About
Profile
VIAVI Solutions, formerly JDS Uniphase, is a global provider of network test, monitoring and assurance solutions to communications service providers, enterprises and their ecosystems.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
VIAV
...
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.
- Viavi Solutions Non-GAAP EPS of $0.08 misses by $0.01, revenue of $247.8M misses by $3.9M
- Viavi Solutions FQ3 2023 Earnings Preview
- Warning: VIAV is at high risk of performing badly
- Viavi falls 8% as preliminary third-quarter revenues fall short
- Viavi's AVX-10K Flight Line Test Set approved for use on Boeing commercial aircraft
- Viavi Solutions selected as test equipment supplier for Auray's new OTIC & security lab
- VIAVI launches private convertible exchange and subscription transactions
- Viavi Solutions Non-GAAP EPS of $0.14 beats by $0.03, revenue of $284.5M beats by $12.53M
- Viavi Solutions Q2 2023 Earnings Preview
- Viavi Solutions Non-GAAP EPS of $0.23, revenue of $310.2M
- Viavi Solutions Q1 2023 Earnings Preview
- Viavi Solutions completes Jackson Labs acquisition
- Viavi Solutions to launch up to $300M share repurchase program, reconfirms FQ1 2023 guidance
- Viavi named test equipment supplier for Kyrio O-RAN test lab in Colorado
- Viavi Solutions wraps fiscal year with record revenue, profit
- Viavi Solutions Non-GAAP EPS of $0.24 beats by $0.01, revenue of $335.3M beats by $14.68M
- Viavi Solutions Q4 2022 Earnings Preview
- As China looks to open up, here are the stocks with the most revenue exposure
- Viavi Solutions Non-GAAP EPS of $0.22 beats by $0.01, revenue of $315.5M beats by $6.2M
- Viavi Solutions FQ3 2022 Earnings Preview
PEERS
Earnings History
Date | EPS / Forecast | Revenue / Forecast | |
---|---|---|---|
February 3, 2022 | 0.24 / 0.19 | 314.8M / 303.84M |
Beat! |
November 4, 2021 | 0.24 / 0.2089 | 326.8M / 310.59M |
Beat! |
August 12, 2021 | 0.22 / 0.1874 | 310.9M / 300.83M |
Beat! |
May 4, 2021 | 0.18 / 0.1722 | 303.4M / 290.53M |
Beat! |
February 2, 2021 | 0.23 / 0.19 | 299.9M / 290.46M |
Beat! |
November 5, 2020 | 0.21 / 0.1733 | 284.7M / 277.4M |
Beat! |
August 11, 2020 | 0.18 / 0.13 | 266.6M / 259.39M |
Beat! |
May 6, 2020 | 0.14 / 0.13 | 256.2M / 274.36M | |
February 4, 2020 | 0.23 / 0.19 | 313.7M / 303.23M |
Beat! |
October 30, 2019 | 0.18 / 0.16 | 299.8M / 287.29M |
Beat! |
August 15, 2019 | 0.17 / 0.15 | 289.7M / 278.86M |
Beat! |
May 2, 2019 | 0.13 / 0.12 | 265.2M / 258.82M |
Beat! |
February 5, 2019 | 0.22 / 0.16 | 306.9M / 281.12M |
Beat! |
November 1, 2018 | 0.15 / 0.14 | 268.5M / 268.68M | |
August 14, 2018 | 0.14 / 0.11 | 264M / 255.1M |
Beat! |
May 3, 2018 | 0.13 / 0.09 | 219.4M / 199.93M |
Beat! |
February 1, 2018 | 0.09 / 0.07 | 201.8M / 197.73M |
Beat! |
November 1, 2017 | 0.09 / 0.07 | 198.1M / 208.14M | |
August 15, 2017 | 0.12 / 0.08 | 196.0M / 196.22M | |
May 2, 2017 | 0.09 / 0.07 | 196M / 196.82M |
Date | Price | Open | High | Low | Vol | Change | ER | |||
---|---|---|---|---|---|---|---|---|---|---|
May 2, 2023 | 8.86 | 8.9 |
8.97
|
8.84
|
2.0M | -1.45% | ||||
May 1, 2023 | 8.99 | 8.92 |
9.03
|
8.9
|
2.3M | 0.33% | ||||
Apr 28, 2023 | 8.96 | 8.79 |
8.99
|
8.77
|
2.2M | 2.05% | ||||
Apr 27, 2023 | 8.78 | 8.68 |
8.8
|
8.61
|
1.6M | 1.27% | ||||
Apr 26, 2023 | 8.67 | 8.72 |
8.77
|
8.65
|
2.0M | -0.69% | ||||
Apr 25, 2023 | 8.73 | 8.91 |
8.95
|
8.7
|
2.5M | -2.89% | ||||
Apr 24, 2023 | 8.99 | 8.95 |
9.01
|
8.87
|
1.9M | 0.67% | ||||
Apr 21, 2023 | 8.93 | 8.96 |
9
|
8.88
|
1.8M | -0.56% | ||||
Apr 20, 2023 | 8.98 | 8.94 |
9.12
|
8.92
|
2.2M | -0.55% | ||||
Apr 19, 2023 | 9.03 | 9.06 |
9.15
|
8.98
|
2.1M | -1.2% | ||||
Apr 18, 2023 | 9.14 | 9.33 |
9.39
|
9.03
|
2.4M | -1.83% | ||||
Apr 17, 2023 | 9.31 | 9.37 |
9.54
|
8.9
|
6.0M | -9.08% | ||||
Apr 14, 2023 | 10.24 | 10.39 |
10.43
|
10.16
|
849K | -1.44% | ||||
Apr 13, 2023 | 10.39 | 10.29 |
10.42
|
10.25
|
971K | 1.07% | ||||
Apr 12, 2023 | 10.28 | 10.44 |
10.45
|
10.26
|
678K | -0.39% | ||||
Apr 11, 2023 | 10.32 | 10.46 |
10.52
|
10.3
|
932K | -1.53% | ||||
Apr 10, 2023 | 10.48 | 10.34 |
10.49
|
10.3
|
1.5M | 1.16% | ||||
Apr 6, 2023 | 10.36 | 10.1 |
10.38
|
10.04
|
1.5M | -0.1% | ||||
Apr 5, 2023 | 10.37 | 10.43 |
10.43
|
10.34
|
1.2M | -0.86% | ||||
Apr 4, 2023 | 10.46 | 10.64 |
10.66
|
10.44
|
812K | -1.78% | ||||
Apr 3, 2023 | 10.65 | 10.8 |
10.81
|
10.56
|
1.1M | -1.66% | ||||
Mar 31, 2023 | 10.83 | 10.6 |
10.85
|
10.59
|
2.7M | 2.46% | ||||
Mar 30, 2023 | 10.57 | 10.6 |
10.7
|
10.54
|
1.8M | 0.76% | ||||
Mar 29, 2023 | 10.49 | 10.42 |
10.52
|
10.25
|
2.4M | 1.65% | ||||
Mar 28, 2023 | 10.32 | 10.32 |
10.34
|
10.24
|
876K | -0.39% | ||||
Mar 27, 2023 | 10.36 | 10.47 |
10.52
|
10.33
|
778K | -0.38% | ||||
Mar 24, 2023 | 10.4 | 10.39 |
10.42
|
10.3
|
987K | -0.48% | ||||
Mar 23, 2023 | 10.45 | 10.5 |
10.64
|
10.31
|
1.2M | 0.10% | ||||
Mar 22, 2023 | 10.44 | 10.58 |
10.67
|
10.44
|
1.9M | -1.79% | ||||
Mar 21, 2023 | 10.63 | 10.65 |
10.77
|
10.57
|
1.6M | 0.95% | ||||
Mar 20, 2023 | 10.53 | 10.26 |
10.56
|
10.26
|
1.6M | 2.73% | ||||
Mar 17, 2023 | 10.25 | 10.4 |
10.45
|
10.16
|
4.7M | -1.54% | ||||
Mar 16, 2023 | 10.41 | 10.17 |
10.45
|
10.1
|
1.4M | 1.46% | ||||
Mar 15, 2023 | 10.26 | 10.39 |
10.52
|
10.08
|
2.1M | -2.84% | ||||
Mar 14, 2023 | 10.56 | 10.4 |
10.6
|
10.35
|
2.0M | 3.63% | ||||
Mar 13, 2023 | 10.19 | 10.2 |
10.3
|
10.06
|
1.5M | -1.16% | ||||
Mar 10, 2023 | 10.31 | 10.44 |
10.44
|
10.19
|
2.0M | -1.34% | ||||
Mar 9, 2023 | 10.45 | 10.59 |
10.76
|
10.43
|
2.1M | -0.57% | ||||
Mar 8, 2023 | 10.51 | 10.35 |
10.53
|
10.21
|
2.0M | 1.64% | ||||
Mar 7, 2023 | 10.34 | 10.56 |
10.57
|
10.23
|
2.2M | -1.62% | ||||
Mar 6, 2023 | 10.51 | 10.98 |
10.98
|
10.5
|
2.0M | -1.87% | ||||
Mar 3, 2023 | 10.71 | 10.67 |
10.81
|
10.64
|
1.6M | 1.42% | ||||
Mar 2, 2023 | 10.56 | 10.58 |
10.64
|
10.4
|
7.6M | -1.95% | ||||
Mar 1, 2023 | 10.77 | 10.91 |
10.97
|
10.68
|
1.0M | -1.55% | ||||
Feb 28, 2023 | 10.94 | 10.73 |
11.05
|
10.73
|
3.0M | 1.39% | ||||
Feb 27, 2023 | 10.79 | 10.86 |
10.97
|
10.75
|
1.8M | 0.28% | ||||
Feb 24, 2023 | 10.76 | 10.92 |
10.92
|
10.6
|
2.5M | -2.71% | ||||
Feb 23, 2023 | 11.06 | 11.16 |
11.19
|
10.97
|
1.2M | -0.18% | ||||
Feb 22, 2023 | 11.08 | 10.93 |
11.13
|
10.88
|
2.0M | 1.47% | ||||
Feb 21, 2023 | 10.92 | 11 |
11.07
|
10.85
|
1.9M | -1.97% | ||||
Feb 17, 2023 | 11.14 | 11.18 |
11.18
|
11.04
|
2.1M | -0.09% | ||||
Feb 16, 2023 | 11.15 | 11.13 |
11.22
|
11.06
|
1.8M | -1.15% | ||||
Feb 15, 2023 | 11.28 | 11.3 |
11.3
|
11.11
|
984K | 0.62% | ||||
Feb 14, 2023 | 11.21 | 11.2 |
11.4
|
11.06
|
1.4M | -0.62% | ||||
Feb 13, 2023 | 11.28 | 11.14 |
11.28
|
11.12
|
1.1M | 1.26% | ||||
Feb 10, 2023 | 11.14 | 11.18 |
11.2
|
11.05
|
1.0M | -0.89% | ||||
Feb 9, 2023 | 11.24 | 11.44 |
11.5
|
11.15
|
1.3M | -1.32% | ||||
Feb 8, 2023 | 11.39 | 11.32 |
11.54
|
11.27
|
1.9M | -0.09% | ||||
Feb 7, 2023 | 11.4 | 11.21 |
11.44
|
11.1
|
2.1M | 0.80% | ||||
Feb 6, 2023 | 11.31 | 11.57 |
11.68
|
11.26
|
2.1M | -3% | ||||
Feb 3, 2023 | 11.66 | 12.19 |
12.19
|
11.39
|
4.3M | 1.39% | ||||
Feb 2, 2023 | 11.5 | 11.57 |
11.63
|
11.32
|
5.7M | 0.61% | ||||
Feb 1, 2023 | 11.43 | 11.25 |
11.51
|
11.12
|
2.7M | 1.15% | ||||
Jan 31, 2023 | 11.3 | 11.12 |
11.31
|
11.03
|
2.6M | 1.44% | ||||
Jan 30, 2023 | 11.14 | 11.15 |
11.17
|
11.02
|
1.0M | -0.54% | ||||
Jan 27, 2023 | 11.2 | 11.26 |
11.27
|
11.17
|
1.2M | -0.71% | ||||
Jan 26, 2023 | 11.28 | 11.31 |
11.37
|
11.1
|
1.2M | 0.98% | ||||
Jan 25, 2023 | 11.17 | 11.02 |
11.26
|
10.9
|
1.1M | 0.72% | ||||
Jan 24, 2023 | 11.09 | 11.34 |
11.41
|
11.07
|
1.2M | -1.95% | ||||
Jan 23, 2023 | 11.31 | 11.06 |
11.33
|
10.97
|
3.0M | 2.45% | ||||
Jan 20, 2023 | 11.04 | 11.03 |
11.1
|
10.87
|
1.8M | 0.09% | ||||
Jan 19, 2023 | 11.03 | 11.07 |
11.15
|
10.99
|
1.1M | -0.99% | ||||
Jan 18, 2023 | 11.14 | 11.19 |
11.34
|
11.12
|
856K | -0.45% | ||||
Jan 17, 2023 | 11.19 | 11.28 |
11.44
|
11.18
|
1.1M | -0.44% | ||||
Jan 13, 2023 | 11.24 | 11.24 |
11.4
|
11.22
|
1.1M | -1.14% | ||||
Jan 12, 2023 | 11.37 | 11.23 |
11.37
|
11.13
|
1.3M | 1.88% | ||||
Jan 11, 2023 | 11.16 | 11.15 |
11.27
|
11.1
|
852K | 0.09% | ||||
Jan 10, 2023 | 11.15 | 11.12 |
11.17
|
10.99
|
1.3M | 0.45% | ||||
Jan 9, 2023 | 11.1 | 11.03 |
11.17
|
10.97
|
1.2M | 1% | ||||
Jan 6, 2023 | 10.99 | 10.83 |
10.99
|
10.71
|
884K | 3% | ||||
Jan 5, 2023 | 10.67 | 10.73 |
10.84
|
10.61
|
1.0M | -0.74% | ||||
Jan 4, 2023 | 10.75 | 10.76 |
10.88
|
10.61
|
1.3M | 0.84% | ||||
Jan 3, 2023 | 10.66 | 10.59 |
10.76
|
10.5
|
1.2M | 1.43% | ||||
Dec 30 | 10.51 | 10.39 |
10.52
|
10.32
|
1.1M | -0.1% | ||||
Dec 29 | 10.52 | 10.21 |
10.56
|
10.2
|
1.0M | 4.26% | ||||
Dec 28 | 10.09 | 10.23 |
10.34
|
10.06
|
882K | -1.75% | ||||
Dec 27 | 10.27 | 10.25 |
10.31
|
10.1
|
732K | 0.20% | ||||
Dec 23 | 10.25 | 10.18 |
10.27
|
10.05
|
934K | 0.69% | ||||
Dec 22 | 10.18 | 10.18 |
10.22
|
9.99
|
1.3M | -1.17% | ||||
Dec 21 | 10.3 | 10.31 |
10.36
|
10.21
|
1.1M | 0.78% | ||||
Dec 20 | 10.22 | 10.01 |
10.27
|
9.99
|
1.7M | 1.39% | ||||
Dec 19 | 10.08 | 10.41 |
10.44
|
10.04
|
1.8M | -2.89% | ||||
Dec 16 | 10.38 | 10.43 |
10.68
|
10.2
|
5.2M | -1.8% | ||||
Dec 15 | 10.57 | 10.53 |
10.64
|
10.41
|
2.3M | -0.66% | ||||
Dec 14 | 10.64 | 10.79 |
10.94
|
10.57
|
2.1M | -1.85% | ||||
Dec 13 | 10.84 | 11 |
11.22
|
10.81
|
1.7M | 1.31% | ||||
Dec 12 | 10.7 | 10.71 |
10.78
|
10.58
|
1.4M | 0.38% | ||||
Dec 9 | 10.66 | 11 |
11
|
10.65
|
1.8M | -2.65% | ||||
Dec 8 | 10.95 | 10.77 |
11.11
|
10.77
|
3.0M | 2.72% | ||||
Dec 7 | 10.66 | 10.61 |
10.67
|
10.45
|
2.2M | 0% | ||||
Dec 6 | 10.66 | 10.86 |
10.9
|
10.57
|
1.4M | -2.02% | ||||
Dec 5 | 10.88 | 11.1 |
11.13
|
10.77
|
1.4M | -2.42% | ||||
Dec 2 | 11.15 | 11.12 |
11.23
|
10.99
|
2.0M | -1.85% | ||||
Dec 1 | 11.36 | 11.35 |
11.57
|
11.31
|
1.8M | 0.26% | ||||
Nov 30 | 11.33 | 10.78 |
11.34
|
10.75
|
2.2M | 4.62% | ||||
Nov 29 | 10.83 | 10.95 |
11.05
|
10.8
|
1.2M | -1.63% | ||||
Nov 28 | 11.01 | 10.93 |
11.18
|
10.89
|
1.7M | -0.09% | ||||
Nov 25 | 11.02 | 11.03 |
11.18
|
11.01
|
611K | -0.27% | ||||
Nov 23 | 11.05 | 11.09 |
11.23
|
11.02
|
788K | -0.45% | ||||
Nov 22 | 11.1 | 11.2 |
11.35
|
11.01
|
1.5M | -0.45% | ||||
Nov 21 | 11.15 | 11.04 |
11.19
|
10.99
|
2.0M | 0.54% | ||||
Nov 18 | 11.09 | 11.11 |
11.38
|
11.06
|
1.9M | 2.02% | ||||
Nov 17 | 10.87 | 10.68 |
10.94
|
10.68
|
1.9M | 0.18% | ||||
Nov 16 | 10.85 | 10.92 |
10.99
|
10.65
|
2.1M | -1.63% | ||||
Nov 15 | 11.03 | 11.14 |
11.32
|
10.98
|
1.7M | 1.10% | ||||
Nov 14 | 10.91 | 10.94 |
11.2
|
10.9
|
2.1M | -0.91% | ||||
Nov 11 | 11.01 | 11.02 |
11.22
|
10.87
|
2.6M | -0.72% | ||||
Nov 10 | 11.09 | 10.61 |
11.31
|
10.58
|
2.5M | 9.26% | ||||
Nov 9 | 10.15 | 10.62 |
10.62
|
10.1
|
2.8M | -4.87% | ||||
Nov 8 | 10.67 | 10.46 |
10.88
|
10.4
|
3.9M | 1.72% | ||||
Nov 7 | 10.49 | 11 |
11.07
|
10.43
|
4.7M | -4.55% | ||||
Nov 4 | 10.99 | 12.15 |
12.2
|
10.03
|
11.0M | -23.2% | ||||
Nov 3 | 14.31 | 14.42 |
14.48
|
14.19
|
1.6M | -1.92% | ||||
Nov 2 | 14.59 | 15.15 |
15.17
|
14.58
|
1.2M | -3.44% | ||||
Nov 1 | 15.11 | 15.19 |
15.27
|
14.88
|
1.1M | 0.07% | ||||
Oct 31 | 15.1 | 15.16 |
15.19
|
14.95
|
1.3M | -0.98% | ||||
Oct 28 | 15.25 | 14.93 |
15.32
|
14.91
|
956K | 2.62% | ||||
Oct 27 | 14.86 | 15.05 |
15.19
|
14.83
|
810K | -0.73% | ||||
Oct 26 | 14.97 | 14.87 |
15.19
|
14.76
|
1.4M | 0.67% | ||||
Oct 25 | 14.87 | 14.43 |
14.96
|
14.43
|
1.2M | 2.62% | ||||
Oct 24 | 14.49 | 14.48 |
14.52
|
14.24
|
996K | 0.76% | ||||
Oct 21 | 14.38 | 14.07 |
14.41
|
13.93
|
905K | 2.86% | ||||
Oct 20 | 13.98 | 13.79 |
14.24
|
13.78
|
905K | 1.08% | ||||
Oct 19 | 13.83 | 13.81 |
13.93
|
13.63
|
1.0M | -0.72% | ||||
Oct 18 | 13.93 | 13.97 |
14.11
|
13.77
|
1.0M | 1.46% | ||||
Oct 17 | 13.73 | 13.61 |
13.87
|
13.54
|
1.8M | 2.69% | ||||
Oct 14 | 13.37 | 13.79 |
13.81
|
13.36
|
986K | -2.19% | ||||
Oct 13 | 13.67 | 13.11 |
13.8
|
12.97
|
1.7M | 2.17% | ||||
Oct 12 | 13.38 | 13.5 |
13.52
|
13.36
|
1.1M | -0.59% | ||||
Oct 11 | 13.46 | 13.78 |
13.81
|
13.39
|
1.5M | -2.82% | ||||
Oct 10 | 13.85 | 14.01 |
14.11
|
13.73
|
1.1M | -1.14% | ||||
Oct 7 | 14.01 | 14 |
14.19
|
13.78
|
1.6M | -1.62% | ||||
Oct 6 | 14.24 | 14.01 |
14.36
|
13.99
|
1.6M | 2.23% | ||||
Oct 5 | 13.93 | 13.82 |
14.02
|
13.8
|
1.4M | -0.71% | ||||
Oct 4 | 14.03 | 13.72 |
14.03
|
13.69
|
1.7M | 4.39% | ||||
Oct 3 | 13.44 | 13.16 |
13.55
|
13.09
|
1.1M | 2.99% | ||||
Sep 30 | 13.05 | 13.17 |
13.43
|
13.03
|
1.4M | -1.06% | ||||
Sep 29 | 13.19 | 13.13 |
13.22
|
12.98
|
1.2M | -0.9% | ||||
Sep 28 | 13.31 | 13.04 |
13.41
|
12.93
|
1.3M | 2.15% | ||||
Sep 27 | 13.03 | 13.13 |
13.31
|
12.91
|
944K | 0% | ||||
Sep 26 | 13.03 | 13.17 |
13.31
|
12.91
|
1.5M | -1.59% | ||||
Sep 23 | 13.24 | 13.16 |
13.26
|
12.94
|
1.5M | -0.38% | ||||
Sep 22 | 13.29 | 13.62 |
13.62
|
13.2
|
2.1M | -2.57% | ||||
Sep 21 | 13.64 | 13.86 |
14.02
|
13.64
|
2.4M | -1.09% | ||||
Sep 20 | 13.79 | 13.94 |
13.98
|
13.69
|
894K | -1.36% | ||||
Sep 19 | 13.98 | 13.8 |
14
|
13.79
|
2.2M | 0.36% | ||||
Sep 16 | 13.93 | 14.09 |
14.15
|
13.71
|
2.8M | -1.76% | ||||
Sep 15 | 14.18 | 14.36 |
14.4
|
14.05
|
2.7M | -1.53% | ||||
Sep 14 | 14.4 | 14.23 |
14.41
|
14.1
|
1.9M | 1.84% | ||||
Sep 13 | 14.14 | 14.6 |
14.77
|
14.06
|
2.8M | -3.55% | ||||
Sep 12 | 14.66 | 14.4 |
14.76
|
14.35
|
1.9M | 2.52% | ||||
Sep 9 | 14.3 | 14.27 |
14.45
|
14.2
|
1.6M | 1.49% | ||||
Sep 8 | 14.09 | 13.67 |
14.11
|
13.36
|
2.4M | 2.25% | ||||
Sep 7 | 13.78 | 13.45 |
13.8
|
13.38
|
2.5M | 2.99% | ||||
Sep 6 | 13.38 | 13.73 |
13.73
|
13.24
|
3.7M | -1.76% | ||||
Sep 2 | 13.62 | 13.86 |
13.89
|
13.6
|
1.3M | -0.87% | ||||
Sep 1 | 13.74 | 13.86 |
13.96
|
13.6
|
1.7M | -2.41% | ||||
Aug 31 | 14.08 | 14.3 |
14.3
|
14.03
|
1.5M | -0.71% | ||||
Aug 30 | 14.18 | 14.47 |
14.55
|
14.1
|
1.1M | -1.53% | ||||
Aug 29 | 14.4 | 14.42 |
14.58
|
14.4
|
795K | -1.03% | ||||
Aug 26 | 14.55 | 15.16 |
15.22
|
14.52
|
1.0M | -3.77% | ||||
Aug 25 | 15.12 | 14.96 |
15.15
|
14.96
|
2.2M | 1.14% | ||||
Aug 24 | 14.95 | 15.05 |
15.12
|
14.94
|
1.3M | -0.33% | ||||
Aug 23 | 15 | 15.25 |
15.4
|
14.99
|
1.5M | -2.02% | ||||
Aug 22 | 15.31 | 15.4 |
15.44
|
15.28
|
807K | -2.05% | ||||
Aug 19 | 15.63 | 15.74 |
15.75
|
15.59
|
926K | -0.89% | ||||
Aug 18 | 15.77 | 15.35 |
15.82
|
15.33
|
1.1M | 2.80% | ||||
Aug 17 | 15.34 | 15.44 |
15.45
|
15.18
|
1.1M | -1.6% | ||||
Aug 16 | 15.59 | 15.68 |
15.7
|
15.49
|
2.5M | -1.27% | ||||
Aug 15 | 15.79 | 15.37 |
15.8
|
15.37
|
1.8M | 1.87% | ||||
Aug 12 | 15.5 | 15.72 |
16
|
15.36
|
2.4M | 1.51% | ||||
Aug 11 | 15.27 | 15.36 |
15.54
|
15.19
|
1.4M | -0.13% | ||||
Aug 10 | 15.29 | 14.93 |
15.35
|
14.85
|
1.3M | 3.66% | ||||
Aug 9 | 14.75 | 15.05 |
15.11
|
14.71
|
2.0M | -2.64% | ||||
Aug 8 | 15.15 | 15.25 |
15.33
|
15.09
|
1.2M | -0.66% | ||||
Aug 5 | 15.25 | 15.02 |
15.27
|
14.98
|
803K | 0.73% | ||||
Aug 4 | 15.14 | 15.15 |
15.15
|
14.99
|
919K | 0.26% | ||||
Aug 3 | 15.1 | 14.87 |
15.16
|
14.84
|
2.7M | 1.62% | ||||
Aug 2 | 14.86 | 14.94 |
14.98
|
14.77
|
814K | -0.8% | ||||
Aug 1 | 14.98 | 14.78 |
15.11
|
14.7
|
1.3M | 1.22% | ||||
Jul 29 | 14.8 | 14.75 |
14.89
|
14.65
|
2.0M | 0.27% | ||||
Jul 28 | 14.76 | 14.5 |
14.81
|
14.44
|
849K | 2.43% | ||||
Jul 27 | 14.41 | 14.32 |
14.52
|
14.12
|
2.0M | 0.98% | ||||
Jul 26 | 14.27 | 14.3 |
14.45
|
14.26
|
1.0M | -0.42% | ||||
Jul 25 | 14.33 | 14.49 |
14.49
|
14.23
|
1.2M | -0.9% | ||||
Jul 22 | 14.46 | 14.6 |
14.6
|
14.17
|
981K | -0.89% | ||||
Jul 21 | 14.59 | 14.31 |
14.6
|
14.26
|
1.3M | 2.17% | ||||
Jul 20 | 14.28 | 13.98 |
14.31
|
13.94
|
1.4M | 2.37% | ||||
Jul 19 | 13.95 | 13.53 |
14.02
|
13.45
|
2.9M | 1.90% | ||||
Jul 18 | 13.69 | 13.66 |
13.77
|
13.63
|
1.5M | 0.15% | ||||
Jul 15 | 13.67 | 13.63 |
13.68
|
13.4
|
1.1M | 2.24% | ||||
Jul 14 | 13.37 | 13.18 |
13.4
|
13.03
|
1.4M | 0.07% | ||||
Jul 13 | 13.36 | 13.15 |
13.41
|
13.08
|
1.2M | 0.30% | ||||
Jul 12 | 13.32 | 13.3 |
13.48
|
13.26
|
789K | -0.15% | ||||
Jul 11 | 13.34 | 13.43 |
13.47
|
13.28
|
741K | -0.89% | ||||
Jul 8 | 13.46 | 13.39 |
13.56
|
13.27
|
731K | -0.15% | ||||
Jul 7 | 13.48 | 13.19 |
13.56
|
13.19
|
1.5M | 2.82% | ||||
Jul 6 | 13.11 | 13.13 |
13.23
|
12.99
|
1.1M | 0% | ||||
Jul 5 | 13.11 | 12.86 |
13.11
|
12.65
|
1.3M | 0.15% | ||||
Jul 1 | 13.09 | 13.15 |
13.27
|
12.85
|
1.1M | -1.06% | ||||
Jun 30 | 13.23 | 13.18 |
13.33
|
13.02
|
1.8M | -0.38% | ||||
Jun 29 | 13.28 | 13.35 |
13.43
|
13.1
|
995K | -0.3% | ||||
Jun 28 | 13.32 | 13.66 |
13.77
|
13.32
|
1.2M | -2.42% | ||||
Jun 27 | 13.65 | 13.75 |
13.82
|
13.58
|
1.0M | -0.07% | ||||
Jun 24 | 13.66 | 13.34 |
13.76
|
13.27
|
3.8M | 3.80% | ||||
Jun 23 | 13.16 | 13.12 |
13.3
|
12.99
|
2.4M | 0.61% | ||||
Jun 22 | 13.08 | 13.14 |
13.29
|
13.02
|
2.8M | -1.43% | ||||
Jun 21 | 13.27 | 13.23 |
13.38
|
13.15
|
1.2M | 1.22% | ||||
Jun 17 | 13.11 | 13.17 |
13.34
|
13.02
|
2.5M | 0.46% | ||||
Jun 16 | 13.05 | 13.43 |
13.63
|
12.94
|
1.4M | -5.09% | ||||
Jun 15 | 13.75 | 13.7 |
13.96
|
13.55
|
1.4M | 1.63% | ||||
Jun 14 | 13.53 | 13.54 |
13.64
|
13.38
|
1.3M | 0.22% | ||||
Jun 13 | 13.5 | 13.82 |
13.91
|
13.46
|
1.4M | -4.32% | ||||
Jun 10 | 14.11 | 14.23 |
14.4
|
14.07
|
1.0M | -2.08% | ||||
Jun 9 | 14.41 | 14.8 |
14.87
|
14.38
|
1.4M | -2.96% | ||||
Jun 8 | 14.85 | 15.08 |
15.09
|
14.76
|
1.2M | -1.46% | ||||
Jun 7 | 15.07 | 14.68 |
15.1
|
14.64
|
1.4M | 1.89% | ||||
Jun 6 | 14.79 | 14.88 |
15.01
|
14.72
|
1.4M | 0.07% | ||||
Jun 3 | 14.78 | 14.86 |
14.91
|
14.65
|
853K | -1.79% | ||||
Jun 2 | 15.05 | 14.55 |
15.05
|
14.52
|
824K | 3.15% | ||||
Jun 1 | 14.59 | 14.58 |
14.7
|
14.38
|
1.3M | 0.83% | ||||
May 31 | 14.47 | 14.7 |
14.7
|
14.13
|
2.8M | -2.36% | ||||
May 27 | 14.82 | 14.61 |
14.82
|
14.59
|
1.3M | 2.70% | ||||
May 26 | 14.43 | 14.16 |
14.51
|
14.08
|
1.1M | 1.98% | ||||
May 25 | 14.15 | 14.16 |
14.3
|
14.05
|
1.1M | -0.14% | ||||
May 24 | 14.17 | 14.19 |
14.33
|
13.91
|
1.0M | -0.77% | ||||
May 23 | 14.28 | 14.25 |
14.41
|
14.15
|
1.2M | 0.35% | ||||
May 20 | 14.23 | 14.42 |
14.44
|
13.93
|
1.5M | -0.42% | ||||
May 19 | 14.29 | 14.32 |
14.59
|
14.06
|
1.9M | -1.52% | ||||
May 18 | 14.51 | 14.46 |
14.78
|
14.33
|
2.2M | -1.16% | ||||
May 17 | 14.68 | 14.44 |
14.71
|
14.41
|
1.3M | 3.16% | ||||
May 16 | 14.23 | 14.32 |
14.46
|
14.2
|
1.1M | -1.04% | ||||
May 13 | 14.38 | 14.09 |
14.49
|
14.02
|
1.6M | 2.79% | ||||
May 12 | 13.99 | 14 |
14.23
|
13.73
|
1.6M | -0.85% | ||||
May 11 | 14.11 | 14.23 |
14.6
|
14.09
|
1.5M | -1.19% | ||||
May 10 | 14.28 | 14.35 |
14.53
|
14.05
|
2.1M | 0.63% | ||||
May 9 | 14.19 | 14.27 |
14.42
|
14.04
|
1.9M | -1.6% | ||||
May 6 | 14.42 | 14.59 |
14.67
|
14.29
|
1.8M | -2.04% | ||||
May 5 | 14.72 | 14.77 |
14.9
|
14.51
|
2.7M | -1.47% | ||||
May 4 | 14.94 | 14.16 |
15.05
|
14.02
|
2.3M | 3.53% | ||||
May 3 | 14.43 | 14.49 |
14.71
|
14.31
|
2.7M | -0.82% | ||||
May 2 | 14.55 | 14.29 |
14.62
|
14.24
|
2.8M | 1.46% | ||||
Apr 29 | 14.34 | 14.65 |
14.84
|
14.24
|
2.3M | -2.85% | ||||
Apr 28 | 14.76 | 14.5 |
14.82
|
14.37
|
1.4M | 2.43% | ||||
Apr 27 | 14.41 | 14.5 |
14.65
|
14.34
|
1.6M | -0.76% | ||||
Apr 26 | 14.52 | 14.94 |
14.99
|
14.52
|
1.8M | -3.59% | ||||
Apr 25 | 15.06 | 14.79 |
15.07
|
14.64
|
1.8M | 1.35% | ||||
Apr 22 | 14.86 | 15.12 |
15.31
|
14.82
|
2.1M | -1.85% | ||||
Apr 21 | 15.14 | 15.36 |
15.48
|
15.08
|
2.3M | -0.46% | ||||
Apr 20 | 15.21 | 15.01 |
15.34
|
15.01
|
1.0M | 2.15% | ||||
Apr 19 | 14.89 | 14.66 |
14.96
|
14.59
|
1.7M | 1.43% | ||||
Apr 18 | 14.68 | 14.71 |
14.89
|
14.6
|
1.5M | -0.07% | ||||
Apr 14 | 14.69 | 15.09 |
15.09
|
14.69
|
1.7M | -2.2% | ||||
Apr 13 | 15.02 | 14.79 |
15.09
|
14.7
|
1.3M | 1.90% | ||||
Apr 12 | 14.74 | 14.85 |
15.14
|
14.69
|
2.4M | -0.27% | ||||
Apr 11 | 14.78 | 14.8 |
15.07
|
14.73
|
2.6M | -0.87% | ||||
Apr 8 | 14.91 | 15.05 |
15.1
|
14.87
|
1.5M | -1.32% | ||||
Apr 7 | 15.11 | 15.06 |
15.2
|
14.91
|
1.7M | 0.33% | ||||
Apr 6 | 15.06 | 15.15 |
15.27
|
15.02
|
2.1M | -1.89% | ||||
Apr 5 | 15.35 | 15.86 |
15.9
|
15.3
|
1.2M | -3.58% | ||||
Apr 4 | 15.92 | 15.86 |
16.01
|
15.84
|
1.3M | -0.5% | ||||
Apr 1 | 16 | 16.14 |
16.33
|
15.81
|
1.5M | -0.5% | ||||
Mar 31 | 16.08 | 16.19 |
16.3
|
16.05
|
1.5M | -1.05% | ||||
Mar 30 | 16.25 | 16.41 |
16.53
|
16.22
|
1.1M | -1.22% | ||||
Mar 29 | 16.45 | 16.48 |
16.54
|
16.29
|
2.0M | 1.17% | ||||
Mar 28 | 16.26 | 16.21 |
16.32
|
16.09
|
699K | -0.06% | ||||
Mar 25 | 16.27 | 16.22 |
16.44
|
16.07
|
998K | 0.37% | ||||
Mar 24 | 16.21 | 16.06 |
16.21
|
15.97
|
976K | 1.31% | ||||
Mar 23 | 16 | 16.39 |
16.39
|
16
|
1.4M | -3.15% | ||||
Mar 22 | 16.52 | 16.5 |
16.69
|
16.32
|
1.3M | 0.24% | ||||
Mar 21 | 16.48 | 16.51 |
16.67
|
16.31
|
1.4M | -0.48% | ||||
Mar 18 | 16.56 | 16.32 |
16.59
|
16.17
|
5.3M | 1.97% | ||||
Mar 17 | 16.24 | 15.93 |
16.26
|
15.88
|
1.6M | 1.50% | ||||
Mar 16 | 16 | 15.74 |
16.01
|
15.58
|
1.9M | 2.63% | ||||
Mar 15 | 15.59 | 15.35 |
15.6
|
15.29
|
2.0M | 2.16% | ||||
Mar 14 | 15.26 | 15.78 |
15.89
|
15.19
|
1.7M | -3.3% | ||||
Mar 11 | 15.78 | 16.12 |
16.18
|
15.76
|
1.2M | -1.25% | ||||
Mar 10 | 15.98 | 15.67 |
16
|
15.64
|
1.7M | 0.38% | ||||
Mar 9 | 15.92 | 15.85 |
16.01
|
15.57
|
1.6M | 2.38% | ||||
Mar 8 | 15.55 | 15.56 |
15.86
|
15.31
|
2.1M | 0% | ||||
Mar 7 | 15.55 | 15.95 |
16.01
|
15.51
|
2.3M | -2.75% | ||||
Mar 4 | 15.99 | 16.31 |
16.46
|
15.86
|
2.0M | -3.09% | ||||
Mar 3 | 16.5 | 16.5 |
16.69
|
16.36
|
2.1M | 0.18% | ||||
Mar 2 | 16.47 | 16.02 |
16.5
|
15.92
|
1.4M | 2.87% | ||||
Mar 1 | 16.01 | 16.29 |
16.38
|
15.86
|
2.7M | -2.38% | ||||
Feb 28 | 16.4 | 16.07 |
16.43
|
15.99
|
2.3M | 0.18% | ||||
Feb 25 | 16.37 | 16.35 |
16.46
|
16.14
|
1.7M | 0.12% | ||||
Feb 24 | 16.35 | 15.74 |
16.37
|
15.56
|
2.0M | 1.87% | ||||
Feb 23 | 16.05 | 16.36 |
16.53
|
16.02
|
1.5M | -1.71% | ||||
Feb 22 | 16.33 | 16.55 |
16.62
|
16.2
|
1.4M | -1.51% | ||||
Feb 18 | 16.58 | 16.56 |
16.74
|
16.43
|
1.7M | 0% | ||||
Feb 17 | 16.58 | 16.71 |
16.9
|
16.51
|
1.8M | -1.84% | ||||
Feb 16 | 16.89 | 16.86 |
17.02
|
16.71
|
1.8M | -0.59% | ||||
Feb 15 | 16.99 | 16.81 |
17.1
|
16.71
|
1.5M | 1.80% | ||||
Feb 14 | 16.69 | 16.64 |
17.06
|
16.58
|
1.7M | 0.12% | ||||
Feb 11 | 16.67 | 16.85 |
16.99
|
16.56
|
1.7M | -1.01% | ||||
Feb 10 | 16.84 | 16.92 |
17.36
|
16.76
|
1.6M | -2.55% | ||||
Feb 9 | 17.28 | 17.37 |
17.43
|
16.61
|
2.4M | 0% | ||||
Feb 8 | 17.28 | 16.89 |
17.41
|
16.89
|
2.1M | 2.31% | ||||
Feb 7 | 16.89 | 17.07 |
17.18
|
16.84
|
2.5M | -0.82% | ||||
Feb 4 | 17.03 | 16.78 |
17.25
|
16.35
|
3.9M | 8.89% | ||||
Feb 3 | 15.64 | 16.13 |
16.27
|
15.52
|
3.7M | -4.34% | ||||
Feb 2 | 16.35 | 16.3 |
16.42
|
16.13
|
1.5M | 0.12% | ||||
Feb 1 | 16.33 | 16.47 |
16.47
|
16.04
|
2.1M | -0.79% | ||||
Jan 31 | 16.46 | 15.61 |
16.48
|
15.27
|
3.1M | 5.31% | ||||
Jan 28 | 15.63 | 15.64 |
15.71
|
15.14
|
2.7M | -0.06% | ||||
Jan 27 | 15.64 | 16.04 |
16.24
|
15.6
|
3.3M | -2.13% | ||||
Jan 26 | 15.98 | 16.19 |
16.43
|
15.9
|
2.6M | -0.68% | ||||
Jan 25 | 16.09 | 16.37 |
16.61
|
15.85
|
3.0M | -2.9% | ||||
Jan 24 | 16.57 | 16.26 |
16.65
|
16.14
|
3.4M | 0.30% | ||||
Jan 21 | 16.52 | 16.91 |
17.08
|
16.51
|
3.0M | -2.71% | ||||
Jan 20 | 16.98 | 16.86 |
17.33
|
16.71
|
2.7M | 1.19% | ||||
Jan 19 | 16.78 | 16.69 |
16.92
|
16.53
|
2.4M | 0.48% | ||||
Jan 18 | 16.7 | 16.73 |
16.86
|
16.55
|
2.2M | -1.42% | ||||
Jan 14 | 16.94 | 16.92 |
16.99
|
16.74
|
1.8M | -0.29% | ||||
Jan 13 | 16.99 | 17.27 |
17.4
|
16.97
|
2.7M | -1.51% | ||||
Jan 12 | 17.25 | 17.49 |
17.57
|
17.23
|
1.6M | -0.98% | ||||
Jan 11 | 17.42 | 17.31 |
17.47
|
17.17
|
1.1M | 0.75% | ||||
Jan 10 | 17.29 | 16.93 |
17.31
|
16.84
|
1.4M | 1.23% | ||||
Jan 7 | 17.08 | 17.4 |
17.47
|
16.96
|
1.2M | -2.06% | ||||
Jan 6 | 17.44 | 17.49 |
17.61
|
17.36
|
1.2M | -0.46% | ||||
Jan 5 | 17.52 | 17.92 |
18.14
|
17.51
|
2.4M | -2.12% | ||||
Jan 4 | 17.9 | 17.8 |
18.09
|
17.73
|
2.7M | 0.39% | ||||
Jan 3 | 17.83 | 17.3 |
17.87
|
17.3
|
1.7M | 1.19% | ||||
Dec 31 | 17.62 | 17.65 |
17.79
|
17.42
|
1.2M | -0.23% | ||||
Dec 30 | 17.66 | 17.77 |
17.92
|
17.65
|
967K | -0.39% | ||||
Dec 29 | 17.73 | 17.61 |
17.83
|
17.52
|
1.2M | 0.74% | ||||
Dec 28 | 17.6 | 17.33 |
17.67
|
17.32
|
1.9M | 1.50% | ||||
Dec 27 | 17.34 | 17.13 |
17.36
|
17.1
|
754K | 1.40% | ||||
Dec 23 | 17.1 | 17.17 |
17.28
|
17.04
|
1.2M | 0.35% | ||||
Dec 22 | 17.04 | 16.73 |
17.05
|
16.6
|
1.4M | 1.79% | ||||
Dec 21 | 16.74 | 16.64 |
16.88
|
16.39
|
1.9M | 1.33% | ||||
Dec 20 | 16.52 | 16.45 |
16.63
|
16.18
|
2.3M | -1.02% | ||||
Dec 17 | 16.69 | 16.56 |
16.95
|
16.45
|
9.1M | 0.72% | ||||
Dec 16 | 16.57 | 16.99 |
17
|
16.55
|
2.1M | -2.24% | ||||
Dec 15 | 16.95 | 16.55 |
17
|
16.4
|
2.8M | 2.42% | ||||
Dec 14 | 16.55 | 16.44 |
16.69
|
16.35
|
1.7M | 0.18% | ||||
Dec 13 | 16.52 | 16.55 |
16.66
|
16.39
|
1.8M | 0% | ||||
Dec 10 | 16.52 | 16.21 |
16.58
|
16.21
|
1.9M | 2.16% | ||||
Dec 9 | 16.17 | 16.18 |
16.52
|
16.17
|
1.6M | 0.25% | ||||
Dec 8 | 16.13 | 16.13 |
16.32
|
16.08
|
1.9M | -0.49% | ||||
Dec 7 | 16.21 | 16.14 |
16.5
|
16.14
|
1.5M | 1.06% | ||||
Dec 6 | 16.04 | 15.66 |
16.06
|
15.52
|
3.4M | 3.22% | ||||
Dec 3 | 15.54 | 15.15 |
15.55
|
15.13
|
2.8M | 2.78% | ||||
Dec 2 | 15.12 | 14.81 |
15.14
|
14.68
|
2.4M | 1.96% | ||||
Dec 1 | 14.83 | 15.05 |
15.36
|
14.82
|
1.5M | 0.14% | ||||
Nov 30 | 14.81 | 15.07 |
15.15
|
14.75
|
1.9M | -2.69% | ||||
Nov 29 | 15.22 | 15.33 |
15.39
|
15.06
|
1.2M | 0.46% | ||||
Nov 26 | 15.15 | 15.16 |
15.41
|
15.05
|
905K | -2.88% | ||||
Nov 24 | 15.6 | 15.56 |
15.6
|
15.35
|
904K | -0.13% | ||||
Nov 23 | 15.62 | 15.57 |
15.72
|
15.47
|
1.4M | 0.06% | ||||
Nov 22 | 15.61 | 15.59 |
15.88
|
15.52
|
1.5M | 0.45% | ||||
Nov 19 | 15.54 | 15.68 |
15.75
|
15.46
|
1.1M | -1.15% | ||||
Nov 18 | 15.72 | 15.69 |
15.83
|
15.37
|
2.1M | 0.32% | ||||
Nov 17 | 15.67 | 15.45 |
15.7
|
15.4
|
1.7M | 0.71% | ||||
Nov 16 | 15.56 | 15.6 |
15.65
|
15.44
|
1.4M | -0.26% | ||||
Nov 15 | 15.6 | 15.26 |
15.68
|
15.15
|
3.8M | 2.30% | ||||
Nov 12 | 15.25 | 15.18 |
15.32
|
15.11
|
2.0M | 0.53% | ||||
Nov 11 | 15.17 | 15.27 |
15.42
|
15.12
|
1.6M | -0.52% | ||||
Nov 10 | 15.25 | 15.43 |
15.53
|
15.2
|
2.5M | -1.8% | ||||
Nov 9 | 15.53 | 15.4 |
15.72
|
15.38
|
2.1M | 0.84% | ||||
Nov 8 | 15.4 | 15.89 |
16.08
|
15.32
|
4.5M | -2.47% | ||||
Nov 5 | 15.79 | 15.37 |
16.3
|
15.21
|
3.9M | -4.48% | ||||
Nov 4 | 16.53 | 16.5 |
16.87
|
16.36
|
2.5M | 0.18% | ||||
Nov 3 | 16.5 | 16.44 |
16.53
|
16.32
|
2.3M | 0.18% | ||||
Nov 2 | 16.47 | 15.92 |
16.48
|
15.92
|
2.2M | 3.72% | ||||
Nov 1 | 15.88 | 15.33 |
15.9
|
15.31
|
1.3M | 3.12% | ||||
Oct 29 | 15.4 | 15.32 |
15.49
|
15.31
|
1.4M | 0.26% | ||||
Oct 28 | 15.36 | 15.17 |
15.4
|
15.12
|
976K | 1.59% | ||||
Oct 27 | 15.12 | 15.05 |
15.29
|
15.05
|
790K | 0.27% | ||||
Oct 26 | 15.08 | 15.14 |
15.34
|
15.05
|
1.3M | 0.07% | ||||
Oct 25 | 15.07 | 15.01 |
15.34
|
15.01
|
3.0M | -1.89% | ||||
Oct 22 | 15.36 | 15.59 |
15.65
|
15.35
|
968K | -1.41% | ||||
Oct 21 | 15.58 | 15.27 |
15.6
|
15.25
|
1.3M | 2.03% | ||||
Oct 20 | 15.27 | 15.3 |
15.4
|
15.21
|
962K | 0.20% | ||||
Oct 19 | 15.24 | 15.21 |
15.38
|
15.13
|
3.7M | 0.86% | ||||
Oct 18 | 15.11 | 15.39 |
15.39
|
15.11
|
1.5M | -2.52% | ||||
Oct 15 | 15.5 | 15.7 |
15.85
|
15.4
|
1.3M | -0.26% | ||||
Oct 14 | 15.54 | 15.23 |
15.56
|
15.22
|
1.1M | 3.05% | ||||
Oct 13 | 15.08 | 15.05 |
15.18
|
15.01
|
656K | 0.27% | ||||
Oct 12 | 15.04 | 15.31 |
15.31
|
15.02
|
1.0M | -1.38% | ||||
Oct 11 | 15.25 | 15.25 |
15.39
|
15.25
|
781K | -0.2% | ||||
Oct 8 | 15.28 | 15.49 |
15.52
|
15.27
|
629K | -1.1% | ||||
Oct 7 | 15.45 | 15.24 |
15.7
|
15.24
|
1.6M | 2.25% | ||||
Oct 6 | 15.11 | 15.34 |
15.4
|
15.01
|
2.2M | -2.07% | ||||
Oct 5 | 15.43 | 15.35 |
15.55
|
15.24
|
2.9M | 0.59% | ||||
Oct 4 | 15.34 | 15.85 |
15.85
|
15.26
|
1.6M | -3.34% | ||||
Oct 1 | 15.87 | 15.84 |
15.98
|
15.64
|
1.6M | 0.83% | ||||
Sep 30 | 15.74 | 15.75 |
15.91
|
15.69
|
2.7M | 0.64% | ||||
Sep 29 | 15.64 | 15.66 |
15.71
|
15.5
|
1.7M | 0.13% | ||||
Sep 28 | 15.62 | 15.81 |
15.82
|
15.46
|
1.9M | -1.45% | ||||
Sep 27 | 15.85 | 15.66 |
15.96
|
15.56
|
1.9M | 1.15% | ||||
Sep 24 | 15.67 | 15.63 |
15.94
|
15.57
|
1.6M | -0.13% | ||||
Sep 23 | 15.69 | 15.53 |
15.75
|
15.45
|
1.5M | 1.36% | ||||
Sep 22 | 15.48 | 15.51 |
15.61
|
15.4
|
1.5M | 0.65% | ||||
Sep 21 | 15.38 | 15.76 |
15.81
|
15.33
|
1.5M | -1.79% | ||||
Sep 20 | 15.66 | 15.76 |
15.85
|
15.52
|
1.4M | -1.32% | ||||
Sep 17 | 15.87 | 16.18 |
16.19
|
15.79
|
3.6M | -1.79% | ||||
Sep 16 | 16.16 | 16.34 |
16.34
|
16.09
|
1.3M | -0.92% | ||||
Sep 15 | 16.31 | 16.12 |
16.32
|
15.98
|
1.6M | 1.37% | ||||
Sep 14 | 16.09 | 16.19 |
16.21
|
15.93
|
1.4M | -0.49% | ||||
Sep 13 | 16.17 | 16.16 |
16.23
|
15.98
|
1.8M | 0.56% | ||||
Sep 10 | 16.08 | 16.38 |
16.47
|
16.02
|
1.4M | -1.47% | ||||
Sep 9 | 16.32 | 16.54 |
16.57
|
16.32
|
1.5M | -1.33% | ||||
Sep 8 | 16.54 | 16.68 |
16.68
|
16.46
|
1.2M | -1.08% | ||||
Sep 7 | 16.72 | 17.17 |
17.17
|
16.67
|
1.4M | -3.02% | ||||
Sep 3 | 17.24 | 16.96 |
17.49
|
16.96
|
2.8M | 1.41% | ||||
Sep 2 | 17 | 16.59 |
17.02
|
16.53
|
2.3M | 3.03% | ||||
Sep 1 | 16.5 | 16.29 |
16.63
|
16.2
|
2.1M | 1.29% | ||||
Aug 31 | 16.29 | 16.57 |
16.62
|
16.27
|
1.9M | -1.51% | ||||
Aug 30 | 16.54 | 16.68 |
16.74
|
16.5
|
1.9M | -0.78% | ||||
Aug 27 | 16.67 | 15.98 |
16.75
|
15.98
|
2.1M | 2.65% | ||||
Aug 26 | 16.24 | 16.53 |
16.53
|
16.24
|
1.0M | -1.58% | ||||
Aug 25 | 16.5 | 16.62 |
16.68
|
16.44
|
1.4M | -0.54% | ||||
Aug 24 | 16.59 | 16.45 |
16.59
|
16.4
|
1.1M | 1.34% | ||||
Aug 23 | 16.37 | 16.22 |
16.39
|
16.17
|
1.1M | 1.49% | ||||
Aug 20 | 16.13 | 15.86 |
16.13
|
15.86
|
1.1M | 0.94% | ||||
Aug 19 | 15.98 | 15.89 |
16.1
|
15.86
|
1.5M | -0.31% | ||||
Aug 18 | 16.03 | 16.05 |
16.2
|
16.01
|
1.2M | -0.37% | ||||
Aug 17 | 16.09 | 16.2 |
16.3
|
16.03
|
1.2M | -1.47% | ||||
Aug 16 | 16.33 | 16.01 |
16.34
|
15.91
|
1.6M | 1.94% | ||||
Aug 13 | 16.02 | 16.21 |
16.3
|
15.79
|
1.9M | 1.26% | ||||
Aug 12 | 15.82 | 16.11 |
16.22
|
15.8
|
1.1M | -1.92% | ||||
Aug 11 | 16.13 | 16.28 |
16.31
|
15.99
|
1.0M | -0.55% | ||||
Aug 10 | 16.22 | 16.17 |
16.25
|
16.01
|
1.2M | 0.37% | ||||
Aug 9 | 16.16 | 16.09 |
16.23
|
16.05
|
806K | 0.12% | ||||
Aug 6 | 16.14 | 16.23 |
16.33
|
16.12
|
912K | -0.25% | ||||
Aug 5 | 16.18 | 16.39 |
16.41
|
16.13
|
1.1M | -1.16% | ||||
Aug 4 | 16.37 | 16.58 |
16.61
|
16.31
|
1.1M | -1.74% | ||||
Aug 3 | 16.66 | 16.6 |
16.73
|
16.44
|
1.4M | 0.36% | ||||
Aug 2 | 16.6 | 16.73 |
16.92
|
16.59
|
1.3M | -0.54% | ||||
Jul 30 | 16.69 | 16.34 |
16.72
|
16.01
|
1.0M | 0.48% | ||||
Jul 29 | 16.61 | 16.56 |
16.8
|
16.56
|
747K | 0.79% | ||||
Jul 28 | 16.48 | 16.23 |
16.62
|
16.22
|
1.2M | 1.54% | ||||
Jul 27 | 16.23 | 16.38 |
16.41
|
16.01
|
1.2M | -1.4% | ||||
Jul 26 | 16.46 | 16.43 |
16.55
|
16.36
|
1.2M | 0.24% | ||||
Jul 23 | 16.42 | 16.37 |
16.5
|
16.21
|
2.2M | 0.43% | ||||
Jul 22 | 16.35 | 16.61 |
16.67
|
16.31
|
2.1M | -2.27% | ||||
Jul 21 | 16.73 | 16.65 |
16.91
|
16.6
|
1.5M | 0.90% | ||||
Jul 20 | 16.58 | 16.32 |
16.74
|
16.26
|
2.5M | 1.04% | ||||
Jul 19 | 16.41 | 16.56 |
16.61
|
16.27
|
1.8M | -2.09% | ||||
Jul 16 | 16.76 | 16.99 |
17.06
|
16.76
|
1.5M | -1.3% | ||||
Jul 15 | 16.98 | 17.01 |
17.11
|
16.85
|
1.1M | -0.7% | ||||
Jul 14 | 17.1 | 17.37 |
17.45
|
17.08
|
1.4M | -0.47% | ||||
Jul 13 | 17.18 | 17.14 |
17.2
|
16.92
|
1.3M | 0.70% | ||||
Jul 12 | 17.06 | 17.18 |
17.24
|
16.92
|
787K | -0.64% | ||||
Jul 9 | 17.17 | 17.18 |
17.2
|
17.07
|
844K | 1% | ||||
Jul 8 | 17 | 16.87 |
17.16
|
16.8
|
1.9M | -0.87% | ||||
Jul 7 | 17.15 | 17.12 |
17.36
|
16.9
|
2.3M | -0.87% | ||||
Jul 6 | 17.3 | 17.12 |
17.52
|
17.1
|
918K | -0.97% | ||||
Jul 2 | 17.47 | 17.51 |
17.53
|
17.35
|
1.2M | -0.29% | ||||
Jul 1 | 17.52 | 17.69 |
17.72
|
17.44
|
1.2M | -0.79% | ||||
Jun 30 | 17.66 | 17.76 |
17.76
|
17.54
|
1.0M | -0.62% | ||||
Jun 29 | 17.77 | 17.91 |
18
|
17.74
|
981K | -0.95% | ||||
Jun 28 | 17.94 | 17.67 |
18.02
|
17.63
|
1.5M | 1.99% | ||||
Jun 25 | 17.59 | 17.48 |
17.68
|
17.47
|
3.5M | 0.63% | ||||
Jun 24 | 17.48 | 17.47 |
17.55
|
17.33
|
742K | 0.58% | ||||
Jun 23 | 17.38 | 17.4 |
17.47
|
17.33
|
853K | 0.17% | ||||
Jun 22 | 17.35 | 17.35 |
17.42
|
17.19
|
726K | -0.06% | ||||
Jun 21 | 17.36 | 17.22 |
17.55
|
17.14
|
1.8M | 1.40% | ||||
Jun 18 | 17.12 | 17.48 |
17.59
|
17.11
|
1.8M | -2.95% | ||||
Jun 17 | 17.64 | 17.83 |
18
|
17.46
|
1.9M | -0.84% | ||||
Jun 16 | 17.79 | 17.6 |
18.14
|
17.48
|
3.0M | 1.89% | ||||
Jun 15 | 17.46 | 17.7 |
17.76
|
17.41
|
1.2M | -1.36% | ||||
Jun 14 | 17.7 | 17.71 |
17.8
|
17.5
|
845K | 0.28% | ||||
Jun 11 | 17.65 | 17.54 |
17.66
|
17.51
|
968K | 0.91% | ||||
Jun 10 | 17.49 | 17.42 |
17.53
|
17.26
|
804K | 0.69% | ||||
Jun 9 | 17.37 | 17.4 |
17.42
|
17.26
|
906K | -0.34% | ||||
Jun 8 | 17.43 | 17.25 |
17.5
|
17.24
|
1.3M | 1.10% | ||||
Jun 7 | 17.24 | 17.34 |
17.49
|
17.21
|
1.3M | -0.35% | ||||
Jun 4 | 17.3 | 17.32 |
17.43
|
17.3
|
2.2M | 0.29% | ||||
Jun 3 | 17.25 | 17.31 |
17.41
|
17.19
|
1.2M | -0.63% | ||||
Jun 2 | 17.36 | 17.39 |
17.53
|
17.28
|
1.0M | -0.63% | ||||
Jun 1 | 17.47 | 17.44 |
17.59
|
17.29
|
1.1M | -0.34% | ||||
May 28 | 17.53 | 17.34 |
17.66
|
17.34
|
2.0M | 1.39% | ||||
May 27 | 17.29 | 17.35 |
17.47
|
17.28
|
1.2M | -0.06% | ||||
May 26 | 17.3 | 17.07 |
17.32
|
17
|
1.1M | 1.23% | ||||
May 25 | 17.09 | 17.38 |
17.45
|
17.06
|
1.7M | -0.98% | ||||
May 24 | 17.26 | 17.04 |
17.35
|
17
|
1.6M | 1.77% | ||||
May 21 | 16.96 | 16.97 |
17.21
|
16.9
|
1.3M | 0.12% | ||||
May 20 | 16.94 | 16.22 |
16.98
|
16.22
|
2.0M | 2.54% | ||||
May 19 | 16.52 | 16.12 |
16.59
|
16.06
|
1.6M | 1.35% | ||||
May 18 | 16.3 | 16.41 |
16.51
|
16.27
|
1.0M | -0.73% | ||||
May 17 | 16.42 | 16.35 |
16.56
|
16.28
|
1.4M | -0.3% | ||||
May 14 | 16.47 | 16.36 |
16.57
|
16.22
|
1.5M | 1.17% | ||||
May 13 | 16.28 | 15.9 |
16.34
|
15.86
|
2.5M | 2.91% | ||||
May 12 | 15.82 | 15.68 |
16.17
|
15.52
|
1.7M | -3.06% | ||||
May 11 | 16.32 | 16 |
16.41
|
15.81
|
1.5M | 0.87% | ||||
May 10 | 16.18 | 16.4 |
16.45
|
16.17
|
1.7M | -1.1% | ||||
May 7 | 16.36 | 16.2 |
16.47
|
16.06
|
1.4M | 1.05% | ||||
May 6 | 16.19 | 15.75 |
16.2
|
15.64
|
2.3M | 2.60% | ||||
May 5 | 15.78 | 15.46 |
16.01
|
15.12
|
3.1M | -1.31% | ||||
May 4 | 15.99 | 16.18 |
16.25
|
15.63
|
3.8M | -2.14% | ||||
May 3 | 16.34 | 16.39 |
16.6
|
16.26
|
2.4M | -0.12% | ||||
Apr 30 | 16.36 | 16.89 |
16.9
|
16.2
|
4.2M | -3.88% | ||||
Apr 29 | 17.02 | 17.1 |
17.13
|
16.86
|
1.4M | 0.12% | ||||
Apr 28 | 17 | 16.9 |
17.05
|
16.73
|
1.5M | 0% | ||||
Apr 27 | 17 | 16.91 |
17.06
|
16.76
|
1.5M | 0.29% | ||||
Apr 26 | 16.95 | 16.89 |
17.06
|
16.8
|
1.5M | 0.59% | ||||
Apr 23 | 16.85 | 16.72 |
16.94
|
16.57
|
1.2M | 1.51% | ||||
Apr 22 | 16.6 | 16.66 |
16.93
|
16.27
|
2.1M | -1.48% | ||||
Apr 21 | 16.85 | 16.66 |
16.86
|
16.42
|
1.9M | 1.75% | ||||
Apr 20 | 16.56 | 16.53 |
16.65
|
16.4
|
2.5M | -0.3% | ||||
Apr 19 | 16.61 | 16.59 |
16.62
|
16.46
|
1.4M | 0.06% | ||||
Apr 16 | 16.6 | 16.72 |
16.72
|
16.49
|
977K | 0.12% | ||||
Apr 15 | 16.58 | 16.5 |
16.64
|
16.44
|
1.1M | 1.04% | ||||
Apr 14 | 16.41 | 16.38 |
16.52
|
16.36
|
1.8M | -0.06% | ||||
Apr 13 | 16.42 | 16.24 |
16.49
|
16.23
|
1.5M | 0.37% | ||||
Apr 12 | 16.36 | 16.45 |
16.49
|
16.28
|
935K | 0% | ||||
Apr 9 | 16.36 | 16.16 |
16.37
|
16.08
|
1.2M | 0.80% | ||||
Apr 8 | 16.23 | 16.03 |
16.24
|
15.95
|
1.4M | 2.08% | ||||
Apr 7 | 15.9 | 15.93 |
16.06
|
15.83
|
1.4M | -1.18% | ||||
Apr 6 | 16.09 | 16.21 |
16.24
|
15.99
|
1.1M | -0.62% | ||||
Apr 5 | 16.19 | 16.23 |
16.32
|
16.08
|
1.2M | 1.06% | ||||
Apr 1 | 16.02 | 15.82 |
16.06
|
15.74
|
1.7M | 2.04% | ||||
Mar 31 | 15.7 | 15.63 |
15.91
|
15.58
|
4.0M | 0.83% | ||||
Mar 30 | 15.57 | 15.48 |
15.62
|
15.21
|
1.8M | 0.26% | ||||
Mar 29 | 15.53 | 16.2 |
16.4
|
15.49
|
3.1M | -4.55% | ||||
Mar 26 | 16.27 | 15.83 |
16.28
|
15.78
|
2.0M | 3.17% | ||||
Mar 25 | 15.77 | 15.66 |
15.97
|
15.45
|
3.5M | 0.77% | ||||
Mar 24 | 15.65 | 16.11 |
16.11
|
15.65
|
1.9M | -2.37% | ||||
Mar 23 | 16.03 | 16.41 |
16.41
|
15.95
|
1.6M | -2.26% | ||||
Mar 22 | 16.4 | 16.59 |
16.61
|
16.35
|
1.4M | -0.67% | ||||
Mar 19 | 16.51 | 16.47 |
16.65
|
16.32
|
3.5M | 1.04% | ||||
Mar 18 | 16.34 | 16.32 |
16.73
|
16.3
|
2.1M | -1.27% | ||||
Mar 17 | 16.55 | 16.52 |
16.56
|
16.22
|
1.4M | -0.12% | ||||
Mar 16 | 16.57 | 16.55 |
16.67
|
16.42
|
1.3M | -0.3% | ||||
Mar 15 | 16.62 | 16.41 |
16.8
|
16.35
|
3.1M | 1.16% | ||||
Mar 12 | 16.43 | 16.46 |
16.62
|
16.25
|
1.6M | -0.42% | ||||
Mar 11 | 16.5 | 16.3 |
16.55
|
16.22
|
2.0M | 2.42% | ||||
Mar 10 | 16.11 | 16.13 |
16.18
|
15.87
|
1.6M | 0.37% | ||||
Mar 9 | 16.05 | 15.75 |
16.19
|
15.73
|
1.7M | 3.15% | ||||
Mar 8 | 15.56 | 15.5 |
15.66
|
15.35
|
4.7M | 0.13% | ||||
Mar 5 | 15.54 | 15.46 |
15.66
|
15.2
|
3.3M | 0.58% | ||||
Mar 4 | 15.45 | 16.19 |
16.26
|
15.35
|
2.6M | -4.57% | ||||
Mar 3 | 16.19 | 16.45 |
16.54
|
16.12
|
2.8M | -1.04% | ||||
Mar 2 | 16.36 | 16.49 |
16.57
|
16.35
|
1.7M | -1.51% | ||||
Mar 1 | 16.61 | 16.4 |
16.66
|
16.28
|
1.4M | 2.66% | ||||
Feb 26 | 16.18 | 16.6 |
16.93
|
16.17
|
4.1M | -2.18% | ||||
Feb 25 | 16.54 | 16.88 |
17.04
|
16.52
|
1.5M | -2.36% | ||||
Feb 24 | 16.94 | 16.77 |
17.01
|
16.51
|
1.3M | 1.99% | ||||
Feb 23 | 16.61 | 16.54 |
16.71
|
16.12
|
2.0M | -0.18% | ||||
Feb 22 | 16.64 | 16.44 |
16.73
|
16.33
|
1.4M | 1.22% | ||||
Feb 19 | 16.44 | 16.62 |
16.76
|
16.43
|
2.3M | -0.36% | ||||
Feb 18 | 16.5 | 16.56 |
16.7
|
16.47
|
1.3M | -0.9% | ||||
Feb 17 | 16.65 | 16.95 |
17
|
16.62
|
1.2M | -1.89% | ||||
Feb 16 | 16.97 | 17.1 |
17.13
|
16.84
|
1.1M | -0.06% | ||||
Feb 12 | 16.98 | 16.92 |
17.02
|
16.82
|
1.6M | -0.12% | ||||
Feb 11 | 17 | 16.9 |
17.03
|
16.81
|
3.6M | 0.89% | ||||
Feb 10 | 16.85 | 16.8 |
16.95
|
16.66
|
2.9M | 0.96% | ||||
Feb 9 | 16.69 | 16.63 |
16.71
|
16.49
|
1.5M | 0.24% | ||||
Feb 8 | 16.65 | 16.69 |
16.77
|
16.4
|
1.5M | 0.42% | ||||
Feb 5 | 16.58 | 16.65 |
16.8
|
16.32
|
2.1M | 0.36% | ||||
Feb 4 | 16.52 | 16.31 |
16.55
|
16
|
1.9M | 2.04% | ||||
Feb 3 | 16.19 | 16.92 |
17.01
|
16.08
|
3.1M | 0.75% | ||||
Feb 2 | 16.07 | 16.03 |
16.35
|
15.87
|
2.7M | 0.56% | ||||
Feb 1 | 15.98 | 15.63 |
16.04
|
15.52
|
1.7M | 3.43% | ||||
Jan 29 | 15.45 | 15.91 |
16.03
|
15.45
|
2.1M | -3.01% | ||||
Jan 28 | 15.93 | 16.49 |
16.57
|
15.84
|
2.4M | -3.1% | ||||
Jan 27 | 16.44 | 16.35 |
16.74
|
16.23
|
4.3M | -0.42% | ||||
Jan 26 | 16.51 | 16.28 |
16.64
|
16.17
|
3.4M | 3.19% | ||||
Jan 25 | 16 | 16.08 |
16.12
|
15.71
|
1.4M | -0.37% | ||||
Jan 22 | 16.06 | 16.03 |
16.12
|
15.87
|
1.3M | -0.25% | ||||
Jan 21 | 16.1 | 16.31 |
16.31
|
16.05
|
1.8M | -0.74% | ||||
Jan 20 | 16.22 | 16.04 |
16.41
|
16.02
|
2.4M | 1.12% | ||||
Jan 19 | 16.04 | 16 |
16.17
|
15.88
|
1.8M | 1.33% | ||||
Jan 15 | 15.83 | 15.72 |
15.92
|
15.57
|
1.6M | 0.06% | ||||
Jan 14 | 15.82 | 15.88 |
16.17
|
15.75
|
3.0M | -0.13% | ||||
Jan 13 | 15.84 | 15.79 |
15.89
|
15.68
|
2.2M | 0.32% | ||||
Jan 12 | 15.79 | 15.74 |
15.81
|
15.57
|
2.1M | 1.48% | ||||
Jan 11 | 15.56 | 15.34 |
15.74
|
15.21
|
1.6M | 0.52% | ||||
Jan 8 | 15.48 | 15.6 |
15.71
|
15.4
|
2.0M | -0.51% | ||||
Jan 7 | 15.56 | 15.33 |
15.6
|
15.18
|
1.5M | 1.77% | ||||
Jan 6 | 15.29 | 15.13 |
15.51
|
15.01
|
3.1M | 1.59% | ||||
Jan 5 | 15.05 | 14.68 |
15.14
|
14.66
|
1.8M | 2.10% | ||||
Jan 4 | 14.74 | 15.13 |
15.14
|
14.69
|
3.8M | -1.6% | ||||
Dec 31 | 14.98 | 14.83 |
15.12
|
14.73
|
1.5M | 1.35% | ||||
Dec 30 | 14.78 | 14.7 |
14.9
|
14.69
|
960K | 0.20% | ||||
Dec 29 | 14.75 | 15.03 |
15.03
|
14.66
|
1.8M | -1.07% | ||||
Dec 28 | 14.91 | 14.77 |
15.05
|
14.77
|
1.6M | 1.43% | ||||
Dec 24 | 14.7 | 14.7 |
14.73
|
14.57
|
1.3M | 0.48% | ||||
Dec 23 | 14.63 | 14.42 |
14.67
|
14.38
|
1.6M | 2.02% | ||||
Dec 22 | 14.34 | 13.98 |
14.35
|
13.89
|
1.7M | 2.72% | ||||
Dec 21 | 13.96 | 13.9 |
14.06
|
13.83
|
1.5M | -1.06% | ||||
Dec 18 | 14.11 | 14.2 |
14.2
|
14.03
|
3.2M | 0.21% | ||||
Dec 17 | 14.08 | 13.95 |
14.27
|
13.9
|
1.5M | 1.37% | ||||
Dec 16 | 13.89 | 13.95 |
13.99
|
13.74
|
1.2M | -0.07% | ||||
Dec 15 | 13.9 | 13.71 |
13.99
|
13.61
|
1.8M | 2.73% | ||||
Dec 14 | 13.53 | 13.45 |
13.68
|
13.42
|
1.1M | 1.35% | ||||
Dec 11 | 13.35 | 13.42 |
13.45
|
13.24
|
1.3M | -1.18% | ||||
Dec 10 | 13.51 | 13.29 |
13.54
|
13.2
|
1.2M | 0.30% | ||||
Dec 9 | 13.47 | 13.83 |
13.9
|
13.47
|
1.9M | -2.04% | ||||
Dec 8 | 13.75 | 13.8 |
13.82
|
13.67
|
1.7M | -0.94% | ||||
Dec 7 | 13.88 | 13.72 |
13.98
|
13.6
|
2.5M | 1.39% | ||||
Dec 4 | 13.69 | 13.62 |
13.84
|
13.58
|
2.8M | 0.81% | ||||
Dec 3 | 13.58 | 13.61 |
13.66
|
13.54
|
1.1M | -0.07% | ||||
Dec 2 | 13.59 | 13.46 |
13.81
|
13.4
|
1.8M | -0.07% | ||||
Dec 1 | 13.6 | 13.68 |
13.72
|
13.48
|
3.0M | 0.37% | ||||
Nov 30 | 13.55 | 13.85 |
13.93
|
13.53
|
1.9M | -2.94% | ||||
Nov 27 | 13.96 | 13.99 |
13.99
|
13.85
|
497K | 0.58% | ||||
Nov 25 | 13.88 | 13.93 |
13.98
|
13.73
|
1.3M | -1.07% | ||||
Nov 24 | 14.03 | 13.99 |
14.07
|
13.89
|
2.6M | 1.15% | ||||
Nov 23 | 13.87 | 13.79 |
13.95
|
13.71
|
2.0M | 1.31% | ||||
Nov 20 | 13.69 | 13.41 |
13.74
|
13.41
|
1.8M | 0.59% | ||||
Nov 19 | 13.61 | 13.6 |
13.62
|
13.4
|
1.6M | -0.15% | ||||
Nov 18 | 13.63 | 13.26 |
13.73
|
13.24
|
3.3M | 2.33% | ||||
Nov 17 | 13.32 | 13.26 |
13.32
|
13.09
|
1.4M | -0.22% | ||||
Nov 16 | 13.35 | 13.46 |
13.51
|
13.24
|
1.1M | 0.60% | ||||
Nov 13 | 13.27 | 13.21 |
13.34
|
13.13
|
1.0M | 1.84% | ||||
Nov 12 | 13.03 | 13.16 |
13.23
|
12.96
|
1.9M | -1.73% | ||||
Nov 11 | 13.26 | 13.13 |
13.28
|
12.96
|
1.5M | 1.92% | ||||
Nov 10 | 13.01 | 13.26 |
13.39
|
12.82
|
2.2M | -1.81% | ||||
Nov 9 | 13.25 | 13.63 |
13.75
|
13.11
|
3.4M | 1.92% | ||||
Nov 6 | 13 | 13.64 |
13.64
|
12.9
|
2.8M | -0.23% | ||||
Nov 5 | 13.03 | 12.6 |
13.13
|
12.59
|
2.0M | 3.58% | ||||
Nov 4 | 12.58 | 12.5 |
12.71
|
12.39
|
1.2M | 0.40% | ||||
Nov 3 | 12.53 | 12.48 |
12.68
|
12.35
|
1.6M | 2.62% | ||||
Nov 2 | 12.21 | 12.52 |
12.52
|
12.15
|
3.5M | -1.13% | ||||
Oct 30 | 12.35 | 12.42 |
12.5
|
12.17
|
2.8M | -1.36% | ||||
Oct 29 | 12.52 | 12.03 |
12.56
|
11.92
|
2.1M | 3.90% | ||||
Oct 28 | 12.05 | 12.52 |
12.76
|
12.04
|
1.9M | -5.34% | ||||
Oct 27 | 12.73 | 12.72 |
12.86
|
12.65
|
1.9M | -0.39% | ||||
Oct 26 | 12.78 | 13 |
13.04
|
12.59
|
2.1M | -2.59% | ||||
Oct 23 | 13.12 | 13.55 |
13.56
|
13.09
|
2.5M | -2.16% | ||||
Oct 22 | 13.41 | 13 |
13.43
|
13
|
4.0M | 3.55% | ||||
Oct 21 | 12.95 | 13.5 |
13.51
|
12.85
|
3.5M | 2.29% | ||||
Oct 20 | 12.66 | 12.26 |
12.78
|
12.22
|
3.7M | 4.37% | ||||
Oct 19 | 12.13 | 12.4 |
12.46
|
12.09
|
1.2M | -1.38% | ||||
Oct 16 | 12.3 | 12.31 |
12.45
|
12.2
|
1.2M | -0.24% | ||||
Oct 15 | 12.33 | 12.14 |
12.36
|
11.97
|
1.6M | 0.49% | ||||
Oct 14 | 12.27 | 12.44 |
12.53
|
12.25
|
1.0M | -1.37% | ||||
Oct 13 | 12.44 | 12.73 |
12.74
|
12.34
|
2.5M | -3.19% | ||||
Oct 12 | 12.85 | 12.79 |
12.85
|
12.56
|
2.3M | 1.34% | ||||
Oct 9 | 12.68 | 12.96 |
13
|
12.66
|
2.1M | -1.63% | ||||
Oct 8 | 12.89 | 12.64 |
12.99
|
12.58
|
3.2M | 3.29% | ||||
Oct 7 | 12.48 | 12.43 |
12.59
|
12.35
|
2.0M | 1.13% | ||||
Oct 6 | 12.34 | 12.49 |
12.65
|
12.31
|
2.6M | -0.48% | ||||
Oct 5 | 12.4 | 11.88 |
12.42
|
11.88
|
4.6M | 5% | ||||
Oct 2 | 11.81 | 11.62 |
11.93
|
11.56
|
1.8M | -0.84% | ||||
Oct 1 | 11.91 | 11.79 |
11.91
|
11.58
|
2.7M | 1.53% | ||||
Sep 30 | 11.73 | 11.79 |
11.93
|
11.6
|
1.3M | -0.76% | ||||
Sep 29 | 11.82 | 11.93 |
12.05
|
11.75
|
1.1M | -0.67% | ||||
Sep 28 | 11.9 | 11.74 |
11.98
|
11.6
|
1.9M | 2.94% | ||||
Sep 25 | 11.56 | 11.49 |
11.65
|
11.42
|
1.1M | 0.43% | ||||
Sep 24 | 11.51 | 11.48 |
11.69
|
11.36
|
1.3M | 0% | ||||
Sep 23 | 11.51 | 11.9 |
12.01
|
11.5
|
1.6M | -3.52% | ||||
Sep 22 | 11.93 | 11.93 |
12.01
|
11.77
|
2.9M | 0.85% | ||||
Sep 21 | 11.83 | 11.71 |
11.93
|
11.57
|
2.2M | -0.84% | ||||
Sep 18 | 11.93 | 12.28 |
12.34
|
11.84
|
4.4M | -2.21% | ||||
Sep 17 | 12.2 | 11.87 |
12.22
|
11.78
|
2.6M | 0.99% | ||||
Sep 16 | 12.08 | 11.99 |
12.16
|
11.93
|
2.9M | 1.34% | ||||
Sep 15 | 11.92 | 11.97 |
11.99
|
11.76
|
5.1M | 0.93% | ||||
Sep 14 | 11.81 | 11.7 |
11.85
|
11.57
|
3.3M | 2.34% | ||||
Sep 11 | 11.54 | 11.5 |
11.6
|
11.4
|
2.4M | 1.23% | ||||
Sep 10 | 11.4 | 11.75 |
11.94
|
11.4
|
2.1M | -2.98% | ||||
Sep 9 | 11.75 | 11.98 |
12.03
|
11.7
|
2.5M | -0.51% | ||||
Sep 8 | 11.81 | 11.89 |
12.04
|
11.8
|
3.2M | -2.64% | ||||
Sep 4 | 12.13 | 12.53 |
12.58
|
12.03
|
3.3M | -2.57% | ||||
Sep 3 | 12.45 | 13.2 |
13.2
|
12.34
|
5.3M | -7.09% | ||||
Sep 2 | 13.4 | 13.23 |
13.42
|
12.97
|
2.8M | 0.83% | ||||
Sep 1 | 13.29 | 13.36 |
13.41
|
13.15
|
1.5M | -0.37% | ||||
Aug 31 | 13.34 | 13.25 |
13.42
|
13.2
|
2.4M | 0.98% | ||||
Aug 28 | 13.21 | 13.2 |
13.33
|
13.11
|
1.3M | 0.23% | ||||
Aug 27 | 13.18 | 13.53 |
13.53
|
13.03
|
1.8M | -1.93% | ||||
Aug 26 | 13.44 | 13.29 |
13.49
|
13.26
|
1.4M | 1.51% | ||||
Aug 25 | 13.24 | 13.27 |
13.27
|
12.99
|
2.2M | 0.46% | ||||
Aug 24 | 13.18 | 13.24 |
13.32
|
13.11
|
954K | 0.08% | ||||
Aug 21 | 13.17 | 13.29 |
13.29
|
13.06
|
1.3M | -1.13% | ||||
Aug 20 | 13.32 | 13.46 |
13.46
|
13.25
|
1.3M | -1.77% | ||||
Aug 19 | 13.56 | 13.46 |
13.7
|
13.43
|
3.1M | 0.82% | ||||
Aug 18 | 13.45 | 13.67 |
13.67
|
13.39
|
2.3M | -1.32% | ||||
Aug 17 | 13.63 | 13.84 |
13.88
|
13.56
|
1.9M | -0.87% | ||||
Aug 14 | 13.75 | 13.94 |
13.97
|
13.69
|
1.9M | -2.07% | ||||
Aug 13 | 14.04 | 13.99 |
14.12
|
13.91
|
2.5M | -0.78% | ||||
Aug 12 | 14.15 | 14.8 |
14.8
|
13.95
|
3.5M | -2.01% | ||||
Aug 11 | 14.44 | 14.37 |
14.65
|
14.34
|
3.3M | 1.55% | ||||
Aug 10 | 14.22 | 14.34 |
14.54
|
14.1
|
2.6M | -0.28% | ||||
Aug 7 | 14.26 | 14.22 |
14.28
|
14.08
|
1.7M | -0.28% | ||||
Aug 6 | 14.3 | 14.22 |
14.3
|
14.13
|
1.1M | 0.28% | ||||
Aug 5 | 14.26 | 14.37 |
14.37
|
14.17
|
2.0M | -0.28% | ||||
Aug 4 | 14.3 | 14.2 |
14.36
|
14.09
|
1.9M | 0.70% | ||||
Aug 3 | 14.2 | 13.96 |
14.24
|
13.88
|
1.6M | 2.68% | ||||
Jul 31 | 13.83 | 13.74 |
13.83
|
13.56
|
1.3M | 0.66% | ||||
Jul 30 | 13.74 | 13.5 |
13.78
|
13.41
|
1.0M | 0.96% | ||||
Jul 29 | 13.61 | 13.42 |
13.64
|
13.33
|
958K | 2.25% | ||||
Jul 28 | 13.31 | 13.65 |
13.65
|
13.29
|
2.8M | -2.35% | ||||
Jul 27 | 13.63 | 13.31 |
13.63
|
13.28
|
2.2M | 2.17% | ||||
Jul 24 | 13.34 | 13.5 |
13.54
|
13.3
|
955K | -2.2% | ||||
Jul 23 | 13.64 | 13.43 |
13.74
|
13.43
|
1.6M | 1.26% | ||||
Jul 22 | 13.47 | 13.45 |
13.59
|
13.38
|
1.2M | 0.22% | ||||
Jul 21 | 13.44 | 13.51 |
13.79
|
13.36
|
3.4M | 0% | ||||
Jul 20 | 13.44 | 13.53 |
13.65
|
13.39
|
1.2M | -0.44% | ||||
Jul 17 | 13.5 | 13.2 |
13.63
|
13.19
|
1.6M | 2.35% | ||||
Jul 16 | 13.19 | 13.13 |
13.21
|
13.01
|
1.0M | -0.68% | ||||
Jul 15 | 13.28 | 13.28 |
13.33
|
13.1
|
1.7M | 2% | ||||
Jul 14 | 13.02 | 12.73 |
13.04
|
12.64
|
2.7M | 2.04% | ||||
Jul 13 | 12.76 | 13.09 |
13.39
|
12.75
|
3.2M | -1.16% | ||||
Jul 10 | 12.91 | 13.08 |
13.2
|
12.8
|
2.0M | -1.07% | ||||
Jul 9 | 13.05 | 13.15 |
13.23
|
12.83
|
2.8M | 1.95% | ||||
Jul 8 | 12.8 | 12.66 |
12.98
|
12.66
|
3.2M | 0.87% | ||||
Jul 7 | 12.69 | 13.05 |
13.1
|
12.65
|
2.3M | -3.5% | ||||
Jul 6 | 13.15 | 12.97 |
13.23
|
12.9
|
2.4M | 3.95% | ||||
Jul 2 | 12.65 | 12.51 |
12.84
|
12.46
|
2.4M | 2.76% | ||||
Jul 1 | 12.31 | 12.72 |
12.75
|
12.23
|
2.4M | -3.38% | ||||
Jun 30 | 12.74 | 12.64 |
12.86
|
12.55
|
3.4M | 0.63% | ||||
Jun 29 | 12.66 | 12.57 |
12.78
|
12.34
|
3.0M | 1.28% | ||||
Jun 26 | 12.5 | 12.55 |
12.87
|
12.41
|
5.9M | 0.97% | ||||
Jun 25 | 12.38 | 12.46 |
12.46
|
12.07
|
3.5M | 0.41% | ||||
Jun 24 | 12.33 | 12.73 |
12.73
|
12.28
|
2.6M | -3.82% | ||||
Jun 23 | 12.82 | 13.05 |
13.12
|
12.81
|
1.6M | -1.08% | ||||
Jun 22 | 12.96 | 12.94 |
13.02
|
12.68
|
1.8M | -0.31% | ||||
Jun 19 | 13 | 13.03 |
13.21
|
12.78
|
4.0M | 1.25% | ||||
Jun 18 | 12.84 | 13 |
13.05
|
12.81
|
2.3M | -1.53% | ||||
Jun 17 | 13.04 | 13.33 |
13.36
|
13.02
|
2.2M | -1.88% | ||||
Jun 16 | 13.29 | 13.47 |
13.63
|
13.02
|
3.3M | 2.31% | ||||
Jun 15 | 12.99 | 12.6 |
13.08
|
12.38
|
2.3M | 2.12% | ||||
Jun 12 | 12.72 | 12.96 |
13.03
|
12.38
|
2.1M | 1.84% | ||||
Jun 11 | 12.49 | 12.75 |
12.84
|
12.47
|
2.9M | -5.24% | ||||
Jun 10 | 13.18 | 13.25 |
13.48
|
13.17
|
2.8M | -0.3% | ||||
Jun 9 | 13.22 | 12.96 |
13.37
|
12.94
|
2.3M | 0.53% | ||||
Jun 8 | 13.15 | 13.17 |
13.24
|
12.97
|
2.1M | 0.23% | ||||
Jun 5 | 13.12 | 13.01 |
13.28
|
12.96
|
2.5M | 3.47% | ||||
Jun 4 | 12.68 | 12.75 |
13.04
|
12.56
|
1.9M | -1.48% | ||||
Jun 3 | 12.87 | 12.34 |
12.97
|
12.26
|
2.4M | 5.41% | ||||
Jun 2 | 12.21 | 12.37 |
12.46
|
12.17
|
1.7M | -0.89% | ||||
Jun 1 | 12.32 | 12.36 |
12.43
|
12.01
|
3.9M | 6.30% | ||||
May 29 | 11.59 | 11.45 |
11.66
|
11.33
|
2.6M | 0.61% | ||||
May 28 | 11.52 | 12.09 |
12.09
|
11.5
|
1.7M | -3.19% | ||||
May 27 | 11.9 | 11.72 |
11.93
|
11.51
|
1.7M | 2.76% | ||||
May 26 | 11.58 | 11.8 |
11.88
|
11.55
|
2.1M | 1.67% | ||||
May 22 | 11.39 | 11.2 |
11.41
|
11.06
|
1.2M | 2.34% | ||||
May 21 | 11.13 | 11.48 |
11.55
|
11.11
|
2.6M | -2.79% | ||||
May 20 | 11.45 | 11.38 |
11.47
|
11.18
|
4.1M | 2.23% | ||||
May 19 | 11.2 | 11.31 |
11.42
|
11.15
|
2.1M | -0.71% | ||||
May 18 | 11.28 | 11.03 |
11.46
|
11
|
2.5M | 5.22% | ||||
May 15 | 10.72 | 10.63 |
10.82
|
10.45
|
3.1M | 0.37% | ||||
May 14 | 10.68 | 10.64 |
10.75
|
10.46
|
2.8M | -1.48% | ||||
May 13 | 10.84 | 11.24 |
11.38
|
10.73
|
2.0M | -3.39% | ||||
May 12 | 11.22 | 11.92 |
11.99
|
11.21
|
3.3M | -5.48% | ||||
May 11 | 11.87 | 12.18 |
12.22
|
11.83
|
2.3M | -3.65% | ||||
May 8 | 12.32 | 11.93 |
12.35
|
11.89
|
3.4M | 5.21% | ||||
May 7 | 11.71 | 11.76 |
12
|
11.03
|
5.3M | -1.6% | ||||
May 6 | 11.9 | 12.15 |
12.35
|
11.85
|
2.8M | -1.9% | ||||
May 5 | 12.13 | 11.98 |
12.36
|
11.84
|
1.8M | 2.54% | ||||
May 4 | 11.83 | 11.75 |
11.97
|
11.63
|
2.5M | 0.08% | ||||
May 1 | 11.82 | 11.81 |
11.88
|
11.57
|
2.5M | -2.15% | ||||
Apr 30 | 12.08 | 12.32 |
12.32
|
12.01
|
1.7M | -3.36% | ||||
Apr 29 | 12.5 | 12.43 |
12.62
|
12.2
|
2.9M | 3.56% | ||||
Apr 28 | 12.07 | 12.61 |
12.64
|
12.06
|
2.6M | -2.27% | ||||
Apr 27 | 12.35 | 11.97 |
12.47
|
11.93
|
3.1M | 3.78% | ||||
Apr 24 | 11.9 | 11.91 |
11.95
|
11.75
|
1.3M | 1.19% | ||||
Apr 23 | 11.76 | 11.72 |
11.9
|
11.55
|
2.0M | 0.68% | ||||
Apr 22 | 11.68 | 11.54 |
11.77
|
11.39
|
1.7M | 3.64% | ||||
Apr 21 | 11.27 | 11.31 |
11.47
|
11.15
|
1.6M | -3.34% | ||||
Apr 20 | 11.66 | 11.53 |
11.85
|
11.53
|
1.7M | -1.02% | ||||
Apr 17 | 11.78 | 11.96 |
12.1
|
11.66
|
2.0M | 1.03% | ||||
Apr 16 | 11.66 | 11.57 |
11.69
|
11.27
|
2.2M | 1.13% | ||||
Apr 15 | 11.53 | 11.63 |
11.76
|
11.48
|
1.7M | -4.47% | ||||
Apr 14 | 12.07 | 12.09 |
12.27
|
11.92
|
1.0M | 2.55% | ||||
Apr 13 | 11.77 | 11.84 |
11.92
|
11.55
|
1.4M | -1.42% | ||||
Apr 9 | 11.94 | 12.05 |
12.13
|
11.67
|
2.5M | 1.27% | ||||
Apr 8 | 11.79 | 11.57 |
11.94
|
11.4
|
1.9M | 3.97% | ||||
Apr 7 | 11.34 | 11.58 |
11.77
|
11.26
|
1.9M | 1.16% | ||||
Apr 6 | 11.21 | 10.77 |
11.32
|
10.59
|
2.4M | 8.62% | ||||
Apr 3 | 10.32 | 10.55 |
10.68
|
10.19
|
1.5M | -2.92% | ||||
Apr 2 | 10.63 | 10.63 |
10.88
|
10.31
|
2.0M | -0.37% | ||||
Apr 1 | 10.67 | 10.89 |
11.09
|
10.5
|
2.0M | -4.82% | ||||
Mar 31 | 11.21 | 11.3 |
11.46
|
11.01
|
1.9M | -1.41% | ||||
Mar 30 | 11.37 | 11.11 |
11.4
|
10.77
|
2.1M | 2.80% | ||||
Mar 27 | 11.06 | 11.2 |
11.56
|
11.03
|
2.1M | -6.03% | ||||
Mar 26 | 11.77 | 11.29 |
11.85
|
11.23
|
2.6M | 4.81% | ||||
Mar 25 | 11.23 | 10.85 |
11.64
|
10.74
|
3.7M | 2.65% | ||||
Mar 24 | 10.94 | 10.39 |
10.96
|
10.26
|
2.2M | 10.51% | ||||
Mar 23 | 9.9 | 9.91 |
10.34
|
9.35
|
3.5M | 1.96% | ||||
Mar 20 | 9.71 | 9.99 |
10.74
|
9.63
|
4.0M | -1.62% | ||||
Mar 19 | 9.87 | 8.96 |
10.15
|
8.85
|
3.8M | 9.67% | ||||
Mar 18 | 9 | 10.14 |
10.35
|
8.95
|
4.5M | -13.54% | ||||
Mar 17 | 10.41 | 10.16 |
10.72
|
9.54
|
4.3M | 5.05% | ||||
Mar 16 | 9.91 | 8.52 |
10.41
|
8.08
|
3.5M | -11.68% | ||||
Mar 13 | 11.22 | 10.62 |
11.22
|
10.04
|
3.2M | 10.87% | ||||
Mar 12 | 10.12 | 11.39 |
11.39
|
10.09
|
3.6M | -15.74% | ||||
Mar 11 | 12.01 | 12.43 |
12.62
|
11.83
|
2.3M | -5.51% | ||||
Mar 10 | 12.71 | 12.95 |
13.06
|
12.38
|
5.9M | 0.87% | ||||
Mar 9 | 12.6 | 12.34 |
13.11
|
12.32
|
4.8M | -3.74% | ||||
Mar 6 | 13.09 | 12.7 |
13.36
|
12.6
|
3.7M | -0.15% | ||||
Mar 5 | 13.11 | 13.26 |
13.5
|
12.98
|
2.1M | -3.74% | ||||
Mar 4 | 13.62 | 13.42 |
13.64
|
13.14
|
1.3M | 3.26% | ||||
Mar 3 | 13.19 | 13.51 |
13.8
|
13.1
|
3.2M | -2.66% | ||||
Mar 2 | 13.55 | 13.24 |
13.58
|
13
|
2.3M | 2.73% | ||||
Feb 28 | 13.19 | 12.57 |
13.44
|
12.5
|
4.5M | 1.15% | ||||
Feb 27 | 13.04 | 13.26 |
13.6
|
13.03
|
3.0M | -4.68% | ||||
Feb 26 | 13.68 | 13.54 |
14.06
|
13.5
|
3.4M | 2.01% | ||||
Feb 25 | 13.41 | 13.71 |
13.76
|
13.26
|
3.4M | -2.12% | ||||
Feb 24 | 13.7 | 13.69 |
13.87
|
13.49
|
2.4M | -3.39% | ||||
Feb 21 | 14.18 | 14.37 |
14.4
|
14.04
|
2.5M | -1.6% | ||||
Feb 20 | 14.41 | 14.11 |
14.44
|
14.09
|
3.1M | 2.20% | ||||
Feb 19 | 14.1 | 14.21 |
14.28
|
14.05
|
3.4M | -0.56% | ||||
Feb 18 | 14.18 | 14.37 |
14.38
|
14.04
|
1.5M | -1.73% | ||||
Feb 14 | 14.43 | 14.63 |
14.66
|
14.24
|
1.9M | -1.57% | ||||
Feb 13 | 14.66 | 14.74 |
14.77
|
14.51
|
1.2M | -0.81% | ||||
Feb 12 | 14.78 | 14.81 |
14.9
|
14.68
|
1.7M | 0.48% | ||||
Feb 11 | 14.71 | 14.49 |
14.86
|
14.46
|
1.4M | 1.94% | ||||
Feb 10 | 14.43 | 14.34 |
14.51
|
14.24
|
2.3M | 0.35% | ||||
Feb 7 | 14.38 | 14.79 |
14.79
|
14.29
|
2.1M | -2.97% | ||||
Feb 6 | 14.82 | 15.28 |
15.32
|
14.81
|
2.2M | -2.5% | ||||
Feb 5 | 15.2 | 15.48 |
16.09
|
14.95
|
4.1M | 2.84% | ||||
Feb 4 | 14.78 | 14.63 |
14.96
|
14.52
|
3.4M | 2.57% | ||||
Feb 3 | 14.41 | 14.1 |
14.5
|
14.1
|
3.8M | 2.20% | ||||
Jan 31 | 14.1 | 14.54 |
14.58
|
14.03
|
2.9M | -3.56% | ||||
Jan 30 | 14.62 | 14.66 |
14.86
|
14.34
|
2.1M | -0.61% | ||||
Jan 29 | 14.71 | 15.49 |
15.55
|
14.64
|
3.2M | -4.54% | ||||
Jan 28 | 15.41 | 15.4 |
15.5
|
15.28
|
2.0M | 0.26% | ||||
Jan 27 | 15.37 | 15.43 |
15.5
|
15.23
|
1.3M | -2.47% | ||||
Jan 24 | 15.76 | 15.81 |
15.9
|
15.59
|
2.0M | -0.06% | ||||
Jan 23 | 15.77 | 15.61 |
15.79
|
15.43
|
2.0M | 1.28% | ||||
Jan 22 | 15.57 | 15.83 |
15.87
|
15.57
|
1.5M | -1.02% | ||||
Jan 21 | 15.73 | 15.56 |
16.07
|
15.52
|
4.3M | 0.32% | ||||
Jan 17 | 15.68 | 16.02 |
16.02
|
15.52
|
2.6M | -1.26% | ||||
Jan 16 | 15.88 | 15.88 |
16.1
|
15.71
|
2.0M | 1.21% | ||||
Jan 15 | 15.69 | 15.17 |
15.74
|
15.13
|
3.8M | 3.50% | ||||
Jan 14 | 15.16 | 15.25 |
15.35
|
15.01
|
2.1M | -0.26% | ||||
Jan 13 | 15.2 | 15.22 |
15.35
|
15.18
|
2.2M | 0.53% | ||||
Jan 10 | 15.12 | 15.34 |
15.34
|
14.99
|
1.7M | -1.43% | ||||
Jan 9 | 15.34 | 15.7 |
15.7
|
15.32
|
1.7M | -1.35% | ||||
Jan 8 | 15.55 | 15.24 |
15.75
|
15.18
|
2.0M | 1.83% | ||||
Jan 7 | 15.27 | 14.99 |
15.3
|
14.87
|
2.0M | 1.94% | ||||
Jan 6 | 14.98 | 14.96 |
15.1
|
14.86
|
1.6M | -0.6% | ||||
Jan 3 | 15.07 | 15.02 |
15.21
|
15
|
1.9M | -1.5% | ||||
Jan 2 | 15.3 | 15.22 |
15.32
|
15.05
|
942K | 2% | ||||
Dec 31 | 15 | 15.05 |
15.26
|
14.99
|
1.0M | -0.92% | ||||
Dec 30 | 15.14 | 15.12 |
15.25
|
14.93
|
827K | 0.13% | ||||
Dec 27 | 15.12 | 15.3 |
15.47
|
15.09
|
839K | -1.11% | ||||
Dec 26 | 15.29 | 15.31 |
15.39
|
15.18
|
847K | -0.07% | ||||
Dec 24 | 15.3 | 15.25 |
15.3
|
15.18
|
432K | 0.39% | ||||
Dec 23 | 15.24 | 15.26 |
15.36
|
15.1
|
973K | -0.07% | ||||
Dec 20 | 15.25 | 15.39 |
15.39
|
15.22
|
2.6M | -0.72% | ||||
Dec 19 | 15.36 | 14.73 |
15.39
|
14.73
|
2.7M | 3.99% | ||||
Dec 18 | 14.77 | 15 |
15
|
14.51
|
2.7M | -0.87% | ||||
Dec 17 | 14.9 | 15.01 |
15.15
|
14.72
|
1.8M | -0.86% | ||||
Dec 16 | 15.03 | 15.01 |
15.22
|
14.99
|
1.2M | 0.60% | ||||
Dec 13 | 14.94 | 15.1 |
15.3
|
14.89
|
1.0M | -1.06% | ||||
Dec 12 | 15.1 | 14.75 |
15.16
|
14.74
|
2.4M | 2.65% | ||||
Dec 11 | 14.71 | 14.66 |
14.73
|
14.52
|
1.3M | 0.75% | ||||
Dec 10 | 14.6 | 14.66 |
14.78
|
14.54
|
1.5M | -0.48% | ||||
Dec 9 | 14.67 | 14.94 |
15.03
|
14.67
|
1.5M | -1.74% | ||||
Dec 6 | 14.93 | 14.83 |
14.97
|
14.76
|
2.5M | 1.22% | ||||
Dec 5 | 14.75 | 14.54 |
14.84
|
14.47
|
2.6M | 1.24% | ||||
Dec 4 | 14.57 | 14.64 |
14.75
|
14.52
|
1.9M | -0.07% | ||||
Dec 3 | 14.58 | 14.43 |
14.67
|
14.32
|
2.2M | -0.34% | ||||
Dec 2 | 14.63 | 15 |
15.02
|
14.42
|
3.4M | -2.6% | ||||
Nov 29 | 15.02 | 15.14 |
15.2
|
15
|
670K | -1.25% | ||||
Nov 27 | 15.21 | 15.27 |
15.31
|
15.18
|
891K | 0.26% | ||||
Nov 26 | 15.17 | 15.26 |
15.38
|
15.13
|
1.6M | -0.78% | ||||
Nov 25 | 15.29 | 14.99 |
15.4
|
14.96
|
1.5M | 2.48% | ||||
Nov 22 | 14.92 | 15.21 |
15.23
|
14.9
|
1.9M | -1.58% | ||||
Nov 21 | 15.16 | 15.47 |
15.55
|
15.13
|
1.2M | -2% | ||||
Nov 20 | 15.47 | 15.67 |
15.76
|
15.38
|
1.6M | -1.59% | ||||
Nov 19 | 15.72 | 15.82 |
15.82
|
15.65
|
1.7M | -0.13% | ||||
Nov 18 | 15.74 | 15.72 |
15.78
|
15.6
|
1.6M | -0.25% | ||||
Nov 15 | 15.78 | 15.7 |
15.83
|
15.57
|
1.3M | 1.22% | ||||
Nov 14 | 15.59 | 15.66 |
15.73
|
15.55
|
826K | -0.76% | ||||
Nov 13 | 15.71 | 15.56 |
15.74
|
15.42
|
2.0M | 0.26% | ||||
Nov 12 | 15.67 | 15.91 |
15.91
|
15.65
|
1.2M | -1.38% | ||||
Nov 11 | 15.89 | 15.73 |
15.91
|
15.7
|
727K | 0.06% | ||||
Nov 8 | 15.88 | 15.82 |
15.9
|
15.76
|
1.5M | 0.32% | ||||
Nov 7 | 15.83 | 16 |
16.12
|
15.78
|
1.5M | -0.5% | ||||
Nov 6 | 15.91 | 15.85 |
15.92
|
15.74
|
1.4M | 0.63% | ||||
Nov 5 | 15.81 | 15.83 |
15.96
|
15.66
|
2.4M | 0.25% | ||||
Nov 4 | 15.77 | 16.24 |
16.35
|
15.75
|
2.2M | -2.11% | ||||
Nov 1 | 16.11 | 15.92 |
16.17
|
15.72
|
2.8M | 0.94% | ||||
Oct 31 | 15.96 | 15.44 |
15.98
|
15.28
|
4.2M | 7.19% | ||||
Oct 30 | 14.89 | 14.74 |
14.89
|
14.67
|
3.0M | 1.36% | ||||
Oct 29 | 14.69 | 14.8 |
14.89
|
14.67
|
2.1M | -1.08% | ||||
Oct 28 | 14.85 | 14.88 |
15.05
|
14.77
|
2.5M | 0.20% | ||||
Oct 25 | 14.82 | 14.76 |
14.93
|
14.75
|
2.1M | -0.13% | ||||
Oct 24 | 14.84 | 15.06 |
15.09
|
14.77
|
1.1M | -1.33% | ||||
Oct 23 | 15.04 | 15.21 |
15.21
|
14.98
|
812K | -0.99% | ||||
Oct 22 | 15.19 | 15.12 |
15.26
|
15.09
|
1.7M | 0.86% | ||||
Oct 21 | 15.06 | 14.92 |
15.19
|
14.9
|
2.0M | 1.55% | ||||
Oct 18 | 14.83 | 14.83 |
15.07
|
14.69
|
1.6M | -0.07% | ||||
Oct 17 | 14.84 | 14.89 |
14.94
|
14.53
|
1.5M | 0.54% | ||||
Oct 16 | 14.76 | 14.62 |
14.81
|
14.6
|
3.0M | 1.10% | ||||
Oct 15 | 14.6 | 14.45 |
14.73
|
14.43
|
2.4M | 1.60% | ||||
Oct 14 | 14.37 | 14.39 |
14.53
|
14.31
|
873K | -0.07% | ||||
Oct 11 | 14.38 | 14.2 |
14.55
|
14.01
|
2.0M | 2.86% | ||||
Oct 10 | 13.98 | 13.81 |
14.06
|
13.7
|
1.5M | 1.16% | ||||
Oct 9 | 13.82 | 13.7 |
13.93
|
13.67
|
1.4M | 1.47% | ||||
Oct 8 | 13.62 | 13.71 |
13.83
|
13.49
|
1.3M | -1.16% | ||||
Oct 7 | 13.78 | 13.68 |
13.91
|
13.66
|
1.7M | 0.29% | ||||
Oct 4 | 13.74 | 13.4 |
13.82
|
13.36
|
2.0M | 2.77% | ||||
Oct 3 | 13.37 | 13.37 |
13.5
|
13.06
|
1.1M | -0.45% | ||||
Oct 2 | 13.43 | 13.48 |
13.56
|
13.3
|
1.7M | -0.96% | ||||
Oct 1 | 13.56 | 14.01 |
14.25
|
13.5
|
2.0M | -3.21% | ||||
Sep 30 | 14.01 | 14.09 |
14.15
|
13.88
|
1.8M | -0.57% | ||||
Sep 27 | 14.09 | 14.32 |
14.4
|
14.08
|
2.1M | -1.05% | ||||
Sep 26 | 14.24 | 14.51 |
14.57
|
14.21
|
1.7M | -2.13% | ||||
Sep 25 | 14.55 | 14.26 |
14.62
|
14.14
|
2.0M | 2.18% | ||||
Sep 24 | 14.24 | 14.75 |
14.8
|
14.23
|
2.8M | -3.13% | ||||
Sep 23 | 14.7 | 14.59 |
14.79
|
14.51
|
1.8M | 0.27% | ||||
Sep 20 | 14.66 | 14.58 |
14.74
|
14.49
|
2.8M | 0.89% | ||||
Sep 19 | 14.53 | 14.61 |
14.88
|
14.51
|
1.4M | -0.55% | ||||
Sep 18 | 14.61 | 14.87 |
14.88
|
14.51
|
1.8M | -1.62% | ||||
Sep 17 | 14.85 | 14.79 |
15.05
|
14.76
|
2.0M | 0.07% | ||||
Sep 16 | 14.84 | 14.73 |
15
|
14.72
|
1.9M | 0.13% | ||||
Sep 13 | 14.82 | 14.62 |
14.86
|
14.48
|
3.6M | 2.99% | ||||
Sep 12 | 14.39 | 15.15 |
15.17
|
14.2
|
5.1M | -3.1% | ||||
Sep 11 | 14.85 | 14.12 |
15
|
13.96
|
6.3M | 5.24% | ||||
Sep 10 | 14.11 | 13.91 |
14.14
|
13.66
|
1.9M | 1.29% | ||||
Sep 9 | 13.93 | 14.22 |
14.27
|
13.84
|
1.3M | -1.28% | ||||
Sep 6 | 14.11 | 14.22 |
14.33
|
14.11
|
975K | -0.42% | ||||
Sep 5 | 14.17 | 14.14 |
14.31
|
14.04
|
1.7M | 0.93% | ||||
Sep 4 | 14.04 | 14 |
14.3
|
13.97
|
2.2M | 0.93% | ||||
Sep 3 | 13.91 | 13.86 |
13.96
|
13.74
|
1.7M | 0.14% | ||||
Aug 30 | 13.89 | 13.95 |
13.95
|
13.61
|
1.6M | -0.29% | ||||
Aug 29 | 13.93 | 13.75 |
14
|
13.69
|
1.1M | 2.13% | ||||
Aug 28 | 13.64 | 13.34 |
13.65
|
13.28
|
1.1M | 1.56% | ||||
Aug 27 | 13.43 | 13.65 |
13.67
|
13.4
|
1.2M | -0.3% | ||||
Aug 26 | 13.47 | 13.44 |
13.56
|
13.41
|
1.1M | 0.82% | ||||
Aug 23 | 13.36 | 13.67 |
13.76
|
13.34
|
1.5M | -2.91% | ||||
Aug 22 | 13.76 | 13.89 |
13.97
|
13.74
|
1.2M | -0.86% | ||||
Aug 21 | 13.88 | 14.14 |
14.18
|
13.85
|
869K | -0.29% | ||||
Aug 20 | 13.92 | 14.27 |
14.27
|
13.91
|
1.4M | -2.52% | ||||
Aug 19 | 14.28 | 13.84 |
14.45
|
13.84
|
3.3M | 3.70% | ||||
Aug 16 | 13.77 | 14.15 |
14.25
|
12.86
|
6.9M | 1.25% | ||||
Aug 15 | 13.6 | 14.04 |
14.07
|
13.28
|
5.0M | -3.82% | ||||
Aug 14 | 14.14 | 14.13 |
14.25
|
13.98
|
1.7M | -1.67% | ||||
Aug 13 | 14.38 | 14.05 |
14.48
|
13.92
|
984K | 1.99% | ||||
Aug 12 | 14.1 | 14.1 |
14.36
|
13.98
|
1.3M | -0.7% | ||||
Aug 9 | 14.2 | 14.53 |
14.53
|
14.2
|
1.4M | -2.2% | ||||
Aug 8 | 14.52 | 14.18 |
14.54
|
14.18
|
1.2M | 3.57% | ||||
Aug 7 | 14.02 | 13.69 |
14.08
|
13.67
|
1.2M | 0.57% | ||||
Aug 6 | 13.94 | 13.65 |
13.96
|
13.57
|
1.6M | 2.58% | ||||
Aug 5 | 13.59 | 13.65 |
13.78
|
13.4
|
1.9M | -2.51% | ||||
Aug 2 | 13.94 | 14.29 |
14.29
|
13.89
|
2.4M | -3.53% | ||||
Aug 1 | 14.45 | 14.7 |
14.78
|
14.41
|
2.1M | -1.5% | ||||
Jul 31 | 14.67 | 14.71 |
14.95
|
14.54
|
2.0M | -0.07% | ||||
Jul 30 | 14.68 | 14.67 |
14.79
|
14.56
|
1.9M | -0.41% | ||||
Jul 29 | 14.74 | 14.74 |
14.8
|
14.63
|
1.6M | 0.07% | ||||
Jul 26 | 14.73 | 14.55 |
14.75
|
14.49
|
2.5M | 1.66% | ||||
Jul 25 | 14.49 | 14.75 |
14.8
|
14.46
|
954K | -1.16% | ||||
Jul 24 | 14.66 | 14.37 |
14.67
|
14.37
|
2.1M | 1.45% | ||||
Jul 23 | 14.45 | 14.24 |
14.54
|
14.2
|
1.1M | 1.12% | ||||
Jul 22 | 14.29 | 14.28 |
14.4
|
14.24
|
576K | 0.21% | ||||
Jul 19 | 14.26 | 14.4 |
14.64
|
14.24
|
1.7M | -0.9% | ||||
Jul 18 | 14.39 | 14.37 |
14.45
|
14.25
|
1.3M | 0.07% | ||||
Jul 17 | 14.38 | 14.61 |
14.67
|
14.32
|
2.6M | -1.78% | ||||
Jul 16 | 14.64 | 14.67 |
14.86
|
14.57
|
1.7M | 0% | ||||
Jul 15 | 14.64 | 14.64 |
14.66
|
14.48
|
1.6M | 0.41% | ||||
Jul 12 | 14.58 | 14.38 |
14.67
|
14.36
|
1.8M | 1.67% | ||||
Jul 11 | 14.34 | 14.33 |
14.49
|
14.27
|
1.7M | 0.42% | ||||
Jul 10 | 14.28 | 14.26 |
14.39
|
14.16
|
1.4M | 0.63% | ||||
Jul 9 | 14.19 | 13.98 |
14.21
|
13.87
|
2.3M | 2.53% | ||||
Jul 8 | 13.84 | 13.99 |
14.02
|
13.79
|
1.2M | -1.7% | ||||
Jul 5 | 14.08 | 14.1 |
14.13
|
13.97
|
1.3M | -0.85% | ||||
Jul 3 | 14.2 | 14.1 |
14.21
|
13.96
|
1.5M | 1.07% | ||||
Jul 2 | 14.05 | 14.02 |
14.18
|
13.95
|
3.1M | 0.50% | ||||
Jul 1 | 13.98 | 13.75 |
14.02
|
13.68
|
3.1M | 5.19% | ||||
Jun 28 | 13.29 | 13.31 |
13.39
|
13.2
|
8.9M | -0.08% | ||||
Jun 27 | 13.3 | 13.29 |
13.37
|
13.19
|
2.4M | 0.83% | ||||
Jun 26 | 13.19 | 13.33 |
13.46
|
13.16
|
1.7M | -0.3% | ||||
Jun 25 | 13.23 | 13.3 |
13.45
|
13.15
|
2.0M | -0.53% | ||||
Jun 24 | 13.3 | 13.59 |
13.73
|
13.21
|
2.5M | -2.21% | ||||
Jun 21 | 13.6 | 13.57 |
13.71
|
13.51
|
2.2M | -0.22% | ||||
Jun 20 | 13.63 | 13.75 |
13.9
|
13.55
|
3.1M | -0.15% | ||||
Jun 19 | 13.65 | 13.59 |
13.67
|
13.47
|
1.8M | 0.81% | ||||
Jun 18 | 13.54 | 13.08 |
13.68
|
13.02
|
4.7M | 4.23% | ||||
Jun 17 | 12.99 | 12.9 |
13.16
|
12.9
|
1.4M | 0.54% | ||||
Jun 14 | 12.92 | 13.05 |
13.08
|
12.91
|
2.5M | -1.3% | ||||
Jun 13 | 13.09 | 13.1 |
13.2
|
13.03
|
997K | 0.31% | ||||
Jun 12 | 13.05 | 13.12 |
13.15
|
12.96
|
1.0M | -0.61% | ||||
Jun 11 | 13.13 | 13.32 |
13.35
|
13.12
|
1.8M | -0.38% | ||||
Jun 10 | 13.18 | 13.2 |
13.42
|
13.14
|
2.6M | 0.30% | ||||
Jun 7 | 13.14 | 12.74 |
13.16
|
12.69
|
2.9M | 3.71% | ||||
Jun 6 | 12.67 | 12.34 |
12.7
|
12.3
|
2.4M | 3.18% | ||||
Jun 5 | 12.28 | 12.18 |
12.32
|
12.15
|
1.5M | 0.41% | ||||
Jun 4 | 12.23 | 12.07 |
12.26
|
12.01
|
1.7M | 2.43% | ||||
Jun 3 | 11.94 | 11.77 |
12.15
|
11.77
|
2.5M | -0.91% | ||||
May 31 | 12.05 | 12.1 |
12.18
|
12.01
|
1.8M | -1.15% | ||||
May 30 | 12.19 | 12.05 |
12.21
|
12.03
|
2.0M | 1.84% | ||||
May 29 | 11.97 | 12.05 |
12.15
|
11.92
|
4.0M | -1.24% | ||||
May 28 | 12.12 | 12.18 |
12.32
|
12.09
|
2.6M | -0.41% | ||||
May 24 | 12.17 | 12.09 |
12.21
|
12.01
|
2.6M | 1.50% | ||||
May 23 | 11.99 | 12.3 |
12.3
|
11.91
|
2.0M | -2.91% | ||||
May 22 | 12.35 | 12.48 |
12.55
|
12.32
|
2.0M | -1.36% | ||||
May 21 | 12.52 | 12.63 |
12.8
|
12.44
|
2.9M | 0% | ||||
May 20 | 12.52 | 12.65 |
12.75
|
12.48
|
2.1M | -2.19% | ||||
May 17 | 12.8 | 13.14 |
13.16
|
12.79
|
2.2M | -3.54% | ||||
May 16 | 13.27 | 13.44 |
13.54
|
13.26
|
4.7M | -0.82% | ||||
May 15 | 13.38 | 13.2 |
13.48
|
13.18
|
2.1M | 0.75% | ||||
May 14 | 13.28 | 13.12 |
13.45
|
13.06
|
2.3M | 1.22% | ||||
May 13 | 13.12 | 13.37 |
13.42
|
13.1
|
3.4M | -3.81% | ||||
May 10 | 13.64 | 13.51 |
13.71
|
13.34
|
1.7M | 0.44% | ||||
May 9 | 13.58 | 13.35 |
13.64
|
13.27
|
2.0M | 0.59% | ||||
May 8 | 13.5 | 13.58 |
13.68
|
13.44
|
2.1M | -0.66% | ||||
May 7 | 13.59 | 13.6 |
13.7
|
13.36
|
2.6M | -1.16% | ||||
May 6 | 13.75 | 13.44 |
13.87
|
13.31
|
3.4M | 0.07% | ||||
May 3 | 13.74 | 13.59 |
14
|
13.04
|
6.1M | 3.70% | ||||
May 2 | 13.25 | 13.23 |
13.4
|
13.05
|
3.4M | -0.67% | ||||
May 1 | 13.34 | 13.32 |
13.59
|
13.22
|
4.0M | 0.30% | ||||
Apr 30 | 13.3 | 13.37 |
13.38
|
13.09
|
4.0M | -0.3% | ||||
Apr 29 | 13.34 | 13.26 |
13.41
|
13.18
|
2.0M | 0.76% | ||||
Apr 26 | 13.24 | 13.11 |
13.25
|
13.04
|
2.2M | 0.53% | ||||
Apr 25 | 13.17 | 13.06 |
13.23
|
12.88
|
3.3M | -0.08% | ||||
Apr 24 | 13.18 | 13.16 |
13.38
|
13.13
|
2.1M | 0.08% | ||||
Apr 23 | 13.17 | 12.86 |
13.29
|
12.86
|
3.5M | 2.41% | ||||
Apr 22 | 12.86 | 12.93 |
12.93
|
12.66
|
1.8M | 1.34% | ||||
Apr 18 | 12.69 | 12.76 |
12.91
|
12.68
|
1.7M | -1.01% | ||||
Apr 17 | 12.82 | 12.86 |
12.9
|
12.7
|
1.4M | 0.39% | ||||
Apr 16 | 12.77 | 12.87 |
12.9
|
12.71
|
1.8M | -0.47% | ||||
Apr 15 | 12.83 | 12.95 |
13.02
|
12.82
|
1.6M | -0.54% | ||||
Apr 12 | 12.9 | 12.84 |
12.92
|
12.62
|
1.9M | 0.86% | ||||
Apr 11 | 12.79 | 12.81 |
12.83
|
12.68
|
1.2M | -0.08% | ||||
Apr 10 | 12.8 | 12.69 |
12.85
|
12.6
|
1.3M | 1.03% | ||||
Apr 9 | 12.67 | 12.6 |
12.82
|
12.58
|
1.7M | 0.24% | ||||
Apr 8 | 12.64 | 12.42 |
12.65
|
12.39
|
1.0M | 1.36% | ||||
Apr 5 | 12.47 | 12.48 |
12.55
|
12.43
|
1.1M | -0.08% | ||||
Apr 4 | 12.48 | 12.55 |
12.62
|
12.4
|
1.0M | -0.16% | ||||
Apr 3 | 12.5 | 12.47 |
12.6
|
12.4
|
1.4M | 0.73% | ||||
Apr 2 | 12.41 | 12.56 |
12.73
|
12.31
|
1.8M | -0.96% | ||||
Apr 1 | 12.53 | 12.41 |
12.56
|
12.34
|
2.4M | 1.21% | ||||
Mar 29 | 12.38 | 12.48 |
12.61
|
12.36
|
2.3M | -0.24% | ||||
Mar 28 | 12.41 | 12.28 |
12.47
|
12.19
|
2.1M | 1.47% | ||||
Mar 27 | 12.23 | 12.17 |
12.26
|
12
|
1.1M | 0.41% | ||||
Mar 26 | 12.18 | 12.2 |
12.34
|
12.13
|
1.7M | 0% |