Earnings Ahead

VIAV - Viavi

10.86 0.26 2.45

  1. Home
  2. Technology
  3. VIAV
Viavi

Viavi

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

Milpitas, California, United States

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
/EXFO

EXFO

/RDCM

RDCM

/FNSR

FNSR

/A

A

/DHR

DHR

/XLK

XLK

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%