United Fire Group, Inc
- Industry Insurance - Property & Casualty
- Sector Financial Services
- Market Cap
- Earnings
About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
UFCS
...
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.
- United Fire GAAP EPS of $0.31, revenue of $274M
- United Fire declares $0.16 dividend
- United Fire Non-GAAP EPS of -$2.27 in-line, revenue of $267.09M beats by $0.29M
- Warning: UFCS is at high risk of performing badly
- United Fire declares $0.16 dividend
- United Fire Non-GAAP EPS of $0.08 misses by $0.45, revenue of $267.1M beats by $8.5M
- United Fire declares $0.16 dividend
- United Fire Non-GAAP EPS of $0.18 misses by $0.18, revenue of $280.16M beats by $25.56M
- Piper Sandler revisits insurers after Q4 results, upgrades Progressive to Neutral
- UFG Insurance gets new operations chief
- United Fire declares $0.16 dividend
- United Fire Non-GAAP EPS of -$0.47, revenue of $235.57M
- United Fire declares $0.16 dividend
- United Fire Group COO to retire
- United Fire Non-GAAP EPS of $0.24, Net premiums earned of $231.2M
- United Fire Group appoints president and CEO
- Piper Sandler analyst downgrades United Fire Group
- United Fire raises dividend by 6.7% to $0.16/share
- United Fire Non-GAAP EPS of $1.13 beats by $0.19, revenue of $245.01M misses by $31.33M
- United Fire Group hires new finance chief
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 23.7 | 23.83 |
23.89
|
23.27
|
49.3K | -0.84% | ||||
| May 17, 2023 | 23.9 | 23.76 |
24.05
|
23.6
|
71.8K | 1.01% | ||||
| May 16, 2023 | 23.66 | 24.07 |
24.18
|
23.61
|
45.9K | -2.35% | ||||
| May 15, 2023 | 24.23 | 24.51 |
24.52
|
24.13
|
62.1K | -1.22% | ||||
| May 12, 2023 | 24.53 | 24.47 |
24.74
|
24.33
|
63.0K | 0.53% | ||||
| May 11, 2023 | 24.4 | 24.21 |
24.69
|
23.69
|
85.2K | -0.41% | ||||
| May 10, 2023 | 24.5 | 24.75 |
24.82
|
23.94
|
82.2K | -0.61% | ||||
| May 9, 2023 | 24.65 | 26.03 |
27.23
|
24.25
|
95.8K | -10.07% | ||||
| May 8, 2023 | 27.41 | 27.54 |
27.57
|
27.11
|
50.3K | -0.07% | ||||
| May 5, 2023 | 27.43 | 27.41 |
27.72
|
27.09
|
67.8K | 1.59% | ||||
| May 4, 2023 | 27 | 26.99 |
27.14
|
26.25
|
67.4K | -0.95% | ||||
| May 3, 2023 | 27.26 | 26.98 |
27.56
|
26.97
|
65.7K | 1.26% | ||||
| May 2, 2023 | 26.92 | 26.93 |
27.12
|
26.37
|
63.7K | -0.33% | ||||
| May 1, 2023 | 27.01 | 26.89 |
27.47
|
26.89
|
52.2K | 0.41% | ||||
| Apr 28, 2023 | 26.9 | 26.91 |
27.21
|
26.75
|
52.2K | -0.15% | ||||
| Apr 27, 2023 | 26.94 | 26.45 |
26.95
|
26.25
|
37.0K | 1.58% | ||||
| Apr 26, 2023 | 26.52 | 26.84 |
26.93
|
26.19
|
44.6K | -1.67% | ||||
| Apr 25, 2023 | 26.97 | 26.76 |
27.05
|
26.49
|
40.7K | 0.26% | ||||
| Apr 24, 2023 | 26.9 | 27.18 |
27.34
|
26.84
|
36.4K | -0.96% | ||||
| Apr 21, 2023 | 27.16 | 27.3 |
27.58
|
26.66
|
54.9K | -1.06% | ||||
| Apr 20, 2023 | 27.45 | 27.18 |
27.61
|
27.18
|
49.4K | 0.48% | ||||
| Apr 19, 2023 | 27.32 | 27.35 |
27.58
|
27.17
|
41.1K | -0.15% | ||||
| Apr 18, 2023 | 27.36 | 27.65 |
27.65
|
27.01
|
55.6K | -0.33% | ||||
| Apr 17, 2023 | 27.45 | 27.22 |
27.76
|
27.09
|
57.6K | 0.73% | ||||
| Apr 14, 2023 | 27.25 | 27.88 |
28.58
|
26.92
|
52.6K | -2.08% | ||||
| Apr 13, 2023 | 27.83 | 28.04 |
28.14
|
27.68
|
40.2K | -0.89% | ||||
| Apr 12, 2023 | 28.08 | 28.1 |
28.34
|
27.83
|
41.2K | 0.21% | ||||
| Apr 11, 2023 | 28.02 | 28.27 |
28.45
|
27.91
|
49.1K | -0.5% | ||||
| Apr 10, 2023 | 28.16 | 27.53 |
28.22
|
27.13
|
70.3K | 1.92% | ||||
| Apr 6, 2023 | 27.63 | 27.08 |
27.7
|
27.08
|
53.3K | 2.52% | ||||
| Apr 5, 2023 | 26.95 | 26.54 |
27.03
|
26.43
|
52.9K | 1.24% | ||||
| Apr 4, 2023 | 26.62 | 26.94 |
26.94
|
26.09
|
110K | -0.49% | ||||
| Apr 3, 2023 | 26.75 | 26.53 |
26.97
|
26.43
|
67.7K | 0.75% | ||||
| Mar 31, 2023 | 26.55 | 26.17 |
26.74
|
26
|
109K | 1.92% | ||||
| Mar 30, 2023 | 26.05 | 26.37 |
26.48
|
25.7
|
38.3K | -1.18% | ||||
| Mar 29, 2023 | 26.36 | 25.99 |
26.43
|
25.93
|
52.3K | 0.88% | ||||
| Mar 28, 2023 | 26.13 | 26.37 |
26.63
|
25.77
|
73.3K | -1.17% | ||||
| Mar 27, 2023 | 26.44 | 26.61 |
26.81
|
26.38
|
68.5K | 0.23% | ||||
| Mar 24, 2023 | 26.38 | 25.6 |
26.59
|
25.1
|
56.6K | 2.97% | ||||
| Mar 23, 2023 | 25.62 | 26.31 |
26.39
|
25.48
|
55.8K | -2.36% | ||||
| Mar 22, 2023 | 26.24 | 26.65 |
27.21
|
26.11
|
62.0K | -2.42% | ||||
| Mar 21, 2023 | 26.89 | 26.85 |
27.23
|
26.7
|
69.5K | 1.74% | ||||
| Mar 20, 2023 | 26.43 | 25.88 |
27.11
|
25.88
|
106K | 2.13% | ||||
| Mar 17, 2023 | 25.88 | 25.86 |
26
|
24.95
|
405K | -1.52% | ||||
| Mar 16, 2023 | 26.28 | 25.19 |
26.68
|
24.94
|
81.0K | 2.90% | ||||
| Mar 15, 2023 | 25.54 | 25.32 |
25.65
|
24.72
|
125K | -1.12% | ||||
| Mar 14, 2023 | 25.83 | 26.12 |
26.43
|
25.64
|
89.7K | 1.89% | ||||
| Mar 13, 2023 | 25.35 | 26.64 |
26.64
|
25.11
|
92.6K | -6.6% | ||||
| Mar 10, 2023 | 27.14 | 26.75 |
27.51
|
26.39
|
91.8K | 0.52% | ||||
| Mar 9, 2023 | 27 | 27.4 |
27.79
|
25.16
|
61.5K | -2.24% | ||||
| Mar 8, 2023 | 27.62 | 27.05 |
27.62
|
26.73
|
79.7K | 2.37% | ||||
| Mar 7, 2023 | 26.98 | 27.01 |
27.32
|
26.87
|
55.0K | -1.14% | ||||
| Mar 6, 2023 | 27.29 | 28.42 |
28.48
|
27.08
|
111K | -4.04% | ||||
| Mar 3, 2023 | 28.44 | 28.35 |
28.75
|
27.87
|
54.8K | 0.11% | ||||
| Mar 2, 2023 | 28.41 | 28.97 |
29.04
|
28.2
|
51.4K | -2.17% | ||||
| Mar 1, 2023 | 29.04 | 28.46 |
29.07
|
28.46
|
50.8K | 1.75% | ||||
| Feb 28, 2023 | 28.54 | 28.29 |
28.71
|
28.29
|
80.3K | 0.74% | ||||
| Feb 27, 2023 | 28.33 | 28.42 |
28.97
|
28.27
|
76.4K | -0.21% | ||||
| Feb 24, 2023 | 28.39 | 28.47 |
28.73
|
28.27
|
78.8K | -1.18% | ||||
| Feb 23, 2023 | 28.73 | 28.59 |
29.14
|
28.31
|
71.2K | 1.45% | ||||
| Feb 22, 2023 | 28.32 | 28.39 |
29.06
|
28.19
|
96.0K | -0.07% | ||||
| Feb 21, 2023 | 28.34 | 28.1 |
28.78
|
28.08
|
81.2K | -0.18% | ||||
| Feb 17, 2023 | 28.39 | 26.34 |
28.7
|
26.34
|
116K | 7.91% | ||||
| Feb 16, 2023 | 26.31 | 27.5 |
27.6
|
25.93
|
113K | -6% | ||||
| Feb 15, 2023 | 27.99 | 27.74 |
28.3
|
27.67
|
56.9K | -0.39% | ||||
| Feb 14, 2023 | 28.1 | 28.05 |
28.72
|
28
|
113K | -0.21% | ||||
| Feb 13, 2023 | 28.16 | 30.12 |
30.12
|
26.81
|
286K | -9.01% | ||||
| Feb 10, 2023 | 30.95 | 30.58 |
31.61
|
30.22
|
53.8K | 0.75% | ||||
| Feb 9, 2023 | 30.72 | 31.52 |
31.9
|
30.34
|
62.7K | -2.41% | ||||
| Feb 8, 2023 | 31.48 | 31.74 |
32.4
|
31.41
|
70.4K | -2.02% | ||||
| Feb 7, 2023 | 32.13 | 31.72 |
32.54
|
31.55
|
57.9K | 0.34% | ||||
| Feb 6, 2023 | 32.02 | 31.5 |
32.1
|
31.34
|
42.3K | 1.14% | ||||
| Feb 3, 2023 | 31.66 | 30.78 |
31.91
|
30.47
|
82.0K | 2.19% | ||||
| Feb 2, 2023 | 30.98 | 30.97 |
31.25
|
30.09
|
91.3K | 0.29% | ||||
| Feb 1, 2023 | 30.89 | 31.55 |
31.55
|
30.74
|
79.7K | -1.91% | ||||
| Jan 31, 2023 | 31.49 | 30.82 |
31.8
|
30.82
|
88.2K | 2.41% | ||||
| Jan 30, 2023 | 30.75 | 30.26 |
30.97
|
29.9
|
42.4K | 1.35% | ||||
| Jan 27, 2023 | 30.34 | 30.71 |
30.71
|
30.11
|
26.2K | -1.2% | ||||
| Jan 26, 2023 | 30.71 | 31 |
31.48
|
30.51
|
30.8K | -0.55% | ||||
| Jan 25, 2023 | 30.88 | 30.32 |
30.92
|
30.32
|
23.4K | 1.48% | ||||
| Jan 24, 2023 | 30.43 | 30.09 |
30.73
|
30.07
|
31.9K | 1.16% | ||||
| Jan 23, 2023 | 30.08 | 27.91 |
30.1
|
27.91
|
32.3K | 0.91% | ||||
| Jan 20, 2023 | 29.81 | 30.16 |
30.16
|
29.29
|
93.9K | -0.13% | ||||
| Jan 19, 2023 | 29.85 | 29.87 |
30.13
|
28.44
|
47.6K | -0.53% | ||||
| Jan 18, 2023 | 30.01 | 30.21 |
30.26
|
29.65
|
35.2K | -1.32% | ||||
| Jan 17, 2023 | 30.41 | 29.94 |
30.47
|
29.74
|
60.4K | 1.10% | ||||
| Jan 13, 2023 | 30.08 | 29.1 |
30.14
|
28.83
|
43.4K | 3.62% | ||||
| Jan 12, 2023 | 29.03 | 28.64 |
29.21
|
28.64
|
41.3K | 1.50% | ||||
| Jan 11, 2023 | 28.6 | 28.46 |
28.73
|
28.32
|
50.1K | 0.35% | ||||
| Jan 10, 2023 | 28.5 | 27.75 |
28.53
|
27.65
|
76.4K | 3.30% | ||||
| Jan 9, 2023 | 27.59 | 28.91 |
28.97
|
27.51
|
52.7K | -3.83% | ||||
| Jan 6, 2023 | 28.69 | 27.94 |
28.81
|
27.94
|
40.1K | 3.84% | ||||
| Jan 5, 2023 | 27.63 | 27.67 |
27.74
|
26.95
|
46.3K | 0.33% | ||||
| Jan 4, 2023 | 27.54 | 27.8 |
27.95
|
27.42
|
48.5K | -0.15% | ||||
| Jan 3, 2023 | 27.58 | 27.48 |
27.8
|
27.1
|
49.3K | 0.80% | ||||
| Dec 30 | 27.36 | 27.72 |
27.72
|
27.08
|
42.9K | -1.33% | ||||
| Dec 29 | 27.73 | 27.51 |
28.07
|
27.15
|
42.8K | 1.28% | ||||
| Dec 28 | 27.38 | 28.32 |
28.66
|
27.28
|
55.0K | -3.69% | ||||
| Dec 27 | 28.43 | 28.42 |
28.85
|
28.04
|
64.2K | 0.07% | ||||
| Dec 23 | 28.41 | 27.97 |
28.52
|
27.72
|
56.9K | 1.43% | ||||
| Dec 22 | 28.01 | 27.89 |
28.15
|
27.37
|
78.6K | -0.21% | ||||
| Dec 21 | 28.07 | 27.2 |
28.28
|
26.93
|
95.4K | 3.69% | ||||
| Dec 20 | 27.07 | 26.65 |
27.53
|
26.65
|
59.8K | 1.73% | ||||
| Dec 19 | 26.61 | 26.38 |
27.08
|
26.19
|
84.4K | 2.03% | ||||
| Dec 16 | 26.08 | 25.88 |
26.55
|
25.3
|
382K | 0.04% | ||||
| Dec 15 | 26.07 | 26.07 |
26.53
|
25.88
|
84.2K | -0.38% | ||||
| Dec 14 | 26.17 | 26.6 |
26.99
|
25.9
|
100K | -1.21% | ||||
| Dec 13 | 26.49 | 27.57 |
27.7
|
26.34
|
93.0K | -1.82% | ||||
| Dec 12 | 26.98 | 28.21 |
28.66
|
26.6
|
87.2K | -4.77% | ||||
| Dec 9 | 28.33 | 28.56 |
28.82
|
28.28
|
34.2K | -0.98% | ||||
| Dec 8 | 28.61 | 28.5 |
29.3
|
28.23
|
43.3K | 0.74% | ||||
| Dec 7 | 28.4 | 29.01 |
29.52
|
28.39
|
56.2K | -2.2% | ||||
| Dec 6 | 29.04 | 28.57 |
29.1
|
28.33
|
57.8K | 1.26% | ||||
| Dec 5 | 28.68 | 28.96 |
29.46
|
28.47
|
51.1K | -1.65% | ||||
| Dec 2 | 29.16 | 28.9 |
29.63
|
28.78
|
41.2K | 0.07% | ||||
| Dec 1 | 29.14 | 30.41 |
30.41
|
28.62
|
52.1K | -4.62% | ||||
| Nov 30 | 30.55 | 30.13 |
30.72
|
29.31
|
122K | 1.73% | ||||
| Nov 29 | 30.03 | 29.45 |
30.3
|
28.84
|
48.7K | 1.93% | ||||
| Nov 28 | 29.46 | 29.66 |
29.91
|
29.25
|
45.6K | -0.97% | ||||
| Nov 25 | 29.75 | 29.43 |
30.31
|
29.43
|
31.1K | -0.44% | ||||
| Nov 23 | 29.88 | 30.11 |
30.11
|
29.63
|
36.6K | -0.76% | ||||
| Nov 22 | 30.11 | 30.2 |
30.4
|
29.53
|
55.4K | -0.5% | ||||
| Nov 21 | 30.26 | 29.81 |
30.49
|
29.5
|
76.7K | 1.44% | ||||
| Nov 18 | 29.83 | 31.24 |
31.58
|
29.61
|
74.6K | -2.68% | ||||
| Nov 17 | 30.65 | 29.32 |
30.79
|
29.3
|
74.8K | 2.85% | ||||
| Nov 16 | 29.8 | 29.49 |
29.97
|
29.05
|
85.0K | 0.34% | ||||
| Nov 15 | 29.7 | 29.13 |
29.74
|
28.87
|
74.8K | 2.77% | ||||
| Nov 14 | 28.9 | 28.56 |
29.07
|
28.21
|
78.3K | 1.16% | ||||
| Nov 11 | 28.57 | 29.67 |
32.16
|
27.98
|
71.8K | -2.76% | ||||
| Nov 10 | 29.38 | 28.94 |
30.23
|
26.06
|
101K | 3.82% | ||||
| Nov 9 | 28.3 | 28.27 |
28.83
|
27.92
|
62.7K | 0.11% | ||||
| Nov 8 | 28.27 | 28.48 |
28.94
|
27.86
|
73.2K | 0.21% | ||||
| Nov 7 | 28.21 | 27.21 |
28.64
|
26.26
|
81.9K | 4.48% | ||||
| Nov 4 | 27 | 26.17 |
27
|
26.11
|
50.1K | 3.49% | ||||
| Nov 3 | 26.09 | 26.16 |
27
|
25.13
|
79.6K | -2.32% | ||||
| Nov 2 | 26.71 | 26.91 |
27.3
|
26.37
|
105K | -2.05% | ||||
| Nov 1 | 27.27 | 27 |
27.89
|
26.76
|
104K | 0.63% | ||||
| Oct 31 | 27.1 | 26.35 |
27.36
|
26
|
141K | 3.75% | ||||
| Oct 28 | 26.12 | 30.87 |
30.99
|
25.66
|
236K | -17.73% | ||||
| Oct 27 | 31.75 | 32.68 |
33.32
|
31.5
|
92.9K | -5.79% | ||||
| Oct 26 | 33.7 | 33.81 |
33.97
|
33.25
|
51.9K | 0.39% | ||||
| Oct 25 | 33.57 | 33.03 |
33.62
|
32.7
|
79.1K | 1.48% | ||||
| Oct 24 | 33.08 | 32.88 |
33.56
|
32.48
|
50.6K | 1.04% | ||||
| Oct 21 | 32.74 | 31.94 |
32.98
|
31.68
|
52.0K | 3.25% | ||||
| Oct 20 | 31.71 | 32.07 |
32.07
|
30.98
|
89.5K | -1.8% | ||||
| Oct 19 | 32.29 | 31.91 |
32.5
|
31.72
|
57.8K | 0.25% | ||||
| Oct 18 | 32.21 | 31.61 |
32.71
|
31.61
|
57.2K | 2.06% | ||||
| Oct 17 | 31.56 | 31.82 |
32.09
|
30
|
74.5K | -0.38% | ||||
| Oct 14 | 31.68 | 31.9 |
32.41
|
31.14
|
78.2K | -0.5% | ||||
| Oct 13 | 31.84 | 29.54 |
31.97
|
29.37
|
73.5K | 6.60% | ||||
| Oct 12 | 29.87 | 30.68 |
30.8
|
29.75
|
54.8K | -2.89% | ||||
| Oct 11 | 30.76 | 30.06 |
30.96
|
29.54
|
62.4K | 2.57% | ||||
| Oct 10 | 29.99 | 29.23 |
30.2
|
28.85
|
33.7K | 3.02% | ||||
| Oct 7 | 29.11 | 29.43 |
29.56
|
28.79
|
45.3K | -1.82% | ||||
| Oct 6 | 29.65 | 29.74 |
29.85
|
29.39
|
42.4K | -1% | ||||
| Oct 5 | 29.95 | 29.58 |
30.23
|
29.42
|
44.2K | -0.17% | ||||
| Oct 4 | 30 | 29.13 |
30.18
|
29.13
|
50.2K | 3.77% | ||||
| Oct 3 | 28.91 | 29.46 |
29.46
|
28.61
|
65.7K | 0.63% | ||||
| Sep 30 | 28.73 | 28.86 |
29.8
|
28.7
|
149K | -0.73% | ||||
| Sep 29 | 28.94 | 29.04 |
29.18
|
27.63
|
52.6K | -0.92% | ||||
| Sep 28 | 29.21 | 28.67 |
29.37
|
28.58
|
80.4K | 2.13% | ||||
| Sep 27 | 28.6 | 28.43 |
28.88
|
28.29
|
56.2K | 0.81% | ||||
| Sep 26 | 28.37 | 28.82 |
29.18
|
28.11
|
59.8K | -2.78% | ||||
| Sep 23 | 29.18 | 29.1 |
29.19
|
28.65
|
51.2K | -1.05% | ||||
| Sep 22 | 29.49 | 30.12 |
30.28
|
28.93
|
45.9K | -2.12% | ||||
| Sep 21 | 30.13 | 30.26 |
30.76
|
30.13
|
40.7K | 0.10% | ||||
| Sep 20 | 30.1 | 30.23 |
30.23
|
29.74
|
40.4K | -1.12% | ||||
| Sep 19 | 30.44 | 30.33 |
30.76
|
30.01
|
72.6K | -0.29% | ||||
| Sep 16 | 30.53 | 30.14 |
30.78
|
29.59
|
148K | 1.09% | ||||
| Sep 15 | 30.2 | 30 |
30.29
|
29.42
|
62.8K | 1.24% | ||||
| Sep 14 | 29.83 | 30.18 |
30.3
|
29.52
|
90.4K | -1.16% | ||||
| Sep 13 | 30.18 | 30.02 |
30.92
|
29.59
|
62.7K | -0.59% | ||||
| Sep 12 | 30.36 | 30.24 |
30.73
|
30.14
|
38.1K | 1.37% | ||||
| Sep 9 | 29.95 | 29.93 |
30.18
|
29.61
|
54.4K | 1.05% | ||||
| Sep 8 | 29.64 | 29.64 |
29.85
|
29.42
|
49.0K | -0.2% | ||||
| Sep 7 | 29.7 | 28.88 |
29.7
|
28.86
|
53.7K | 2.20% | ||||
| Sep 6 | 29.06 | 29.21 |
29.34
|
28.2
|
97.3K | -0.45% | ||||
| Sep 2 | 29.19 | 29.5 |
29.82
|
28.78
|
59.3K | -0.27% | ||||
| Sep 1 | 29.27 | 29.22 |
29.29
|
28.41
|
76.9K | -0.54% | ||||
| Aug 31 | 29.43 | 29.38 |
29.72
|
29.18
|
80.1K | 0.03% | ||||
| Aug 30 | 29.42 | 29.98 |
30.01
|
28.74
|
76.8K | -2.1% | ||||
| Aug 29 | 30.05 | 29.79 |
30.13
|
29.59
|
48.6K | 0.03% | ||||
| Aug 26 | 30.04 | 30.1 |
30.34
|
29.85
|
42.0K | -0.53% | ||||
| Aug 25 | 30.2 | 29.4 |
30.55
|
29.38
|
53.0K | 2.48% | ||||
| Aug 24 | 29.47 | 28.93 |
29.61
|
28.82
|
47.7K | 1.90% | ||||
| Aug 23 | 28.92 | 29.45 |
29.5
|
28.91
|
46.3K | -1.8% | ||||
| Aug 22 | 29.45 | 29.87 |
30.49
|
29.14
|
97.4K | -3.32% | ||||
| Aug 19 | 30.46 | 30.68 |
30.79
|
30.21
|
54.3K | -0.91% | ||||
| Aug 18 | 30.74 | 30.4 |
31.02
|
30.35
|
49.7K | 0.99% | ||||
| Aug 17 | 30.44 | 30.26 |
30.56
|
30.06
|
39.1K | -0.1% | ||||
| Aug 16 | 30.47 | 30.36 |
30.71
|
30.13
|
61.3K | 0.63% | ||||
| Aug 15 | 30.28 | 29.74 |
30.28
|
29.09
|
79.3K | 1.07% | ||||
| Aug 12 | 29.96 | 29.33 |
30.09
|
29.04
|
62.5K | 2.11% | ||||
| Aug 11 | 29.34 | 28.98 |
29.85
|
28.98
|
53.7K | 1.98% | ||||
| Aug 10 | 28.77 | 29.08 |
29.82
|
28.28
|
100K | -1.61% | ||||
| Aug 9 | 29.24 | 28.13 |
29.24
|
27.44
|
111K | 3.50% | ||||
| Aug 8 | 28.25 | 27.81 |
29.04
|
27.75
|
142K | 1.58% | ||||
| Aug 5 | 27.81 | 26.19 |
27.92
|
25.92
|
236K | 9.96% | ||||
| Aug 4 | 25.29 | 31.93 |
31.99
|
24.85
|
244K | -21.65% | ||||
| Aug 3 | 32.28 | 32.3 |
32.4
|
31.61
|
122K | 0.09% | ||||
| Aug 2 | 32.25 | 33.05 |
33.17
|
32.25
|
40.8K | -1.74% | ||||
| Aug 1 | 32.82 | 32.83 |
33.18
|
32.2
|
51.6K | -0.03% | ||||
| Jul 29 | 32.83 | 32.85 |
33.16
|
32.72
|
47.7K | 0.31% | ||||
| Jul 28 | 32.73 | 33.32 |
33.51
|
32.26
|
38.9K | -1.59% | ||||
| Jul 27 | 33.26 | 33.7 |
33.7
|
32.8
|
64.9K | -0.48% | ||||
| Jul 26 | 33.42 | 33.28 |
33.67
|
33.13
|
44.0K | 0.51% | ||||
| Jul 25 | 33.25 | 33.17 |
33.59
|
32.65
|
56.2K | 1.78% | ||||
| Jul 22 | 32.67 | 32.53 |
33.01
|
32.23
|
51.9K | -0.06% | ||||
| Jul 21 | 32.69 | 33.05 |
33.05
|
32.17
|
56.2K | -1.63% | ||||
| Jul 20 | 33.23 | 33.42 |
33.5
|
32.69
|
70.5K | -0.87% | ||||
| Jul 19 | 33.52 | 33.1 |
33.96
|
32.77
|
87.2K | 2.54% | ||||
| Jul 18 | 32.69 | 33.13 |
34.31
|
32.59
|
54.8K | -1.33% | ||||
| Jul 15 | 33.13 | 32.98 |
33.36
|
32.34
|
62.6K | 2.47% | ||||
| Jul 14 | 32.33 | 33.55 |
33.55
|
31.75
|
75.1K | -4.09% | ||||
| Jul 13 | 33.71 | 33.59 |
33.96
|
32.99
|
36.8K | -0.15% | ||||
| Jul 12 | 33.76 | 34.59 |
34.89
|
33.53
|
82.2K | -2.4% | ||||
| Jul 11 | 34.59 | 33.94 |
34.7
|
32.82
|
61.6K | 1.50% | ||||
| Jul 8 | 34.08 | 33.79 |
34.09
|
33.02
|
65.6K | 1.19% | ||||
| Jul 7 | 33.68 | 34.64 |
35.36
|
33.63
|
115K | -2.18% | ||||
| Jul 6 | 34.43 | 33.95 |
34.64
|
33.53
|
95.6K | 0.73% | ||||
| Jul 5 | 34.18 | 33.87 |
34.18
|
32.69
|
116K | -0.35% | ||||
| Jul 1 | 34.3 | 34.12 |
34.54
|
33.72
|
67.0K | 0.20% | ||||
| Jun 30 | 34.23 | 33 |
34.41
|
32.83
|
133K | 3.16% | ||||
| Jun 29 | 33.18 | 33.1 |
33.74
|
32.68
|
89.1K | 0.21% | ||||
| Jun 28 | 33.11 | 32.48 |
33.68
|
32.48
|
84.9K | 1.81% | ||||
| Jun 27 | 32.52 | 36.02 |
36.25
|
32.08
|
194K | -12.39% | ||||
| Jun 24 | 37.12 | 35.21 |
37.26
|
34.9
|
248K | 6.42% | ||||
| Jun 23 | 34.88 | 34.8 |
35.62
|
34.67
|
138K | 0.26% | ||||
| Jun 22 | 34.79 | 33.83 |
35.31
|
33.83
|
141K | 1.34% | ||||
| Jun 21 | 34.33 | 33 |
34.54
|
32.41
|
170K | 5.40% | ||||
| Jun 17 | 32.57 | 31.39 |
32.92
|
31.39
|
390K | 4.66% | ||||
| Jun 16 | 31.12 | 31.56 |
31.56
|
30.78
|
118K | -2.26% | ||||
| Jun 15 | 31.84 | 31.76 |
32.6
|
31.24
|
96.0K | 0.41% | ||||
| Jun 14 | 31.71 | 31.19 |
31.78
|
31.16
|
54.6K | 1.18% | ||||
| Jun 13 | 31.34 | 30.91 |
31.65
|
30.35
|
85.9K | -0.1% | ||||
| Jun 10 | 31.37 | 31.73 |
31.81
|
31.16
|
66.4K | -2.06% | ||||
| Jun 9 | 32.03 | 32.41 |
32.58
|
31.86
|
95.1K | -1.36% | ||||
| Jun 8 | 32.47 | 32.78 |
33.29
|
32.3
|
40.0K | -1.75% | ||||
| Jun 7 | 33.05 | 32.95 |
33.49
|
32.88
|
96.3K | -0.09% | ||||
| Jun 6 | 33.08 | 32.62 |
33.27
|
32.53
|
54.5K | 2.16% | ||||
| Jun 3 | 32.38 | 32.37 |
32.63
|
32.15
|
39.6K | -0.86% | ||||
| Jun 2 | 32.66 | 32.63 |
32.76
|
32.1
|
60.8K | -0.31% | ||||
| Jun 1 | 32.76 | 32.35 |
32.81
|
31.87
|
91.1K | 1.08% | ||||
| May 31 | 32.41 | 31.68 |
32.5
|
30.97
|
106K | 2.30% | ||||
| May 27 | 31.68 | 31.49 |
31.68
|
31.14
|
61.3K | 0.64% | ||||
| May 26 | 31.48 | 30.83 |
31.83
|
30.59
|
59.9K | 3.35% | ||||
| May 25 | 30.46 | 30.26 |
30.82
|
29.97
|
44.6K | 0.10% | ||||
| May 24 | 30.43 | 30.23 |
30.49
|
29.18
|
75.9K | 1% | ||||
| May 23 | 30.13 | 29.9 |
31
|
29.62
|
200K | 2.38% | ||||
| May 20 | 29.43 | 30.68 |
30.68
|
29.05
|
110K | -3.48% | ||||
| May 19 | 30.49 | 31.29 |
31.29
|
30.18
|
99.2K | -3.18% | ||||
| May 18 | 31.49 | 31.06 |
31.71
|
30.64
|
149K | 1.35% | ||||
| May 17 | 31.07 | 30.4 |
31.09
|
30.4
|
47.9K | 3.50% | ||||
| May 16 | 30.02 | 29.7 |
30.54
|
29.67
|
95.5K | 0.40% | ||||
| May 13 | 29.9 | 30.41 |
30.64
|
29.68
|
56.0K | -0.76% | ||||
| May 12 | 30.13 | 29.44 |
30.26
|
29.29
|
77.0K | 2.07% | ||||
| May 11 | 29.52 | 29.8 |
30.24
|
29.41
|
52.3K | -0.1% | ||||
| May 10 | 29.55 | 30.64 |
31.02
|
29.51
|
103K | -3.05% | ||||
| May 9 | 30.48 | 29.89 |
30.82
|
29.89
|
116K | 0.59% | ||||
| May 6 | 30.3 | 30.4 |
30.88
|
29.88
|
93.9K | -1.24% | ||||
| May 5 | 30.68 | 32.02 |
32.93
|
30.16
|
85.7K | -1.06% | ||||
| May 4 | 31.01 | 30.12 |
31.07
|
29.95
|
64.1K | 3.96% | ||||
| May 3 | 29.83 | 29.39 |
30.32
|
29.39
|
47.7K | 1.32% | ||||
| May 2 | 29.44 | 29.58 |
30.07
|
29.02
|
74.4K | 0.51% | ||||
| Apr 29 | 29.29 | 30.3 |
30.43
|
29.13
|
55.2K | -4.06% | ||||
| Apr 28 | 30.53 | 30.01 |
30.61
|
29.37
|
83.8K | 2.04% | ||||
| Apr 27 | 29.92 | 29.93 |
30.61
|
29.62
|
76.2K | 0.57% | ||||
| Apr 26 | 29.75 | 29.86 |
30.3
|
29.6
|
74.9K | -1.23% | ||||
| Apr 25 | 30.12 | 30.13 |
30.25
|
29.14
|
72.6K | -0.03% | ||||
| Apr 22 | 30.13 | 30.14 |
30.9
|
30.06
|
60.7K | -0.33% | ||||
| Apr 21 | 30.23 | 30.28 |
31.51
|
29.98
|
42.4K | -0.49% | ||||
| Apr 20 | 30.38 | 29.73 |
30.45
|
29.73
|
39.8K | 2.74% | ||||
| Apr 19 | 29.57 | 29.67 |
29.98
|
29.44
|
44.0K | 0% | ||||
| Apr 18 | 29.57 | 29.3 |
29.82
|
29
|
39.7K | -0.07% | ||||
| Apr 14 | 29.59 | 29.56 |
29.96
|
29.31
|
39.7K | 0.20% | ||||
| Apr 13 | 29.53 | 29.48 |
29.72
|
29.1
|
43.5K | 0.24% | ||||
| Apr 12 | 29.46 | 29.95 |
30.44
|
29.45
|
55.4K | -1.04% | ||||
| Apr 11 | 29.77 | 29.82 |
30.54
|
29.49
|
63.5K | 0.10% | ||||
| Apr 8 | 29.74 | 30.23 |
31.68
|
29.57
|
73.7K | -0.9% | ||||
| Apr 7 | 30.01 | 30.31 |
30.65
|
29.95
|
71.8K | -1.15% | ||||
| Apr 6 | 30.36 | 30.71 |
30.99
|
30.32
|
58.5K | -1.14% | ||||
| Apr 5 | 30.71 | 30.55 |
31.42
|
30.55
|
74.8K | -0.45% | ||||
| Apr 4 | 30.85 | 31.66 |
32.11
|
30.4
|
81.4K | -3.5% | ||||
| Apr 1 | 31.97 | 31.27 |
32.08
|
31.11
|
89.1K | 2.90% | ||||
| Mar 31 | 31.07 | 30.72 |
31.15
|
30.69
|
53.8K | 1.04% | ||||
| Mar 30 | 30.75 | 30.88 |
31.28
|
30.61
|
68.7K | 0.07% | ||||
| Mar 29 | 30.73 | 30.69 |
31.03
|
30.55
|
81.0K | 0.36% | ||||
| Mar 28 | 30.62 | 31.09 |
31.23
|
30.47
|
61.8K | -1.13% | ||||
| Mar 25 | 30.97 | 30.5 |
31.09
|
30.47
|
63.3K | 1.67% | ||||
| Mar 24 | 30.46 | 30.34 |
30.51
|
29.89
|
70.5K | 1.16% | ||||
| Mar 23 | 30.11 | 30.36 |
30.6
|
29.95
|
51.1K | -0.53% | ||||
| Mar 22 | 30.27 | 30.98 |
31.31
|
29.9
|
106K | -2.23% | ||||
| Mar 21 | 30.96 | 29.4 |
31.06
|
29.29
|
143K | 8.98% | ||||
| Mar 18 | 28.41 | 28.66 |
28.92
|
27.99
|
170K | -1.32% | ||||
| Mar 17 | 28.79 | 28.29 |
29.16
|
28.09
|
82.7K | 1.88% | ||||
| Mar 16 | 28.26 | 28.25 |
28.56
|
27.78
|
81.6K | 0.57% | ||||
| Mar 15 | 28.1 | 28.25 |
28.55
|
27.61
|
68.6K | -0.14% | ||||
| Mar 14 | 28.14 | 27.96 |
28.46
|
27.81
|
76.5K | 1.04% | ||||
| Mar 11 | 27.85 | 27.5 |
28.02
|
27.28
|
62.0K | 2.35% | ||||
| Mar 10 | 27.21 | 26.99 |
27.38
|
26.72
|
93.1K | -0.66% | ||||
| Mar 9 | 27.39 | 27.97 |
28.02
|
26.91
|
88.4K | -0.9% | ||||
| Mar 8 | 27.64 | 27.66 |
28.07
|
26.66
|
85.1K | 0.33% | ||||
| Mar 7 | 27.55 | 27.61 |
27.87
|
26.31
|
68.4K | -0.36% | ||||
| Mar 4 | 27.65 | 27.67 |
27.82
|
27.29
|
95.6K | -1.5% | ||||
| Mar 3 | 28.07 | 27.62 |
28.11
|
27.28
|
68.4K | 0.97% | ||||
| Mar 2 | 27.8 | 26.92 |
27.92
|
26.92
|
62.6K | 3.96% | ||||
| Mar 1 | 26.74 | 27.62 |
27.65
|
26.66
|
97.1K | -3.15% | ||||
| Feb 28 | 27.61 | 27.52 |
27.98
|
27.49
|
97.4K | -1.04% | ||||
| Feb 25 | 27.9 | 27.14 |
28.03
|
27.08
|
50.9K | 1.79% | ||||
| Feb 24 | 27.41 | 26.92 |
27.58
|
26.5
|
69.6K | -0.76% | ||||
| Feb 23 | 27.62 | 28.09 |
28.12
|
27.15
|
78.8K | -0.36% | ||||
| Feb 22 | 27.72 | 28.86 |
29.33
|
27.11
|
242K | -6.07% | ||||
| Feb 18 | 29.51 | 28.63 |
29.98
|
28.63
|
128K | 2.82% | ||||
| Feb 17 | 28.7 | 29.04 |
29.39
|
28.63
|
113K | -2.28% | ||||
| Feb 16 | 29.37 | 28.54 |
29.44
|
28.5
|
116K | 3.13% | ||||
| Feb 15 | 28.48 | 26.7 |
28.49
|
26
|
306K | 22.39% | ||||
| Feb 14 | 23.27 | 23.74 |
24.02
|
23.22
|
58.1K | -1.4% | ||||
| Feb 11 | 23.6 | 23.66 |
23.85
|
23.3
|
54.7K | 1.20% | ||||
| Feb 10 | 23.32 | 23.2 |
24.22
|
23.05
|
72.6K | 0% | ||||
| Feb 9 | 23.32 | 24.05 |
24.31
|
23.21
|
56.4K | -3.36% | ||||
| Feb 8 | 24.13 | 23.87 |
24.58
|
23.73
|
33.6K | 1.43% | ||||
| Feb 7 | 23.79 | 23.98 |
24.05
|
23.7
|
40.2K | 0.46% | ||||
| Feb 4 | 23.68 | 23.76 |
23.92
|
22.96
|
66.3K | -0.21% | ||||
| Feb 3 | 23.73 | 23.89 |
24.28
|
23.53
|
50.4K | -1.37% | ||||
| Feb 2 | 24.06 | 24.32 |
24.32
|
23.75
|
55.2K | -1.19% | ||||
| Feb 1 | 24.35 | 24.9 |
25.14
|
24.11
|
53.0K | -2.37% | ||||
| Jan 31 | 24.94 | 24.15 |
25.01
|
24.15
|
70.1K | 2.30% | ||||
| Jan 28 | 24.38 | 24.1 |
24.38
|
23.76
|
37.4K | 1.12% | ||||
| Jan 27 | 24.11 | 24.74 |
25.17
|
23.95
|
46.6K | -2.27% | ||||
| Jan 26 | 24.67 | 24.95 |
25.5
|
24.38
|
65.8K | -0.72% | ||||
| Jan 25 | 24.85 | 24.54 |
25.11
|
24.06
|
49.7K | 0.12% | ||||
| Jan 24 | 24.82 | 23.57 |
24.96
|
23.46
|
75.4K | 3.68% | ||||
| Jan 21 | 23.94 | 23.6 |
24.46
|
23.58
|
77.9K | -0.17% | ||||
| Jan 20 | 23.98 | 24.14 |
24.75
|
23.86
|
53.1K | -0.5% | ||||
| Jan 19 | 24.1 | 24.99 |
25
|
23.98
|
42.9K | -3.14% | ||||
| Jan 18 | 24.88 | 25.11 |
25.41
|
24.75
|
55.6K | -2.01% | ||||
| Jan 14 | 25.39 | 24.34 |
25.56
|
24.34
|
77.1K | 2.67% | ||||
| Jan 13 | 24.73 | 24.31 |
24.99
|
23.97
|
70.1K | 2.78% | ||||
| Jan 12 | 24.06 | 24.21 |
24.95
|
24
|
80.0K | -0.87% | ||||
| Jan 11 | 24.27 | 24.64 |
24.64
|
23.89
|
63.5K | -1.78% | ||||
| Jan 10 | 24.71 | 24.96 |
25.27
|
24.49
|
99.4K | -0.56% | ||||
| Jan 7 | 24.85 | 24.22 |
25
|
23.95
|
52.5K | 2.69% | ||||
| Jan 6 | 24.2 | 23.9 |
24.45
|
23.63
|
58.7K | 2.20% | ||||
| Jan 5 | 23.68 | 24.17 |
24.47
|
23.59
|
80.2K | -1.25% | ||||
| Jan 4 | 23.98 | 24 |
24.44
|
23.57
|
53.1K | 1.14% | ||||
| Jan 3 | 23.71 | 23.34 |
24.2
|
23.34
|
103K | 2.24% | ||||
| Dec 31 | 23.19 | 23.71 |
23.77
|
23.08
|
75.1K | -1.32% | ||||
| Dec 30 | 23.5 | 23.63 |
23.96
|
23.33
|
76.7K | -0.59% | ||||
| Dec 29 | 23.64 | 23.96 |
23.96
|
23.25
|
86.1K | -0.42% | ||||
| Dec 28 | 23.74 | 23.6 |
24.11
|
23.53
|
36.8K | 0.72% | ||||
| Dec 27 | 23.57 | 23.35 |
23.66
|
23.15
|
55.7K | 1.03% | ||||
| Dec 23 | 23.33 | 23.02 |
23.82
|
22.97
|
82.0K | 0.91% | ||||
| Dec 22 | 23.12 | 22.93 |
23.18
|
22.65
|
68.6K | 0.83% | ||||
| Dec 21 | 22.93 | 22.55 |
23.47
|
22.55
|
106K | 2.78% | ||||
| Dec 20 | 22.31 | 23.24 |
23.25
|
21.64
|
130K | -5.43% | ||||
| Dec 17 | 23.59 | 24.8 |
25.03
|
23.42
|
506K | -4.61% | ||||
| Dec 16 | 24.73 | 24.78 |
25.57
|
24.32
|
136K | 0.77% | ||||
| Dec 15 | 24.54 | 23.76 |
24.58
|
23.36
|
145K | 3.68% | ||||
| Dec 14 | 23.67 | 23.38 |
24.12
|
23.35
|
114K | 1.50% | ||||
| Dec 13 | 23.32 | 22.67 |
23.75
|
22.54
|
154K | 2.69% | ||||
| Dec 10 | 22.71 | 22.9 |
22.9
|
22.38
|
67.5K | 0% | ||||
| Dec 9 | 22.71 | 22.68 |
23.08
|
22.58
|
71.4K | -1.22% | ||||
| Dec 8 | 22.99 | 23.44 |
23.59
|
22.41
|
104K | -1.25% | ||||
| Dec 7 | 23.28 | 23.51 |
23.6
|
22.68
|
70.6K | 0.22% | ||||
| Dec 6 | 23.23 | 22.6 |
23.5
|
22.6
|
79.0K | 4.36% | ||||
| Dec 3 | 22.26 | 22.42 |
22.64
|
21.87
|
64.3K | -0.98% | ||||
| Dec 2 | 22.48 | 21.99 |
22.82
|
21.62
|
124K | 3.02% | ||||
| Dec 1 | 21.82 | 22.28 |
22.83
|
21.52
|
139K | 4.30% | ||||
| Nov 30 | 20.92 | 20.79 |
21.34
|
20.63
|
155K | -0.38% | ||||
| Nov 29 | 21 | 21.78 |
21.78
|
20.81
|
96.8K | -2.05% | ||||
| Nov 26 | 21.44 | 21.77 |
22.36
|
20.78
|
80.6K | -4.2% | ||||
| Nov 24 | 22.38 | 22.59 |
22.89
|
21.83
|
38.5K | -1.67% | ||||
| Nov 23 | 22.76 | 22.38 |
22.92
|
21.43
|
135K | 1.56% | ||||
| Nov 22 | 22.41 | 22.1 |
22.97
|
22.08
|
63.3K | 2% | ||||
| Nov 19 | 21.97 | 21.95 |
22.34
|
21.57
|
80.2K | -1.35% | ||||
| Nov 18 | 22.27 | 21.87 |
22.38
|
21.48
|
92.4K | 1.32% | ||||
| Nov 17 | 21.98 | 21.38 |
22.11
|
21.38
|
137K | 0.73% | ||||
| Nov 16 | 21.82 | 21.81 |
22.22
|
21.69
|
78.4K | 0.23% | ||||
| Nov 15 | 21.77 | 21.89 |
21.9
|
21.3
|
161K | 0.32% | ||||
| Nov 12 | 21.7 | 21.72 |
22.25
|
21.36
|
138K | -0.5% | ||||
| Nov 11 | 21.81 | 22.08 |
22.3
|
21.59
|
84.9K | -0.37% | ||||
| Nov 10 | 21.89 | 22.58 |
22.58
|
21.62
|
81.9K | -3.48% | ||||
| Nov 9 | 22.68 | 22.53 |
22.78
|
21.85
|
51.9K | 0% | ||||
| Nov 8 | 22.68 | 22.5 |
22.83
|
22.42
|
47.6K | 1.66% | ||||
| Nov 5 | 22.31 | 21.73 |
22.57
|
21.57
|
81.9K | 2.29% | ||||
| Nov 4 | 21.81 | 22.42 |
23.03
|
21.3
|
142K | -6.07% | ||||
| Nov 3 | 23.22 | 21.97 |
23.57
|
21.77
|
97.0K | 4.97% | ||||
| Nov 2 | 22.12 | 22.04 |
22.63
|
21.32
|
94.9K | -0.14% | ||||
| Nov 1 | 22.15 | 20.64 |
22.23
|
20.57
|
152K | 8.42% | ||||
| Oct 29 | 20.43 | 21.06 |
21.06
|
19.85
|
84.4K | -3.36% | ||||
| Oct 28 | 21.14 | 20.57 |
21.45
|
20.57
|
49.6K | 3.12% | ||||
| Oct 27 | 20.5 | 21.05 |
21.47
|
20.5
|
58.4K | -2.8% | ||||
| Oct 26 | 21.09 | 21.99 |
21.99
|
21.02
|
63.3K | -2.59% | ||||
| Oct 25 | 21.65 | 22.1 |
22.11
|
21.4
|
47.7K | -0.46% | ||||
| Oct 22 | 21.75 | 22.14 |
22.47
|
21.66
|
36.6K | -0.46% | ||||
| Oct 21 | 21.85 | 22.17 |
22.23
|
21.57
|
68.8K | -1.04% | ||||
| Oct 20 | 22.08 | 21.99 |
22.25
|
21.24
|
59.1K | -0.05% | ||||
| Oct 19 | 22.09 | 21.93 |
22.15
|
21.71
|
83.6K | 0.96% | ||||
| Oct 18 | 21.88 | 22.01 |
22.87
|
21.88
|
64.2K | -0.59% | ||||
| Oct 15 | 22.01 | 22.84 |
22.84
|
22.01
|
52.2K | -2% | ||||
| Oct 14 | 22.46 | 22.51 |
22.86
|
22.33
|
32.3K | 1.03% | ||||
| Oct 13 | 22.23 | 22.15 |
22.34
|
21.69
|
42.6K | -0.04% | ||||
| Oct 12 | 22.24 | 22.15 |
22.52
|
21.66
|
32.8K | 0.63% | ||||
| Oct 11 | 22.1 | 23.05 |
23.28
|
22.04
|
20.4K | -3.49% | ||||
| Oct 8 | 22.9 | 23.07 |
23.44
|
22.81
|
30.9K | -1.34% | ||||
| Oct 7 | 23.21 | 23.37 |
23.64
|
22.95
|
42.8K | 0.65% | ||||
| Oct 6 | 23.06 | 23.01 |
23.19
|
22.5
|
30.5K | -0.9% | ||||
| Oct 5 | 23.27 | 23 |
23.45
|
22.7
|
74.6K | 1.31% | ||||
| Oct 4 | 22.97 | 23.35 |
23.82
|
22.81
|
48.1K | -1.84% | ||||
| Oct 1 | 23.4 | 23.75 |
23.78
|
22.53
|
66.0K | 1.30% | ||||
| Sep 30 | 23.1 | 23.87 |
23.89
|
23.1
|
26.8K | -1.24% | ||||
| Sep 29 | 23.39 | 23.06 |
23.61
|
23.06
|
39.2K | 1.52% | ||||
| Sep 28 | 23.04 | 23.81 |
24.18
|
22.72
|
53.7K | -2.54% | ||||
| Sep 27 | 23.64 | 23.42 |
24.24
|
23.42
|
73.2K | 1.85% | ||||
| Sep 24 | 23.21 | 23.08 |
23.75
|
22.87
|
44.5K | -0.17% | ||||
| Sep 23 | 23.25 | 22.97 |
23.44
|
22.78
|
71.2K | 2.06% | ||||
| Sep 22 | 22.78 | 22.95 |
23.17
|
22.34
|
35.2K | 0.49% | ||||
| Sep 21 | 22.67 | 23.07 |
23.7
|
22.4
|
38.1K | -1.26% | ||||
| Sep 20 | 22.96 | 22.53 |
24.78
|
22.46
|
64.5K | -0.22% | ||||
| Sep 17 | 23.01 | 22.74 |
23.4
|
22.23
|
251K | 0.79% | ||||
| Sep 16 | 22.83 | 23.48 |
24.02
|
22.22
|
80.1K | -1.17% | ||||
| Sep 15 | 23.1 | 22.77 |
24.55
|
22.72
|
78.1K | 1.36% | ||||
| Sep 14 | 22.79 | 23.44 |
23.82
|
22.7
|
68.4K | -2.61% | ||||
| Sep 13 | 23.4 | 22.9 |
23.84
|
22.68
|
59.5K | 3.45% | ||||
| Sep 10 | 22.62 | 23.3 |
23.5
|
22.36
|
77.5K | -1.91% | ||||
| Sep 9 | 23.06 | 23.49 |
23.69
|
22.79
|
103K | -2% | ||||
| Sep 8 | 23.53 | 24.42 |
24.85
|
23.25
|
73.8K | -3.84% | ||||
| Sep 7 | 24.47 | 24.94 |
24.94
|
24.26
|
68.3K | -2.82% | ||||
| Sep 3 | 25.18 | 25.44 |
25.83
|
24.78
|
48.1K | -1.37% | ||||
| Sep 2 | 25.53 | 25.6 |
25.7
|
25.24
|
47.3K | -0.62% | ||||
| Sep 1 | 25.69 | 26.09 |
26.25
|
25.26
|
35.4K | -1.04% | ||||
| Aug 31 | 25.96 | 26.25 |
26.52
|
25.89
|
48.9K | -1.1% | ||||
| Aug 30 | 26.25 | 27.59 |
27.89
|
26.08
|
49.2K | -4.44% | ||||
| Aug 27 | 27.47 | 27.06 |
27.52
|
25.82
|
79.3K | 1.85% | ||||
| Aug 26 | 26.97 | 27.2 |
27.93
|
26.83
|
70.9K | -1.21% | ||||
| Aug 25 | 27.3 | 27.38 |
27.38
|
26.51
|
63.7K | 0.11% | ||||
| Aug 24 | 27.27 | 27.25 |
28.73
|
26.81
|
51.3K | -0.11% | ||||
| Aug 23 | 27.3 | 27.16 |
27.76
|
26.99
|
52.3K | 0.92% | ||||
| Aug 20 | 27.05 | 26.66 |
27.23
|
26.6
|
35.2K | 0.93% | ||||
| Aug 19 | 26.8 | 27.02 |
27.36
|
26.49
|
67.7K | -2.3% | ||||
| Aug 18 | 27.43 | 27.42 |
28.04
|
27.15
|
60.5K | 0.04% | ||||
| Aug 17 | 27.42 | 27.01 |
27.65
|
26.58
|
78.7K | 1.33% | ||||
| Aug 16 | 27.06 | 26.55 |
27.4
|
25.99
|
54.5K | 1.12% | ||||
| Aug 13 | 26.76 | 26.42 |
26.88
|
26.06
|
35.2K | 1.75% | ||||
| Aug 12 | 26.3 | 26.79 |
26.79
|
25.93
|
108K | -1.65% | ||||
| Aug 11 | 26.74 | 26.89 |
26.89
|
26.38
|
36.2K | -0.78% | ||||
| Aug 10 | 26.95 | 26.3 |
27.14
|
26.3
|
39.7K | 1.09% | ||||
| Aug 9 | 26.66 | 26.53 |
26.81
|
26.23
|
44.4K | 0.26% | ||||
| Aug 6 | 26.59 | 25.67 |
26.71
|
25.51
|
86.2K | 5.10% | ||||
| Aug 5 | 25.3 | 25.21 |
25.67
|
24.97
|
83.5K | -0.08% | ||||
| Aug 4 | 25.32 | 24.5 |
26.27
|
24.15
|
76.4K | 3.98% | ||||
| Aug 3 | 24.35 | 24.57 |
24.65
|
23.3
|
104K | 1.37% | ||||
| Aug 2 | 24.02 | 25 |
25.29
|
23.89
|
52.5K | -3.61% | ||||
| Jul 30 | 24.92 | 24.19 |
24.98
|
24.18
|
74.1K | 3.06% | ||||
| Jul 29 | 24.18 | 24.39 |
24.39
|
23.63
|
20.8K | 1.13% | ||||
| Jul 28 | 23.91 | 24.27 |
24.67
|
23.7
|
39.3K | -0.83% | ||||
| Jul 27 | 24.11 | 24.08 |
24.47
|
23.74
|
54.9K | 0.08% | ||||
| Jul 26 | 24.09 | 23.97 |
24.5
|
23.77
|
40.7K | 0.75% | ||||
| Jul 23 | 23.91 | 23.98 |
24.07
|
23.49
|
48.1K | 0.59% | ||||
| Jul 22 | 23.77 | 24.81 |
24.81
|
23.57
|
50.6K | -4.73% | ||||
| Jul 21 | 24.95 | 24.98 |
25.57
|
24.41
|
62.5K | 1.13% | ||||
| Jul 20 | 24.67 | 23.95 |
25.27
|
23.92
|
105K | 2.79% | ||||
| Jul 19 | 24 | 24.7 |
24.77
|
23.85
|
69.4K | -4.88% | ||||
| Jul 16 | 25.23 | 25.51 |
25.77
|
25.16
|
58.3K | -0.51% | ||||
| Jul 15 | 25.36 | 24.49 |
25.56
|
24.3
|
67.7K | 3.22% | ||||
| Jul 14 | 24.57 | 24.43 |
24.84
|
24.21
|
80.1K | 0.61% | ||||
| Jul 13 | 24.42 | 24.88 |
25
|
24.13
|
65.9K | -0.89% | ||||
| Jul 12 | 24.64 | 25.32 |
25.32
|
24.31
|
97.7K | -0.12% | ||||
| Jul 9 | 24.67 | 24.65 |
24.93
|
24.35
|
43.7K | 0.90% | ||||
| Jul 8 | 24.45 | 25.07 |
25.2
|
24.11
|
61.8K | -5.16% | ||||
| Jul 7 | 25.78 | 25.92 |
26.57
|
25.48
|
39.5K | -1.26% | ||||
| Jul 6 | 26.11 | 26.88 |
26.88
|
25.85
|
81.9K | -4.74% | ||||
| Jul 2 | 27.41 | 28.14 |
28.43
|
27.37
|
33.0K | -2.9% | ||||
| Jul 1 | 28.23 | 27.91 |
28.35
|
27.79
|
42.4K | 1.80% | ||||
| Jun 30 | 27.73 | 28.25 |
28.25
|
27.66
|
57.2K | -0.79% | ||||
| Jun 29 | 27.95 | 27.82 |
28.17
|
27.46
|
58.1K | 0.98% | ||||
| Jun 28 | 27.68 | 27.97 |
28.73
|
27.59
|
95.9K | 0.73% | ||||
| Jun 25 | 27.48 | 27.7 |
28.21
|
27.29
|
210K | -0.58% | ||||
| Jun 24 | 27.64 | 27.21 |
27.67
|
27.08
|
45.9K | 1.66% | ||||
| Jun 23 | 27.19 | 27.57 |
28.1
|
26.84
|
73.4K | -1.41% | ||||
| Jun 22 | 27.58 | 27.56 |
27.58
|
26.9
|
54.9K | -0.43% | ||||
| Jun 21 | 27.7 | 27.45 |
27.88
|
27.22
|
51.1K | 1.73% | ||||
| Jun 18 | 27.23 | 28.29 |
28.36
|
26.8
|
154K | -3.41% | ||||
| Jun 17 | 28.19 | 29.29 |
29.29
|
27.75
|
63.2K | -3.66% | ||||
| Jun 16 | 29.26 | 29.21 |
29.34
|
28.93
|
39.2K | -0.27% | ||||
| Jun 15 | 29.34 | 29.2 |
29.34
|
28.7
|
36.8K | 1.14% | ||||
| Jun 14 | 29.01 | 29.59 |
29.59
|
28.61
|
47.6K | -0.79% | ||||
| Jun 11 | 29.24 | 29.82 |
29.82
|
28.81
|
40.3K | 0.24% | ||||
| Jun 10 | 29.17 | 29.66 |
29.66
|
29.05
|
35.7K | -0.65% | ||||
| Jun 9 | 29.36 | 30.13 |
30.13
|
29.32
|
55.5K | -2.94% | ||||
| Jun 8 | 30.25 | 29.71 |
30.53
|
29.67
|
42.8K | 1.48% | ||||
| Jun 7 | 29.81 | 30.4 |
30.44
|
29.74
|
40.0K | -2.29% | ||||
| Jun 4 | 30.51 | 30.98 |
30.98
|
30.17
|
27.4K | -1.52% | ||||
| Jun 3 | 30.98 | 30.54 |
31
|
30.22
|
43.9K | 0.72% | ||||
| Jun 2 | 30.76 | 31.06 |
31.39
|
30.54
|
51.2K | 0.46% | ||||
| Jun 1 | 30.62 | 30.91 |
31.07
|
30.27
|
87.6K | -0.1% | ||||
| May 28 | 30.65 | 30.83 |
31.15
|
30.3
|
42.9K | 0% | ||||
| May 27 | 30.65 | 31.09 |
31.45
|
30.37
|
46.2K | -0.1% | ||||
| May 26 | 30.68 | 30.1 |
30.98
|
30.03
|
56.0K | 1.29% | ||||
| May 25 | 30.29 | 32.15 |
32.19
|
30.21
|
65.5K | -4.87% | ||||
| May 24 | 31.84 | 32.48 |
32.48
|
31.64
|
77.2K | -1.73% | ||||
| May 21 | 32.4 | 32.41 |
33.01
|
32.29
|
54.5K | -0.37% | ||||
| May 20 | 32.52 | 32.2 |
32.75
|
31.85
|
28.3K | 0.31% | ||||
| May 19 | 32.42 | 32.06 |
32.73
|
31.66
|
40.7K | -0.55% | ||||
| May 18 | 32.6 | 32.64 |
32.86
|
32.27
|
57.0K | -0.15% | ||||
| May 17 | 32.65 | 32.78 |
33.31
|
32.5
|
35.6K | -1.06% | ||||
| May 14 | 33 | 32.84 |
33.21
|
32.23
|
48.7K | 0.76% | ||||
| May 13 | 32.75 | 31.8 |
32.75
|
31.8
|
61.7K | 3.51% | ||||
| May 12 | 31.64 | 31.54 |
32.51
|
31.42
|
69.2K | 0.60% | ||||
| May 11 | 31.45 | 31.23 |
31.96
|
31.23
|
69.1K | -0.94% | ||||
| May 10 | 31.75 | 32.79 |
32.95
|
31.75
|
70.0K | -2.31% | ||||
| May 7 | 32.5 | 31.96 |
32.79
|
31.59
|
47.9K | 0.81% | ||||
| May 6 | 32.24 | 31.69 |
32.3
|
31.35
|
89.4K | 1.38% | ||||
| May 5 | 31.8 | 30.47 |
32.14
|
30.09
|
78.6K | 5.58% | ||||
| May 4 | 30.12 | 30.63 |
31.23
|
30
|
118K | -2.56% | ||||
| May 3 | 30.91 | 30.16 |
31.18
|
30.16
|
241K | 2.15% | ||||
| Apr 30 | 30.26 | 30.99 |
31.12
|
30.12
|
72.3K | -3.11% | ||||
| Apr 29 | 31.23 | 31.27 |
31.57
|
30.77
|
50.3K | 1.49% | ||||
| Apr 28 | 30.77 | 31.15 |
31.15
|
30.16
|
46.7K | 0% | ||||
| Apr 27 | 30.77 | 31.09 |
31.34
|
30.77
|
43.7K | -2.29% | ||||
| Apr 26 | 31.49 | 32.27 |
32.27
|
31.45
|
49.5K | -2.36% | ||||
| Apr 23 | 32.25 | 32.17 |
32.89
|
32.13
|
63.4K | 0.50% | ||||
| Apr 22 | 32.09 | 32.51 |
32.56
|
32.02
|
60.2K | -2.7% | ||||
| Apr 21 | 32.98 | 33 |
33.27
|
32.5
|
29.1K | 1.66% | ||||
| Apr 20 | 32.44 | 32.77 |
32.77
|
32.16
|
49.4K | -2.76% | ||||
| Apr 19 | 33.36 | 33.41 |
33.6
|
32.93
|
41.8K | -1.53% | ||||
| Apr 16 | 33.88 | 33.8 |
34.33
|
33.01
|
46.4K | 1.13% | ||||
| Apr 15 | 33.5 | 34.01 |
34.56
|
33.29
|
50.2K | -1.62% | ||||
| Apr 14 | 34.05 | 33.7 |
34.61
|
33.7
|
44.2K | 2.62% | ||||
| Apr 13 | 33.18 | 33.47 |
33.9
|
32.91
|
49.7K | -1.63% | ||||
| Apr 12 | 33.73 | 34.1 |
34.1
|
33.41
|
36.9K | -0.12% | ||||
| Apr 9 | 33.77 | 33.75 |
33.79
|
33.33
|
56.7K | 0.36% | ||||
| Apr 8 | 33.65 | 34.3 |
34.86
|
33.53
|
80.8K | -2.12% | ||||
| Apr 7 | 34.38 | 34.94 |
34.94
|
34.09
|
66.9K | -1.35% | ||||
| Apr 6 | 34.85 | 35 |
35.12
|
34.66
|
74.1K | 0.58% | ||||
| Apr 5 | 34.65 | 35.15 |
35.15
|
34.3
|
88.8K | -1.2% | ||||
| Apr 1 | 35.07 | 34.41 |
35.48
|
34.4
|
49.6K | 0.78% | ||||
| Mar 31 | 34.8 | 35.43 |
35.43
|
34.7
|
210K | -1.14% | ||||
| Mar 30 | 35.2 | 35.79 |
35.79
|
35.2
|
64.2K | 0.66% | ||||
| Mar 29 | 34.97 | 36.14 |
36.19
|
34.88
|
89.1K | -3.05% | ||||
| Mar 26 | 36.07 | 35.76 |
36.29
|
35.28
|
50.0K | 2.33% | ||||
| Mar 25 | 35.25 | 33.54 |
35.42
|
33.34
|
85.4K | 4.72% | ||||
| Mar 24 | 33.66 | 34.48 |
35.55
|
33.59
|
100K | -1.43% | ||||
| Mar 23 | 34.15 | 33.71 |
35.13
|
33.52
|
78.7K | -0.23% | ||||
| Mar 22 | 34.23 | 35.01 |
35.05
|
34.01
|
67.1K | -2.81% | ||||
| Mar 19 | 35.22 | 35.84 |
36.31
|
33.94
|
366K | -0.84% | ||||
| Mar 18 | 35.52 | 35.46 |
36.02
|
34.67
|
76.4K | 0.91% | ||||
| Mar 17 | 35.2 | 35.41 |
35.61
|
34.71
|
63.2K | -0.23% | ||||
| Mar 16 | 35.28 | 34.69 |
35.54
|
33.7
|
79.1K | 0.66% | ||||
| Mar 15 | 35.05 | 35.53 |
35.69
|
34.62
|
84.5K | -1.46% | ||||
| Mar 12 | 35.57 | 35.46 |
35.75
|
34.76
|
71.9K | 1.57% | ||||
| Mar 11 | 35.02 | 35.37 |
35.37
|
33.92
|
117K | -0.57% | ||||
| Mar 10 | 35.22 | 33.99 |
35.34
|
33.31
|
107K | 4.05% | ||||
| Mar 9 | 33.85 | 34.75 |
35.34
|
33.52
|
78.0K | -2.65% | ||||
| Mar 8 | 34.77 | 34 |
35.21
|
33.56
|
153K | 2.26% | ||||
| Mar 5 | 34 | 32.13 |
34.11
|
31.78
|
131K | 7.80% | ||||
| Mar 4 | 31.54 | 31.86 |
32.48
|
30.8
|
128K | -1.1% | ||||
| Mar 3 | 31.89 | 30.86 |
32.58
|
30.73
|
154K | 3.74% | ||||
| Mar 2 | 30.74 | 30.89 |
31.58
|
30.24
|
110K | 0.13% | ||||
| Mar 1 | 30.7 | 30.08 |
30.92
|
30.02
|
101K | 4.24% | ||||
| Feb 26 | 29.45 | 30 |
30.13
|
28.85
|
186K | -1.17% | ||||
| Feb 25 | 29.8 | 30.56 |
31.17
|
29.8
|
112K | -2.3% | ||||
| Feb 24 | 30.5 | 29.85 |
30.67
|
29.75
|
276K | 2.56% | ||||
| Feb 23 | 29.74 | 29.76 |
30.55
|
29.65
|
90.3K | -0.1% | ||||
| Feb 22 | 29.77 | 29.58 |
30.11
|
29.4
|
167K | 1.16% | ||||
| Feb 19 | 29.43 | 29.42 |
30.05
|
29.12
|
68.1K | 0.24% | ||||
| Feb 18 | 29.36 | 30.04 |
30.26
|
29.2
|
60.3K | -3.45% | ||||
| Feb 17 | 30.41 | 29.22 |
30.63
|
27.02
|
58.1K | 0.90% | ||||
| Feb 16 | 30.14 | 30.22 |
30.67
|
29.62
|
129K | 0.23% | ||||
| Feb 12 | 30.07 | 31.85 |
31.85
|
29.62
|
132K | -6.96% | ||||
| Feb 11 | 32.32 | 31.68 |
32.47
|
31.24
|
56.0K | 2.60% | ||||
| Feb 10 | 31.5 | 31.83 |
32.55
|
30.87
|
103K | -1.01% | ||||
| Feb 9 | 31.82 | 30.89 |
32.06
|
30.52
|
57.1K | 2.25% | ||||
| Feb 8 | 31.12 | 30.41 |
31.25
|
30.2
|
71.4K | 3.70% | ||||
| Feb 5 | 30.01 | 30.68 |
30.68
|
29.6
|
62.2K | -1.44% | ||||
| Feb 4 | 30.45 | 30.22 |
30.71
|
29.88
|
62.8K | 1.74% | ||||
| Feb 3 | 29.93 | 29.55 |
30.74
|
29.25
|
88.9K | 1.15% | ||||
| Feb 2 | 29.59 | 28.87 |
29.86
|
28.58
|
74.0K | 3.64% | ||||
| Feb 1 | 28.55 | 27.7 |
28.77
|
27.5
|
68.1K | 3.67% | ||||
| Jan 29 | 27.54 | 28.77 |
28.77
|
27.21
|
117K | -3.2% | ||||
| Jan 28 | 28.45 | 29.06 |
29.28
|
28.33
|
84.2K | -1.32% | ||||
| Jan 27 | 28.83 | 29.08 |
30.47
|
28.18
|
85.7K | -3.29% | ||||
| Jan 26 | 29.81 | 31.26 |
31.3
|
29.77
|
81.3K | -3.47% | ||||
| Jan 25 | 30.88 | 30.33 |
31.62
|
29.56
|
63.8K | 0.10% | ||||
| Jan 22 | 30.85 | 30.16 |
30.91
|
29.58
|
90.1K | 1.08% | ||||
| Jan 21 | 30.52 | 32.21 |
32.86
|
30.39
|
92.8K | -4.89% | ||||
| Jan 20 | 32.09 | 31.92 |
32.68
|
31.43
|
92.1K | -0.16% | ||||
| Jan 19 | 32.14 | 32 |
33.2
|
30.8
|
134K | 3.21% | ||||
| Jan 15 | 31.14 | 31.12 |
31.57
|
30.55
|
102K | -1.21% | ||||
| Jan 14 | 31.52 | 30.98 |
31.82
|
30.74
|
85.4K | 2.60% | ||||
| Jan 13 | 30.72 | 30.9 |
31.51
|
30.31
|
65.0K | -0.65% | ||||
| Jan 12 | 30.92 | 30.57 |
32.01
|
30.57
|
88.6K | 2.15% | ||||
| Jan 11 | 30.27 | 29.02 |
30.37
|
28.74
|
121K | 3.91% | ||||
| Jan 8 | 29.13 | 29.21 |
29.5
|
28.48
|
126K | 0.73% | ||||
| Jan 7 | 28.92 | 28.08 |
28.93
|
27.23
|
133K | 4.78% | ||||
| Jan 6 | 27.6 | 25.86 |
27.78
|
25.84
|
169K | 9.09% | ||||
| Jan 5 | 25.3 | 24.91 |
25.88
|
24.91
|
130K | 1.73% | ||||
| Jan 4 | 24.87 | 25.32 |
25.55
|
24.56
|
89.4K | -0.92% | ||||
| Dec 31 | 25.1 | 25.28 |
25.31
|
24.87
|
72.1K | -0.32% | ||||
| Dec 30 | 25.18 | 24.63 |
25.25
|
24.63
|
54.8K | 1.98% | ||||
| Dec 29 | 24.69 | 25.21 |
25.42
|
24.02
|
80.7K | -1.32% | ||||
| Dec 28 | 25.02 | 24.84 |
25.47
|
24.63
|
95.2K | 2% | ||||
| Dec 24 | 24.53 | 25.01 |
25.01
|
24.21
|
58.8K | 0.20% | ||||
| Dec 23 | 24.48 | 24.15 |
24.48
|
23.8
|
68.0K | 2.94% | ||||
| Dec 22 | 23.78 | 23.95 |
24.39
|
23.58
|
114K | -0.38% | ||||
| Dec 21 | 23.87 | 25.01 |
25.13
|
23.66
|
122K | -5.32% | ||||
| Dec 18 | 25.21 | 25.17 |
26.43
|
25.13
|
451K | 1% | ||||
| Dec 17 | 24.96 | 25.61 |
26.04
|
24.79
|
86.7K | -2.61% | ||||
| Dec 16 | 25.63 | 26 |
26.19
|
25.45
|
98.2K | -0.74% | ||||
| Dec 15 | 25.82 | 25.4 |
25.93
|
24.67
|
83.2K | 2.54% | ||||
| Dec 14 | 25.18 | 24.18 |
25.33
|
23.8
|
107K | 4.83% | ||||
| Dec 11 | 24.02 | 24.4 |
24.5
|
23.74
|
84.1K | -0.37% | ||||
| Dec 10 | 24.11 | 23.59 |
24.41
|
22.17
|
124K | 1.73% | ||||
| Dec 9 | 23.7 | 24.03 |
24.03
|
23.47
|
89.9K | -0.55% | ||||
| Dec 8 | 23.83 | 23.36 |
23.88
|
23.16
|
102K | 0.51% | ||||
| Dec 7 | 23.71 | 24.18 |
24.58
|
23.61
|
69.2K | -2.27% | ||||
| Dec 4 | 24.26 | 22.79 |
24.42
|
22.77
|
93.6K | 6.12% | ||||
| Dec 3 | 22.86 | 23.87 |
23.87
|
22.76
|
54.4K | -0.61% | ||||
| Dec 2 | 23 | 22.76 |
23.26
|
22.29
|
58.8K | 0.70% | ||||
| Dec 1 | 22.84 | 22.44 |
23.47
|
22.01
|
165K | 4.44% | ||||
| Nov 30 | 21.87 | 22.94 |
23.39
|
21.7
|
211K | -5.65% | ||||
| Nov 27 | 23.18 | 23.56 |
23.8
|
22.9
|
47.1K | -3.05% | ||||
| Nov 25 | 23.91 | 24.23 |
24.43
|
23.68
|
70.5K | -1.73% | ||||
| Nov 24 | 24.33 | 23.78 |
24.74
|
23.48
|
85.9K | 4.24% | ||||
| Nov 23 | 23.34 | 23.45 |
23.81
|
23.14
|
84.7K | 0.04% | ||||
| Nov 20 | 23.33 | 23.21 |
23.57
|
22.83
|
77.7K | -0.68% | ||||
| Nov 19 | 23.49 | 23.03 |
23.55
|
22.8
|
44.7K | 0.38% | ||||
| Nov 18 | 23.4 | 24.22 |
24.41
|
23.36
|
45.9K | -2.26% | ||||
| Nov 17 | 23.94 | 24.25 |
24.44
|
23.27
|
73.0K | -1.4% | ||||
| Nov 16 | 24.28 | 23.75 |
24.88
|
23.69
|
135K | 4.88% | ||||
| Nov 13 | 23.15 | 22.9 |
23.36
|
22.55
|
65.1K | 2.71% | ||||
| Nov 12 | 22.54 | 22.49 |
23.24
|
22.21
|
72.3K | -2.47% | ||||
| Nov 11 | 23.11 | 23.88 |
23.88
|
22.91
|
85.6K | -1.03% | ||||
| Nov 10 | 23.35 | 21.99 |
23.57
|
21.48
|
101K | 7.70% | ||||
| Nov 9 | 21.68 | 20.1 |
22.52
|
19.65
|
177K | 13.15% | ||||
| Nov 6 | 19.16 | 20.08 |
20.08
|
19.01
|
72.7K | -3.62% | ||||
| Nov 5 | 19.88 | 19.12 |
20.72
|
19.12
|
113K | 3.97% | ||||
| Nov 4 | 19.12 | 21.08 |
21.08
|
18.83
|
185K | -11.19% | ||||
| Nov 3 | 21.53 | 21.36 |
21.77
|
21.1
|
171K | 3.36% | ||||
| Nov 2 | 20.83 | 21.33 |
21.33
|
20.63
|
95.4K | 1.41% | ||||
| Oct 30 | 20.54 | 21.84 |
21.85
|
20.43
|
89.2K | -6.76% | ||||
| Oct 29 | 22.03 | 21.51 |
22.16
|
21.32
|
82.1K | 1.94% | ||||
| Oct 28 | 21.61 | 21.4 |
22.19
|
21.21
|
91.9K | -1.05% | ||||
| Oct 27 | 21.84 | 22.44 |
22.59
|
21.81
|
78.3K | -3.19% | ||||
| Oct 26 | 22.56 | 22.89 |
23.06
|
22.25
|
47.9K | -2.42% | ||||
| Oct 23 | 23.12 | 23.32 |
23.33
|
22.87
|
43.1K | 0.92% | ||||
| Oct 22 | 22.91 | 22.61 |
23.17
|
22.51
|
83.1K | 1.42% | ||||
| Oct 21 | 22.59 | 21.92 |
22.88
|
21.69
|
45.4K | 3.58% | ||||
| Oct 20 | 21.81 | 21.7 |
21.91
|
21.42
|
102K | 1.58% | ||||
| Oct 19 | 21.47 | 22.02 |
22.36
|
21.42
|
56.7K | -1.65% | ||||
| Oct 16 | 21.83 | 21.38 |
22.07
|
21.34
|
53.5K | 1.58% | ||||
| Oct 15 | 21.49 | 20.8 |
21.57
|
20.42
|
51.5K | 1.80% | ||||
| Oct 14 | 21.11 | 21.43 |
21.66
|
21.11
|
41.7K | -1.77% | ||||
| Oct 13 | 21.49 | 22.03 |
22.06
|
21.33
|
66.6K | -3.89% | ||||
| Oct 12 | 22.36 | 21.4 |
22.41
|
21.4
|
81.2K | 5.17% | ||||
| Oct 9 | 21.26 | 21.68 |
21.68
|
21.19
|
47.4K | -0.7% | ||||
| Oct 8 | 21.41 | 21.03 |
21.56
|
20.79
|
57.9K | 2.98% | ||||
| Oct 7 | 20.79 | 20.48 |
20.85
|
20.3
|
71.0K | 1.32% | ||||
| Oct 6 | 20.52 | 20.71 |
21.32
|
20.5
|
87.5K | -1.2% | ||||
| Oct 5 | 20.77 | 20.5 |
21.07
|
20.02
|
59.1K | 2.21% | ||||
| Oct 2 | 20.32 | 19.91 |
20.63
|
19.91
|
73.4K | 0.35% | ||||
| Oct 1 | 20.25 | 20.23 |
20.56
|
20.01
|
62.3K | -0.34% | ||||
| Sep 30 | 20.32 | 20.36 |
20.61
|
20.05
|
96.2K | -0.2% | ||||
| Sep 29 | 20.36 | 20.56 |
20.56
|
19.89
|
54.7K | -1.55% | ||||
| Sep 28 | 20.68 | 19.98 |
20.91
|
19.98
|
88.5K | 4.60% | ||||
| Sep 25 | 19.77 | 19.58 |
19.86
|
19.58
|
45.0K | 0% | ||||
| Sep 24 | 19.77 | 19.44 |
20.16
|
19.17
|
79.0K | 1.54% | ||||
| Sep 23 | 19.47 | 20.49 |
20.75
|
19.42
|
86.4K | -4.7% | ||||
| Sep 22 | 20.43 | 20.49 |
20.84
|
20
|
190K | -0.2% | ||||
| Sep 21 | 20.47 | 20.73 |
20.95
|
20.03
|
117K | -3.63% | ||||
| Sep 18 | 21.24 | 21.79 |
21.84
|
20.86
|
298K | -1.71% | ||||
| Sep 17 | 21.61 | 21.25 |
21.81
|
21.18
|
111K | 1.65% | ||||
| Sep 16 | 21.26 | 21.44 |
21.68
|
21.12
|
106K | -0.79% | ||||
| Sep 15 | 21.43 | 22.4 |
22.48
|
21.36
|
49.8K | -3.9% | ||||
| Sep 14 | 22.3 | 22.5 |
22.91
|
22.17
|
80.1K | -1.33% | ||||
| Sep 11 | 22.6 | 23.34 |
23.39
|
22.36
|
68.5K | -3.09% | ||||
| Sep 10 | 23.32 | 24.34 |
24.34
|
23.26
|
61.0K | -2.02% | ||||
| Sep 9 | 23.8 | 23.68 |
24.07
|
23.49
|
91.8K | 1.67% | ||||
| Sep 8 | 23.41 | 23.62 |
23.84
|
23.17
|
59.3K | -2.01% | ||||
| Sep 4 | 23.89 | 24.29 |
24.29
|
23.57
|
47.9K | 0.38% | ||||
| Sep 3 | 23.8 | 24.37 |
24.98
|
23.74
|
58.8K | -3.37% | ||||
| Sep 2 | 24.63 | 24.68 |
24.93
|
24.09
|
74.3K | -0.32% | ||||
| Sep 1 | 24.71 | 25.08 |
25.4
|
24.6
|
75.7K | -1.87% | ||||
| Aug 31 | 25.18 | 25.82 |
26.09
|
25.04
|
72.1K | -2.85% | ||||
| Aug 28 | 25.92 | 26.51 |
26.7
|
25.51
|
41.6K | -1.07% | ||||
| Aug 27 | 26.2 | 25.17 |
26.46
|
25.17
|
63.8K | 4.55% | ||||
| Aug 26 | 25.06 | 25.97 |
25.97
|
25.06
|
38.3K | -3.84% | ||||
| Aug 25 | 26.06 | 26.31 |
27.73
|
26.01
|
42.3K | 0% | ||||
| Aug 24 | 26.06 | 25.58 |
26.06
|
25.31
|
60.8K | 2.40% | ||||
| Aug 21 | 25.45 | 25.74 |
25.98
|
25.16
|
49.9K | -2.04% | ||||
| Aug 20 | 25.98 | 26.34 |
26.88
|
25.87
|
49.2K | -2.04% | ||||
| Aug 19 | 26.52 | 26.7 |
27.17
|
26.22
|
84.7K | -0.86% | ||||
| Aug 18 | 26.75 | 26.76 |
27.08
|
26.54
|
34.5K | -0.11% | ||||
| Aug 17 | 26.78 | 27.24 |
27.29
|
26.67
|
110K | -1.8% | ||||
| Aug 14 | 27.27 | 27.14 |
27.64
|
27.05
|
36.5K | -0.55% | ||||
| Aug 13 | 27.42 | 27.53 |
27.92
|
27.2
|
35.2K | -2.04% | ||||
| Aug 12 | 27.99 | 28.66 |
28.66
|
27.42
|
42.0K | -0.67% | ||||
| Aug 11 | 28.18 | 28.46 |
28.82
|
27.98
|
104K | 0.28% | ||||
| Aug 10 | 28.1 | 27.55 |
28.23
|
27.04
|
58.4K | 2.78% | ||||
| Aug 7 | 27.34 | 26.09 |
27.4
|
26.08
|
54.0K | 4.47% | ||||
| Aug 6 | 26.17 | 26.51 |
26.59
|
25.74
|
55.1K | -1.43% | ||||
| Aug 5 | 26.55 | 24.15 |
26.67
|
24.15
|
94.1K | 5.99% | ||||
| Aug 4 | 25.05 | 25 |
25.32
|
24.61
|
125K | 1.25% | ||||
| Aug 3 | 24.74 | 25.44 |
25.44
|
24.5
|
120K | -2.48% | ||||
| Jul 31 | 25.37 | 25.39 |
25.58
|
24.41
|
142K | -1.21% | ||||
| Jul 30 | 25.68 | 26.1 |
26.18
|
25.56
|
67.4K | -2.54% | ||||
| Jul 29 | 26.35 | 26.32 |
26.64
|
26.1
|
97.2K | -0.08% | ||||
| Jul 28 | 26.37 | 26.35 |
26.62
|
25.82
|
45.7K | 1.74% | ||||
| Jul 27 | 25.92 | 26.88 |
26.88
|
25.67
|
56.9K | -3.89% | ||||
| Jul 24 | 26.97 | 27.42 |
27.84
|
26.74
|
60.5K | -1.64% | ||||
| Jul 23 | 27.42 | 27.6 |
27.94
|
27
|
82.3K | -1.12% | ||||
| Jul 22 | 27.73 | 27.9 |
28.44
|
27.36
|
54.3K | -1.7% | ||||
| Jul 21 | 28.21 | 27.62 |
28.42
|
27.57
|
150K | 3.64% | ||||
| Jul 20 | 27.22 | 27.93 |
28.47
|
27.08
|
34.5K | -2.99% | ||||
| Jul 17 | 28.06 | 28.02 |
28.78
|
27.88
|
74.4K | -0.5% | ||||
| Jul 16 | 28.2 | 28.55 |
29.05
|
27.63
|
50.2K | -1.84% | ||||
| Jul 15 | 28.73 | 27.45 |
29.06
|
27.45
|
92.1K | 7.12% | ||||
| Jul 14 | 26.82 | 26.02 |
26.96
|
25.98
|
223K | 3.55% | ||||
| Jul 13 | 25.9 | 26.33 |
26.33
|
25.45
|
72.6K | -0.31% | ||||
| Jul 10 | 25.98 | 24.8 |
26.02
|
24.8
|
89.7K | 5.35% | ||||
| Jul 9 | 24.66 | 25.41 |
25.7
|
24.57
|
152K | -3.6% | ||||
| Jul 8 | 25.58 | 25.62 |
26.18
|
25.09
|
55.8K | -0.16% | ||||
| Jul 7 | 25.62 | 26.38 |
26.47
|
25.55
|
69.0K | -3.79% | ||||
| Jul 6 | 26.63 | 26.78 |
27.29
|
26.46
|
39.2K | 0.19% | ||||
| Jul 2 | 26.58 | 27.44 |
27.59
|
26.4
|
37.4K | -0.78% | ||||
| Jul 1 | 26.79 | 27.61 |
28.21
|
26.59
|
49.6K | -3.32% | ||||
| Jun 30 | 27.71 | 26.86 |
27.86
|
26.86
|
59.7K | 2.48% | ||||
| Jun 29 | 27.04 | 26.65 |
27.39
|
26.58
|
63.1K | 3.44% | ||||
| Jun 26 | 26.14 | 26.32 |
26.57
|
25.4
|
192K | -2.43% | ||||
| Jun 25 | 26.79 | 25.52 |
26.8
|
25.33
|
69.8K | 3.80% | ||||
| Jun 24 | 25.81 | 26.26 |
26.39
|
25.34
|
96.6K | -2.97% | ||||
| Jun 23 | 26.6 | 27.38 |
27.5
|
26.55
|
74.9K | -1.55% | ||||
| Jun 22 | 27.02 | 26.84 |
27.15
|
26.52
|
76.5K | -0.81% | ||||
| Jun 19 | 27.24 | 27.93 |
27.93
|
26.73
|
212K | -0.98% | ||||
| Jun 18 | 27.51 | 26.95 |
27.94
|
26.95
|
61.8K | 1.07% | ||||
| Jun 17 | 27.22 | 28.02 |
28.06
|
27.22
|
57.3K | -2.44% | ||||
| Jun 16 | 27.9 | 28.99 |
29.48
|
27.68
|
97.2K | 0.76% | ||||
| Jun 15 | 27.69 | 26.34 |
28.21
|
26.34
|
62.8K | 0.69% | ||||
| Jun 12 | 27.5 | 28.62 |
28.62
|
26.88
|
67.8K | 1.40% | ||||
| Jun 11 | 27.12 | 27.78 |
28.65
|
27.01
|
72.1K | -8.19% | ||||
| Jun 10 | 29.54 | 31.13 |
31.13
|
29.44
|
46.5K | -5.32% | ||||
| Jun 9 | 31.2 | 30.91 |
31.85
|
29.96
|
167K | -1.58% | ||||
| Jun 8 | 31.7 | 31.61 |
32.31
|
30.91
|
63.0K | 2.32% | ||||
| Jun 5 | 30.98 | 30.49 |
31.7
|
29.33
|
71.5K | 6.75% | ||||
| Jun 4 | 29.02 | 28.8 |
29.16
|
28.36
|
55.7K | -1.43% | ||||
| Jun 3 | 29.44 | 28.43 |
29.95
|
28.43
|
71.9K | 6.20% | ||||
| Jun 2 | 27.72 | 27.43 |
27.88
|
27
|
58.0K | 2.21% | ||||
| Jun 1 | 27.12 | 27.23 |
28.17
|
26.56
|
97.6K | 1.08% | ||||
| May 29 | 26.83 | 27.94 |
28.01
|
26.47
|
84.2K | -5.09% | ||||
| May 28 | 28.27 | 29.19 |
30.23
|
28.1
|
60.0K | -4.1% | ||||
| May 27 | 29.48 | 29.06 |
29.97
|
28.55
|
68.1K | 4.72% | ||||
| May 26 | 28.15 | 28.2 |
28.9
|
27.93
|
61.0K | 2.48% | ||||
| May 22 | 27.47 | 27.43 |
27.51
|
26.21
|
61.4K | 0.22% | ||||
| May 21 | 27.41 | 26.52 |
28.03
|
26.04
|
68.5K | 2.74% | ||||
| May 20 | 26.68 | 26.25 |
26.72
|
25.65
|
69.5K | 3.89% | ||||
| May 19 | 25.68 | 26.37 |
26.37
|
25.59
|
58.1K | -3.6% | ||||
| May 18 | 26.64 | 26.13 |
26.92
|
24.56
|
249K | 7.68% | ||||
| May 15 | 24.74 | 23.4 |
24.93
|
22.52
|
84.0K | 6.64% | ||||
| May 14 | 23.2 | 23.04 |
23.37
|
22.08
|
107K | -2.27% | ||||
| May 13 | 23.74 | 24.5 |
24.89
|
23.23
|
70.0K | -4.47% | ||||
| May 12 | 24.85 | 26.32 |
26.32
|
24.82
|
86.2K | -5.62% | ||||
| May 11 | 26.33 | 26.54 |
26.96
|
25.58
|
77.3K | -3.09% | ||||
| May 8 | 27.17 | 27.26 |
27.26
|
26.35
|
61.9K | 2.37% | ||||
| May 7 | 26.54 | 25.56 |
26.85
|
25.11
|
69.9K | 5.15% | ||||
| May 6 | 25.24 | 26.47 |
29.9
|
24.81
|
93.9K | -5.75% | ||||
| May 5 | 26.78 | 27.43 |
28.54
|
26.78
|
74.0K | -0.26% | ||||
| May 4 | 26.85 | 27.39 |
27.39
|
26.36
|
66.1K | -1.5% | ||||
| May 1 | 27.26 | 28.36 |
28.36
|
26.7
|
74.1K | -4.69% | ||||
| Apr 30 | 28.6 | 29.75 |
30.08
|
28.52
|
76.0K | -6.93% | ||||
| Apr 29 | 30.73 | 31.01 |
31.41
|
29.92
|
74.4K | 3.61% | ||||
| Apr 28 | 29.66 | 30.2 |
30.2
|
29.31
|
60.0K | 0.85% | ||||
| Apr 27 | 29.41 | 28.04 |
29.85
|
28.04
|
59.8K | 5.91% | ||||
| Apr 24 | 27.77 | 28.46 |
28.46
|
27.55
|
39.2K | -2.7% | ||||
| Apr 23 | 28.54 | 27.98 |
29.4
|
27.01
|
77.7K | 0.99% | ||||
| Apr 22 | 28.26 | 29.04 |
29.04
|
27.91
|
51.4K | 0.39% | ||||
| Apr 21 | 28.15 | 27.66 |
28.62
|
27.2
|
50.3K | -2.36% | ||||
| Apr 20 | 28.83 | 29.25 |
30.3
|
28.63
|
53.8K | -3.9% | ||||
| Apr 17 | 30 | 29.2 |
30.52
|
27.53
|
131K | 2.46% | ||||
| Apr 16 | 29.28 | 29.51 |
30.24
|
28.31
|
84.1K | -1.08% | ||||
| Apr 15 | 29.6 | 30.72 |
30.87
|
29.47
|
64.8K | -7.7% | ||||
| Apr 14 | 32.07 | 32.88 |
33.56
|
31.64
|
62.7K | 0.53% | ||||
| Apr 13 | 31.9 | 32.18 |
33.99
|
31.09
|
59.9K | -1.51% | ||||
| Apr 9 | 32.39 | 31.38 |
32.79
|
30.97
|
113K | 4.96% | ||||
| Apr 8 | 30.86 | 31.34 |
31.39
|
30.05
|
74.6K | 1.01% | ||||
| Apr 7 | 30.55 | 31.81 |
32.44
|
30.13
|
111K | -1.77% | ||||
| Apr 6 | 31.1 | 31.25 |
32.43
|
30.22
|
98.6K | 3.25% | ||||
| Apr 3 | 30.12 | 31.5 |
32.21
|
29.56
|
102K | -6.02% | ||||
| Apr 2 | 32.05 | 31.34 |
32.88
|
30.25
|
80.7K | 1.20% | ||||
| Apr 1 | 31.67 | 31.05 |
32.36
|
30.79
|
67.4K | -2.88% | ||||
| Mar 31 | 32.61 | 32.84 |
33.48
|
31.66
|
76.0K | -1.36% | ||||
| Mar 30 | 33.06 | 31.49 |
33.12
|
30.19
|
58.1K | 6.40% | ||||
| Mar 27 | 31.07 | 32.01 |
32.6
|
31.03
|
109K | -7.39% | ||||
| Mar 26 | 33.55 | 30 |
33.55
|
30
|
67.9K | 9.75% | ||||
| Mar 25 | 30.57 | 31.07 |
31.51
|
28.63
|
148K | -6.49% | ||||
| Mar 24 | 32.69 | 31.02 |
32.69
|
30.04
|
99.2K | 10.96% | ||||
| Mar 23 | 29.46 | 30.67 |
30.67
|
27.07
|
77.0K | 4.99% | ||||
| Mar 20 | 28.06 | 29.63 |
32.07
|
27.1
|
155K | -4.53% | ||||
| Mar 19 | 29.39 | 27.53 |
30.94
|
27.53
|
85.6K | 5.76% | ||||
| Mar 18 | 27.79 | 28.05 |
30.28
|
27.38
|
90.8K | -10.24% | ||||
| Mar 17 | 30.96 | 26.46 |
30.96
|
25
|
128K | 20.19% | ||||
| Mar 16 | 25.76 | 29 |
29.21
|
25.48
|
83.4K | -18.58% | ||||
| Mar 13 | 31.64 | 28.6 |
31.64
|
27.54
|
93.2K | 15.05% | ||||
| Mar 12 | 27.5 | 31.45 |
33.02
|
27.44
|
83.8K | -18.52% | ||||
| Mar 11 | 33.75 | 33.76 |
34.23
|
33.2
|
67.4K | -2.79% | ||||
| Mar 10 | 34.72 | 35.59 |
36.5
|
33.21
|
51.1K | 0.78% | ||||
| Mar 9 | 34.45 | 35.23 |
35.83
|
33.77
|
53.2K | -8.84% | ||||
| Mar 6 | 37.79 | 36.26 |
38.55
|
32.33
|
62.5K | -0.21% | ||||
| Mar 5 | 37.87 | 39.26 |
40.43
|
37.3
|
68.3K | -7.43% | ||||
| Mar 4 | 40.91 | 40.02 |
41.03
|
39.68
|
55.7K | 3.86% | ||||
| Mar 3 | 39.39 | 40.78 |
41.6
|
39
|
86.3K | -3.95% | ||||
| Mar 2 | 41.01 | 38.39 |
41.1
|
38.37
|
77.9K | 6.96% | ||||
| Feb 28 | 38.34 | 40.39 |
40.73
|
37.6
|
97.8K | -7.37% | ||||
| Feb 27 | 41.39 | 41.77 |
43.23
|
41.24
|
92.8K | -2.66% | ||||
| Feb 26 | 42.52 | 42.35 |
42.57
|
41.94
|
55.6K | 0.64% | ||||
| Feb 25 | 42.25 | 43.84 |
44.18
|
42.06
|
42.1K | -3.58% | ||||
| Feb 24 | 43.82 | 43.85 |
44.94
|
43.82
|
53.2K | -2.54% | ||||
| Feb 21 | 44.96 | 44.95 |
45.1
|
44.55
|
48.6K | 0.16% | ||||
| Feb 20 | 44.89 | 44.81 |
45.16
|
43.94
|
47.7K | 0% | ||||
| Feb 19 | 44.89 | 44.82 |
45.72
|
44.2
|
45.2K | 1.24% | ||||
| Feb 18 | 44.34 | 47.11 |
47.11
|
40.9
|
97.5K | -1.27% | ||||
| Feb 14 | 44.91 | 45.81 |
46.24
|
44.67
|
145K | -3.5% | ||||
| Feb 13 | 46.54 | 45.85 |
46.61
|
45.82
|
31.2K | 1.35% | ||||
| Feb 12 | 45.92 | 46.85 |
46.85
|
45.76
|
40.0K | -1.42% | ||||
| Feb 11 | 46.58 | 46.69 |
47.11
|
46.49
|
30.5K | 0.41% | ||||
| Feb 10 | 46.39 | 45.92 |
46.4
|
45.74
|
34.8K | 0.85% | ||||
| Feb 7 | 46 | 46.26 |
46.33
|
45.7
|
76.5K | -0.48% | ||||
| Feb 6 | 46.22 | 46.95 |
47.52
|
46.22
|
45.1K | -1.09% | ||||
| Feb 5 | 46.73 | 46.47 |
46.84
|
45.99
|
55.3K | 1.50% | ||||
| Feb 4 | 46.04 | 45.88 |
47.06
|
45.61
|
52.8K | 1.16% | ||||
| Feb 3 | 45.51 | 44.44 |
45.59
|
44.44
|
90.2K | 2.82% | ||||
| Jan 31 | 44.26 | 45.24 |
45.48
|
44.2
|
38.0K | -2.58% | ||||
| Jan 30 | 45.43 | 44.25 |
45.43
|
44.25
|
25.4K | 2.11% | ||||
| Jan 29 | 44.49 | 45.61 |
45.74
|
44.43
|
36.4K | -2.43% | ||||
| Jan 28 | 45.6 | 45.95 |
46.32
|
45.58
|
26.1K | -0.07% | ||||
| Jan 27 | 45.63 | 44.37 |
46.01
|
44.37
|
54.4K | 1.45% | ||||
| Jan 24 | 44.98 | 45.58 |
45.58
|
44.86
|
38.7K | -1.21% | ||||
| Jan 23 | 45.53 | 45.71 |
45.71
|
45.16
|
103K | -0.83% | ||||
| Jan 22 | 45.91 | 46.18 |
46.47
|
45.61
|
86.4K | -0.26% | ||||
| Jan 21 | 46.03 | 46.29 |
46.83
|
45.86
|
48.2K | -1.05% | ||||
| Jan 17 | 46.52 | 46.36 |
46.8
|
46.14
|
51.5K | 1.13% | ||||
| Jan 16 | 46 | 44.77 |
46.18
|
44.68
|
70.1K | 3.07% | ||||
| Jan 15 | 44.63 | 44.24 |
44.98
|
43.83
|
49.6K | 0.54% | ||||
| Jan 14 | 44.39 | 44.28 |
44.63
|
43.72
|
114K | -0.05% | ||||
| Jan 13 | 44.41 | 43.75 |
44.62
|
43.75
|
55.2K | 1.44% | ||||
| Jan 10 | 43.78 | 44.01 |
44.33
|
43.74
|
40.1K | -0.64% | ||||
| Jan 9 | 44.06 | 44.01 |
44.48
|
44.01
|
41.7K | 0.20% | ||||
| Jan 8 | 43.97 | 44.6 |
44.87
|
43.97
|
54.4K | -1.74% | ||||
| Jan 7 | 44.75 | 44.7 |
44.88
|
44.13
|
65.9K | -0.09% | ||||
| Jan 6 | 44.79 | 44 |
45.05
|
43.8
|
58.0K | 0.95% | ||||
| Jan 3 | 44.37 | 43.53 |
44.52
|
43.2
|
93.4K | 1.02% | ||||
| Jan 2 | 43.92 | 43.93 |
43.97
|
43.33
|
59.6K | 0.43% | ||||
| Dec 31 | 43.73 | 43.4 |
43.85
|
43.2
|
59.9K | 0.44% | ||||
| Dec 30 | 43.54 | 43.22 |
43.7
|
43.06
|
41.7K | 0.90% | ||||
| Dec 27 | 43.15 | 43.27 |
43.65
|
42.92
|
46.3K | -0.37% | ||||
| Dec 26 | 43.31 | 43.42 |
43.63
|
43.09
|
33.8K | -0.69% | ||||
| Dec 24 | 43.61 | 43.27 |
43.69
|
42.87
|
18.7K | 0.74% | ||||
| Dec 23 | 43.29 | 44.48 |
44.53
|
43.07
|
45.7K | -2.57% | ||||
| Dec 20 | 44.43 | 45.36 |
45.6
|
44.29
|
918K | -1.96% | ||||
| Dec 19 | 45.32 | 45.29 |
45.54
|
45.05
|
61.2K | -0.07% | ||||
| Dec 18 | 45.35 | 45.09 |
45.66
|
44.9
|
90.5K | 0.71% | ||||
| Dec 17 | 45.03 | 44.48 |
45.03
|
44.48
|
127K | 1.30% | ||||
| Dec 16 | 44.45 | 43.72 |
44.78
|
43.64
|
85.7K | 2.16% | ||||
| Dec 13 | 43.51 | 43.31 |
43.61
|
43.03
|
62.9K | 0.51% | ||||
| Dec 12 | 43.29 | 43.06 |
43.83
|
42.82
|
61.4K | 0.63% | ||||
| Dec 11 | 43.02 | 43.34 |
43.34
|
42.97
|
62.2K | -0.46% | ||||
| Dec 10 | 43.22 | 43.28 |
43.62
|
43.03
|
65.1K | -0.05% | ||||
| Dec 9 | 43.24 | 43.51 |
43.62
|
43.09
|
77.9K | -0.51% | ||||
| Dec 6 | 43.46 | 43.47 |
43.92
|
43.24
|
83.2K | 0% | ||||
| Dec 5 | 43.46 | 43.52 |
43.93
|
43.37
|
65.7K | -0.05% | ||||
| Dec 4 | 43.48 | 43.11 |
43.67
|
43.09
|
63.6K | 1.38% | ||||
| Dec 3 | 42.89 | 43.15 |
43.31
|
42.55
|
63.7K | -1.2% | ||||
| Dec 2 | 43.41 | 43.8 |
43.88
|
43.3
|
50.5K | -1.21% | ||||
| Nov 29 | 43.94 | 43.46 |
44.03
|
43.46
|
23.3K | 0.55% | ||||
| Nov 27 | 43.7 | 43.87 |
44.1
|
43.55
|
28.2K | -0.86% | ||||
| Nov 26 | 44.08 | 43.99 |
44.4
|
43.5
|
92.3K | 0.20% | ||||
| Nov 25 | 43.99 | 43.2 |
44.47
|
43.13
|
54.1K | 1.97% | ||||
| Nov 22 | 43.14 | 43.57 |
43.57
|
42.68
|
78.6K | -0.3% | ||||
| Nov 21 | 43.27 | 44.33 |
44.41
|
43.18
|
60.3K | -2.28% | ||||
| Nov 20 | 44.28 | 43.87 |
44.44
|
43.87
|
71.4K | 0.27% | ||||
| Nov 19 | 44.16 | 43.65 |
44.36
|
43.6
|
43.9K | 1.03% | ||||
| Nov 18 | 43.71 | 43.52 |
44.02
|
43.31
|
41.2K | 0.30% | ||||
| Nov 15 | 43.58 | 43.97 |
44.28
|
43.56
|
43.5K | -0.43% | ||||
| Nov 14 | 43.77 | 43.67 |
44.23
|
43.48
|
46.3K | -0.11% | ||||
| Nov 13 | 43.82 | 44.28 |
44.54
|
43.17
|
43.1K | -1.48% | ||||
| Nov 12 | 44.48 | 44.25 |
45.14
|
44
|
60.1K | 0.25% | ||||
| Nov 11 | 44.37 | 44.45 |
44.85
|
43.67
|
63.5K | -0.76% | ||||
| Nov 8 | 44.71 | 44.69 |
45.17
|
44.37
|
42.4K | -0.31% | ||||
| Nov 7 | 44.85 | 45.63 |
45.71
|
44.77
|
56.4K | -0.91% | ||||
| Nov 6 | 45.26 | 42.01 |
45.81
|
42.01
|
107K | -3.82% | ||||
| Nov 5 | 47.06 | 46.37 |
47.25
|
46.07
|
98.3K | 1.55% | ||||
| Nov 4 | 46.34 | 46.17 |
46.59
|
45.91
|
50.8K | 0.65% | ||||
| Nov 1 | 46.04 | 45.73 |
46.2
|
45.42
|
52.2K | 1.14% | ||||
| Oct 31 | 45.52 | 45.91 |
45.91
|
45.07
|
103K | -1.24% | ||||
| Oct 30 | 46.09 | 46.06 |
46.23
|
45.58
|
52.7K | 0.22% | ||||
| Oct 29 | 45.99 | 45.45 |
46.02
|
45.29
|
50.3K | 1.08% | ||||
| Oct 28 | 45.5 | 45.49 |
45.79
|
45.4
|
43.0K | 0.24% | ||||
| Oct 25 | 45.39 | 45.42 |
45.69
|
45.23
|
36.6K | -0.07% | ||||
| Oct 24 | 45.42 | 46.31 |
46.31
|
45.34
|
37.9K | -1.48% | ||||
| Oct 23 | 46.1 | 46.1 |
46.38
|
45.88
|
44.7K | 0.02% | ||||
| Oct 22 | 46.09 | 46.74 |
46.74
|
45.85
|
61.8K | -1.12% | ||||
| Oct 21 | 46.61 | 46.21 |
46.93
|
46.16
|
40.3K | 1.24% | ||||
| Oct 18 | 46.04 | 45.86 |
46.14
|
45.72
|
66.9K | -0.43% | ||||
| Oct 17 | 46.24 | 46.79 |
46.79
|
46.04
|
80.7K | -0.79% | ||||
| Oct 16 | 46.61 | 46.94 |
47.27
|
46.46
|
54.3K | -0.72% | ||||
| Oct 15 | 46.95 | 46.62 |
47.67
|
46.46
|
65.0K | 1.05% | ||||
| Oct 14 | 46.46 | 45.13 |
46.56
|
45.13
|
72.3K | 2.36% | ||||
| Oct 11 | 45.39 | 45.42 |
46
|
45
|
77.5K | 1.14% | ||||
| Oct 10 | 44.88 | 45.42 |
45.69
|
44.84
|
109K | -1.01% | ||||
| Oct 9 | 45.34 | 45.33 |
45.88
|
45.08
|
19.1K | 0.44% | ||||
| Oct 8 | 45.14 | 45.75 |
45.77
|
44.97
|
28.9K | -2.1% | ||||
| Oct 7 | 46.11 | 45.96 |
46.59
|
45.41
|
42.9K | 0.04% | ||||
| Oct 4 | 46.09 | 45.24 |
46.15
|
45.15
|
23.6K | 1.99% | ||||
| Oct 3 | 45.19 | 45.3 |
46.13
|
45
|
30.6K | -0.29% | ||||
| Oct 2 | 45.32 | 45.79 |
45.79
|
45.01
|
51.5K | -1.52% | ||||
| Oct 1 | 46.02 | 47.13 |
47.6
|
45.84
|
49.7K | -2.04% | ||||
| Sep 30 | 46.98 | 46.9 |
47.25
|
46.56
|
59.0K | 0.38% | ||||
| Sep 27 | 46.8 | 46.67 |
47.06
|
45.96
|
42.3K | 0.49% | ||||
| Sep 26 | 46.57 | 47.01 |
47.01
|
46.31
|
40.6K | -0.85% | ||||
| Sep 25 | 46.97 | 46.12 |
47.11
|
46.03
|
63.8K | 2.22% | ||||
| Sep 24 | 45.95 | 46.33 |
46.69
|
45.79
|
75.9K | -0.95% | ||||
| Sep 23 | 46.39 | 46.21 |
47
|
45.9
|
44.7K | 0.28% | ||||
| Sep 20 | 46.26 | 46.87 |
47.29
|
45.9
|
171K | -1.74% | ||||
| Sep 19 | 47.08 | 47.47 |
47.94
|
47.01
|
50.8K | -0.76% | ||||
| Sep 18 | 47.44 | 47.75 |
48
|
46.98
|
58.4K | -0.73% | ||||
| Sep 17 | 47.79 | 47.17 |
47.99
|
47.17
|
60.0K | 1.06% | ||||
| Sep 16 | 47.29 | 47.26 |
47.96
|
46.95
|
44.9K | -0.3% | ||||
| Sep 13 | 47.43 | 47.15 |
47.88
|
46.5
|
69.3K | 1.09% | ||||
| Sep 12 | 46.92 | 46.57 |
47.33
|
45.95
|
69.0K | 0.79% | ||||
| Sep 11 | 46.55 | 45.86 |
46.69
|
45.27
|
80.3K | 2.08% | ||||
| Sep 10 | 45.6 | 46.11 |
46.11
|
45.04
|
59.2K | -1.15% | ||||
| Sep 9 | 46.13 | 45.71 |
46.42
|
45.61
|
46.8K | 1.18% | ||||
| Sep 6 | 45.59 | 45.73 |
45.8
|
45.16
|
32.6K | -0.2% | ||||
| Sep 5 | 45.68 | 45.49 |
46.41
|
45.32
|
69.5K | 0.88% | ||||
| Sep 4 | 45.28 | 45.24 |
45.55
|
44.99
|
37.2K | 0.94% | ||||
| Sep 3 | 44.86 | 44.84 |
45.53
|
44.72
|
81.0K | -0.66% | ||||
| Aug 30 | 45.16 | 45.37 |
45.37
|
44.85
|
35.5K | -0.4% | ||||
| Aug 29 | 45.34 | 44.94 |
45.57
|
44.94
|
33.1K | 0.58% | ||||
| Aug 28 | 45.08 | 45.27 |
45.75
|
44.99
|
32.2K | -0.57% | ||||
| Aug 27 | 45.34 | 45.65 |
46.01
|
45.23
|
79.7K | -0.22% | ||||
| Aug 26 | 45.44 | 44.9 |
45.69
|
44.68
|
60.8K | 1.84% | ||||
| Aug 23 | 44.62 | 45.62 |
46
|
44.49
|
80.3K | -2.43% | ||||
| Aug 22 | 45.73 | 45.85 |
46.18
|
45.31
|
102K | -0.35% | ||||
| Aug 21 | 45.89 | 45.53 |
46.06
|
45.19
|
66.1K | 1.50% | ||||
| Aug 20 | 45.21 | 45.76 |
46.03
|
45.17
|
67.7K | -1.5% | ||||
| Aug 19 | 45.9 | 46.47 |
46.7
|
45.05
|
139K | -0.26% | ||||
| Aug 16 | 46.02 | 46.27 |
46.63
|
45.82
|
95.3K | 0.09% | ||||
| Aug 15 | 45.98 | 45.39 |
46.37
|
44.73
|
73.0K | 1.88% | ||||
| Aug 14 | 45.13 | 45.6 |
46.14
|
44.61
|
133K | -2.19% | ||||
| Aug 13 | 46.14 | 45.87 |
46.56
|
45.5
|
69.8K | 0.30% | ||||
| Aug 12 | 46 | 47.82 |
48.3
|
45.98
|
59.6K | -4.21% | ||||
| Aug 9 | 48.02 | 46.53 |
48.31
|
46.25
|
94.7K | 2.91% | ||||
| Aug 8 | 46.66 | 45.08 |
47.33
|
45
|
123K | 2.73% | ||||
| Aug 7 | 45.42 | 47.27 |
50.56
|
44.77
|
181K | -12.6% | ||||
| Aug 6 | 51.97 | 51.42 |
52.53
|
51.05
|
83.7K | 1.13% | ||||
| Aug 5 | 51.39 | 52.67 |
53.26
|
51
|
73.7K | -3.55% | ||||
| Aug 2 | 53.28 | 51.36 |
53.68
|
51.36
|
92.0K | 3.24% | ||||
| Aug 1 | 51.61 | 52.11 |
52.7
|
51.39
|
83.1K | -1.26% | ||||
| Jul 31 | 52.27 | 51.19 |
52.97
|
51.19
|
134K | 2.07% | ||||
| Jul 30 | 51.21 | 49.67 |
51.55
|
49.67
|
83.9K | 2.58% | ||||
| Jul 29 | 49.92 | 49.9 |
50.74
|
49.7
|
79.5K | 0% | ||||
| Jul 26 | 49.92 | 48.58 |
50.13
|
48.48
|
102K | 2.78% | ||||
| Jul 25 | 48.57 | 48.67 |
49.08
|
48.41
|
46.9K | 0.08% | ||||
| Jul 24 | 48.53 | 47.59 |
48.69
|
47.42
|
51.2K | 1.53% | ||||
| Jul 23 | 47.8 | 48.03 |
48.03
|
47.29
|
48.9K | -0.42% | ||||
| Jul 22 | 48 | 48.28 |
48.65
|
47.73
|
80.5K | -0.66% | ||||
| Jul 19 | 48.32 | 48.71 |
48.87
|
48.06
|
67.7K | -0.82% | ||||
| Jul 18 | 48.72 | 48.29 |
48.92
|
47.86
|
38.8K | 0.66% | ||||
| Jul 17 | 48.4 | 48.43 |
48.64
|
47.83
|
45.1K | -0.04% | ||||
| Jul 16 | 48.42 | 48.9 |
48.95
|
48.2
|
42.8K | -0.33% | ||||
| Jul 15 | 48.58 | 48.6 |
50.69
|
47.87
|
71.6K | -0.7% | ||||
| Jul 12 | 48.92 | 48.49 |
49.34
|
48.23
|
70.3K | 0.89% | ||||
| Jul 11 | 48.49 | 49.8 |
49.8
|
47.98
|
56.7K | -1.74% | ||||
| Jul 10 | 49.35 | 49.96 |
50.2
|
49.18
|
69.3K | -1.04% | ||||
| Jul 9 | 49.87 | 49.72 |
49.94
|
49.22
|
36.7K | 0.30% | ||||
| Jul 8 | 49.72 | 49.75 |
50.06
|
49.33
|
63.1K | -0.36% | ||||
| Jul 5 | 49.9 | 49.36 |
49.95
|
48.9
|
40.3K | 0.93% | ||||
| Jul 3 | 49.44 | 49.25 |
49.85
|
48.92
|
24.3K | 0.82% | ||||
| Jul 2 | 49.04 | 48.93 |
49.31
|
48.55
|
64.1K | 0.59% | ||||
| Jul 1 | 48.75 | 48.68 |
48.82
|
48.01
|
53.3K | 0.60% | ||||
| Jun 28 | 48.46 | 47.49 |
48.64
|
47.26
|
157K | 1.81% | ||||
| Jun 27 | 47.6 | 48.07 |
48.65
|
47.01
|
91.1K | -1.2% | ||||
| Jun 26 | 48.18 | 49.36 |
49.7
|
48.14
|
99.2K | -2.39% | ||||
| Jun 25 | 49.36 | 48.83 |
49.63
|
48.51
|
95.0K | 1.54% | ||||
| Jun 24 | 48.61 | 48.52 |
49
|
48.37
|
79.3K | 0.64% | ||||
| Jun 21 | 48.3 | 48.37 |
48.93
|
47.88
|
178K | -0.51% | ||||
| Jun 20 | 48.55 | 48.35 |
48.88
|
47.84
|
85.4K | 0.81% | ||||
| Jun 19 | 48.16 | 47.17 |
48.32
|
47.01
|
53.1K | 1.90% | ||||
| Jun 18 | 47.26 | 47.48 |
47.78
|
47.02
|
57.5K | -0.34% | ||||
| Jun 17 | 47.42 | 47.75 |
47.9
|
47.13
|
73.5K | -0.5% | ||||
| Jun 14 | 47.66 | 47.57 |
47.99
|
47.02
|
38.1K | 0.32% | ||||
| Jun 13 | 47.51 | 47.58 |
47.85
|
47.21
|
30.0K | 0.27% | ||||
| Jun 12 | 47.38 | 47.18 |
47.61
|
46.55
|
40.7K | 0.59% | ||||
| Jun 11 | 47.1 | 47.73 |
47.73
|
46.7
|
42.5K | -1.05% | ||||
| Jun 10 | 47.6 | 47.59 |
47.99
|
47.04
|
50.7K | 0.06% | ||||
| Jun 7 | 47.57 | 47.55 |
47.92
|
46.8
|
93.0K | 0.44% | ||||
| Jun 6 | 47.36 | 47.94 |
48.08
|
47.08
|
49.9K | -0.8% | ||||
| Jun 5 | 47.74 | 47.45 |
48.13
|
47.3
|
47.7K | 0.59% | ||||
| Jun 4 | 47.46 | 47.31 |
48.36
|
47.09
|
62.1K | 0.72% | ||||
| Jun 3 | 47.12 | 46.98 |
47.2
|
46.16
|
72.2K | 0.38% | ||||
| May 31 | 46.94 | 45.86 |
47
|
45.62
|
85.5K | 1.40% | ||||
| May 30 | 46.29 | 46.97 |
47.13
|
46
|
47.4K | -1.84% | ||||
| May 29 | 47.16 | 47.61 |
47.67
|
46.84
|
42.8K | -1.28% | ||||
| May 28 | 47.77 | 47.64 |
48.19
|
47.41
|
81.8K | 0.25% | ||||
| May 24 | 47.65 | 46.79 |
47.76
|
46.78
|
50.6K | 2.41% | ||||
| May 23 | 46.53 | 47.65 |
47.65
|
46.21
|
84.1K | -2.68% | ||||
| May 22 | 47.81 | 47.88 |
48.28
|
47.59
|
52.4K | -0.23% | ||||
| May 21 | 47.92 | 47.95 |
48.38
|
47.74
|
55.6K | -0.19% | ||||
| May 20 | 48.01 | 46.79 |
48.24
|
46.74
|
114K | 2.76% | ||||
| May 17 | 46.72 | 46.75 |
47.2
|
46.36
|
376K | -0.7% | ||||
| May 16 | 47.05 | 46.33 |
47.06
|
46.25
|
99.5K | 1.95% | ||||
| May 15 | 46.15 | 45.64 |
46.19
|
45.22
|
84.1K | 1.18% | ||||
| May 14 | 45.61 | 46.31 |
46.42
|
45.44
|
103K | -1.58% | ||||
| May 13 | 46.34 | 46.16 |
46.72
|
45.69
|
117K | -0.56% | ||||
| May 10 | 46.6 | 46.46 |
47.14
|
46.39
|
94.7K | 0.22% | ||||
| May 9 | 46.5 | 46.21 |
47.75
|
46.03
|
90.1K | 0.41% | ||||
| May 8 | 46.31 | 44.98 |
47.83
|
44.5
|
118K | 6.12% | ||||
| May 7 | 43.64 | 43.96 |
44.55
|
43.62
|
74.5K | -1.31% | ||||
| May 6 | 44.22 | 43.3 |
44.26
|
42.99
|
64.7K | 1.26% | ||||
| May 3 | 43.67 | 43 |
44.02
|
43
|
55.2K | 1.82% | ||||
| May 2 | 42.89 | 43.33 |
44.23
|
42.84
|
55.1K | -1.06% | ||||
| May 1 | 43.35 | 43.6 |
44.06
|
43.24
|
162K | -0.6% | ||||
| Apr 30 | 43.61 | 43.12 |
43.86
|
42.38
|
90.5K | 1.30% | ||||
| Apr 29 | 43.05 | 42.81 |
43.41
|
42.81
|
56.9K | 0.65% | ||||
| Apr 26 | 42.77 | 42.87 |
43.26
|
42.61
|
44.3K | 0% | ||||
| Apr 25 | 42.77 | 42.92 |
43.13
|
42.29
|
22.3K | -0.72% | ||||
| Apr 24 | 43.08 | 42.5 |
43.18
|
42.17
|
52.8K | 1.44% | ||||
| Apr 23 | 42.47 | 41.81 |
42.79
|
41.68
|
67.1K | 1.63% | ||||
| Apr 22 | 41.79 | 42.32 |
42.37
|
40.86
|
87.5K | -1.86% | ||||
| Apr 18 | 42.58 | 42.19 |
43.04
|
42.19
|
30.3K | 0.64% | ||||
| Apr 17 | 42.31 | 42.51 |
42.55
|
42.06
|
55.1K | -0.31% | ||||
| Apr 16 | 42.44 | 42.84 |
43.19
|
42.41
|
46.4K | -0.7% | ||||
| Apr 15 | 42.74 | 42.88 |
43.11
|
42.31
|
42.3K | -0.6% | ||||
| Apr 12 | 43 | 43.97 |
44.01
|
42.65
|
52.8K | -1.62% | ||||
| Apr 11 | 43.71 | 43.97 |
44.28
|
43.7
|
32.5K | 0% | ||||