K | -1.64% | ||||
| Mar 1, 2023 | 12.18 | 12.63 |
12.8
|
12.07
|
172K | -4.25% | ||||
| Feb 28, 2023 | 12.72 | 13.02 |
13.13
|
12.7
|
174K | -3.27% | ||||
| Feb 27, 2023 | 13.15 | 13.6 |
13.73
|
13.02
|
127K | -2.59% | ||||
| Feb 24, 2023 | 13.5 | 14 |
14.03
|
13.46
|
107K | -4.53% | ||||
| Feb 23, 2023 | 14.14 | 14.26 |
14.5
|
14.03
|
119K | -1.05% | ||||
| Feb 22, 2023 | 14.29 | 14.85 |
14.97
|
14.22
|
148K | -3.51% | ||||
| Feb 21, 2023 | 14.81 | 16.22 |
16.25
|
14.55
|
370K | -9.58% | ||||
| Feb 17, 2023 | 16.38 | 20 |
21
|
16.3
|
568K | -33.01% | ||||
| Feb 16, 2023 | 24.45 | 23.99 |
24.88
|
23.93
|
38.0K | 0.33% | ||||
| Feb 15, 2023 | 24.37 | 24.34 |
24.59
|
24.16
|
39.9K | 0.29% | ||||
| Feb 14, 2023 | 24.3 | 24.94 |
24.94
|
24.12
|
31.4K | -2.57% | ||||
| Feb 13, 2023 | 24.94 | 24.32 |
24.96
|
24.14
|
18.6K | 2.59% | ||||
| Feb 10, 2023 | 24.31 | 24.08 |
24.94
|
23.87
|
32.2K | -0.29% | ||||
| Feb 9, 2023 | 24.38 | 25.06 |
25.24
|
24.29
|
43.4K | -1.57% | ||||
| Feb 8, 2023 | 24.77 | 25.27 |
25.37
|
24.68
|
29.3K | -3.05% | ||||
| Feb 7, 2023 | 25.55 | 24.75 |
25.77
|
24.74
|
35.8K | 3.07% | ||||
| Feb 6, 2023 | 24.79 | 25 |
25.23
|
24.71
|
35.8K | -1.98% | ||||
| Feb 3, 2023 | 25.29 | 25.32 |
25.61
|
24.87
|
54.4K | -1.33% | ||||
| Feb 2, 2023 | 25.63 | 24.9 |
25.91
|
24.84
|
29.5K | 4.61% | ||||
| Feb 1, 2023 | 24.5 | 23.23 |
24.75
|
23.23
|
64.0K | 4.57% | ||||
| Jan 31, 2023 | 23.43 | 22.45 |
23.55
|
22.45
|
33.7K | 4.23% | ||||
| Jan 30, 2023 | 22.48 | 22.6 |
23.08
|
22.42
|
22.4K | -1.01% | ||||
| Jan 27, 2023 | 22.71 | 22.25 |
22.9
|
22.23
|
52.4K | 1.07% | ||||
| Jan 26, 2023 | 22.47 | 22.72 |
22.91
|
22.17
|
39.2K | -0.53% | ||||
| Jan 25, 2023 | 22.59 | 22.15 |
22.92
|
22.11
|
16.5K | 0.98% | ||||
| Jan 24, 2023 | 22.37 | 22.56 |
22.72
|
22.22
|
20.6K | -0.8% | ||||
| Jan 23, 2023 | 22.55 | 22.46 |
22.91
|
22.28
|
29.7K | 0.80% | ||||
| Jan 20, 2023 | 22.37 | 22.25 |
22.99
|
21.85
|
29.7K | 1.22% | ||||
| Jan 19, 2023 | 22.1 | 22.2 |
22.4
|
21.94
|
22.2K | -1.21% | ||||
| Jan 18, 2023 | 22.37 | 22.67 |
23.06
|
22.3
|
22.2K | -1.11% | ||||
| Jan 17, 2023 | 22.62 | 23.54 |
23.62
|
22.62
|
39.1K | -4.48% | ||||
| Jan 13, 2023 | 23.68 | 23.7 |
23.92
|
23.51
|
23.7K | -0.42% | ||||
| Jan 12, 2023 | 23.78 | 23.79 |
24.25
|
23.66
|
33.9K | 0% | ||||
| Jan 11, 2023 | 23.78 | 23.63 |
23.99
|
23.2
|
25.2K | 0.25% | ||||
| Jan 10, 2023 | 23.72 | 23.29 |
23.8
|
22.99
|
36.0K | 1.54% | ||||
| Jan 9, 2023 | 23.36 | 22.89 |
23.58
|
22.85
|
23.2K | 4.47% | ||||
| Jan 6, 2023 | 22.36 | 21.69 |
22.49
|
21.56
|
54.5K | 4.63% | ||||
| Jan 5, 2023 | 21.37 | 21 |
21.59
|
20.93
|
41.2K | 1.42% | ||||
| Jan 4, 2023 | 21.07 | 21.11 |
21.49
|
20.99
|
53.1K | -0.43% | ||||
| Jan 3, 2023 | 21.16 | 20.93 |
21.4
|
20.8
|
34.8K | 1.68% | ||||
| Dec 30 | 20.81 | 20.75 |
20.9
|
20.62
|
31.7K | 0% | ||||
| Dec 29 | 20.81 | 20.32 |
20.96
|
20.32
|
32.1K | 3.17% | ||||
| Dec 28 | 20.17 | 20.75 |
20.95
|
19.96
|
32.6K | -2.7% | ||||
| Dec 27 | 20.73 | 20.87 |
21.03
|
19.93
|
26.0K | -0.72% | ||||
| Dec 23 | 20.88 | 20.91 |
21
|
20.75
|
23.7K | -0.14% | ||||
| Dec 22 | 20.91 | 20.87 |
21.1
|
20.39
|
31.2K | -0.29% | ||||
| Dec 21 | 20.97 | 21.43 |
21.64
|
20.7
|
36.1K | -1.5% | ||||
| Dec 20 | 21.29 | 21.24 |
21.54
|
20.88
|
22.9K | -0.19% | ||||
| Dec 19 | 21.33 | 21.81 |
21.9
|
20.93
|
37.8K | -1.98% | ||||
| Dec 16 | 21.76 | 21.4 |
22.06
|
21.35
|
218K | 0.05% | ||||
| Dec 15 | 21.75 | 22.57 |
22.57
|
21.34
|
45.8K | -5.31% | ||||
| Dec 14 | 22.97 | 23.03 |
23.79
|
22.39
|
26.4K | -0.13% | ||||
| Dec 13 | 23 | 22.83 |
23.49
|
22.83
|
58.2K | 3.42% | ||||
| Dec 12 | 22.24 | 22.16 |
23.29
|
21.75
|
64.5K | 0.14% | ||||
| Dec 9 | 22.21 | 21.8 |
22.49
|
21.31
|
43.3K | 1.09% | ||||
| Dec 8 | 21.97 | 21.94 |
22.13
|
21.32
|
44.1K | -0.05% | ||||
| Dec 7 | 21.98 | 22.5 |
22.5
|
21.53
|
45.3K | -2.4% | ||||
| Dec 6 | 22.52 | 22.97 |
22.97
|
21.89
|
73.2K | -1.83% | ||||
| Dec 5 | 22.94 | 23.01 |
23.26
|
22.51
|
58.7K | -0.3% | ||||
| Dec 2 | 23.01 | 23.24 |
23.52
|
22.28
|
48.0K | -1.83% | ||||
| Dec 1 | 23.44 | 22.13 |
24.06
|
22.08
|
70.9K | 7.18% | ||||
| Nov 30 | 21.87 | 22 |
22.31
|
21.41
|
294K | -1.13% | ||||
| Nov 29 | 22.12 | 22.02 |
22.49
|
21.83
|
38.1K | -0.27% | ||||
| Nov 28 | 22.18 | 22.18 |
22.75
|
21.54
|
41.9K | -1.33% | ||||
| Nov 25 | 22.48 | 22.12 |
22.66
|
21.5
|
15.4K | 2.32% | ||||
| Nov 23 | 21.97 | 21.94 |
22.54
|
21.71
|
47.0K | 0.05% | ||||
| Nov 22 | 21.96 | 22.31 |
22.5
|
21.16
|
57.8K | -0.45% | ||||
| Nov 21 | 22.06 | 21.9 |
22.18
|
21.3
|
101K | -0.23% | ||||
| Nov 18 | 22.11 | 22.86 |
22.92
|
21.63
|
65.7K | -1.73% | ||||
| Nov 17 | 22.5 | 21.67 |
23.37
|
21.31
|
39.6K | 2.04% | ||||
| Nov 16 | 22.05 | 22.65 |
22.65
|
21.62
|
43.4K | -3.71% | ||||
| Nov 15 | 22.9 | 22.13 |
23.02
|
22.1
|
41.0K | 4.61% | ||||
| Nov 14 | 21.89 | 22.1 |
22.16
|
21.43
|
45.7K | -1.57% | ||||
| Nov 11 | 22.24 | 21.83 |
22.33
|
21.44
|
57.0K | 1.41% | ||||
| Nov 10 | 21.93 | 21.69 |
22.56
|
21.6
|
44.5K | 3.10% | ||||
| Nov 9 | 21.27 | 21.59 |
21.81
|
20.86
|
38.3K | -2.74% | ||||
| Nov 8 | 21.87 | 22.13 |
22.56
|
21.47
|
34.1K | -1.35% | ||||
| Nov 7 | 22.17 | 22.12 |
22.42
|
21.5
|
30.8K | -0.58% | ||||
| Nov 4 | 22.3 | 22.19 |
22.32
|
21.02
|
43.4K | 9.21% | ||||
| Nov 3 | 20.42 | 20.38 |
20.81
|
20.2
|
27.5K | -0.78% | ||||
| Nov 2 | 20.58 | 20.76 |
21.5
|
19.88
|
37.0K | -1.86% | ||||
| Nov 1 | 20.97 | 20.17 |
21.18
|
20.17
|
27.1K | 2.74% | ||||
| Oct 31 | 20.41 | 20.35 |
20.62
|
20.09
|
58.3K | -0.1% | ||||
| Oct 28 | 20.43 | 19.74 |
20.49
|
19.6
|
43.7K | 4.02% | ||||
| Oct 27 | 19.64 | 19.88 |
20
|
19.45
|
39.3K | -0.51% | ||||
| Oct 26 | 19.74 | 19.47 |
19.93
|
19.39
|
24.3K | 1.65% | ||||
| Oct 25 | 19.42 | 19 |
19.65
|
18.92
|
36.3K | 3.19% | ||||
| Oct 24 | 18.82 | 18.19 |
18.92
|
18.19
|
27.7K | 4.21% | ||||
| Oct 21 | 18.06 | 17.69 |
19.08
|
17.69
|
41.9K | 2.61% | ||||
| Oct 20 | 17.6 | 17.45 |
17.81
|
17.13
|
38.2K | 0.23% | ||||
| Oct 19 | 17.56 | 18.2 |
18.2
|
17.3
|
37.1K | -3.04% | ||||
| Oct 18 | 18.11 | 18.29 |
18.45
|
17.98
|
25.7K | 0.44% | ||||
| Oct 17 | 18.03 | 17.64 |
18.5
|
17.64
|
53.4K | 3.86% | ||||
| Oct 14 | 17.36 | 17.67 |
19.45
|
17.2
|
25.3K | -0.86% | ||||
| Oct 13 | 17.51 | 16.84 |
17.57
|
16.56
|
47.0K | 2.34% | ||||
| Oct 12 | 17.11 | 17.36 |
17.36
|
16.73
|
38.4K | -0.87% | ||||
| Oct 11 | 17.26 | 17.31 |
17.62
|
17.04
|
41.6K | -1.32% | ||||
| Oct 10 | 17.49 | 17.02 |
17.59
|
16.86
|
54.5K | 2.28% | ||||
| Oct 7 | 17.1 | 18.34 |
18.34
|
16.83
|
64.2K | -8.26% | ||||
| Oct 6 | 18.64 | 19.37 |
19.42
|
18.53
|
36.3K | -3.87% | ||||
| Oct 5 | 19.39 | 19.38 |
19.5
|
18.99
|
33.1K | -0.56% | ||||
| Oct 4 | 19.5 | 19.96 |
20.45
|
19.4
|
44.6K | -1.66% | ||||
| Oct 3 | 19.83 | 19.86 |
19.92
|
19.51
|
49.4K | 0.81% | ||||
| Sep 30 | 19.67 | 19.77 |
21.64
|
19.67
|
78.9K | -1.21% | ||||
| Sep 29 | 19.91 | 19.59 |
20.01
|
18.84
|
92.4K | 0.30% | ||||
| Sep 28 | 19.85 | 19.72 |
20.12
|
19.69
|
34.9K | 1.33% | ||||
| Sep 27 | 19.59 | 19.59 |
19.71
|
19.36
|
37.7K | 0.62% | ||||
| Sep 26 | 19.47 | 19.24 |
20.27
|
19.24
|
52.7K | 1.09% | ||||
| Sep 23 | 19.26 | 18.75 |
19.53
|
18.75
|
67.0K | 1.32% | ||||
| Sep 22 | 19.01 | 18.94 |
19.15
|
18.18
|
61.2K | 0.69% | ||||
| Sep 21 | 18.88 | 19.39 |
19.49
|
18.82
|
37.2K | -2.07% | ||||
| Sep 20 | 19.28 | 19.42 |
19.81
|
19.11
|
33.6K | -2.38% | ||||
| Sep 19 | 19.75 | 19.3 |
19.91
|
19.27
|
42.3K | 0.87% | ||||
| Sep 16 | 19.58 | 19.38 |
19.79
|
18.59
|
251K | 0.26% | ||||
| Sep 15 | 19.53 | 21.14 |
21.48
|
19.4
|
69.0K | -7.62% | ||||
| Sep 14 | 21.14 | 21.14 |
21.16
|
20.49
|
61.7K | 0.62% | ||||
| Sep 13 | 21.01 | 20.95 |
21.44
|
20.92
|
62.1K | -1.64% | ||||
| Sep 12 | 21.36 | 20.23 |
21.41
|
20.13
|
75.6K | 6.43% | ||||
| Sep 9 | 20.07 | 20.24 |
20.3
|
19.65
|
38.0K | -0.59% | ||||
| Sep 8 | 20.19 | 19.83 |
20.23
|
19.58
|
36.9K | 1% | ||||
| Sep 7 | 19.99 | 20.07 |
20.97
|
19.7
|
58.0K | -0.84% | ||||
| Sep 6 | 20.16 | 21.18 |
21.2
|
19.63
|
126K | -4.95% | ||||
| Sep 2 | 21.21 | 21.76 |
21.9
|
21.03
|
24.9K | -2.93% | ||||
| Sep 1 | 21.85 | 22.05 |
23.1
|
21.13
|
50.5K | -1.71% | ||||
| Aug 31 | 22.23 | 22.56 |
22.62
|
22.16
|
31.3K | -1.72% | ||||
| Aug 30 | 22.62 | 22.69 |
22.69
|
22.17
|
25.0K | -0.48% | ||||
| Aug 29 | 22.73 | 22.75 |
22.92
|
22.31
|
38.9K | -1.26% | ||||
| Aug 26 | 23.02 | 23.56 |
23.83
|
22.99
|
24.9K | -2.62% | ||||
| Aug 25 | 23.64 | 23.11 |
23.74
|
23.11
|
45.5K | 1.76% | ||||
| Aug 24 | 23.23 | 23.5 |
23.53
|
23.1
|
22.9K | -1.27% | ||||
| Aug 23 | 23.53 | 24.12 |
24.14
|
23.48
|
24.6K | -2.45% | ||||
| Aug 22 | 24.12 | 24.54 |
24.8
|
24.05
|
28.1K | -3.21% | ||||
| Aug 19 | 24.92 | 24.48 |
25.16
|
24.46
|
65.2K | 0.32% | ||||
| Aug 18 | 24.84 | 24.07 |
25.11
|
23.75
|
43.0K | 3.33% | ||||
| Aug 17 | 24.04 | 24.21 |
24.31
|
23.46
|
33.1K | -2% | ||||
| Aug 16 | 24.53 | 24.75 |
24.78
|
24.29
|
25.9K | -1.37% | ||||
| Aug 15 | 24.87 | 24.31 |
24.96
|
24.01
|
36.2K | 1.39% | ||||
| Aug 12 | 24.53 | 24.78 |
24.96
|
24.09
|
91.6K | -0.49% | ||||
| Aug 11 | 24.65 | 24.57 |
24.74
|
24.16
|
31.3K | 1.57% | ||||
| Aug 10 | 24.27 | 24.55 |
24.91
|
23.92
|
50.6K | 0.54% | ||||
| Aug 9 | 24.14 | 25.72 |
26.11
|
23.89
|
67.2K | -6.4% | ||||
| Aug 8 | 25.79 | 25.72 |
26.2
|
25.44
|
71.9K | -0.27% | ||||
| Aug 5 | 25.86 | 27.69 |
27.69
|
24.58
|
97.8K | -8.59% | ||||
| Aug 4 | 28.29 | 28.48 |
28.59
|
28.09
|
29.8K | -1.39% | ||||
| Aug 3 | 28.69 | 28.58 |
28.88
|
28.36
|
34.7K | 1.31% | ||||
| Aug 2 | 28.32 | 28.39 |
29.28
|
28.25
|
35.2K | -0.6% | ||||
| Aug 1 | 28.49 | 27.5 |
28.56
|
27.31
|
44.1K | 2.67% | ||||
| Jul 29 | 27.75 | 27.25 |
27.96
|
27.14
|
34.4K | 1.57% | ||||
| Jul 28 | 27.32 | 26.78 |
27.47
|
26.63
|
23.2K | 2.25% | ||||
| Jul 27 | 26.72 | 27.02 |
27.03
|
26.26
|
27.9K | -0.52% | ||||
| Jul 26 | 26.86 | 27.09 |
27.48
|
26.81
|
27.3K | -1.79% | ||||
| Jul 25 | 27.35 | 27.25 |
27.42
|
26.82
|
46.6K | 1.33% | ||||
| Jul 22 | 26.99 | 27.6 |
28.01
|
26.7
|
36.9K | -2.56% | ||||
| Jul 21 | 27.7 | 27.38 |
27.7
|
26.83
|
44.3K | 1.17% | ||||
| Jul 20 | 27.38 | 26.29 |
27.72
|
26.21
|
68.4K | 4.70% | ||||
| Jul 19 | 26.15 | 25.25 |
26.72
|
25.25
|
55.4K | 5.06% | ||||
| Jul 18 | 24.89 | 25.1 |
25.6
|
24.75
|
52.7K | -0.24% | ||||
| Jul 15 | 24.95 | 24.18 |
25.16
|
23.87
|
49.5K | 4.92% | ||||
| Jul 14 | 23.78 | 24.23 |
24.32
|
23.29
|
37.7K | -3.02% | ||||
| Jul 13 | 24.52 | 24.49 |
24.7
|
24.21
|
33.8K | -0.73% | ||||
| Jul 12 | 24.7 | 24.6 |
24.95
|
24.27
|
62.5K | 2.24% | ||||
| Jul 11 | 24.16 | 25.63 |
25.68
|
24.08
|
36.8K | -5.92% | ||||
| Jul 8 | 25.68 | 25.76 |
26.67
|
25.51
|
36.2K | -0.19% | ||||
| Jul 7 | 25.73 | 25.73 |
26.12
|
25.37
|
41.3K | 0% | ||||
| Jul 6 | 25.73 | 26.26 |
26.26
|
25.41
|
32.5K | -2.35% | ||||
| Jul 5 | 26.35 | 25.83 |
26.52
|
25.44
|
74.6K | 1.31% | ||||
| Jul 1 | 26.01 | 25.4 |
26.42
|
25.04
|
52.2K | 1.72% | ||||
| Jun 30 | 25.57 | 25.79 |
26.83
|
25.35
|
39.0K | -1.99% | ||||
| Jun 29 | 26.09 | 26.38 |
26.49
|
25.81
|
45.4K | -0.69% | ||||
| Jun 28 | 26.27 | 27.3 |
27.39
|
26.2
|
51.9K | -3.77% | ||||
| Jun 27 | 27.3 | 28.15 |
28.15
|
27.2
|
55.1K | -2.78% | ||||
| Jun 24 | 28.08 | 26.8 |
28.2
|
26.8
|
167K | 4.82% | ||||
| Jun 23 | 26.79 | 26.03 |
26.8
|
26.03
|
28.0K | 2.92% | ||||
| Jun 22 | 26.03 | 25.62 |
26.35
|
25.38
|
31.8K | 0.50% | ||||
| Jun 21 | 25.9 | 25.51 |
27.08
|
25.27
|
52.5K | 2.05% | ||||
| Jun 17 | 25.38 | 25.36 |
25.43
|
24.32
|
187K | 4.53% | ||||
| Jun 16 | 24.28 | 25.85 |
25.85
|
24.08
|
66.9K | -8.38% | ||||
| Jun 15 | 26.5 | 26.76 |
27.29
|
26.25
|
48.4K | -0.38% | ||||
| Jun 14 | 26.6 | 26.27 |
26.93
|
25.94
|
77.7K | 2.11% | ||||
| Jun 13 | 26.05 | 25.99 |
26.36
|
25.75
|
87.8K | -1.55% | ||||
| Jun 10 | 26.46 | 27.29 |
27.29
|
26.46
|
35.2K | -3.75% | ||||
| Jun 9 | 27.49 | 27.46 |
27.71
|
27.26
|
36.4K | 0.26% | ||||
| Jun 8 | 27.42 | 27.53 |
27.73
|
27.29
|
29.8K | -0.22% | ||||
| Jun 7 | 27.48 | 26.81 |
27.6
|
26.5
|
40.3K | 1.36% | ||||
| Jun 6 | 27.11 | 26.99 |
27.19
|
26.57
|
92.9K | 0.74% | ||||
| Jun 3 | 26.91 | 27.64 |
27.64
|
26.72
|
27.4K | -2.78% | ||||
| Jun 2 | 27.68 | 27.02 |
27.73
|
27.02
|
32.3K | 2.14% | ||||
| Jun 1 | 27.1 | 26.97 |
27.32
|
26.52
|
40.6K | 1.12% | ||||
| May 31 | 26.8 | 26.96 |
27.11
|
26.38
|
82.2K | -0.48% | ||||
| May 27 | 26.93 | 26.96 |
27.3
|
26.67
|
32.3K | 1.16% | ||||
| May 26 | 26.62 | 26.89 |
27.2
|
26.46
|
36.3K | -0.19% | ||||
| May 25 | 26.67 | 26.1 |
26.86
|
26.1
|
43.1K | 1.10% | ||||
| May 24 | 26.38 | 26.48 |
26.76
|
25.71
|
34.1K | -1.82% | ||||
| May 23 | 26.87 | 26.74 |
27
|
26.21
|
48.9K | 1.32% | ||||
| May 20 | 26.52 | 27.37 |
27.37
|
26
|
55.9K | -1.3% | ||||
| May 19 | 26.87 | 26.85 |
27.11
|
26.49
|
65.7K | -1.21% | ||||
| May 18 | 27.2 | 27.7 |
28.07
|
27.13
|
55.0K | -2.65% | ||||
| May 17 | 27.94 | 27.4 |
28.01
|
27.3
|
29.5K | 3.67% | ||||
| May 16 | 26.95 | 27.3 |
27.32
|
26.78
|
39.8K | -2.28% | ||||
| May 13 | 27.58 | 27.22 |
27.85
|
26.95
|
41.1K | 1.51% | ||||
| May 12 | 27.17 | 26.09 |
27.31
|
26.09
|
42.8K | 2.92% | ||||
| May 11 | 26.4 | 27.61 |
27.98
|
26.24
|
56.8K | -3.76% | ||||
| May 10 | 27.43 | 28.35 |
28.65
|
27
|
50.8K | -1.9% | ||||
| May 9 | 27.96 | 27.28 |
28.65
|
27.25
|
57.2K | 0.50% | ||||
| May 6 | 27.82 | 28.09 |
28.86
|
27.01
|
81.2K | 1.64% | ||||
| May 5 | 27.37 | 29.58 |
29.58
|
27.01
|
40.3K | -7.5% | ||||
| May 4 | 29.59 | 29.53 |
29.84
|
28.58
|
27.2K | 1.16% | ||||
| May 3 | 29.25 | 29.14 |
30.18
|
29.03
|
47.3K | -2.17% | ||||
| May 2 | 29.9 | 29.5 |
30.75
|
28.53
|
64.8K | 1.36% | ||||
| Apr 29 | 29.5 | 29.57 |
30.32
|
28.7
|
64.2K | -1.63% | ||||
| Apr 28 | 29.99 | 29.13 |
30.16
|
28.9
|
42.9K | 3.59% | ||||
| Apr 27 | 28.95 | 29.02 |
29.92
|
28.86
|
59.0K | -0.45% | ||||
| Apr 26 | 29.08 | 29.94 |
29.94
|
29.07
|
48.6K | -3.03% | ||||
| Apr 25 | 29.99 | 29.71 |
30.09
|
29.18
|
45.5K | -0.13% | ||||
| Apr 22 | 30.03 | 30.04 |
30.34
|
29.67
|
45.3K | -0.03% | ||||
| Apr 21 | 30.04 | 30.27 |
30.52
|
29.85
|
38.9K | 0.37% | ||||
| Apr 20 | 29.93 | 30.44 |
30.57
|
29.93
|
27.1K | -0.56% | ||||
| Apr 19 | 30.1 | 29.94 |
30.41
|
29.89
|
46.9K | 0.07% | ||||
| Apr 18 | 30.08 | 29.95 |
30.31
|
29.73
|
40.0K | 0.67% | ||||
| Apr 14 | 29.88 | 30.46 |
30.54
|
29.85
|
43.1K | -1.48% | ||||
| Apr 13 | 30.33 | 29.9 |
30.68
|
29.75
|
33.4K | 1.27% | ||||
| Apr 12 | 29.95 | 29.6 |
30.16
|
29.6
|
48.4K | 2.08% | ||||
| Apr 11 | 29.34 | 30.25 |
30.25
|
29.28
|
57.7K | -1.25% | ||||
| Apr 8 | 29.71 | 30.11 |
30.11
|
29.65
|
41.1K | -1% | ||||
| Apr 7 | 30.01 | 30.08 |
30.28
|
29.5
|
51.4K | 0.10% | ||||
| Apr 6 | 29.98 | 30.5 |
30.69
|
29.93
|
61.0K | -2.19% | ||||
| Apr 5 | 30.65 | 31.6 |
31.68
|
30.58
|
59.3K | -2.42% | ||||
| Apr 4 | 31.41 | 31.46 |
31.57
|
31.28
|
35.2K | -0.06% | ||||
| Apr 1 | 31.43 | 31.32 |
31.9
|
31.07
|
62.7K | 0.61% | ||||
| Mar 31 | 31.24 | 31.03 |
31.57
|
31
|
56.9K | 0.13% | ||||
| Mar 30 | 31.2 | 32.16 |
32.2
|
31.09
|
40.8K | -2.89% | ||||
| Mar 29 | 32.13 | 32.41 |
32.73
|
31.53
|
88.5K | 0.12% | ||||
| Mar 28 | 32.09 | 31.97 |
32.37
|
31.62
|
46.6K | 0.06% | ||||
| Mar 25 | 32.07 | 32.29 |
32.29
|
31
|
103K | 0.09% | ||||
| Mar 24 | 32.04 | 33.7 |
33.7
|
31.69
|
76.6K | -4.95% | ||||
| Mar 23 | 33.71 | 33.84 |
34.32
|
33.47
|
76.6K | -1.49% | ||||
| Mar 22 | 34.22 | 33.92 |
34.39
|
33.38
|
44.0K | 1.85% | ||||
| Mar 21 | 33.6 | 33.92 |
34.07
|
33.24
|
47.5K | -0.94% | ||||
| Mar 18 | 33.92 | 33.18 |
33.92
|
33.09
|
128K | 1.25% | ||||
| Mar 17 | 33.5 | 32.39 |
33.5
|
32.39
|
28.3K | 2.26% | ||||
| Mar 16 | 32.76 | 32.25 |
32.89
|
31.67
|
56.0K | 2.22% | ||||
| Mar 15 | 32.05 | 32.11 |
32.37
|
31.27
|
83.3K | 0.66% | ||||
| Mar 14 | 31.84 | 31.76 |
31.91
|
31.09
|
100K | 0.57% | ||||
| Mar 11 | 31.66 | 32.53 |
32.65
|
31.63
|
56.3K | -2.82% | ||||
| Mar 10 | 32.58 | 32 |
32.65
|
31.69
|
39.1K | 1.05% | ||||
| Mar 9 | 32.24 | 32.58 |
32.6
|
32.06
|
75.7K | 0.09% | ||||
| Mar 8 | 32.21 | 32.2 |
32.6
|
31.95
|
44.8K | -0.09% | ||||
| Mar 7 | 32.24 | 32.97 |
33.3
|
32.24
|
48.6K | -1.74% | ||||
| Mar 4 | 32.81 | 32.57 |
32.84
|
32.2
|
39.1K | -0.15% | ||||
| Mar 3 | 32.86 | 33.5 |
33.58
|
32.8
|
34.8K | -1.91% | ||||
| Mar 2 | 33.5 | 32.74 |
33.58
|
32.51
|
43.8K | 2.79% | ||||
| Mar 1 | 32.59 | 33.34 |
33.78
|
32.39
|
83.9K | -1.93% | ||||
| Feb 28 | 33.23 | 33.24 |
33.65
|
32.68
|
65.1K | -0.09% | ||||
| Feb 25 | 33.26 | 33.4 |
33.4
|
32.94
|
45.3K | -0.72% | ||||
| Feb 24 | 33.5 | 31.08 |
33.57
|
31.06
|
74.5K | 5.58% | ||||
| Feb 23 | 31.73 | 31.59 |
32.28
|
31.43
|
91.6K | 1.08% | ||||
| Feb 22 | 31.39 | 29.9 |
32.3
|
29.75
|
93.7K | 4.98% | ||||
| Feb 18 | 29.9 | 32.57 |
33.59
|
29.75
|
167K | -17.2% | ||||
| Feb 17 | 36.11 | 36.2 |
36.79
|
35.44
|
79.6K | -1.1% | ||||
| Feb 16 | 36.51 | 35.44 |
36.53
|
35.15
|
51.8K | 3.02% | ||||
| Feb 15 | 35.44 | 35.24 |
35.96
|
35.24
|
25.9K | 1.66% | ||||
| Feb 14 | 34.86 | 35.51 |
36.42
|
34.73
|
35.9K | -1.94% | ||||
| Feb 11 | 35.55 | 34.5 |
36.14
|
34.5
|
80.9K | 3.55% | ||||
| Feb 10 | 34.33 | 35.15 |
35.26
|
33.85
|
137K | -2.89% | ||||
| Feb 9 | 35.35 | 35.37 |
35.64
|
34.88
|
49.5K | 0.83% | ||||
| Feb 8 | 35.06 | 34.57 |
35.32
|
34.57
|
27.8K | 1.92% | ||||
| Feb 7 | 34.4 | 33.92 |
34.71
|
33.76
|
55.6K | 1.78% | ||||
| Feb 4 | 33.8 | 34 |
34.33
|
33.12
|
42.6K | -0.27% | ||||
| Feb 3 | 33.89 | 35.1 |
35.1
|
33.89
|
28.6K | -3.61% | ||||
| Feb 2 | 35.16 | 35.51 |
35.67
|
34.82
|
32.0K | -1.43% | ||||
| Feb 1 | 35.67 | 35.77 |
35.77
|
34.89
|
41.9K | 0.51% | ||||
| Jan 31 | 35.49 | 34.55 |
35.69
|
33.47
|
39.4K | 2.63% | ||||
| Jan 28 | 34.58 | 34 |
37.4
|
33.5
|
28.8K | 1.71% | ||||
| Jan 27 | 34 | 34.54 |
35
|
33.88
|
36.8K | -1.22% | ||||
| Jan 26 | 34.42 | 35.92 |
36.39
|
34.27
|
35.0K | -2.71% | ||||
| Jan 25 | 35.38 | 35.58 |
35.85
|
34.85
|
43.6K | -2.1% | ||||
| Jan 24 | 36.14 | 34.97 |
36.37
|
34.5
|
51.6K | 3.23% | ||||
| Jan 21 | 35.01 | 35.03 |
36.1
|
34.8
|
52.1K | -0.93% | ||||
| Jan 20 | 35.34 | 36.4 |
37.01
|
35.28
|
38.1K | -3.2% | ||||
| Jan 19 | 36.51 | 37.5 |
37.5
|
36.4
|
35.2K | -1.93% | ||||
| Jan 18 | 37.23 | 38.89 |
38.97
|
37.16
|
37.3K | -4.95% | ||||
| Jan 14 | 39.17 | 38.86 |
39.29
|
38.72
|
41.1K | 0.33% | ||||
| Jan 13 | 39.04 | 38.74 |
39.53
|
38.06
|
166K | 2.33% | ||||
| Jan 12 | 38.15 | 39.02 |
39.13
|
38.08
|
33.9K | -2.23% | ||||
| Jan 11 | 39.02 | 38.64 |
39.26
|
38.39
|
31.4K | 0.28% | ||||
| Jan 10 | 38.91 | 38.78 |
39.25
|
38.05
|
40.0K | 0.44% | ||||
| Jan 7 | 38.74 | 39.42 |
39.66
|
38.69
|
47.3K | -1.45% | ||||
| Jan 6 | 39.31 | 40.12 |
40.52
|
39.17
|
37.2K | -2.26% | ||||
| Jan 5 | 40.22 | 40.71 |
41.35
|
40.13
|
59.6K | -1.49% | ||||
| Jan 4 | 40.83 | 40.79 |
41.55
|
40.53
|
53.8K | 0.47% | ||||
| Jan 3 | 40.64 | 40.67 |
41.51
|
39.84
|
91.2K | -0.27% | ||||
| Dec 31 | 40.75 | 40.72 |
41.11
|
40.66
|
18.8K | -0.15% | ||||
| Dec 30 | 40.81 | 41.17 |
41.51
|
40.63
|
31.2K | -0.8% | ||||
| Dec 29 | 41.14 | 41.37 |
41.43
|
40.7
|
33.8K | -0.15% | ||||
| Dec 28 | 41.2 | 41.14 |
41.53
|
40.77
|
33.5K | -0.24% | ||||
| Dec 27 | 41.3 | 42.35 |
42.35
|
41.1
|
39.7K | -0.05% | ||||
| Dec 23 | 41.32 | 40.6 |
41.72
|
40.13
|
55.6K | 1.70% | ||||
| Dec 22 | 40.63 | 39.9 |
40.65
|
39.35
|
35.1K | 1.07% | ||||
| Dec 21 | 40.2 | 39.54 |
40.2
|
39.29
|
49.3K | 2.29% | ||||
| Dec 20 | 39.3 | 39.42 |
40.26
|
38.42
|
61.7K | -1.9% | ||||
| Dec 17 | 40.06 | 39.62 |
40.52
|
39.28
|
458K | 0.28% | ||||
| Dec 16 | 39.95 | 40.52 |
41.33
|
39.95
|
88.0K | -1.38% | ||||
| Dec 15 | 40.51 | 40 |
40.65
|
38.68
|
165K | 8.26% | ||||
| Dec 14 | 37.42 | 36.89 |
37.94
|
36.84
|
54.9K | 0.75% | ||||
| Dec 13 | 37.14 | 37.62 |
38.4
|
36.7
|
68.9K | -1.88% | ||||
| Dec 10 | 37.85 | 38.85 |
38.85
|
37.72
|
47.6K | -2.02% | ||||
| Dec 9 | 38.63 | 39.15 |
39.2
|
38.32
|
48.8K | -1.9% | ||||
| Dec 8 | 39.38 | 38.59 |
39.62
|
38.23
|
48.6K | 2.07% | ||||
| Dec 7 | 38.58 | 38.35 |
39.17
|
38.35
|
70.5K | 1.13% | ||||
| Dec 6 | 38.15 | 36.98 |
38.58
|
36.8
|
63.8K | 3.87% | ||||
| Dec 3 | 36.73 | 37.06 |
37.06
|
36.52
|
76.5K | -0.94% | ||||
| Dec 2 | 37.08 | 36.51 |
37.13
|
36.45
|
48.6K | 1.76% | ||||
| Dec 1 | 36.44 | 36.81 |
37.21
|
36.33
|
72.0K | 0.66% | ||||
| Nov 30 | 36.2 | 36.5 |
36.78
|
35.96
|
77.4K | -0.98% | ||||
| Nov 29 | 36.56 | 37.88 |
37.88
|
36.53
|
70.0K | -2.66% | ||||
| Nov 26 | 37.56 | 37.22 |
37.96
|
36.53
|
45.4K | -1.83% | ||||
| Nov 24 | 38.26 | 38.54 |
38.54
|
37.79
|
29.6K | -0.88% | ||||
| Nov 23 | 38.6 | 39.37 |
39.39
|
38.5
|
71.1K | -1.83% | ||||
| Nov 22 | 39.32 | 39.46 |
39.94
|
39.02
|
66.7K | 0.18% | ||||
| Nov 19 | 39.25 | 38.39 |
39.26
|
38.39
|
50.6K | 1.29% | ||||
| Nov 18 | 38.75 | 39.48 |
40.65
|
38.67
|
71.4K | -1.7% | ||||
| Nov 17 | 39.42 | 40.38 |
40.38
|
39.15
|
58.1K | -3.14% | ||||
| Nov 16 | 40.7 | 40.31 |
41.04
|
40.03
|
47.1K | 0.99% | ||||
| Nov 15 | 40.3 | 39.76 |
40.39
|
39.33
|
85.4K | 1.97% | ||||
| Nov 12 | 39.52 | 38.73 |
40.02
|
38.34
|
73.2K | 2.20% | ||||
| Nov 11 | 38.67 | 38.22 |
38.92
|
38.08
|
49.6K | 1.18% | ||||
| Nov 10 | 38.22 | 37.88 |
38.58
|
37.66
|
156K | 1.22% | ||||
| Nov 9 | 37.76 | 36.5 |
38.74
|
36.5
|
147K | 2.97% | ||||
| Nov 8 | 36.67 | 35.95 |
36.95
|
35.47
|
225K | 2.72% | ||||
| Nov 5 | 35.7 | 40.2 |
40.2
|
35.23
|
318K | -16.55% | ||||
| Nov 4 | 42.78 | 43.53 |
43.92
|
42.3
|
66.7K | -1.56% | ||||
| Nov 3 | 43.46 | 42.38 |
43.75
|
42.25
|
67.3K | 2.57% | ||||
| Nov 2 | 42.37 | 42.66 |
42.67
|
42.11
|
67.4K | -0.68% | ||||
| Nov 1 | 42.66 | 41.18 |
43.22
|
41.18
|
89.1K | 3.59% | ||||
| Oct 29 | 41.18 | 41.31 |
41.5
|
41.03
|
50.8K | -0.1% | ||||
| Oct 28 | 41.22 | 41.11 |
41.54
|
40.96
|
40.9K | 0.88% | ||||
| Oct 27 | 40.86 | 42.04 |
42.04
|
40.83
|
61.4K | -3.54% | ||||
| Oct 26 | 42.36 | 43.7 |
43.7
|
42.27
|
54.0K | -2.28% | ||||
| Oct 25 | 43.35 | 43.7 |
43.91
|
43.06
|
63.5K | -1% | ||||
| Oct 22 | 43.79 | 43.76 |
44.26
|
43.49
|
41.4K | -0.05% | ||||
| Oct 21 | 43.81 | 44.95 |
45.02
|
43.72
|
63.3K | -2.47% | ||||
| Oct 20 | 44.92 | 45.71 |
46.31
|
44.82
|
46.0K | -2.45% | ||||
| Oct 19 | 46.05 | 46.04 |
47.31
|
45.35
|
37.0K | 0.24% | ||||
| Oct 18 | 45.94 | 46.02 |
46.68
|
45.44
|
66.0K | 0.64% | ||||
| Oct 15 | 45.65 | 46.71 |
46.79
|
45.53
|
45.0K | -0.91% | ||||
| Oct 14 | 46.07 | 46.5 |
46.75
|
45.97
|
33.5K | 0.07% | ||||
| Oct 13 | 46.04 | 46.54 |
46.89
|
45.75
|
59.9K | -0.93% | ||||
| Oct 12 | 46.47 | 47.35 |
48.1
|
46.36
|
38.4K | -2.04% | ||||
| Oct 11 | 47.44 | 48.57 |
49.07
|
47.44
|
32.7K | -1.9% | ||||
| Oct 8 | 48.36 | 49.7 |
49.95
|
48.35
|
43.6K | -2.3% | ||||
| Oct 7 | 49.5 | 50 |
50.53
|
49.23
|
88.9K | -0.24% | ||||
| Oct 6 | 49.62 | 49.37 |
49.77
|
48.87
|
33.9K | -0.62% | ||||
| Oct 5 | 49.93 | 49.52 |
50.1
|
49.41
|
38.0K | 0.32% | ||||
| Oct 4 | 49.77 | 49.86 |
49.99
|
49.24
|
43.8K | -0.08% | ||||
| Oct 1 | 49.81 | 49.69 |
50.25
|
49.02
|
71.7K | 1.14% | ||||
| Sep 30 | 49.25 | 50.09 |
50.14
|
49.17
|
30.6K | -0.89% | ||||
| Sep 29 | 49.69 | 49.82 |
50.24
|
49.31
|
29.3K | 0% | ||||
| Sep 28 | 49.69 | 50.93 |
50.93
|
49.5
|
54.7K | -2.42% | ||||
| Sep 27 | 50.92 | 50.71 |
51.75
|
50.2
|
45.3K | 0.87% | ||||
| Sep 24 | 50.48 | 50.19 |
50.96
|
49.91
|
55.5K | 0.04% | ||||
| Sep 23 | 50.46 | 50.07 |
51.18
|
50.07
|
46.5K | 1.63% | ||||
| Sep 22 | 49.65 | 48.75 |
50.09
|
48.6
|
34.5K | 2.75% | ||||
| Sep 21 | 48.32 | 49.52 |
49.52
|
48.17
|
37.5K | -1.75% | ||||
| Sep 20 | 49.18 | 50.22 |
50.76
|
48.51
|
53.1K | -4.15% | ||||
| Sep 17 | 51.31 | 50.62 |
51.61
|
49.87
|
269K | 0.98% | ||||
| Sep 16 | 50.81 | 50.66 |
51.55
|
50.41
|
54.5K | 0.71% | ||||
| Sep 15 | 50.45 | 49.96 |
50.5
|
48.97
|
60.7K | 1.16% | ||||
| Sep 14 | 49.87 | 50.97 |
50.97
|
49.59
|
51.6K | -1.56% | ||||
| Sep 13 | 50.66 | 50.35 |
50.76
|
50.02
|
52.4K | 1.18% | ||||
| Sep 10 | 50.07 | 50.65 |
50.86
|
49.53
|
61.0K | -0.79% | ||||
| Sep 9 | 50.47 | 51.13 |
51.3
|
50.4
|
54.4K | -1.21% | ||||
| Sep 8 | 51.09 | 51.41 |
51.85
|
50.86
|
91.7K | -1.03% | ||||
| Sep 7 | 51.62 | 53.07 |
53.07
|
51.44
|
54.3K | -0.62% | ||||
| Sep 3 | 51.94 | 51.5 |
52.07
|
51.1
|
52.9K | 0.37% | ||||
| Sep 2 | 51.75 | 50.65 |
51.83
|
50.37
|
44.9K | 2.50% | ||||
| Sep 1 | 50.49 | 50.8 |
51.16
|
49.66
|
45.7K | -0.06% | ||||
| Aug 31 | 50.52 | 50.54 |
51.2
|
49.99
|
46.8K | 0.20% | ||||
| Aug 30 | 50.42 | 51.58 |
51.58
|
50.1
|
43.4K | -0.79% | ||||
| Aug 27 | 50.82 | 49.34 |
51.19
|
48.97
|
57.5K | 2.94% | ||||
| Aug 26 | 49.37 | 49.17 |
49.59
|
48.57
|
39.4K | -0.22% | ||||
| Aug 25 | 49.48 | 50.59 |
50.66
|
49.41
|
47.3K | -1.47% | ||||
| Aug 24 | 50.22 | 50.83 |
51.16
|
50
|
34.0K | -1.43% | ||||
| Aug 23 | 50.95 | 50.68 |
51.35
|
50
|
52.3K | 0.97% | ||||
| Aug 20 | 50.46 | 48.84 |
50.57
|
48.84
|
77.8K | 2.46% | ||||
| Aug 19 | 49.25 | 48.22 |
49.54
|
47.9
|
66.8K | 1.61% | ||||
| Aug 18 | 48.47 | 48.27 |
49.72
|
48.27
|
41.0K | -0.04% | ||||
| Aug 17 | 48.49 | 48.99 |
48.99
|
48.04
|
33.1K | -1.52% | ||||
| Aug 16 | 49.24 | 49.7 |
50.42
|
48.19
|
58.8K | -1.06% | ||||
| Aug 13 | 49.77 | 50.41 |
50.41
|
49.06
|
35.3K | -0.62% | ||||
| Aug 12 | 50.08 | 48.92 |
50.41
|
48.05
|
57.7K | 2.83% | ||||
| Aug 11 | 48.7 | 48.52 |
48.91
|
46.78
|
193K | 1.12% | ||||
| Aug 10 | 48.16 | 48.15 |
48.79
|
47.53
|
45.2K | 0.65% | ||||
| Aug 9 | 47.85 | 48.01 |
48.95
|
47.63
|
61.5K | -0.37% | ||||
| Aug 6 | 48.03 | 45.95 |
48.24
|
45.93
|
68.9K | 7.40% | ||||
| Aug 5 | 44.72 | 44.63 |
45.68
|
44.35
|
46.2K | 0.25% | ||||
| Aug 4 | 44.61 | 50.65 |
50.65
|
44.47
|
22.5K | -4.48% | ||||
| Aug 3 | 46.7 | 46.68 |
47.13
|
46.09
|
55.7K | 0.71% | ||||
| Aug 2 | 46.37 | 46.92 |
47.68
|
46.19
|
49.0K | -0.79% | ||||
| Jul 30 | 46.74 | 46.59 |
47.01
|
46.19
|
33.7K | 0.32% | ||||
| Jul 29 | 46.59 | 45.65 |
47.25
|
45.05
|
68.0K | 2.71% | ||||
| Jul 28 | 45.36 | 44.45 |
45.91
|
44.04
|
32.7K | 2.51% | ||||
| Jul 27 | 44.25 | 45.53 |
46.03
|
43.89
|
32.5K | -3.09% | ||||
| Jul 26 | 45.66 | 45.9 |
46.08
|
45.19
|
39.2K | -0.17% | ||||
| Jul 23 | 45.74 | 46.14 |
46.65
|
44.04
|
39.5K | -0.35% | ||||
| Jul 22 | 45.9 | 46.72 |
46.97
|
45.62
|
23.7K | -1.92% | ||||
| Jul 21 | 46.8 | 46.75 |
46.92
|
46.47
|
22.8K | 0.28% | ||||
| Jul 20 | 46.67 | 44.87 |
47.07
|
44.43
|
86.8K | 4.50% | ||||
| Jul 19 | 44.66 | 45.64 |
46.03
|
44.25
|
55.2K | -3% | ||||
| Jul 16 | 46.04 | 46.84 |
46.87
|
45.85
|
39.4K | -0.99% | ||||
| Jul 15 | 46.5 | 46.36 |
46.66
|
46
|
28.3K | -0.13% | ||||
| Jul 14 | 46.56 | 47 |
47.26
|
46.54
|
33.0K | -0.51% | ||||
| Jul 13 | 46.8 | 47.14 |
47.38
|
46.8
|
48.7K | -1.41% | ||||
| Jul 12 | 47.47 | 46.46 |
47.58
|
46.42
|
36.4K | 1.50% | ||||
| Jul 9 | 46.77 | 47.08 |
47.1
|
46.42
|
41.4K | 0.32% | ||||
| Jul 8 | 46.62 | 46.65 |
47.05
|
46
|
36.8K | -1.52% | ||||
| Jul 7 | 47.34 | 47.17 |
47.74
|
46.92
|
62.1K | -0.06% | ||||
| Jul 6 | 47.37 | 48.01 |
48.41
|
46.66
|
71.1K | -1.58% | ||||
| Jul 2 | 48.13 | 49.04 |
49.04
|
47.88
|
33.1K | -1.88% | ||||
| Jul 1 | 49.05 | 48.88 |
49.05
|
48.36
|
41.7K | 1.13% | ||||
| Jun 30 | 48.5 | 48 |
48.86
|
47.59
|
64.9K | 1.19% | ||||
| Jun 29 | 47.93 | 48.24 |
48.53
|
47.93
|
34.4K | -0.37% | ||||
| Jun 28 | 48.11 | 49.13 |
49.2
|
47.93
|
51.6K | -2.37% | ||||
| Jun 25 | 49.28 | 48.42 |
49.53
|
48.37
|
617K | 2.18% | ||||
| Jun 24 | 48.23 | 48.25 |
48.5
|
47.57
|
68.1K | 0.42% | ||||
| Jun 23 | 48.03 | 48.83 |
48.83
|
48
|
50.1K | -1.4% | ||||
| Jun 22 | 48.71 | 49.38 |
49.75
|
48.55
|
47.7K | -1.66% | ||||
| Jun 21 | 49.53 | 48.76 |
49.63
|
48.22
|
46.3K | 2.25% | ||||
| Jun 18 | 48.44 | 48.81 |
49.16
|
47.56
|
171K | -1.88% | ||||
| Jun 17 | 49.37 | 48.97 |
49.8
|
48.67
|
63.9K | 0.88% | ||||
| Jun 16 | 48.94 | 48.81 |
49.16
|
48.7
|
46.7K | -0.33% | ||||
| Jun 15 | 49.1 | 49.57 |
49.57
|
48.68
|
56.6K | 0.35% | ||||
| Jun 14 | 48.93 | 48.85 |
49.66
|
48.76
|
61.8K | 0.02% | ||||
| Jun 11 | 48.92 | 49.41 |
49.8
|
48.67
|
69.2K | -0.22% | ||||
| Jun 10 | 49.03 | 50.18 |
50.18
|
48.9
|
57.7K | -2.41% | ||||
| Jun 9 | 50.24 | 51.17 |
52.18
|
50.22
|
54.2K | -3.09% | ||||
| Jun 8 | 51.84 | 51.48 |
52.19
|
51.01
|
51.3K | 1.31% | ||||
| Jun 7 | 51.17 | 50.83 |
51.46
|
50.54
|
52.7K | 0.91% | ||||
| Jun 4 | 50.71 | 50.38 |
50.92
|
50.01
|
28.0K | 0.86% | ||||
| Jun 3 | 50.28 | 50.08 |
50.65
|
49.75
|
44.4K | -0.16% | ||||
| Jun 2 | 50.36 | 50.39 |
50.46
|
49.25
|
84.4K | 0.70% | ||||
| Jun 1 | 50.01 | 50.3 |
50.42
|
49.85
|
106K | -0.1% | ||||
| May 28 | 50.06 | 50.98 |
50.99
|
50
|
30.3K | -0.75% | ||||
| May 27 | 50.44 | 50.51 |
51.08
|
50.08
|
48.6K | 0.14% | ||||
| May 26 | 50.37 | 50.08 |
50.81
|
49.69
|
58.7K | 1.16% | ||||
| May 25 | 49.79 | 50.96 |
51.32
|
49.61
|
83.6K | -1.27% | ||||
| May 24 | 50.43 | 50.6 |
51.38
|
50.15
|
70.2K | 0% | ||||
| May 21 | 50.43 | 48.78 |
51.25
|
48.22
|
160K | 4.63% | ||||
| May 20 | 48.2 | 48.33 |
49.29
|
47.89
|
49.2K | -0.35% | ||||
| May 19 | 48.37 | 46.98 |
48.55
|
46.16
|
78.9K | 1.81% | ||||
| May 18 | 47.51 | 47.89 |
49.18
|
47.32
|
65.5K | -1.35% | ||||
| May 17 | 48.16 | 46.61 |
48.39
|
45.97
|
82.6K | 3.24% | ||||
| May 14 | 46.65 | 47.04 |
47.15
|
46.28
|
198K | 0.32% | ||||
| May 13 | 46.5 | 46.57 |
47.13
|
46.11
|
118K | -0.15% | ||||
| May 12 | 46.57 | 47.24 |
47.8
|
46.34
|
55.1K | -2.1% | ||||
| May 11 | 47.57 | 46.94 |
47.69
|
46.15
|
66.4K | -0.34% | ||||
| May 10 | 47.73 | 50.34 |
52.26
|
47.62
|
125K | -5.63% | ||||
| May 7 | 50.58 | 57.28 |
57.78
|
49.77
|
210K | -13.64% | ||||
| May 6 | 58.57 | 56.82 |
59.33
|
56.82
|
55.3K | 2.31% | ||||
| May 5 | 57.25 | 57.46 |
57.9
|
56.45
|
25.3K | -0.21% | ||||
| May 4 | 57.37 | 57.27 |
57.49
|
56.89
|
29.4K | -0.03% | ||||
| May 3 | 57.39 | 56.85 |
57.78
|
56.69
|
78.0K | 0.95% | ||||
| Apr 30 | 56.85 | 55.42 |
57.14
|
55.38
|
57.4K | 1.54% | ||||
| Apr 29 | 55.99 | 55.18 |
56.13
|
54.6
|
47.1K | 1.93% | ||||
| Apr 28 | 54.93 | 54.93 |
55.35
|
54.2
|
34.4K | 0.13% | ||||
| Apr 27 | 54.86 | 54.99 |
55.73
|
54.85
|
33.2K | -1.22% | ||||
| Apr 26 | 55.54 | 56.59 |
56.59
|
55.43
|
34.8K | 0.23% | ||||
| Apr 23 | 55.41 | 55.81 |
56.3
|
55.4
|
78.3K | -0.4% | ||||
| Apr 22 | 55.63 | 55.97 |
56.47
|
54.99
|
44.5K | -0.45% | ||||
| Apr 21 | 55.88 | 55.99 |
56.39
|
55.48
|
26.6K | 0.34% | ||||
| Apr 20 | 55.69 | 55.74 |
56.52
|
54.85
|
48.9K | -0.91% | ||||
| Apr 19 | 56.2 | 56.68 |
57.06
|
55
|
108K | -0.58% | ||||
| Apr 16 | 56.53 | 56.14 |
57.3
|
56.11
|
36.9K | -0.33% | ||||
| Apr 15 | 56.72 | 55.95 |
56.92
|
55.74
|
32.5K | 1.90% | ||||
| Apr 14 | 55.66 | 55.12 |
56.12
|
55.01
|
40.5K | 0.85% | ||||
| Apr 13 | 55.19 | 54.68 |
55.35
|
54.68
|
37.6K | 0.31% | ||||
| Apr 12 | 55.02 | 56.19 |
56.19
|
54.64
|
62.0K | -1.75% | ||||
| Apr 9 | 56 | 56.12 |
56.17
|
55.64
|
33.9K | -0.52% | ||||
| Apr 8 | 56.29 | 55.35 |
56.29
|
54.83
|
56.8K | 1.83% | ||||
| Apr 7 | 55.28 | 56.86 |
57.33
|
54.82
|
59.7K | -2.92% | ||||
| Apr 6 | 56.94 | 57.26 |
57.83
|
56.91
|
41.6K | 0.25% | ||||
| Apr 5 | 56.8 | 56.56 |
57.06
|
55.79
|
46.5K | 1.43% | ||||
| Apr 1 | 56 | 55.03 |
56.19
|
55.01
|
29.9K | 1.87% | ||||
| Mar 31 | 54.97 | 55.72 |
56.78
|
54.74
|
86.6K | -0.81% | ||||
| Mar 30 | 55.42 | 54.99 |
55.89
|
54.38
|
73.2K | 0.75% | ||||
| Mar 29 | 55.01 | 55.12 |
56
|
54.69
|
65.9K | -1.15% | ||||
| Mar 26 | 55.65 | 55.33 |
55.96
|
53.86
|
54.0K | 1.94% | ||||
| Mar 25 | 54.59 | 54.18 |
55.01
|
52.27
|
111K | 0.37% | ||||
| Mar 24 | 54.39 | 55.29 |
56.52
|
54.3
|
68.4K | -0.62% | ||||
| Mar 23 | 54.73 | 56.3 |
57
|
54.68
|
73.3K | -3.88% | ||||
| Mar 22 | 56.94 | 58.88 |
59.2
|
56.42
|
72.2K | -2.25% | ||||
| Mar 19 | 58.25 | 59.03 |
59.74
|
57.62
|
138K | -2.23% | ||||
| Mar 18 | 59.58 | 60.5 |
60.84
|
59.17
|
48.4K | -1.46% | ||||
| Mar 17 | 60.46 | 61.5 |
61.5
|
60.26
|
34.1K | -2.01% | ||||
| Mar 16 | 61.7 | 62.48 |
62.51
|
60.83
|
54.7K | -1.22% | ||||
| Mar 15 | 62.46 | 63.64 |
63.73
|
62.06
|
41.9K | -2.57% | ||||
| Mar 12 | 64.11 | 64.48 |
64.88
|
63.27
|
66.9K | -0.19% | ||||
| Mar 11 | 64.23 | 63.58 |
65.02
|
63.25
|
44.6K | 0.75% | ||||
| Mar 10 | 63.75 | 62.26 |
64.53
|
62.26
|
67.6K | 3.01% | ||||
| Mar 9 | 61.89 | 62.03 |
63.08
|
61.78
|
46.0K | -0.03% | ||||
| Mar 8 | 61.91 | 59.72 |
62.33
|
59.42
|
81.4K | 4.68% | ||||
| Mar 5 | 59.14 | 59.08 |
59.77
|
57.29
|
47.7K | 0.85% | ||||
| Mar 4 | 58.64 | 60.76 |
61.24
|
57.51
|
92.2K | -3.33% | ||||
| Mar 3 | 60.66 | 59.93 |
61.32
|
59.61
|
85.3K | 1.90% | ||||
| Mar 2 | 59.53 | 60.86 |
61.14
|
59.53
|
107K | -1.75% | ||||
| Mar 1 | 60.59 | 59.46 |
61.4
|
59.46
|
50.8K | 4.12% | ||||
| Feb 26 | 58.19 | 59.23 |
59.23
|
57.62
|
102K | -1.21% | ||||
| Feb 25 | 58.9 | 61 |
61.1
|
58.9
|
58.7K | -2.79% | ||||
| Feb 24 | 60.59 | 58.84 |
60.82
|
58.47
|
50.3K | 2.96% | ||||
| Feb 23 | 58.85 | 58.63 |
59.89
|
58
|
72.1K | -1.04% | ||||
| Feb 22 | 59.47 | 58.6 |
59.57
|
57.19
|
48.2K | 1.52% | ||||
| Feb 19 | 58.58 | 56.84 |
58.93
|
53.38
|
97.0K | 1.02% | ||||
| Feb 18 | 57.99 | 57.72 |
58.28
|
55.67
|
68.9K | 0.16% | ||||
| Feb 17 | 57.9 | 57.12 |
59.24
|
56.9
|
44.1K | 1.38% | ||||
| Feb 16 | 57.11 | 61 |
61
|
57.01
|
57.8K | -5.1% | ||||
| Feb 12 | 60.18 | 58.74 |
60.81
|
58.53
|
44.3K | 2.75% | ||||
| Feb 11 | 58.57 | 58.66 |
60.54
|
58.32
|
80.1K | 0.60% | ||||
| Feb 10 | 58.22 | 58.85 |
59.03
|
54.21
|
37.1K | -0.02% | ||||
| Feb 9 | 58.23 | 57.98 |
58.76
|
57.31
|
37.4K | 0.83% | ||||
| Feb 8 | 57.75 | 55.7 |
58.02
|
54.95
|
30.7K | 4.89% | ||||
| Feb 5 | 55.06 | 56.09 |
56.09
|
54.81
|
26.1K | -0.58% | ||||
| Feb 4 | 55.38 | 53.03 |
55.38
|
52.57
|
43.0K | 4.67% | ||||
| Feb 3 | 52.91 | 52.7 |
54.32
|
52.53
|
46.7K | -0.34% | ||||
| Feb 2 | 53.09 | 53.55 |
54.27
|
52.27
|
53.8K | 0.11% | ||||
| Feb 1 | 53.03 | 54.38 |
54.74
|
52.41
|
49.8K | -2.23% | ||||
| Jan 29 | 54.24 | 53.69 |
55.13
|
52.85
|
89.8K | 0.65% | ||||
| Jan 28 | 53.89 | 56.4 |
56.68
|
53.26
|
102K | -3.47% | ||||
| Jan 27 | 55.83 | 58.24 |
58.42
|
54.41
|
80.5K | -6.17% | ||||
| Jan 26 | 59.5 | 60.05 |
60.88
|
59.35
|
52.2K | -0.97% | ||||
| Jan 25 | 60.08 | 59.69 |
60.86
|
58.87
|
168K | -0.13% | ||||
| Jan 22 | 60.16 | 58.24 |
60.44
|
57.52
|
68.8K | 1.91% | ||||
| Jan 21 | 59.03 | 59.7 |
59.7
|
58.65
|
35.0K | -1.32% | ||||
| Jan 20 | 59.82 | 58.06 |
59.91
|
58.06
|
65.0K | 2.87% | ||||
| Jan 19 | 58.15 | 57.55 |
58.23
|
57.35
|
44.9K | 2.43% | ||||
| Jan 15 | 56.77 | 56.51 |
57.65
|
56.31
|
50.8K | -0.82% | ||||
| Jan 14 | 57.24 | 55.94 |
57.74
|
54.67
|
35.7K | 3.08% | ||||
| Jan 13 | 55.53 | 56.52 |
57.38
|
55.13
|
46.4K | -2.15% | ||||
| Jan 12 | 56.75 | 56.26 |
57.12
|
55.57
|
33.6K | 2.14% | ||||
| Jan 11 | 55.56 | 54.72 |
55.86
|
54.22
|
28.3K | 0.65% | ||||
| Jan 8 | 55.2 | 56.41 |
56.41
|
53.96
|
39.4K | -1.73% | ||||
| Jan 7 | 56.17 | 55.02 |
56.77
|
54.53
|
89.1K | 1.85% | ||||
| Jan 6 | 55.15 | 53.86 |
56.39
|
53.24
|
83.7K | 4.51% | ||||
| Jan 5 | 52.77 | 51.05 |
53.35
|
51.05
|
53.2K | 3.53% | ||||
| Jan 4 | 50.97 | 52.66 |
52.66
|
50.18
|
44.6K | -2.84% | ||||
| Dec 31 | 52.46 | 52 |
52.65
|
51.46
|
22.7K | 0.88% | ||||
| Dec 30 | 52 | 52.28 |
53.22
|
51.98
|
28.2K | -1.65% | ||||
| Dec 29 | 52.87 | 52.39 |
53
|
51.44
|
55.8K | 0.63% | ||||
| Dec 28 | 52.54 | 52.29 |
53.38
|
51.64
|
56.5K | 1% | ||||
| Dec 24 | 52.02 | 52.43 |
52.87
|
51.5
|
36.8K | -0.52% | ||||
| Dec 23 | 52.29 | 51.95 |
52.65
|
51.26
|
46.2K | 1.42% | ||||
| Dec 22 | 51.56 | 51.81 |
52.28
|
51.02
|
53.8K | -0.41% | ||||
| Dec 21 | 51.77 | 51.84 |
52.43
|
50.88
|
64.1K | -1.99% | ||||
| Dec 18 | 52.82 | 53.62 |
54.45
|
52.38
|
358K | -0.71% | ||||
| Dec 17 | 53.2 | 52.73 |
53.9
|
51.93
|
45.5K | 0.57% | ||||
| Dec 16 | 52.9 | 53.55 |
55.17
|
52.56
|
44.0K | -1.78% | ||||
| Dec 15 | 53.86 | 52.18 |
54.08
|
51.22
|
53.6K | 4.26% | ||||
| Dec 14 | 51.66 | 52.72 |
53.24
|
51.66
|
64.6K | -1.69% | ||||
| Dec 11 | 52.55 | 53.06 |
54.39
|
51.74
|
62.7K | -2.12% | ||||
| Dec 10 | 53.69 | 54.42 |
55.05
|
51.72
|
60.9K | -2.54% | ||||
| Dec 9 | 55.09 | 56.74 |
56.99
|
54.83
|
41.7K | -2.25% | ||||
| Dec 8 | 56.36 | 54.77 |
56.76
|
54.06
|
116K | 1.53% | ||||
| Dec 7 | 55.51 | 56.21 |
56.37
|
55.01
|
116K | -1.67% | ||||
| Dec 4 | 56.45 | 54.47 |
56.72
|
53.73
|
70.9K | 4.48% | ||||
| Dec 3 | 54.03 | 53.63 |
54.38
|
50.62
|
55.4K | 1.43% | ||||
| Dec 2 | 53.27 | 52.08 |
53.54
|
50.78
|
74.1K | 1.51% | ||||
| Dec 1 | 52.48 | 53.03 |
53.99
|
51.69
|
75.4K | -0.34% | ||||
| Nov 30 | 52.66 | 53.24 |
53.67
|
52.52
|
73.6K | -2.08% | ||||
| Nov 27 | 53.78 | 53.96 |
54.33
|
52.73
|
36.1K | -0.57% | ||||
| Nov 25 | 54.09 | 52.96 |
54.58
|
51.59
|
76.5K | 1.16% | ||||
| Nov 24 | 53.47 | 52.5 |
54.11
|
51.98
|
62.5K | 3.08% | ||||
| Nov 23 | 51.87 | 51.24 |
52.46
|
50.2
|
64.2K | 1.73% | ||||
| Nov 20 | 50.99 | 49.11 |
51.1
|
47.38
|
89.6K | 5.37% | ||||
| Nov 19 | 48.39 | 48.49 |
48.73
|
46.34
|
54.2K | -0.76% | ||||
| Nov 18 | 48.76 | 48.81 |
49.51
|
48.37
|
84.2K | -1.46% | ||||
| Nov 17 | 49.48 | 48.38 |
49.66
|
47.9
|
95.4K | -0.22% | ||||
| Nov 16 | 49.59 | 47.33 |
49.74
|
47.33
|
74.1K | 5.80% | ||||
| Nov 13 | 46.87 | 44.71 |
47.28
|
43.77
|
58.5K | 5.83% | ||||
| Nov 12 | 44.29 | 44.28 |
44.48
|
42.86
|
60.1K | -0.49% | ||||
| Nov 11 | 44.51 | 44.3 |
44.56
|
43.44
|
68.3K | -0.16% | ||||
| Nov 10 | 44.58 | 44.45 |
45.06
|
43.49
|
92.4K | 2.81% | ||||
| Nov 9 | 43.36 | 45.43 |
46.28
|
43.31
|
69.6K | 2.29% | ||||
| Nov 6 | 42.39 | 42.1 |
43.98
|
38.91
|
81.6K | 10.68% | ||||
| Nov 5 | 38.3 | 37.4 |
38.71
|
37.4
|
82.2K | 2.35% | ||||
| Nov 4 | 37.42 | 38.23 |
38.58
|
37.14
|
40.0K | -2.98% | ||||
| Nov 3 | 38.57 | 38.46 |
38.9
|
37.82
|
59.1K | 2.12% | ||||
| Nov 2 | 37.77 | 37.55 |
37.98
|
36.63
|
30.9K | 1.92% | ||||
| Oct 30 | 37.06 | 38.36 |
38.97
|
36.75
|
42.8K | -3.89% | ||||
| Oct 29 | 38.56 | 38.59 |
39.18
|
37.76
|
71.6K | 0.16% | ||||
| Oct 28 | 38.5 | 39.46 |
40.7
|
37
|
63.0K | -4.37% | ||||
| Oct 27 | 40.26 | 40.08 |
40.63
|
39.51
|
85.2K | -0.07% | ||||
| Oct 26 | 40.29 | 39.12 |
40.45
|
38.97
|
88.8K | 1.72% | ||||
| Oct 23 | 39.61 | 39.65 |
39.7
|
39.06
|
49.8K | 2.11% | ||||
| Oct 22 | 38.79 | 38.18 |
38.88
|
37.68
|
78.9K | 1.46% | ||||
| Oct 21 | 38.23 | 38.94 |
38.94
|
37.96
|
99.3K | -0.78% | ||||
| Oct 20 | 38.53 | 38.7 |
38.79
|
38.18
|
38.9K | 0.57% | ||||
| Oct 19 | 38.31 | 38.55 |
39.3
|
38.1
|
43.4K | -0.1% | ||||
| Oct 16 | 38.35 | 38.36 |
38.99
|
38.08
|
42.4K | -0.47% | ||||
| Oct 15 | 38.53 | 38.04 |
38.88
|
38.04
|
41.6K | -0.03% | ||||
| Oct 14 | 38.54 | 39.46 |
39.46
|
38.53
|
50.2K | -2.97% | ||||
| Oct 13 | 39.72 | 39.36 |
39.9
|
39.13
|
66.2K | -0.48% | ||||
| Oct 12 | 39.91 | 39.43 |
40.13
|
38.77
|
99.0K | 1.35% | ||||
| Oct 9 | 39.38 | 39.77 |
40.67
|
39.11
|
37.8K | 0.23% | ||||
| Oct 8 | 39.29 | 39.43 |
39.44
|
38.75
|
34.3K | 1.32% | ||||
| Oct 7 | 38.78 | 38.18 |
38.99
|
38.05
|
53.7K | 1.92% | ||||
| Oct 6 | 38.05 | 37.88 |
39.11
|
37.21
|
92.9K | 0.21% | ||||
| Oct 5 | 37.97 | 37.78 |
37.99
|
37.01
|
55.7K | 1.20% | ||||
| Oct 2 | 37.52 | 37.41 |
37.69
|
36.58
|
70.1K | -1.42% | ||||
| Oct 1 | 38.06 | 37.76 |
38.35
|
37.2
|
56.2K | 0.85% | ||||
| Sep 30 | 37.74 | 37.78 |
38.37
|
37.3
|
91.2K | 0.35% | ||||
| Sep 29 | 37.61 | 37.53 |
37.8
|
36.9
|
46.5K | -0.16% | ||||
| Sep 28 | 37.67 | 36.48 |
38.07
|
36.48
|
51.5K | 4% | ||||
| Sep 25 | 36.22 | 35.25 |
36.4
|
35.11
|
55.0K | 2.14% | ||||
| Sep 24 | 35.46 | 36.26 |
37.38
|
35.27
|
108K | -1.99% | ||||
| Sep 23 | 36.18 | 37.75 |
38.01
|
36.07
|
66.2K | -3.44% | ||||
| Sep 22 | 37.47 | 38.16 |
38.16
|
36.47
|
58.4K | -1.81% | ||||
| Sep 21 | 38.16 | 39.23 |
39.61
|
37.33
|
65.4K | -4.02% | ||||
| Sep 18 | 39.76 | 39.4 |
39.85
|
38.15
|
234K | 4.14% | ||||
| Sep 17 | 38.18 | 35.58 |
38.57
|
35.58
|
92.2K | 6.23% | ||||
| Sep 16 | 35.94 | 36.2 |
36.74
|
35.09
|
46.1K | 0.39% | ||||
| Sep 15 | 35.8 | 37.16 |
37.69
|
35.74
|
76.9K | -2.82% | ||||
| Sep 14 | 36.84 | 38.05 |
38.47
|
36.72
|
62.5K | -2.26% | ||||
| Sep 11 | 37.69 | 39.47 |
39.78
|
37.31
|
94.5K | -4.12% | ||||
| Sep 10 | 39.31 | 40.39 |
41
|
37.14
|
88.7K | -1.72% | ||||
| Sep 9 | 40 | 40.25 |
40.86
|
39.72
|
80.6K | -0.02% | ||||
| Sep 8 | 40.01 | 39.21 |
40.13
|
37.83
|
59.6K | 1.19% | ||||
| Sep 4 | 39.54 | 41.05 |
41.05
|
38.53
|
49.3K | -1.86% | ||||
| Sep 3 | 40.29 | 41.74 |
42
|
40.2
|
49.4K | -3.77% | ||||
| Sep 2 | 41.87 | 40.6 |
41.97
|
40.6
|
45.9K | 3.10% | ||||
| Sep 1 | 40.61 | 41.03 |
41.28
|
40.23
|
47.2K | -1.14% | ||||
| Aug 31 | 41.08 | 42.81 |
42.81
|
41
|
94.6K | -4.44% | ||||
| Aug 28 | 42.99 | 43.3 |
43.35
|
42.9
|
38.0K | 0.09% | ||||
| Aug 27 | 42.95 | 43.2 |
43.36
|
42.44
|
37.4K | 0.30% | ||||
| Aug 26 | 42.82 | 43.63 |
44
|
42.6
|
44.4K | -2.62% | ||||
| Aug 25 | 43.97 | 45.1 |
45.1
|
43.53
|
43.7K | -2.11% | ||||
| Aug 24 | 44.92 | 44.02 |
45.18
|
43.33
|
169K | 3.55% | ||||
| Aug 21 | 43.38 | 43.64 |
43.64
|
42.78
|
55.1K | -0.78% | ||||
| Aug 20 | 43.72 | 43.81 |
43.81
|
43.43
|
21.9K | -1.15% | ||||
| Aug 19 | 44.23 | 44.13 |
44.83
|
43.74
|
58.2K | 0.45% | ||||
| Aug 18 | 44.03 | 45.36 |
45.98
|
43.61
|
38.5K | -3.4% | ||||
| Aug 17 | 45.58 | 45.4 |
45.95
|
44.93
|
36.4K | 0.15% | ||||
| Aug 14 | 45.51 | 44.86 |
45.53
|
44.3
|
28.0K | 0.35% | ||||
| Aug 13 | 45.35 | 45.3 |
45.5
|
44.64
|
68.9K | -0.46% | ||||
| Aug 12 | 45.56 | 44.49 |
45.98
|
44.05
|
46.8K | 4.11% | ||||
| Aug 11 | 43.76 | 44.09 |
44.72
|
43.4
|
65.2K | 0.97% | ||||
| Aug 10 | 43.34 | 44.56 |
44.73
|
42.32
|
51.2K | -2.12% | ||||
| Aug 7 | 44.28 | 47.65 |
47.65
|
43.5
|
60.1K | -5.89% | ||||
| Aug 6 | 47.05 | 48.77 |
49.28
|
44.78
|
26.6K | -3.25% | ||||
| Aug 5 | 48.63 | 47.74 |
48.9
|
44.8
|
48.9K | 3.16% | ||||
| Aug 4 | 47.14 | 47.25 |
48.05
|
46.72
|
48.0K | -1.36% | ||||
| Aug 3 | 47.79 | 46.17 |
48.24
|
44.81
|
70.6K | 3.73% | ||||
| Jul 31 | 46.07 | 47.25 |
48.47
|
45.35
|
66.3K | -3.46% | ||||
| Jul 30 | 47.72 | 47.47 |
48.38
|
47.14
|
48.7K | -1.08% | ||||
| Jul 29 | 48.24 | 47.4 |
48.57
|
47.4
|
29.6K | 2.42% | ||||
| Jul 28 | 47.1 | 47.96 |
47.98
|
46.88
|
39.1K | -2.06% | ||||
| Jul 27 | 48.09 | 47.61 |
48.97
|
47.2
|
45.2K | 0.99% | ||||
| Jul 24 | 47.62 | 49.28 |
49.28
|
47.39
|
19.1K | -3.29% | ||||
| Jul 23 | 49.24 | 48.16 |
49.87
|
47.72
|
44.4K | 1.53% | ||||
| Jul 22 | 48.5 | 48.32 |
49.27
|
47.95
|
37.0K | -0.21% | ||||
| Jul 21 | 48.6 | 48.62 |
48.75
|
48.03
|
29.0K | 1.02% | ||||
| Jul 20 | 48.11 | 48.97 |
49.93
|
47.54
|
59.3K | -2.73% | ||||
| Jul 17 | 49.46 | 48.36 |
50.13
|
48.36
|
38.2K | 1.71% | ||||
| Jul 16 | 48.63 | 48.53 |
48.77
|
47.77
|
70.2K | -0.02% | ||||
| Jul 15 | 48.64 | 47.78 |
49.06
|
47.7
|
49.6K | 4.44% | ||||
| Jul 14 | 46.57 | 46.28 |
47.18
|
44.31
|
35.7K | 0.87% | ||||
| Jul 13 | 46.17 | 45.83 |
47.17
|
45.44
|
49.0K | 1.92% | ||||
| Jul 10 | 45.3 | 43.87 |
45.67
|
42.95
|
23.3K | 2.98% | ||||
| Jul 9 | 43.99 | 45.18 |
45.22
|
43.77
|
33.2K | -2.96% | ||||
| Jul 8 | 45.33 | 45.26 |
45.76
|
44.54
|
33.4K | -0.4% | ||||
| Jul 7 | 45.51 | 45.67 |
47.03
|
45.36
|
47.0K | -1.66% | ||||
| Jul 6 | 46.28 | 46.8 |
47.73
|
45.87
|
33.8K | 0.61% | ||||
| Jul 2 | 46 | 46.2 |
46.83
|
44.83
|
43.9K | 0.90% | ||||
| Jul 1 | 45.59 | 46.79 |
47.51
|
45.06
|
33.2K | -2.63% | ||||
| Jun 30 | 46.82 | 45.75 |
47.37
|
45.75
|
56.0K | 1.80% | ||||
| Jun 29 | 45.99 | 44.28 |
46.28
|
44.16
|
65.1K | 5.14% | ||||
| Jun 26 | 43.74 | 43.93 |
44.87
|
42.59
|
112K | -1.82% | ||||
| Jun 25 | 44.55 | 43.77 |
44.79
|
42.92
|
49.0K | 1.30% | ||||
| Jun 24 | 43.98 | 45.82 |
46.54
|
43.87
|
47.4K | -5.32% | ||||
| Jun 23 | 46.45 | 46.89 |
47.76
|
45.83
|
91.7K | -0.21% | ||||
| Jun 22 | 46.55 | 45.23 |
47.22
|
45
|
115K | 2.06% | ||||
| Jun 19 | 45.61 | 47.5 |
47.5
|
45.04
|
168K | -3.39% | ||||
| Jun 18 | 47.21 | 46.67 |
47.39
|
46.39
|
58.7K | -0.06% | ||||
| Jun 17 | 47.24 | 47.37 |
47.54
|
46.44
|
64.4K | -0.11% | ||||
| Jun 16 | 47.29 | 47.92 |
48.24
|
46.21
|
63.0K | 1.94% | ||||
| Jun 15 | 46.39 | 43.24 |
46.52
|
43.2
|
82.9K | 4.15% | ||||
| Jun 12 | 44.54 | 44.61 |
45.94
|
43.06
|
48.8K | 2.23% | ||||
| Jun 11 | 43.57 | 45.62 |
46.06
|
43.37
|
45.3K | -7.67% | ||||
| Jun 10 | 47.19 | 48.57 |
48.57
|
47.04
|
37.4K | -3.02% | ||||
| Jun 9 | 48.66 | 48.61 |
49.8
|
48.59
|
50.8K | -1.5% | ||||
| Jun 8 | 49.4 | 49.57 |
50.75
|
48.99
|
63.0K | 0.14% | ||||
| Jun 5 | 49.33 | 50.77 |
50.89
|
49.03
|
76.2K | -0.4% | ||||
| Jun 4 | 49.53 | 48.26 |
49.92
|
48.07
|
74.2K | 1.52% | ||||
| Jun 3 | 48.79 | 46.71 |
49
|
45.49
|
65.6K | 5.17% | ||||
| Jun 2 | 46.39 | 45.43 |
46.65
|
44.05
|
102K | 3.02% | ||||
| Jun 1 | 45.03 | 44.98 |
45.79
|
44.74
|
86.0K | -0.46% | ||||
| May 29 | 45.24 | 44.15 |
45.5
|
43.51
|
167K | 1.30% | ||||
| May 28 | 44.66 | 46.69 |
46.69
|
44.05
|
90.8K | -2.83% | ||||
| May 27 | 45.96 | 45.07 |
46.09
|
44.55
|
91.1K | 3.21% | ||||
| May 26 | 44.53 | 42.98 |
44.68
|
42.97
|
73.0K | 5.85% | ||||
| May 22 | 42.07 | 41.27 |
42.2
|
40.97
|
35.8K | 2.39% | ||||
| May 21 | 41.09 | 40.71 |
41.33
|
40.34
|
60.0K | -0.02% | ||||
| May 20 | 41.1 | 41.3 |
41.98
|
40.64
|
61.5K | 1.78% | ||||
| May 19 | 40.38 | 40.88 |
41.66
|
40.31
|
75.8K | -1.75% | ||||
| May 18 | 41.1 | 39.36 |
41.47
|
39.36
|
83.5K | 6.78% | ||||
| May 15 | 38.49 | 37.31 |
38.66
|
37.19
|
74.2K | 2.91% | ||||
| May 14 | 37.4 | 36.77 |
37.46
|
36.13
|
87.8K | -0.45% | ||||
| May 13 | 37.57 | 36.82 |
38.2
|
36.62
|
207K | 1.10% | ||||
| May 12 | 37.16 | 38.29 |
38.29
|
36.64
|
108K | -3.05% | ||||
| May 11 | 38.33 | 36.02 |
39.55
|
35.95
|
81.8K | 5.19% | ||||
| May 8 | 36.44 | 37.52 |
37.83
|
33.75
|
263K | -9.26% | ||||
| May 7 | 40.16 | 40.25 |
40.92
|
39.83
|
102K | 1.41% | ||||
| May 6 | 39.6 | 39.82 |
40.59
|
39.38
|
48.0K | -0.9% | ||||
| May 5 | 39.96 | 39.09 |
40.53
|
38.69
|
91.7K | 2.20% | ||||
| May 4 | 39.1 | 39.73 |
40.11
|
39.02
|
84.7K | -2.01% | ||||
| May 1 | 39.9 | 40.26 |
41.13
|
39.04
|
81.1K | -3.34% | ||||
| Apr 30 | 41.28 | 42.1 |
42.1
|
39.04
|
117K | -2.96% | ||||
| Apr 29 | 42.54 | 40.75 |
43.1
|
40.14
|
116K | 7.61% | ||||
| Apr 28 | 39.53 | 39.97 |
40.07
|
38.89
|
116K | 0.82% | ||||
| Apr 27 | 39.21 | 39.3 |
39.81
|
38.84
|
91.8K | 1.40% | ||||
| Apr 24 | 38.67 | 39.33 |
39.33
|
38.14
|
58.9K | -0.97% | ||||
| Apr 23 | 39.05 | 39.21 |
39.91
|
38.39
|
83.8K | -0.38% | ||||
| Apr 22 | 39.2 | 39.36 |
39.45
|
38.95
|
36.2K | 1.14% | ||||
| Apr 21 | 38.76 | 37.97 |
39.03
|
37.57
|
52.6K | -0.95% | ||||
| Apr 20 | 39.13 | 38.79 |
39.36
|
37.19
|
51.2K | -1.61% | ||||
| Apr 17 | 39.77 | 40 |
40.36
|
39.37
|
46.7K | 2.24% | ||||
| Apr 16 | 38.9 | 38.35 |
39.08
|
37.85
|
177K | 1.57% | ||||
| Apr 15 | 38.3 | 38.53 |
40.08
|
38.17
|
59.7K | -4.56% | ||||
| Apr 14 | 40.13 | 39.66 |
40.8
|
39.08
|
65.7K | 3.29% | ||||
| Apr 13 | 38.85 | 39.95 |
40.67
|
38.19
|
99.0K | -3.98% | ||||
| Apr 9 | 40.46 | 38.97 |
41.6
|
38.97
|
128K | 6.53% | ||||
| Apr 8 | 37.98 | 38.19 |
39.43
|
37.36
|
58.5K | 0.98% | ||||
| Apr 7 | 37.61 | 40.44 |
41.13
|
37.54
|
105K | -5% | ||||
| Apr 6 | 39.59 | 36.71 |
39.63
|
36.71
|
85.6K | 13.54% | ||||
| Apr 3 | 34.87 | 36.68 |
39.67
|
34.55
|
116K | -5.91% | ||||
| Apr 2 | 37.06 | 35.05 |
37.25
|
35.05
|
62.5K | 6.80% | ||||
| Apr 1 | 34.7 | 37.06 |
38.52
|
34.55
|
85.3K | -9.56% | ||||
| Mar 31 | 38.37 | 39.66 |
40.22
|
37.59
|
90.2K | -4.19% | ||||
| Mar 30 | 40.05 | 39.44 |
41.84
|
38.34
|
66.8K | 2.90% | ||||
| Mar 27 | 38.92 | 39.29 |
41.31
|
38.82
|
90.5K | -1.87% | ||||
| Mar 26 | 39.66 | 37.05 |
39.95
|
37.05
|
106K | 12.35% | ||||
| Mar 25 | 35.3 | 34.84 |
37.4
|
34.22
|
134K | 3.79% | ||||
| Mar 24 | 34.01 | 33.6 |
35
|
32.37
|
112K | 5.85% | ||||
| Mar 23 | 32.13 | 30.73 |
32.17
|
29.69
|
126K | 1.84% | ||||
| Mar 20 | 31.55 | 34.96 |
35.43
|
31.22
|
191K | -10.01% | ||||
| Mar 19 | 35.06 | 34.01 |
36.54
|
33.86
|
115K | 2.88% | ||||
| Mar 18 | 34.08 | 32 |
35.6
|
32
|
182K | -0.32% | ||||
| Mar 17 | 34.19 | 32.62 |
35.42
|
32.32
|
191K | 6.74% | ||||
| Mar 16 | 32.03 | 30.41 |
33.66
|
30
|
147K | -5.15% | ||||
| Mar 13 | 33.77 | 35.02 |
35.57
|
33.07
|
103K | -0.18% | ||||
| Mar 12 | 33.83 | 35.48 |
35.95
|
33.34
|
127K | -8.84% | ||||
| Mar 11 | 37.11 | 37.48 |
38.21
|
36.18
|
125K | -3.54% | ||||
| Mar 10 | 38.47 | 38.42 |
39.03
|
36.49
|
106K | 2.23% | ||||
| Mar 9 | 37.63 | 37.8 |
38.25
|
35.72
|
103K | -6.6% | ||||
| Mar 6 | 40.29 | 42 |
42.12
|
39.6
|
114K | -5.11% | ||||
| Mar 5 | 42.46 | 43.01 |
43.99
|
42.08
|
109K | -3.54% | ||||
| Mar 4 | 44.02 | 43.65 |
44.24
|
43.48
|
106K | 2.28% | ||||
| Mar 3 | 43.04 | 42.89 |
44.71
|
42.56
|
112K | 0.16% | ||||
| Mar 2 | 42.97 | 42.23 |
43.49
|
42.2
|
200K | 1.78% | ||||
| Feb 28 | 42.22 | 42.05 |
43.69
|
41.49
|
143K | -1.47% | ||||
| Feb 27 | 42.85 | 46.66 |
46.66
|
42.85
|
136K | -10.21% | ||||
| Feb 26 | 47.72 | 48.5 |
49.11
|
47.39
|
243K | -0.83% | ||||
| Feb 25 | 48.12 | 48.91 |
49.21
|
46.92
|
223K | -0.72% | ||||
| Feb 24 | 48.47 | 49.6 |
49.75
|
47.31
|
208K | -6.43% | ||||
| Feb 21 | 51.8 | 48.28 |
52.77
|
45.37
|
328K | 15.16% | ||||
| Feb 20 | 44.98 | 45.76 |
47.02
|
44.98
|
168K | -1.9% | ||||
| Feb 19 | 45.85 | 44.32 |
46.4
|
44.16
|
155K | 3.87% | ||||
| Feb 18 | 44.14 | 44.18 |
44.48
|
43.63
|
80.9K | -0.41% | ||||
| Feb 14 | 44.32 | 45.79 |
46.05
|
44.12
|
62.7K | -3.21% | ||||
| Feb 13 | 45.79 | 45.67 |
46.33
|
45.45
|
57.1K | -0.26% | ||||
| Feb 12 | 45.91 | 46.32 |
46.66
|
45.68
|
66.7K | -0.52% | ||||
| Feb 11 | 46.15 | 45.34 |
46.6
|
45.34
|
98.3K | 2.24% | ||||
| Feb 10 | 45.14 | 45.69 |
46.06
|
44.93
|
111K | -1.14% | ||||
| Feb 7 | 45.66 | 48.5 |
48.51
|
45.4
|
137K | -6.03% | ||||
| Feb 6 | 48.59 | 50.1 |
50.4
|
48.52
|
54.1K | -2.53% | ||||
| Feb 5 | 49.85 | 51.2 |
51.23
|
49.67
|
50.3K | -1.73% | ||||
| Feb 4 | 50.73 | 50.91 |
51.34
|
50.73
|
88.5K | 0.96% | ||||
| Feb 3 | 50.25 | 49.56 |
50.79
|
49.56
|
65.4K | 1.45% | ||||
| Jan 31 | 49.53 | 52.42 |
52.42
|
49.44
|
90.2K | -5.42% | ||||
| Jan 30 | 52.37 | 53.13 |
53.65
|
52.06
|
37.9K | -2.15% | ||||
| Jan 29 | 53.52 | 53.86 |
54.08
|
53.45
|
60.6K | -0.34% | ||||
| Jan 28 | 53.7 | 53.52 |
54.48
|
53.24
|
105K | 0.90% | ||||
| Jan 27 | 53.22 | 51.82 |
53.69
|
51.82
|
67.7K | 0.89% | ||||
| Jan 24 | 52.75 | 53.19 |
53.46
|
52.36
|
64.0K | -0.62% | ||||
| Jan 23 | 53.08 | 52.65 |
53.78
|
52.36
|
80.4K | 0.63% | ||||
| Jan 22 | 52.75 | 52.59 |
52.8
|
52.21
|
107K | 0.46% | ||||
| Jan 21 | 52.51 | 52.39 |
52.77
|
51.6
|
55.9K | -0.42% | ||||
| Jan 17 | 52.73 | 54.09 |
54.58
|
52
|
65.6K | -1.46% | ||||
| Jan 16 | 53.51 | 51.32 |
53.78
|
51.19
|
105K | 4.70% | ||||
| Jan 15 | 51.11 | 50.72 |
51.4
|
50.07
|
80.4K | 0.53% | ||||
| Jan 14 | 50.84 | 51.08 |
51.82
|
50.67
|
89.7K | -0.51% | ||||
| Jan 13 | 51.1 | 51.51 |
51.51
|
50.09
|
135K | -1.1% | ||||
| Jan 10 | 51.67 | 50.83 |
52.36
|
50.59
|
116K | 1.63% | ||||
| Jan 9 | 50.84 | 51.46 |
51.58
|
50.71
|
77.2K | -0.49% | ||||
| Jan 8 | 51.09 | 53.49 |
53.56
|
51.08
|
53.1K | -4.24% | ||||
| Jan 7 | 53.35 | 54.09 |
54.55
|
53.22
|
74.5K | -1.7% | ||||
| Jan 6 | 54.27 | 53.32 |
55.74
|
53.01
|
103K | 1.33% | ||||
| Jan 3 | 53.56 | 52.64 |
53.74
|
52.29
|
85.0K | 1.65% | ||||
| Jan 2 | 52.69 | 52.64 |
53.35
|
52.07
|
84.2K | 0.82% | ||||
| Dec 31 | 52.26 | 52.04 |
52.67
|
51.74
|
100K | 0.31% | ||||
| Dec 30 | 52.1 | 52.42 |
52.42
|
51.26
|
55.6K | -0.88% | ||||
| Dec 27 | 52.56 | 53.87 |
53.87
|
52.3
|
41.2K | -2.21% | ||||
| Dec 26 | 53.75 | 54.16 |
54.36
|
53.34
|
38.1K | -0.74% | ||||
| Dec 24 | 54.15 | 54 |
54.47
|
53.78
|
38.4K | 0.30% | ||||
| Dec 23 | 53.99 | 53.12 |
54.81
|
52.75
|
54.3K | 2.06% | ||||
| Dec 20 | 52.9 | 54.14 |
54.14
|
52.56
|
506K | -2.6% | ||||
| Dec 19 | 54.31 | 54.4 |
54.94
|
53.3
|
75.2K | -0.17% | ||||
| Dec 18 | 54.4 | 55.43 |
55.77
|
54.34
|
92.7K | -1.88% | ||||
| Dec 17 | 55.44 | 55.81 |
56
|
54.9
|
52.7K | -0.65% | ||||
| Dec 16 | 55.8 | 55.71 |
56.31
|
55.33
|
72.6K | 0.63% | ||||
| Dec 13 | 55.45 | 55.16 |
55.87
|
54.85
|
53.9K | 0.58% | ||||
| Dec 12 | 55.13 | 55.92 |
56.15
|
55.07
|
57.6K | -1.48% | ||||
| Dec 11 | 55.96 | 56.42 |
56.44
|
55.7
|
39.5K | -0.83% | ||||
| Dec 10 | 56.43 | 57.09 |
57.5
|
56.13
|
53.0K | -1.52% | ||||
| Dec 9 | 57.3 | 56.85 |
57.89
|
56.85
|
59.5K | 0.37% | ||||
| Dec 6 | 57.09 | 56.45 |
57.4
|
56.1
|
63.4K | 1.82% | ||||
| Dec 5 | 56.07 | 55.67 |
56.46
|
55.4
|
75.4K | 0.90% | ||||
| Dec 4 | 55.57 | 55.5 |
56
|
55.2
|
78.5K | 0.40% | ||||
| Dec 3 | 55.35 | 54.47 |
55.4
|
54.08
|
101K | 0.58% | ||||
| Dec 2 | 55.03 | 55.74 |
55.74
|
54.35
|
66.8K | -1.03% | ||||
| Nov 29 | 55.6 | 55.78 |
56.17
|
54.88
|
36.4K | -0.52% | ||||
| Nov 27 | 55.89 | 55.97 |
56.67
|
55.59
|
73.6K | 0.27% | ||||
| Nov 26 | 55.74 | 56.06 |
57.05
|
55.57
|
66.1K | -0.21% | ||||
| Nov 25 | 55.86 | 55.51 |
56.69
|
55.39
|
107K | 0.59% | ||||
| Nov 22 | 55.53 | 56.29 |
56.6
|
55.48
|
34.8K | -1% | ||||
| Nov 21 | 56.09 | 57.49 |
57.49
|
56
|
59.5K | -2.18% | ||||
| Nov 20 | 57.34 | 57.77 |
58.84
|
56.76
|
65.0K | -1.75% | ||||
| Nov 19 | 58.36 | 57.65 |
59.32
|
56.91
|
65.4K | 1.74% | ||||
| Nov 18 | 57.36 | 57.07 |
57.83
|
56.46
|
96.3K | 0.74% | ||||
| Nov 15 | 56.94 | 58.36 |
58.36
|
56.93
|
65.0K | -1.64% | ||||
| Nov 14 | 57.89 | 58.48 |
58.56
|
57.03
|
67.2K | -0.77% | ||||
| Nov 13 | 58.34 | 58.56 |
58.58
|
57.43
|
64.0K | -0.71% | ||||
| Nov 12 | 58.76 | 59.57 |
59.9
|
58.66
|
63.4K | -1.36% | ||||
| Nov 11 | 59.57 | 59.55 |
59.77
|
58.23
|
102K | 0.27% | ||||
| Nov 8 | 59.41 | 57 |
60
|
55.88
|
253K | 8.16% | ||||
| Nov 7 | 54.93 | 53.75 |
55
|
52.56
|
83.1K | 3.04% | ||||
| Nov 6 | 53.31 | 54.37 |
54.45
|
53.16
|
77.7K | -2.75% | ||||
| Nov 5 | 54.82 | 54.21 |
54.96
|
53.31
|
89.0K | 1.56% | ||||
| Nov 4 | 53.98 | 53.5 |
54.2
|
53.18
|
115K | 0.48% | ||||
| Nov 1 | 53.72 | 52.31 |
54.04
|
51.65
|
64.4K | 3.07% | ||||
| Oct 31 | 52.12 | 51.91 |
52.25
|
51.1
|
78.2K | 0.29% | ||||
| Oct 30 | 51.97 | 52.78 |
52.78
|
50.72
|
51.4K | -1.74% | ||||
| Oct 29 | 52.89 | 51.46 |
53.04
|
51.46
|
74.5K | 2.98% | ||||
| Oct 28 | 51.36 | 50.19 |
52.31
|
50.16
|
72.4K | 2.72% | ||||
| Oct 25 | 50 | 49 |
50.17
|
48.95
|
31.8K | 1.92% | ||||
| Oct 24 | 49.06 | 49.32 |
49.59
|
48.11
|
62.4K | -0.28% | ||||
| Oct 23 | 49.2 | 50.15 |
50.15
|
48.94
|
67.3K | -1.64% | ||||
| Oct 22 | 50.02 | 50.97 |
51.14
|
49.91
|
55.0K | -1.67% | ||||
| Oct 21 | 50.87 | 52.22 |
52.61
|
50.57
|
70.6K | -1.55% | ||||
| Oct 18 | 51.67 | 52.37 |
52.71
|
51.28
|
52.2K | -1.84% | ||||
| Oct 17 | 52.64 | 52.07 |
53.03
|
52.02
|
65.6K | 1.19% | ||||
| Oct 16 | 52.02 | 50.07 |
52.15
|
49.94
|
75.0K | 3.60% | ||||
| Oct 15 | 50.21 | 48.66 |
50.49
|
48.66
|
85.9K | 2.97% | ||||
| Oct 14 | 48.76 | 48.42 |
49.25
|
48.28
|
88.3K | 0.08% | ||||
| Oct 11 | 48.72 | 48.34 |
49.61
|
48.34
|
68.4K | 1.71% | ||||
| Oct 10 | 47.9 | 48.81 |
48.81
|
47.5
|
67.8K | -1.28% | ||||
| Oct 9 | 48.52 | 47.38 |
48.67
|
47.14
|
104K | 2.45% | ||||
| Oct 8 | 47.36 | 48.11 |
48.94
|
47.22
|
70.8K | -2.63% | ||||
| Oct 7 | 48.64 | 48.93 |
49.3
|
48
|
91.9K | 0.14% | ||||
| Oct 4 | 48.57 | 49.22 |
50.65
|
47.71
|
93.4K | -1.38% | ||||
| Oct 3 | 49.25 | 48.05 |
49.37
|
46.81
|
85.1K | 2.31% | ||||
| Oct 2 | 48.14 | 49.19 |
49.52
|
47.8
|
76.3K | -2.77% | ||||
| Oct 1 | 49.51 | 51.16 |
51.77
|
48.03
|
118K | -2.73% | ||||
| Sep 30 | 50.9 | 51.28 |
51.61
|
50.56
|
71.1K | -0.1% | ||||
| Sep 27 | 50.95 | 51.73 |
52
|
50.17
|
44.7K | -1.26% | ||||
| Sep 26 | 51.6 | 52.94 |
53.1
|
51.6
|
100K | -2.09% | ||||
| Sep 25 | 52.7 | 51.2 |
52.96
|
51.13
|
123K | 2.99% | ||||
| Sep 24 | 51.17 | 50.97 |
52.32
|
50.11
|
153K | 0.75% | ||||
| Sep 23 | 50.79 | 49.13 |
51.8
|
49
|
118K | 4.51% | ||||
| Sep 20 | 48.6 | 48.01 |
49
|
48.01
|
173K | 1.17% | ||||
| Sep 19 | 48.04 | 46.88 |
48.3
|
46.66
|
87.8K | 2.69% | ||||
| Sep 18 | 46.78 | 46.95 |
47.14
|
46.16
|
45.6K | -0.36% | ||||
| Sep 17 | 46.95 | 46.82 |
47.15
|
46.14
|
64.9K | 0.09% | ||||
| Sep 16 | 46.91 | 46.3 |
47.5
|
46.03
|
100K | 1.01% | ||||
| Sep 13 | 46.44 | 47.37 |
48
|
46.18
|
93.0K | -1.17% | ||||
| Sep 12 | 46.99 | 46.34 |
47.99
|
45.68
|
161K | 1.89% | ||||
| Sep 11 | 46.12 | 46.48 |
46.75
|
45.95
|
118K | -0.15% | ||||
| Sep 10 | 46.19 | 45.87 |
46.97
|
45.38
|
64.8K | 0.37% | ||||
| Sep 9 | 46.02 | 45.38 |
46.2
|
45.02
|
69.8K | 2.95% | ||||
| Sep 6 | 44.7 | 45.91 |
46.15
|
44.59
|
55.9K | -2.4% | ||||
| Sep 5 | 45.8 | 46.41 |
46.41
|
45.28
|
81.1K | 0.11% | ||||
| Sep 4 | 45.75 | 45.34 |
46.09
|
44.98
|
66.9K | 1.85% | ||||
| Sep 3 | 44.92 | 44.75 |
45.65
|
44.1
|
52.9K | -0.51% | ||||
| Aug 30 | 45.15 | 45.44 |
45.96
|
43.51
|
143K | -0.13% | ||||
| Aug 29 | 45.21 | 46.15 |
46.47
|
45.12
|
121K | 0.20% | ||||
| Aug 28 | 45.12 | 43.9 |
46
|
43.26
|
75.4K | 2.85% | ||||
| Aug 27 | 43.87 | 44.11 |
44.38
|
43.56
|
98.5K | 0.23% | ||||
| Aug 26 | 43.77 | 43.6 |
44.09
|
42.91
|
48.9K | 1.98% | ||||
| Aug 23 | 42.92 | 44.96 |
45.42
|
42.55
|
90.7K | -4.71% | ||||
| Aug 22 | 45.04 | 45.32 |
45.62
|
44.75
|
106K | -0.84% | ||||
| Aug 21 | 45.42 | 46 |
46.76
|
44.93
|
86.0K | -0.35% | ||||
| Aug 20 | 45.58 | 45.33 |
45.7
|
44.8
|
39.4K | 0.64% | ||||
| Aug 19 | 45.29 | 45.23 |
46.12
|
45.06
|
61.5K | 1.62% | ||||
| Aug 16 | 44.57 | 44.19 |
45.12
|
43.96
|
55.3K | 1.57% | ||||
| Aug 15 | 43.88 | 44.75 |
44.75
|
43.44
|
45.6K | -1.26% | ||||
| Aug 14 | 44.44 | 46.79 |
46.79
|
44.12
|
97.7K | -4.8% | ||||
| Aug 13 | 46.68 | 47.42 |
48.86
|
46.42
|
108K | -1.33% | ||||
| Aug 12 | 47.31 | 45.96 |
47.4
|
45.26
|
113K | 2.03% | ||||
| Aug 9 | 46.37 | 44 |
46.98
|
43.78
|
390K | 9.62% | ||||
| Aug 8 | 42.3 | 42 |
43.19
|
42
|
92.5K | 1.05% | ||||
| Aug 7 | 41.86 | 41.5 |
42.09
|
40.73
|
72.9K | 0.72% | ||||
| Aug 6 | 41.56 | 40.16 |
41.99
|
40.16
|
67.0K | 3.64% | ||||
| Aug 5 | 40.1 | 38.17 |
40.51
|
37.88
|
121K | 4.18% | ||||
| Aug 2 | 38.49 | 42.89 |
43.1
|
38.16
|
155K | -11.11% | ||||
| Aug 1 | 43.3 | 42.86 |
43.8
|
42.85
|
83.3K | 1.12% | ||||
| Jul 31 | 42.82 | 41.71 |
44.09
|
41.55
|
108K | 2.46% | ||||
| Jul 30 | 41.79 | 40.75 |
42.09
|
40.75
|
58.0K | 1.51% | ||||
| Jul 29 | 41.17 | 42.2 |
42.47
|
40.68
|
83.4K | -2.81% | ||||
| Jul 26 | 42.36 | 41.66 |
42.38
|
40.92
|
90.6K | 2.27% | ||||
| Jul 25 | 41.42 | 41.8 |
42.29
|
41.04
|
42.9K | -1.15% | ||||
| Jul 24 | 41.9 | 41.11 |
42.14
|
40.61
|
57.4K | 1.33% | ||||
| Jul 23 | 41.35 | 41.18 |
41.48
|
39.76
|
65.2K | 0.78% | ||||
| Jul 22 | 41.03 | 41.72 |
41.89
|
40.94
|
47.1K | -1.63% | ||||
| Jul 19 | 41.71 | 42.59 |
42.73
|
41.59
|
86.7K | -2.34% | ||||
| Jul 18 | 42.71 | 42.84 |
43.22
|
42.22
|
68.8K | 0.52% | ||||
| Jul 17 | 42.49 | 41.97 |
42.8
|
41.6
|
70.5K | 1.07% | ||||
| Jul 16 | 42.04 | 42.3 |
42.71
|
41.76
|
78.9K | -0.71% | ||||
| Jul 15 | 42.34 | 43.39 |
44.75
|
41.76
|
82.9K | -1.97% | ||||
| Jul 12 | 43.19 | 42.28 |
43.66
|
42.28
|
73.0K | 2.44% | ||||
| Jul 11 | 42.16 | 41.91 |
42.49
|
41.45
|
82.8K | 0.48% | ||||
| Jul 10 | 41.96 | 41.2 |
42.05
|
40.82
|
78.0K | 2.49% | ||||
| Jul 9 | 40.94 | 39.6 |
40.99
|
39.54
|
58.4K | 2.66% | ||||
| Jul 8 | 39.88 | 40.63 |
40.86
|
39.81
|
66.7K | -2.42% | ||||
| Jul 5 | 40.87 | 40.22 |
41.17
|
39.71
|
56.6K | 1.26% | ||||
| Jul 3 | 40.36 | 41.29 |
41.29
|
40.06
|
32.6K | -1.37% | ||||
| Jul 2 | 40.92 | 40.62 |
41.12
|
39.95
|
65.8K | 0.66% | ||||
| Jul 1 | 40.65 | 41.32 |
42.55
|
39.95
|
93.5K | -0.9% | ||||
| Jun 28 | 41.02 | 39.21 |
41.29
|
39.19
|
495K | 4.40% | ||||
| Jun 27 | 39.29 | 38.93 |
39.35
|
38.81
|
100K | 1.97% | ||||
| Jun 26 | 38.53 | 38.67 |
38.73
|
37.86
|
78.0K | 0.34% | ||||
| Jun 25 | 38.4 | 39.81 |
39.81
|
38.22
|
86.9K | -2.98% | ||||
| Jun 24 | 39.58 | 41.19 |
41.69
|
39.44
|
77.5K | -4.28% | ||||
| Jun 21 | 41.35 | 41.5 |
42.07
|
40.44
|
203K | -0.43% | ||||
| Jun 20 | 41.53 | 43.5 |
43.5
|
41.5
|
136K | -2.92% | ||||
| Jun 19 | 42.78 | 42.69 |
42.84
|
41.73
|
209K | 0.54% | ||||
| Jun 18 | 42.55 | 41.84 |
42.65
|
41.43
|
59.9K | 2.83% | ||||
| Jun 17 | 41.38 | 41.29 |
41.68
|
40.91
|
88.2K | 0.66% | ||||
| Jun 14 | 41.11 | 41.05 |
41.4
|
40.41
|
52.8K | 0.15% | ||||
| Jun 13 | 41.05 | 41.48 |
41.48
|
40.34
|
88.8K | -0.05% | ||||
| Jun 12 | 41.07 | 40.2 |
41.12
|
39.98
|
122K | 1.58% | ||||
| Jun 11 | 40.43 | 41.78 |
41.78
|
40.15
|
92.8K | -2.98% | ||||
| Jun 10 | 41.67 | 42.16 |
43.02
|
39
|
133K | 13.79% | ||||
| Jun 7 | 36.62 | 36.79 |
37.05
|
35.72
|
132K | 0.22% | ||||
| Jun 6 | 36.54 | 37.13 |
37.47
|
35.6
|
75.3K | -2.09% | ||||
| Jun 5 | 37.32 | 37.97 |
37.97
|
36.95
|
87.2K | -1.17% | ||||
| Jun 4 | 37.76 | 36.5 |
37.94
|
36.06
|
154K | 3.28% | ||||
| Jun 3 | 36.56 | 37.93 |
38.97
|
35.96
|
201K | -7.18% | ||||
| May 31 | 39.39 | 41.01 |
41.06
|
39.01
|
182K | -5.45% | ||||
| May 30 | 41.66 | 41.16 |
42.01
|
40.87
|
122K | 1.63% | ||||
| May 29 | 40.99 | 41.91 |
41.99
|
40.31
|
136K | -3.1% | ||||
| May 28 | 42.3 | 41.44 |
43.35
|
41.44
|
87.4K | 1.98% | ||||
| May 24 | 41.48 | 41.91 |
42.13
|
41.26
|
206K | -0.22% | ||||
| May 23 | 41.57 | 41.97 |
42
|
40.7
|
51.5K | -1.91% | ||||
| May 22 | 42.38 | 42.45 |
42.83
|
41.73
|
236K | -0.56% | ||||
| May 21 | 42.62 | 42.14 |
42.8
|
42.14
|
244K | 1.48% | ||||
| May 20 | 42 | 41.77 |
42.55
|
41.51
|
57.9K | -0.36% | ||||
| May 17 | 42.15 | 43.24 |
43.94
|
42.1
|
49.9K | -3.46% | ||||
| May 16 | 43.66 | 43.56 |
44
|
43.22
|
190K | 0.28% | ||||
| May 15 | 43.54 | 42.5 |
43.74
|
42.5
|
52.7K | 1.59% | ||||
| May 14 | 42.86 | 42.46 |
43.17
|
41.86
|
141K | 1.47% | ||||
| May 13 | 42.24 | 42.5 |
42.82
|
42.05
|
126K | -2.61% | ||||
| May 10 | 43.37 | 43.72 |
43.72
|
42.54
|
167K | -1.03% | ||||
| May 9 | 43.82 | 43.96 |
44.12
|
42.94
|
74.2K | -0.77% | ||||
| May 8 | 44.16 | 44.29 |
44.99
|
43.87
|
182K | -0.36% | ||||
| May 7 | 44.32 | 44.72 |
45.7
|
44.23
|
121K | -2.23% | ||||
| May 6 | 45.33 | 42.6 |
45.82
|
42.15
|
206K | 4.42% | ||||
| May 3 | 43.41 | 44.25 |
47.21
|
42.47
|
594K | 11.45% | ||||
| May 2 | 38.95 | 38.89 |
40.56
|
38.02
|
163K | -0.08% | ||||
| May 1 | 38.98 | 38.18 |
39.11
|
37.92
|
262K | 2.44% | ||||
| Apr 30 | 38.05 | 38.38 |
38.85
|
38.05
|
85.4K | -1.09% | ||||
| Apr 29 | 38.47 | 37.17 |
38.9
|
37.17
|
109K | 3.16% | ||||
| Apr 26 | 37.29 | 36.76 |
37.41
|
36.63
|
96.4K | 1.30% | ||||
| Apr 25 | 36.81 | 37.12 |
37.12
|
36.39
|
73.8K | -1.1% | ||||
| Apr 24 | 37.22 | 37.21 |
37.76
|
36.55
|
95.4K | -0.59% | ||||
| Apr 23 | 37.44 | 36.83 |
37.83
|
36.83
|
180K | 1.96% | ||||
| Apr 22 | 36.72 | 37.46 |
37.46
|
36.38
|
50.5K | -2.57% | ||||
| Apr 18 | 37.69 | 37.84 |
38.01
|
37.13
|
102K | -0.61% | ||||
| Apr 17 | 37.92 | 38.76 |
38.76
|
37.59
|
134K | -2.12% | ||||
| Apr 16 | 38.74 | 38.86 |
39.12
|
38.17
|
89.6K | 0.18% | ||||
| Apr 15 | 38.67 | 39.35 |
39.35
|
38.64
|
61.0K | -2.45% | ||||
| Apr 12 | 39.64 | 38.95 |
40.37
|
38.84
|
76.1K | 2.67% | ||||
| Apr 11 | 38.61 | 38.46 |
38.96
|
38.2
|
45.0K | 0.44% | ||||
| Apr 10 | 38.44 | 37.87 |
38.45
|
37.79
|
146K | 1.75% | ||||
| Apr 9 | 37.78 | 37.89 |
38.19
|
37.67
|
98.9K | -0.63% | ||||
| Apr 8 | 38.02 | 37.88 |
38.24
|
37.71
|
72.6K | -0.03% | ||||
| Apr 5 | 38.03 | 36.65 |
38.28
|
36.65
|
105K | 3.54% | ||||
| Apr 4 | 36.73 | 36.29 |
36.74
|
35.96
|
72.8K | 1.16% | ||||
| Apr 3 | 36.31 | 37.19 |
37.36
|
36.1
|
80.2K | -1.65% | ||||
| Apr 2 | 36.92 | 37.9 |
37.9
|
36.89
|
54.0K | -2.51% | ||||
| Apr 1 | 37.87 | 37.49 |
38.25
|
37.07
|
81.6K | 1.94% | ||||
| Mar 29 | 37.15 | 37.65 |
38.12
|
36.79
|
227K | -0.56% | ||||
| Mar 28 | 37.36 | 37.03 |
37.67
|
36.89
|
154K | 0.92% | ||||
| Mar 27 | 37.02 | 36.54 |
37.07
|
36.26
|
118K | 1.34% | ||||
| Mar 26 | 36.53 | 35.94 |
36.93
|
35.73
|
202K | 0% | ||||