About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
VIOT
...
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.
- Viomi Technology Non-GAAP EPADS of -$0.16, revenue of $96.4M
- Viomi Technology announces $10M share repurchase plan
- Viomi Technology GAAP EPADS of -$0.08, revenue of $137.98M
- Viomi Technology plunges after Q1 revenue decline
- SoundHound tops tech gainers; BigBear.ai tops loser
- Viomi Technology Non-GAAP EPS of -$0.09, revenue of $112.3M
- Viomi Technology GAAP EPS of $0.05, revenue of $209.15M
- Viomi Technology shares slip after Q3 earnings miss and soft guidance
- Viomi Technology EPADS misses by $0.21, misses on revenue
- VJET, WTRH and ZDGE among technology movers
- Viomi Technology to repurchase ADS up to $10M
- Viomi Technology slumps 10% as Q2 revenue falls Y/Y
- Viomi Technology EPADS in-line, misses on revenue; issues Q3 revenue guidance
- Viomi Technology Q1 sees growth on back of overseas market expansion
- Viomi Technology EPS beats by $0.04, beats on revenue; issues Q2 revenue guidance
- Viomi Technology EPS beats by $0.11, misses on revenue
- Viomi Technology EPS beats by $0.01, beats on revenue
- Viomi Technology EPS in-line, beats on revenue
- Viomi Technology EADPS misses by $0.03, beats on revenue
- Viomi announces $10M share repurchase plan
PEERS
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 1.02 | 0.94 |
1.02
|
0.94
|
60.2K | 7.37% | ||||
| May 1, 2023 | 0.95 | 0.93 |
0.96
|
0.93
|
27.1K | 5.56% | ||||
| Apr 28, 2023 | 0.9 | 0.88 |
0.94
|
0.88
|
39.6K | 2.27% | ||||
| Apr 27, 2023 | 0.88 | 0.94 |
0.94
|
0.85
|
22.5K | -1.12% | ||||
| Apr 26, 2023 | 0.89 | 0.89 |
0.95
|
0.88
|
4.4K | 1.14% | ||||
| Apr 25, 2023 | 0.88 | 0.88 |
0.9
|
0.88
|
16.3K | -2.22% | ||||
| Apr 24, 2023 | 0.9 | 1 |
1
|
0.9
|
43.5K | -10.89% | ||||
| Apr 21, 2023 | 1.01 | 0.86 |
1.02
|
0.82
|
217K | 14.77% | ||||
| Apr 20, 2023 | 0.88 | 0.92 |
0.92
|
0.88
|
19.2K | -1.12% | ||||
| Apr 19, 2023 | 0.89 | 0.87 |
0.95
|
0.85
|
24.6K | -4.3% | ||||
| Apr 18, 2023 | 0.93 | 0.92 |
0.95
|
0.92
|
15.3K | 1.09% | ||||
| Apr 17, 2023 | 0.92 | 0.91 |
0.95
|
0.91
|
7.2K | 1.10% | ||||
| Apr 14, 2023 | 0.91 | 0.89 |
0.95
|
0.89
|
51.2K | -1.09% | ||||
| Apr 13, 2023 | 0.92 | 0.91 |
0.95
|
0.91
|
9.6K | 2.22% | ||||
| Apr 12, 2023 | 0.9 | 0.92 |
0.92
|
0.9
|
20.8K | -2.17% | ||||
| Apr 11, 2023 | 0.92 | 0.93 |
0.95
|
0.92
|
17.9K | -1.08% | ||||
| Apr 10, 2023 | 0.93 | 0.94 |
0.95
|
0.93
|
41.2K | -1.06% | ||||
| Apr 6, 2023 | 0.94 | 0.92 |
0.95
|
0.92
|
8.4K | 2.17% | ||||
| Apr 5, 2023 | 0.92 | 0.95 |
0.95
|
0.92
|
28.2K | -5.15% | ||||
| Apr 4, 2023 | 0.97 | 0.98 |
1.02
|
0.96
|
18.8K | -3.96% | ||||
| Apr 3, 2023 | 1.01 | 0.99 |
1.03
|
0.99
|
20.2K | -1.94% | ||||
| Mar 31, 2023 | 1.03 | 1 |
1.04
|
1
|
58.4K | 8.42% | ||||
| Mar 30, 2023 | 0.95 | 0.96 |
0.97
|
0.95
|
51.9K | -1.04% | ||||
| Mar 29, 2023 | 0.96 | 0.94 |
1
|
0.94
|
44.1K | 2.13% | ||||
| Mar 28, 2023 | 0.94 | 0.95 |
0.96
|
0.94
|
26.5K | -2.08% | ||||
| Mar 27, 2023 | 0.96 | 0.98 |
1
|
0.95
|
29.4K | 0% | ||||
| Mar 24, 2023 | 0.96 | 1.02 |
1.03
|
0.95
|
33.6K | -4% | ||||
| Mar 23, 2023 | 1 | 1.01 |
1.01
|
0.99
|
26.2K | 5.26% | ||||
| Mar 22, 2023 | 0.95 | 1.03 |
1.05
|
0.95
|
70.5K | -10.38% | ||||
| Mar 21, 2023 | 1.06 | 1.02 |
1.1
|
1.02
|
7.2K | 3.92% | ||||
| Mar 20, 2023 | 1.02 | 1.03 |
1.08
|
1.01
|
24.4K | -1.92% | ||||
| Mar 17, 2023 | 1.04 | 1.07 |
1.07
|
1.01
|
35.1K | -0.95% | ||||
| Mar 16, 2023 | 1.05 | 1.02 |
1.16
|
1
|
66.8K | 0.96% | ||||
| Mar 15, 2023 | 1.04 | 0.99 |
1.05
|
0.99
|
21.6K | -1.89% | ||||
| Mar 14, 2023 | 1.06 | 1.04 |
1.07
|
1.02
|
24.3K | 1.92% | ||||
| Mar 13, 2023 | 1.04 | 1.06 |
1.07
|
1.04
|
19.1K | 0% | ||||
| Mar 10, 2023 | 1.04 | 1.04 |
1.08
|
1.04
|
23.7K | -0.95% | ||||
| Mar 9, 2023 | 1.05 | 1.07 |
1.08
|
1.04
|
23.5K | -0.94% | ||||
| Mar 8, 2023 | 1.06 | 1.05 |
1.12
|
1.05
|
30.0K | -0.93% | ||||
| Mar 7, 2023 | 1.07 | 1.07 |
1.1
|
1.07
|
27.2K | -1.83% | ||||
| Mar 6, 2023 | 1.09 | 1.09 |
1.14
|
1.09
|
5.7K | -5.22% | ||||
| Mar 3, 2023 | 1.15 | 1.07 |
1.16
|
1.07
|
14.2K | 7.48% | ||||
| Mar 2, 2023 | 1.07 | 1.01 |
1.16
|
1.01
|
47.3K | 2.88% | ||||
| Mar 1, 2023 | 1.04 | 1.04 |
1.12
|
1.01
|
84.0K | 0.97% | ||||
| Feb 28, 2023 | 1.03 | 1.03 |
1.07
|
1.02
|
49.5K | -0.96% | ||||
| Feb 27, 2023 | 1.04 | 1.11 |
1.16
|
1.04
|
63.2K | -7.14% | ||||
| Feb 24, 2023 | 1.12 | 1.15 |
1.16
|
1.11
|
20.4K | -0.88% | ||||
| Feb 23, 2023 | 1.13 | 1.16 |
1.18
|
1.12
|
50.1K | -3.42% | ||||
| Feb 22, 2023 | 1.17 | 1.17 |
1.2
|
1.16
|
5.9K | 0% | ||||
| Feb 21, 2023 | 1.17 | 1.22 |
1.22
|
1.09
|
31.8K | -4.1% | ||||
| Feb 17, 2023 | 1.22 | 1.28 |
1.28
|
1.19
|
25.9K | -3.17% | ||||
| Feb 16, 2023 | 1.26 | 1.25 |
1.3
|
1.25
|
10.1K | -0.79% | ||||
| Feb 15, 2023 | 1.27 | 1.21 |
1.35
|
1.2
|
63.2K | 3.25% | ||||
| Feb 14, 2023 | 1.23 | 1.17 |
1.23
|
1.17
|
55.8K | 1.65% | ||||
| Feb 13, 2023 | 1.21 | 1.25 |
1.27
|
1.21
|
49.9K | -3.97% | ||||
| Feb 10, 2023 | 1.26 | 1.39 |
1.39
|
1.25
|
129K | -8.03% | ||||
| Feb 9, 2023 | 1.37 | 1.45 |
1.46
|
1.37
|
196K | -6.16% | ||||
| Feb 8, 2023 | 1.46 | 1.45 |
1.48
|
1.45
|
30.4K | 0.69% | ||||
| Feb 7, 2023 | 1.45 | 1.46 |
1.47
|
1.45
|
21.6K | -2.03% | ||||
| Feb 6, 2023 | 1.48 | 1.48 |
1.48
|
1.43
|
12.8K | -1.33% | ||||
| Feb 3, 2023 | 1.5 | 1.52 |
1.53
|
1.42
|
43.3K | -3.85% | ||||
| Feb 2, 2023 | 1.56 | 1.59 |
1.6
|
1.53
|
44.2K | 0% | ||||
| Feb 1, 2023 | 1.56 | 1.51 |
1.57
|
1.48
|
115K | 6.85% | ||||
| Jan 31, 2023 | 1.46 | 1.48 |
1.52
|
1.45
|
46.2K | 2.10% | ||||
| Jan 30, 2023 | 1.43 | 1.51 |
1.54
|
1.43
|
38.5K | -5.3% | ||||
| Jan 27, 2023 | 1.51 | 1.48 |
1.55
|
1.47
|
47.8K | 2.72% | ||||
| Jan 26, 2023 | 1.47 | 1.45 |
1.5
|
1.42
|
69.8K | 1.38% | ||||
| Jan 25, 2023 | 1.45 | 1.48 |
1.5
|
1.43
|
11.5K | -2.68% | ||||
| Jan 24, 2023 | 1.49 | 1.5 |
1.52
|
1.47
|
46.9K | -1.97% | ||||
| Jan 23, 2023 | 1.52 | 1.35 |
1.6
|
1.34
|
248K | 12.59% | ||||
| Jan 20, 2023 | 1.35 | 1.32 |
1.35
|
1.28
|
58.2K | 7.14% | ||||
| Jan 19, 2023 | 1.26 | 1.35 |
1.35
|
1.26
|
64.9K | -6.67% | ||||
| Jan 18, 2023 | 1.35 | 1.38 |
1.39
|
1.35
|
11.3K | -0.74% | ||||
| Jan 17, 2023 | 1.36 | 1.44 |
1.44
|
1.32
|
25.0K | -2.86% | ||||
| Jan 13, 2023 | 1.4 | 1.3 |
1.42
|
1.29
|
123K | 8.53% | ||||
| Jan 12, 2023 | 1.29 | 1.29 |
1.31
|
1.28
|
20.5K | -3.73% | ||||
| Jan 11, 2023 | 1.34 | 1.42 |
1.42
|
1.26
|
131K | -5.63% | ||||
| Jan 10, 2023 | 1.42 | 1.42 |
1.42
|
1.35
|
69.8K | 1.43% | ||||
| Jan 9, 2023 | 1.4 | 1.36 |
1.46
|
1.35
|
239K | 2.94% | ||||
| Jan 6, 2023 | 1.36 | 1.35 |
1.4
|
1.3
|
124K | 4.62% | ||||
| Jan 5, 2023 | 1.3 | 1.15 |
1.3
|
1.14
|
165K | 13.04% | ||||
| Jan 4, 2023 | 1.15 | 1.07 |
1.15
|
1.07
|
113K | 6.48% | ||||
| Jan 3, 2023 | 1.08 | 1.09 |
1.16
|
1.07
|
33.4K | 0.93% | ||||
| Dec 30 | 1.07 | 1.08 |
1.12
|
1.05
|
50.4K | -1.83% | ||||
| Dec 29 | 1.09 | 1.05 |
1.09
|
0.97
|
38.4K | 12.37% | ||||
| Dec 28 | 0.97 | 1.03 |
1.05
|
0.96
|
90.8K | -3.96% | ||||
| Dec 27 | 1.01 | 0.95 |
1.05
|
0.95
|
84.2K | 3.06% | ||||
| Dec 23 | 0.98 | 0.98 |
1.02
|
0.98
|
65.3K | -2.97% | ||||
| Dec 22 | 1.01 | 1.11 |
1.11
|
1.01
|
39.5K | -6.48% | ||||
| Dec 21 | 1.08 | 1.06 |
1.12
|
1.06
|
38.2K | -2.7% | ||||
| Dec 20 | 1.11 | 1.15 |
1.15
|
1.11
|
34.3K | -1.77% | ||||
| Dec 19 | 1.13 | 1.1 |
1.17
|
1.08
|
43.6K | -3.42% | ||||
| Dec 16 | 1.17 | 1.14 |
1.17
|
1.06
|
135K | 3.54% | ||||
| Dec 15 | 1.13 | 1.17 |
1.18
|
1.11
|
16.6K | 0% | ||||
| Dec 14 | 1.13 | 1.13 |
1.13
|
1.1
|
22.8K | 0.89% | ||||
| Dec 13 | 1.12 | 1.15 |
1.19
|
1.1
|
114K | 0% | ||||
| Dec 12 | 1.12 | 1.17 |
1.27
|
1.08
|
165K | -6.67% | ||||
| Dec 9 | 1.2 | 1.13 |
1.26
|
1.1
|
232K | 11.11% | ||||
| Dec 8 | 1.08 | 1.03 |
1.14
|
1.03
|
84.2K | 1.89% | ||||
| Dec 7 | 1.06 | 1.1 |
1.11
|
0.98
|
138K | -3.64% | ||||
| Dec 6 | 1.1 | 1.14 |
1.15
|
0.98
|
105K | 0% | ||||
| Dec 5 | 1.1 | 1.02 |
1.1
|
0.96
|
275K | 7.84% | ||||
| Dec 2 | 1.02 | 0.93 |
1.06
|
0.93
|
134K | 8.51% | ||||
| Dec 1 | 0.94 | 0.95 |
0.98
|
0.94
|
67.7K | 3.30% | ||||
| Nov 30 | 0.91 | 0.84 |
0.95
|
0.84
|
83.1K | 9.64% | ||||
| Nov 29 | 0.83 | 0.84 |
0.86
|
0.82
|
86.4K | 3.75% | ||||
| Nov 28 | 0.8 | 0.8 |
0.84
|
0.71
|
45.9K | 0% | ||||
| Nov 25 | 0.8 | 0.82 |
0.84
|
0.77
|
12.7K | -2.44% | ||||
| Nov 23 | 0.82 | 0.89 |
0.89
|
0.78
|
107K | -6.82% | ||||
| Nov 22 | 0.88 | 0.89 |
0.9
|
0.83
|
68.4K | -1.12% | ||||
| Nov 21 | 0.89 | 0.9 |
0.9
|
0.86
|
20.5K | -2.2% | ||||
| Nov 18 | 0.91 | 0.92 |
0.95
|
0.9
|
48.1K | 1.11% | ||||
| Nov 17 | 0.9 | 0.86 |
0.93
|
0.83
|
47.1K | 3.45% | ||||
| Nov 16 | 0.87 | 1.05 |
1.07
|
0.87
|
72.3K | -16.35% | ||||
| Nov 15 | 1.04 | 0.96 |
1.08
|
0.96
|
259K | 9.47% | ||||
| Nov 14 | 0.95 | 0.96 |
0.97
|
0.92
|
40.1K | 3.26% | ||||
| Nov 11 | 0.92 | 0.94 |
0.94
|
0.91
|
38.6K | 2.22% | ||||
| Nov 10 | 0.9 | 0.87 |
0.91
|
0.87
|
94.0K | 5.88% | ||||
| Nov 9 | 0.85 | 0.85 |
0.86
|
0.83
|
12.0K | 1.19% | ||||
| Nov 8 | 0.84 | 0.81 |
0.84
|
0.81
|
43.5K | 2.44% | ||||
| Nov 7 | 0.82 | 0.88 |
0.88
|
0.8
|
12.3K | -4.65% | ||||
| Nov 4 | 0.86 | 0.86 |
0.86
|
0.84
|
19.3K | 2.38% | ||||
| Nov 3 | 0.84 | 0.8 |
0.84
|
0.8
|
19.9K | 1.20% | ||||
| Nov 2 | 0.83 | 0.86 |
0.88
|
0.76
|
73.1K | 1.22% | ||||
| Nov 1 | 0.82 | 0.92 |
0.97
|
0.81
|
114K | -4.65% | ||||
| Oct 31 | 0.86 | 0.98 |
1.04
|
0.82
|
197K | -14% | ||||
| Oct 28 | 1 | 0.81 |
1.05
|
0.81
|
282K | 25% | ||||
| Oct 27 | 0.8 | 0.85 |
0.87
|
0.76
|
38.4K | -5.88% | ||||
| Oct 26 | 0.85 | 0.82 |
0.86
|
0.78
|
82.2K | 4.94% | ||||
| Oct 25 | 0.81 | 0.84 |
0.85
|
0.78
|
50.4K | 9.46% | ||||
| Oct 24 | 0.74 | 0.81 |
0.81
|
0.7
|
134K | -11.9% | ||||
| Oct 21 | 0.84 | 0.86 |
0.88
|
0.83
|
27.9K | -2.33% | ||||
| Oct 20 | 0.86 | 0.87 |
0.89
|
0.84
|
25.2K | -3.37% | ||||
| Oct 19 | 0.89 | 0.92 |
0.92
|
0.85
|
10.9K | -3.26% | ||||
| Oct 18 | 0.92 | 0.94 |
0.94
|
0.88
|
11.3K | 3.37% | ||||
| Oct 17 | 0.89 | 0.89 |
0.92
|
0.89
|
12.2K | -1.11% | ||||
| Oct 14 | 0.9 | 0.91 |
0.93
|
0.88
|
24.0K | 0% | ||||
| Oct 13 | 0.9 | 0.86 |
0.94
|
0.8
|
98.4K | 2.27% | ||||
| Oct 12 | 0.88 | 0.83 |
0.96
|
0.8
|
44.0K | 4.76% | ||||
| Oct 11 | 0.84 | 0.89 |
0.96
|
0.81
|
139K | -8.7% | ||||
| Oct 10 | 0.92 | 1.03 |
1.05
|
0.9
|
126K | -8% | ||||
| Oct 7 | 1 | 1.06 |
1.1
|
1
|
50.7K | -9.09% | ||||
| Oct 6 | 1.1 | 1.14 |
1.15
|
1.09
|
59.6K | -6.78% | ||||
| Oct 5 | 1.18 | 1.17 |
1.18
|
1.16
|
4.9K | 0.85% | ||||
| Oct 4 | 1.17 | 1.16 |
1.2
|
1.16
|
28.3K | 0% | ||||
| Oct 3 | 1.17 | 1.25 |
1.25
|
1.11
|
21.0K | -5.65% | ||||
| Sep 30 | 1.24 | 1.18 |
1.25
|
1.14
|
33.0K | 6.90% | ||||
| Sep 29 | 1.16 | 1.16 |
1.18
|
1.09
|
37.8K | 0.87% | ||||
| Sep 28 | 1.15 | 1.13 |
1.15
|
1.11
|
24.4K | -0.86% | ||||
| Sep 27 | 1.16 | 1.1 |
1.18
|
1.1
|
22.8K | 2.65% | ||||
| Sep 26 | 1.13 | 1.13 |
1.14
|
1.1
|
22.3K | -0.88% | ||||
| Sep 23 | 1.14 | 1.12 |
1.15
|
1.12
|
48.1K | -0.87% | ||||
| Sep 22 | 1.15 | 1.15 |
1.22
|
1.12
|
26.3K | -1.71% | ||||
| Sep 21 | 1.17 | 1.25 |
1.25
|
1.15
|
22.4K | -1.68% | ||||
| Sep 20 | 1.19 | 1.2 |
1.21
|
1.18
|
29.2K | 0.85% | ||||
| Sep 19 | 1.18 | 1.22 |
1.22
|
1.17
|
62.6K | -3.28% | ||||
| Sep 16 | 1.22 | 1.22 |
1.23
|
1.21
|
39.7K | -1.61% | ||||
| Sep 15 | 1.24 | 1.26 |
1.3
|
1.22
|
40.6K | -1.59% | ||||
| Sep 14 | 1.26 | 1.24 |
1.28
|
1.23
|
25.1K | -3.08% | ||||
| Sep 13 | 1.3 | 1.31 |
1.31
|
1.24
|
31.7K | -0.76% | ||||
| Sep 12 | 1.31 | 1.3 |
1.32
|
1.3
|
24.1K | 0% | ||||
| Sep 9 | 1.31 | 1.29 |
1.32
|
1.29
|
12.4K | 2.34% | ||||
| Sep 8 | 1.28 | 1.27 |
1.32
|
1.25
|
29.0K | 0% | ||||
| Sep 7 | 1.28 | 1.26 |
1.3
|
1.21
|
32.0K | 3.23% | ||||
| Sep 6 | 1.24 | 1.27 |
1.3
|
1.22
|
86.9K | -3.13% | ||||
| Sep 2 | 1.28 | 1.3 |
1.32
|
1.27
|
14.0K | -0.78% | ||||
| Sep 1 | 1.29 | 1.3 |
1.3
|
1.24
|
75.1K | -0.77% | ||||
| Aug 31 | 1.3 | 1.31 |
1.32
|
1.28
|
37.0K | -0.76% | ||||
| Aug 30 | 1.31 | 1.41 |
1.44
|
1.3
|
81.3K | -5.07% | ||||
| Aug 29 | 1.38 | 1.4 |
1.48
|
1.36
|
27.1K | -3.5% | ||||
| Aug 26 | 1.43 | 1.55 |
1.56
|
1.4
|
60.2K | -5.3% | ||||
| Aug 25 | 1.51 | 1.45 |
1.53
|
1.4
|
81.4K | 5.59% | ||||
| Aug 24 | 1.43 | 1.4 |
1.44
|
1.39
|
31.8K | 0.70% | ||||
| Aug 23 | 1.42 | 1.43 |
1.49
|
1.4
|
50.2K | -2.74% | ||||
| Aug 22 | 1.46 | 1.55 |
1.62
|
1.46
|
65.7K | -5.81% | ||||
| Aug 19 | 1.55 | 1.62 |
1.63
|
1.54
|
184K | 0.65% | ||||
| Aug 18 | 1.54 | 1.55 |
1.57
|
1.54
|
37.4K | 0% | ||||
| Aug 17 | 1.54 | 1.54 |
1.56
|
1.53
|
49.4K | -0.65% | ||||
| Aug 16 | 1.55 | 1.54 |
1.55
|
1.53
|
26.3K | 1.31% | ||||
| Aug 15 | 1.53 | 1.5 |
1.55
|
1.5
|
52.3K | -1.92% | ||||
| Aug 12 | 1.56 | 1.53 |
1.57
|
1.53
|
19.7K | 0.65% | ||||
| Aug 11 | 1.55 | 1.59 |
1.65
|
1.53
|
50.4K | -2.52% | ||||
| Aug 10 | 1.59 | 1.6 |
1.6
|
1.57
|
10.7K | 1.27% | ||||
| Aug 9 | 1.57 | 1.55 |
1.6
|
1.54
|
16.4K | 0.64% | ||||
| Aug 8 | 1.56 | 1.5 |
1.61
|
1.49
|
82.5K | 2.63% | ||||
| Aug 5 | 1.52 | 1.5 |
1.54
|
1.5
|
18.9K | 0% | ||||
| Aug 4 | 1.52 | 1.52 |
1.56
|
1.51
|
30.9K | 0% | ||||
| Aug 3 | 1.52 | 1.53 |
1.56
|
1.5
|
30.1K | -0.65% | ||||
| Aug 2 | 1.53 | 1.55 |
1.55
|
1.5
|
52.0K | -1.29% | ||||
| Aug 1 | 1.55 | 1.61 |
1.64
|
1.5
|
81.9K | -6.63% | ||||
| Jul 29 | 1.66 | 1.59 |
1.67
|
1.59
|
46.7K | 2.47% | ||||
| Jul 28 | 1.62 | 1.65 |
1.65
|
1.61
|
19.3K | -0.61% | ||||
| Jul 27 | 1.63 | 1.55 |
1.65
|
1.53
|
82.5K | 5.16% | ||||
| Jul 26 | 1.55 | 1.54 |
1.6
|
1.53
|
27.3K | 0% | ||||
| Jul 25 | 1.55 | 1.53 |
1.56
|
1.52
|
71.7K | -1.27% | ||||
| Jul 22 | 1.57 | 1.6 |
1.6
|
1.5
|
37.8K | -2.48% | ||||
| Jul 21 | 1.61 | 1.6 |
1.63
|
1.59
|
26.5K | 0.63% | ||||
| Jul 20 | 1.6 | 1.66 |
1.66
|
1.6
|
21.0K | -0.62% | ||||
| Jul 19 | 1.61 | 1.59 |
1.62
|
1.57
|
15.8K | 1.26% | ||||
| Jul 18 | 1.59 | 1.52 |
1.61
|
1.52
|
33.5K | 2.58% | ||||
| Jul 15 | 1.55 | 1.54 |
1.57
|
1.52
|
46.9K | 0.65% | ||||
| Jul 14 | 1.54 | 1.58 |
1.59
|
1.53
|
56.8K | -3.75% | ||||
| Jul 13 | 1.6 | 1.67 |
1.67
|
1.58
|
19.7K | -2.44% | ||||
| Jul 12 | 1.64 | 1.64 |
1.65
|
1.6
|
37.9K | 0% | ||||
| Jul 11 | 1.64 | 1.62 |
1.69
|
1.6
|
36.2K | -0.61% | ||||
| Jul 8 | 1.65 | 1.65 |
1.7
|
1.62
|
95.6K | 0% | ||||
| Jul 7 | 1.65 | 1.75 |
1.75
|
1.64
|
69.5K | -1.79% | ||||
| Jul 6 | 1.68 | 1.78 |
1.78
|
1.64
|
52.5K | -5.08% | ||||
| Jul 5 | 1.77 | 1.7 |
1.79
|
1.68
|
52.3K | 2.91% | ||||
| Jul 1 | 1.72 | 1.69 |
1.79
|
1.69
|
32.8K | 0% | ||||
| Jun 30 | 1.72 | 1.86 |
1.86
|
1.67
|
83.7K | -5.49% | ||||
| Jun 29 | 1.82 | 1.86 |
1.9
|
1.73
|
103K | -1.62% | ||||
| Jun 28 | 1.85 | 1.8 |
1.88
|
1.47
|
211K | 3.35% | ||||
| Jun 27 | 1.79 | 1.83 |
1.84
|
1.75
|
81.6K | -2.19% | ||||
| Jun 24 | 1.83 | 1.8 |
1.87
|
1.8
|
132K | 2.81% | ||||
| Jun 23 | 1.78 | 1.73 |
1.79
|
1.69
|
80.8K | 5.33% | ||||
| Jun 22 | 1.69 | 1.67 |
1.73
|
1.67
|
67.2K | 1.20% | ||||
| Jun 21 | 1.67 | 1.66 |
1.74
|
1.63
|
54.3K | 2.45% | ||||
| Jun 17 | 1.63 | 1.58 |
1.7
|
1.57
|
47.9K | 3.82% | ||||
| Jun 16 | 1.57 | 1.56 |
1.67
|
1.55
|
49.2K | -7.1% | ||||
| Jun 15 | 1.69 | 1.64 |
1.76
|
1.54
|
88.9K | 4.97% | ||||
| Jun 14 | 1.61 | 1.54 |
1.66
|
1.54
|
66.3K | 4.55% | ||||
| Jun 13 | 1.54 | 1.6 |
1.65
|
1.5
|
66.9K | -6.67% | ||||
| Jun 10 | 1.65 | 1.68 |
1.75
|
1.6
|
82.9K | -2.94% | ||||
| Jun 9 | 1.7 | 1.69 |
1.87
|
1.63
|
168K | 0.59% | ||||
| Jun 8 | 1.69 | 1.63 |
1.73
|
1.59
|
106K | 3.05% | ||||
| Jun 7 | 1.64 | 1.62 |
1.69
|
1.58
|
106K | -0.61% | ||||
| Jun 6 | 1.65 | 1.61 |
1.7
|
1.59
|
85.8K | 6.45% | ||||
| Jun 3 | 1.55 | 1.56 |
1.6
|
1.53
|
41.9K | -3.13% | ||||
| Jun 2 | 1.6 | 1.55 |
1.61
|
1.52
|
70.1K | 3.90% | ||||
| Jun 1 | 1.54 | 1.6 |
1.6
|
1.52
|
96.1K | 0% | ||||
| May 31 | 1.54 | 1.57 |
1.6
|
1.51
|
139K | 4.76% | ||||
| May 27 | 1.47 | 1.47 |
1.5
|
1.44
|
248K | -8.13% | ||||
| May 26 | 1.6 | 1.53 |
1.6
|
1.51
|
134K | 3.23% | ||||
| May 25 | 1.55 | 1.4 |
1.55
|
1.36
|
31.4K | 9.15% | ||||
| May 24 | 1.42 | 1.54 |
1.54
|
1.4
|
63.1K | -7.19% | ||||
| May 23 | 1.53 | 1.44 |
1.57
|
1.44
|
18.2K | -1.29% | ||||
| May 20 | 1.55 | 1.56 |
1.58
|
1.5
|
22.8K | 0.65% | ||||
| May 19 | 1.54 | 1.46 |
1.57
|
1.45
|
38.7K | 4.05% | ||||
| May 18 | 1.48 | 1.5 |
1.5
|
1.41
|
43.3K | -1.99% | ||||
| May 17 | 1.51 | 1.55 |
1.55
|
1.5
|
40.0K | 4.86% | ||||
| May 16 | 1.44 | 1.47 |
1.53
|
1.42
|
37.2K | -1.37% | ||||
| May 13 | 1.46 | 1.36 |
1.48
|
1.36
|
29.8K | 10.61% | ||||
| May 12 | 1.32 | 1.25 |
1.47
|
1.25
|
67.3K | -3.65% | ||||
| May 11 | 1.37 | 1.49 |
1.49
|
1.3
|
84.9K | -5.52% | ||||
| May 10 | 1.45 | 1.44 |
1.56
|
1.44
|
63.1K | -1.36% | ||||
| May 9 | 1.47 | 1.37 |
1.5
|
1.37
|
177K | -2% | ||||
| May 6 | 1.5 | 1.54 |
1.57
|
1.48
|
21.8K | -4.46% | ||||
| May 5 | 1.57 | 1.67 |
1.68
|
1.54
|
21.1K | -7.65% | ||||
| May 4 | 1.7 | 1.7 |
1.7
|
1.6
|
60.6K | 1.19% | ||||
| May 3 | 1.68 | 1.6 |
1.7
|
1.6
|
55.3K | 3.70% | ||||
| May 2 | 1.62 | 1.54 |
1.63
|
1.54
|
23.7K | 3.18% | ||||
| Apr 29 | 1.57 | 1.6 |
1.64
|
1.54
|
69.6K | 2.61% | ||||
| Apr 28 | 1.53 | 1.52 |
1.61
|
1.47
|
43.5K | 1.32% | ||||
| Apr 27 | 1.51 | 1.56 |
1.6
|
1.5
|
81.0K | 0% | ||||
| Apr 26 | 1.51 | 1.55 |
1.62
|
1.49
|
85.1K | -5.03% | ||||
| Apr 25 | 1.59 | 1.57 |
1.61
|
1.52
|
73.7K | 1.27% | ||||
| Apr 22 | 1.57 | 1.56 |
1.66
|
1.54
|
80.9K | 0% | ||||
| Apr 21 | 1.57 | 1.69 |
1.69
|
1.52
|
105K | -7.65% | ||||
| Apr 20 | 1.7 | 1.73 |
1.73
|
1.63
|
66.7K | 1.19% | ||||
| Apr 19 | 1.68 | 1.67 |
1.71
|
1.6
|
31.9K | 0% | ||||
| Apr 18 | 1.68 | 1.74 |
1.75
|
1.66
|
29.9K | -3.45% | ||||
| Apr 14 | 1.74 | 1.7 |
1.75
|
1.68
|
73.7K | 0% | ||||
| Apr 13 | 1.74 | 1.6 |
1.74
|
1.59
|
74.0K | 9.43% | ||||
| Apr 12 | 1.59 | 1.65 |
1.68
|
1.59
|
61.0K | 0% | ||||
| Apr 11 | 1.59 | 1.63 |
1.67
|
1.59
|
162K | -5.36% | ||||
| Apr 8 | 1.68 | 1.69 |
1.72
|
1.66
|
53.6K | -0.59% | ||||
| Apr 7 | 1.69 | 1.72 |
1.81
|
1.61
|
265K | -2.31% | ||||
| Apr 6 | 1.73 | 1.75 |
1.78
|
1.69
|
124K | -4.42% | ||||
| Apr 5 | 1.81 | 1.85 |
1.85
|
1.75
|
76.2K | -2.16% | ||||
| Apr 4 | 1.85 | 1.71 |
1.9
|
1.71
|
253K | 8.82% | ||||
| Apr 1 | 1.7 | 1.84 |
1.84
|
1.68
|
178K | -2.3% | ||||
| Mar 31 | 1.74 | 1.84 |
1.84
|
1.71
|
223K | -5.95% | ||||
| Mar 30 | 1.85 | 1.76 |
1.87
|
1.72
|
309K | 6.32% | ||||
| Mar 29 | 1.74 | 1.77 |
1.81
|
1.72
|
342K | -1.69% | ||||
| Mar 28 | 1.77 | 1.94 |
1.97
|
1.75
|
319K | -1.67% | ||||
| Mar 25 | 1.8 | 1.83 |
1.83
|
1.75
|
137K | -2.7% | ||||
| Mar 24 | 1.85 | 1.9 |
1.91
|
1.82
|
172K | -3.14% | ||||
| Mar 23 | 1.91 | 1.86 |
2.13
|
1.78
|
668K | 1.60% | ||||
| Mar 22 | 1.88 | 1.8 |
2.04
|
1.76
|
582K | 13.25% | ||||
| Mar 21 | 1.66 | 1.87 |
1.87
|
1.61
|
387K | -10.27% | ||||
| Mar 18 | 1.85 | 1.56 |
1.99
|
1.56
|
887K | 20.92% | ||||
| Mar 17 | 1.53 | 1.48 |
1.57
|
1.44
|
150K | 2% | ||||
| Mar 16 | 1.5 | 1.37 |
1.54
|
1.3
|
579K | 26.05% | ||||
| Mar 15 | 1.19 | 1.15 |
1.24
|
1.14
|
488K | 2.59% | ||||
| Mar 14 | 1.16 | 1.32 |
1.32
|
1.15
|
600K | -12.78% | ||||
| Mar 11 | 1.33 | 1.53 |
1.53
|
1.32
|
445K | -10.74% | ||||
| Mar 10 | 1.49 | 1.6 |
1.6
|
1.46
|
242K | -6.88% | ||||
| Mar 9 | 1.6 | 1.58 |
1.67
|
1.58
|
310K | 2.56% | ||||
| Mar 8 | 1.56 | 1.52 |
1.63
|
1.52
|
264K | 4.70% | ||||
| Mar 7 | 1.49 | 1.56 |
1.62
|
1.49
|
277K | -6.88% | ||||
| Mar 4 | 1.6 | 1.79 |
1.85
|
1.58
|
422K | -12.09% | ||||
| Mar 3 | 1.82 | 1.92 |
1.92
|
1.78
|
184K | -5.21% | ||||
| Mar 2 | 1.92 | 1.96 |
1.96
|
1.86
|
58.5K | 1.59% | ||||
| Mar 1 | 1.89 | 1.95 |
1.95
|
1.86
|
60.3K | -2.58% | ||||
| Feb 28 | 1.94 | 1.86 |
1.97
|
1.86
|
61.3K | 0.52% | ||||
| Feb 25 | 1.93 | 1.98 |
2.05
|
1.89
|
98.8K | -1.03% | ||||
| Feb 24 | 1.95 | 1.81 |
1.98
|
1.81
|
200K | 0% | ||||
| Feb 23 | 1.95 | 2.01 |
2.06
|
1.95
|
47.8K | -3.47% | ||||
| Feb 22 | 2.02 | 2.06 |
2.07
|
1.95
|
91.3K | -2.88% | ||||
| Feb 18 | 2.08 | 2.1 |
2.11
|
2
|
49.5K | -0.48% | ||||
| Feb 17 | 2.09 | 2.17 |
2.24
|
2.09
|
57.9K | -6.28% | ||||
| Feb 16 | 2.23 | 2.25 |
2.27
|
2.1
|
125K | -0.89% | ||||
| Feb 15 | 2.25 | 2.12 |
2.26
|
2.12
|
93.3K | 7.14% | ||||
| Feb 14 | 2.1 | 2.1 |
2.14
|
2.06
|
46.6K | -1.41% | ||||
| Feb 11 | 2.13 | 2.21 |
2.33
|
2.1
|
169K | -1.84% | ||||
| Feb 10 | 2.17 | 2.19 |
2.28
|
2.15
|
192K | -3.13% | ||||
| Feb 9 | 2.24 | 2.15 |
2.26
|
2.15
|
120K | 5.16% | ||||
| Feb 8 | 2.13 | 2.09 |
2.13
|
2.05
|
69.2K | 1.43% | ||||
| Feb 7 | 2.1 | 2.14 |
2.15
|
2.06
|
60.8K | -1.87% | ||||
| Feb 4 | 2.14 | 2.09 |
2.14
|
2
|
103K | 3.38% | ||||
| Feb 3 | 2.07 | 2.1 |
2.13
|
2.04
|
61.5K | -2.82% | ||||
| Feb 2 | 2.13 | 2.28 |
2.29
|
2.1
|
139K | -5.75% | ||||
| Feb 1 | 2.26 | 2.1 |
2.35
|
2.1
|
318K | 10.24% | ||||
| Jan 31 | 2.05 | 1.9 |
2.14
|
1.88
|
307K | 7.89% | ||||
| Jan 28 | 1.9 | 1.93 |
1.95
|
1.82
|
163K | -4.04% | ||||
| Jan 27 | 1.98 | 1.95 |
2
|
1.93
|
820K | 3.13% | ||||
| Jan 26 | 1.92 | 2.01 |
2.05
|
1.84
|
183K | -2.54% | ||||
| Jan 25 | 1.97 | 1.96 |
1.98
|
1.86
|
172K | -1.5% | ||||
| Jan 24 | 2 | 2 |
2
|
1.84
|
483K | -1.48% | ||||
| Jan 21 | 2.03 | 2.08 |
2.09
|
2
|
212K | -1.93% | ||||
| Jan 20 | 2.07 | 2.18 |
2.19
|
2.06
|
462K | -2.82% | ||||
| Jan 19 | 2.13 | 2.11 |
2.18
|
2.07
|
93.1K | 1.43% | ||||
| Jan 18 | 2.1 | 2.11 |
2.15
|
2.08
|
210K | 0% | ||||
| Jan 14 | 2.1 | 2.1 |
2.11
|
2.03
|
173K | -0.94% | ||||
| Jan 13 | 2.12 | 2.24 |
2.24
|
2.1
|
221K | -5.36% | ||||
| Jan 12 | 2.24 | 2.32 |
2.34
|
2.22
|
280K | 0% | ||||
| Jan 11 | 2.24 | 2.21 |
2.25
|
2.18
|
473K | 2.75% | ||||
| Jan 10 | 2.18 | 2.23 |
2.25
|
2.16
|
322K | -1.8% | ||||
| Jan 7 | 2.22 | 2.21 |
2.32
|
2.2
|
169K | 1.37% | ||||
| Jan 6 | 2.19 | 2.18 |
2.3
|
2.14
|
252K | 0.46% | ||||
| Jan 5 | 2.18 | 2.34 |
2.52
|
2.14
|
376K | -8.79% | ||||
| Jan 4 | 2.39 | 2.49 |
2.51
|
2.31
|
177K | -3.63% | ||||
| Jan 3 | 2.48 | 2.45 |
2.53
|
2.42
|
268K | 2.48% | ||||
| Dec 31 | 2.42 | 2.41 |
2.53
|
2.4
|
192K | -0.41% | ||||
| Dec 30 | 2.43 | 2.27 |
2.53
|
2.27
|
270K | 6.11% | ||||
| Dec 29 | 2.29 | 2.32 |
2.38
|
2.28
|
172K | -1.29% | ||||
| Dec 28 | 2.32 | 2.39 |
2.48
|
2.3
|
107K | -4.13% | ||||
| Dec 27 | 2.42 | 2.47 |
2.5
|
2.42
|
158K | -1.22% | ||||
| Dec 23 | 2.45 | 2.36 |
2.47
|
2.32
|
285K | 5.15% | ||||
| Dec 22 | 2.33 | 2.29 |
2.44
|
2.28
|
380K | 1.75% | ||||
| Dec 21 | 2.29 | 2.3 |
2.38
|
2.26
|
340K | 3.15% | ||||
| Dec 20 | 2.22 | 2.27 |
2.31
|
2.2
|
472K | -6.72% | ||||
| Dec 17 | 2.38 | 2.16 |
2.38
|
2.16
|
3.0M | 5.78% | ||||
| Dec 16 | 2.25 | 2.31 |
2.43
|
2.22
|
679K | -3.43% | ||||
| Dec 15 | 2.33 | 2.44 |
2.51
|
2.3
|
946K | -5.67% | ||||
| Dec 14 | 2.47 | 2.43 |
2.47
|
2.34
|
1.1M | 7.39% | ||||
| Dec 13 | 2.3 | 3.17 |
3.18
|
2.28
|
2.0M | -30.93% | ||||
| Dec 10 | 3.33 | 3.41 |
3.45
|
3.31
|
147K | -1.48% | ||||
| Dec 9 | 3.38 | 3.38 |
3.56
|
3.38
|
262K | -1.74% | ||||
| Dec 8 | 3.44 | 3.31 |
3.58
|
3.15
|
258K | 4.24% | ||||
| Dec 7 | 3.3 | 3.15 |
3.41
|
3.07
|
325K | 5.43% | ||||
| Dec 6 | 3.13 | 2.88 |
3.22
|
2.75
|
340K | 7.56% | ||||
| Dec 3 | 2.91 | 3.07 |
3.08
|
2.88
|
286K | -7.03% | ||||
| Dec 2 | 3.13 | 3.14 |
3.25
|
3.08
|
117K | 0% | ||||
| Dec 1 | 3.13 | 3.2 |
3.35
|
3.09
|
360K | 3.30% | ||||
| Nov 30 | 3.03 | 3.31 |
3.31
|
3.03
|
359K | -9.28% | ||||
| Nov 29 | 3.34 | 3.5 |
3.55
|
3.32
|
199K | -4.84% | ||||
| Nov 26 | 3.51 | 3.45 |
3.65
|
3.45
|
228K | 0% | ||||
| Nov 24 | 3.51 | 3.51 |
3.6
|
3.29
|
524K | -13.97% | ||||
| Nov 23 | 4.08 | 4.24 |
4.27
|
4.05
|
171K | -3.77% | ||||
| Nov 22 | 4.24 | 4.13 |
4.29
|
4.11
|
95.6K | 3.16% | ||||
| Nov 19 | 4.11 | 4.34 |
4.35
|
4.09
|
92.8K | -3.75% | ||||
| Nov 18 | 4.27 | 4.5 |
4.51
|
4.25
|
136K | -4.9% | ||||
| Nov 17 | 4.49 | 4.54 |
4.54
|
4.38
|
53.1K | -1.1% | ||||
| Nov 16 | 4.54 | 4.66 |
4.66
|
4.5
|
47.3K | -1.94% | ||||
| Nov 15 | 4.63 | 4.7 |
4.75
|
4.62
|
69.5K | 0% | ||||
| Nov 12 | 4.63 | 4.56 |
4.66
|
4.41
|
104K | 3.81% | ||||
| Nov 11 | 4.46 | 4.67 |
4.72
|
4.36
|
282K | -2.83% | ||||
| Nov 10 | 4.59 | 4.84 |
4.84
|
4.53
|
79.8K | -4.18% | ||||
| Nov 9 | 4.79 | 4.7 |
4.83
|
4.61
|
156K | 1.48% | ||||
| Nov 8 | 4.72 | 4.65 |
4.75
|
4.63
|
37.4K | 1.94% | ||||
| Nov 5 | 4.63 | 4.91 |
4.91
|
4.55
|
87.0K | -5.12% | ||||
| Nov 4 | 4.88 | 4.73 |
4.96
|
4.73
|
171K | 3.83% | ||||
| Nov 3 | 4.7 | 4.62 |
4.73
|
4.56
|
48.2K | 2.17% | ||||
| Nov 2 | 4.6 | 4.72 |
4.72
|
4.48
|
88.1K | -2.95% | ||||
| Nov 1 | 4.74 | 4.48 |
4.78
|
4.42
|
180K | 7.48% | ||||
| Oct 29 | 4.41 | 4.32 |
4.42
|
4.3
|
106K | -0.9% | ||||
| Oct 28 | 4.45 | 4.44 |
4.5
|
4.3
|
71.2K | 1.83% | ||||
| Oct 27 | 4.37 | 4.55 |
4.57
|
4.34
|
154K | -4.17% | ||||
| Oct 26 | 4.56 | 4.78 |
4.79
|
4.55
|
134K | -5% | ||||
| Oct 25 | 4.8 | 4.84 |
4.96
|
4.79
|
60.7K | -1.64% | ||||
| Oct 22 | 4.88 | 4.91 |
4.99
|
4.85
|
82.9K | -0.61% | ||||
| Oct 21 | 4.91 | 5.15 |
5.18
|
4.77
|
177K | -4.84% | ||||
| Oct 20 | 5.16 | 4.96 |
5.28
|
4.95
|
232K | 3.20% | ||||
| Oct 19 | 5 | 5.21 |
5.21
|
4.98
|
144K | -2.34% | ||||
| Oct 18 | 5.12 | 5.14 |
5.25
|
4.84
|
231K | 0% | ||||
| Oct 15 | 5.12 | 4.88 |
5.39
|
4.85
|
872K | 5.79% | ||||
| Oct 14 | 4.84 | 4.36 |
4.93
|
4.3
|
564K | 16.07% | ||||
| Oct 13 | 4.17 | 4.19 |
4.21
|
4.08
|
90.7K | 1.71% | ||||
| Oct 12 | 4.1 | 4.23 |
4.25
|
4.1
|
93.8K | -2.15% | ||||
| Oct 11 | 4.19 | 4.29 |
4.36
|
4.16
|
73.9K | -1.64% | ||||
| Oct 8 | 4.26 | 4.23 |
4.33
|
4.2
|
73.5K | 1.43% | ||||
| Oct 7 | 4.2 | 4.18 |
4.25
|
4.16
|
151K | 3.45% | ||||
| Oct 6 | 4.06 | 4.05 |
4.16
|
4.01
|
98.6K | 0.25% | ||||
| Oct 5 | 4.05 | 4.13 |
4.25
|
4.05
|
134K | -1.94% | ||||
| Oct 4 | 4.13 | 4.37 |
4.38
|
4.09
|
251K | -5.92% | ||||
| Oct 1 | 4.39 | 4.59 |
4.64
|
4.36
|
151K | -3.73% | ||||
| Sep 30 | 4.56 | 4.7 |
4.73
|
4.49
|
371K | -1.72% | ||||
| Sep 29 | 4.64 | 4.77 |
4.84
|
4.64
|
63.0K | -3.53% | ||||
| Sep 28 | 4.81 | 4.89 |
4.94
|
4.78
|
114K | -1.84% | ||||
| Sep 27 | 4.9 | 4.84 |
4.97
|
4.83
|
90.4K | 1.66% | ||||
| Sep 24 | 4.82 | 4.78 |
4.88
|
4.74
|
127K | -0.82% | ||||
| Sep 23 | 4.86 | 4.85 |
4.91
|
4.77
|
85.5K | 1.25% | ||||
| Sep 22 | 4.8 | 4.8 |
4.96
|
4.8
|
108K | 0% | ||||
| Sep 21 | 4.8 | 4.84 |
4.86
|
4.76
|
100K | -0.62% | ||||
| Sep 20 | 4.83 | 4.69 |
4.84
|
4.62
|
300K | 0.21% | ||||
| Sep 17 | 4.82 | 4.73 |
4.85
|
4.73
|
102K | 2.34% | ||||
| Sep 16 | 4.71 | 4.78 |
4.81
|
4.67
|
140K | -3.09% | ||||
| Sep 15 | 4.86 | 4.82 |
4.86
|
4.66
|
257K | 0.21% | ||||
| Sep 14 | 4.85 | 4.92 |
4.96
|
4.82
|
115K | -1.02% | ||||
| Sep 13 | 4.9 | 4.95 |
5.02
|
4.81
|
109K | 0.41% | ||||
| Sep 10 | 4.88 | 5.03 |
5.05
|
4.88
|
77.5K | -2.4% | ||||
| Sep 9 | 5 | 5.02 |
5.15
|
4.96
|
177K | -1.19% | ||||
| Sep 8 | 5.06 | 5.32 |
5.32
|
5.06
|
102K | -5.77% | ||||
| Sep 7 | 5.37 | 5.53 |
5.62
|
5.22
|
217K | -0.56% | ||||
| Sep 3 | 5.4 | 5.3 |
5.55
|
5.16
|
159K | 1.12% | ||||
| Sep 2 | 5.34 | 5.47 |
5.47
|
5.3
|
131K | -1.84% | ||||
| Sep 1 | 5.44 | 5.15 |
5.49
|
5.13
|
315K | 7.09% | ||||
| Aug 31 | 5.08 | 4.99 |
5.18
|
4.95
|
221K | 2.63% | ||||
| Aug 30 | 4.95 | 4.95 |
5.02
|
4.76
|
295K | 0.41% | ||||
| Aug 27 | 4.93 | 4.9 |
5.07
|
4.85
|
256K | 1.02% | ||||
| Aug 26 | 4.88 | 5.02 |
5.15
|
4.85
|
432K | -3.75% | ||||
| Aug 25 | 5.07 | 5.25 |
5.32
|
5
|
708K | -10.11% | ||||
| Aug 24 | 5.64 | 5.21 |
5.75
|
5.18
|
566K | 12.13% | ||||
| Aug 23 | 5.03 | 5.05 |
5.19
|
4.86
|
266K | 0.80% | ||||
| Aug 20 | 4.99 | 4.84 |
5.07
|
4.84
|
165K | 2.89% | ||||
| Aug 19 | 4.85 | 4.97 |
5.02
|
4.82
|
194K | -4.34% | ||||
| Aug 18 | 5.07 | 5.14 |
5.22
|
4.96
|
176K | -0.98% | ||||
| Aug 17 | 5.12 | 5.01 |
5.19
|
4.91
|
267K | -0.58% | ||||
| Aug 16 | 5.15 | 5.25 |
5.25
|
4.96
|
267K | -2.46% | ||||
| Aug 13 | 5.28 | 5.46 |
5.46
|
5.16
|
199K | -3.3% | ||||
| Aug 12 | 5.46 | 5.55 |
5.55
|
5.35
|
127K | -1.97% | ||||
| Aug 11 | 5.57 | 5.91 |
5.91
|
5.5
|
179K | -4.46% | ||||
| Aug 10 | 5.83 | 5.86 |
6.13
|
5.69
|
270K | 0.17% | ||||
| Aug 9 | 5.82 | 5.65 |
5.9
|
5.56
|
141K | 3.56% | ||||
| Aug 6 | 5.62 | 5.58 |
5.84
|
5.51
|
200K | 1.26% | ||||
| Aug 5 | 5.55 | 5.63 |
5.76
|
5.5
|
257K | -1.6% | ||||
| Aug 4 | 5.64 | 5.82 |
5.86
|
5.61
|
129K | -2.93% | ||||
| Aug 3 | 5.81 | 5.77 |
5.91
|
5.68
|
184K | -0.68% | ||||
| Aug 2 | 5.85 | 5.7 |
5.98
|
5.69
|
136K | 4.84% | ||||
| Jul 30 | 5.58 | 5.7 |
5.85
|
5.52
|
216K | -4.62% | ||||
| Jul 29 | 5.85 | 5.69 |
5.97
|
5.65
|
272K | 5.03% | ||||
| Jul 28 | 5.57 | 5.56 |
5.88
|
5.4
|
731K | 3.72% | ||||
| Jul 27 | 5.37 | 5.76 |
5.81
|
5.32
|
517K | -9.75% | ||||
| Jul 26 | 5.95 | 5.71 |
6.07
|
5.63
|
339K | -1% | ||||
| Jul 23 | 6.01 | 6.59 |
6.59
|
5.92
|
651K | -10.16% | ||||
| Jul 22 | 6.69 | 6.9 |
6.91
|
6.53
|
149K | -2.19% | ||||
| Jul 21 | 6.84 | 6.63 |
6.93
|
6.63
|
207K | 2.55% | ||||
| Jul 20 | 6.67 | 6.44 |
6.74
|
6.32
|
249K | 3.89% | ||||
| Jul 19 | 6.42 | 6.61 |
6.75
|
6.32
|
546K | -5.17% | ||||
| Jul 16 | 6.77 | 6.91 |
6.94
|
6.7
|
135K | -1.88% | ||||
| Jul 15 | 6.9 | 6.88 |
6.95
|
6.8
|
179K | 1.32% | ||||
| Jul 14 | 6.81 | 7.04 |
7.14
|
6.78
|
229K | -2.99% | ||||
| Jul 13 | 7.02 | 7.09 |
7.24
|
7.02
|
131K | -0.28% | ||||
| Jul 12 | 7.04 | 7.24 |
7.31
|
6.98
|
132K | -3.03% | ||||
| Jul 9 | 7.26 | 7.18 |
7.37
|
7.04
|
141K | 3.71% | ||||
| Jul 8 | 7 | 6.9 |
7.09
|
6.61
|
382K | -2.1% | ||||
| Jul 7 | 7.15 | 7.45 |
7.45
|
7.11
|
399K | -2.85% | ||||
| Jul 6 | 7.36 | 7.49 |
7.5
|
7.08
|
455K | -2.39% | ||||
| Jul 2 | 7.54 | 7.77 |
7.78
|
7.51
|
288K | -3.58% | ||||
| Jul 1 | 7.82 | 8.46 |
8.51
|
7.66
|
723K | -7.89% | ||||
| Jun 30 | 8.49 | 8.07 |
8.59
|
8.07
|
343K | 3.54% | ||||
| Jun 29 | 8.2 | 8.11 |
8.2
|
7.86
|
479K | 0.61% | ||||
| Jun 28 | 8.15 | 8.38 |
8.38
|
8.01
|
299K | -0.97% | ||||
| Jun 25 | 8.23 | 8.39 |
8.5
|
8.17
|
272K | -0.6% | ||||
| Jun 24 | 8.28 | 8.31 |
8.38
|
8.12
|
402K | 0.12% | ||||
| Jun 23 | 8.27 | 8.28 |
8.44
|
8.11
|
146K | 0.85% | ||||
| Jun 22 | 8.2 | 8.16 |
8.35
|
8.04
|
264K | -0.12% | ||||
| Jun 21 | 8.21 | 8.88 |
8.96
|
8.12
|
511K | -8.37% | ||||
| Jun 18 | 8.96 | 9.3 |
9.5
|
8.9
|
2.5M | -4.68% | ||||
| Jun 17 | 9.4 | 8.93 |
9.5
|
8.93
|
851K | 4.79% | ||||
| Jun 16 | 8.97 | 8.88 |
9.19
|
8.65
|
727K | 0% | ||||
| Jun 15 | 8.97 | 8.81 |
9
|
8.61
|
685K | 1.82% | ||||
| Jun 14 | 8.81 | 8.2 |
9
|
8.2
|
1.1M | 7.97% | ||||
| Jun 11 | 8.16 | 7.88 |
8.38
|
7.84
|
268K | 3.55% | ||||
| Jun 10 | 7.88 | 7.95 |
8.1
|
7.75
|
250K | -0.25% | ||||
| Jun 9 | 7.9 | 8.28 |
8.29
|
7.89
|
254K | -4.59% | ||||
| Jun 8 | 8.28 | 8.37 |
8.38
|
8.03
|
163K | -0.12% | ||||
| Jun 7 | 8.29 | 8.35 |
8.39
|
8.12
|
161K | -2.01% | ||||
| Jun 4 | 8.46 | 8.14 |
8.58
|
7.95
|
333K | 3.93% | ||||
| Jun 3 | 8.14 | 8.36 |
8.4
|
8.06
|
227K | -3.1% | ||||
| Jun 2 | 8.4 | 8.41 |
8.41
|
8.13
|
215K | 0% | ||||
| Jun 1 | 8.4 | 8.31 |
8.6
|
8.15
|
445K | 3.07% | ||||
| May 28 | 8.15 | 7.86 |
8.24
|
7.8
|
342K | 4.35% | ||||
| May 27 | 7.81 | 8.65 |
9.19
|
7.71
|
1.3M | -4.29% | ||||
| May 26 | 8.16 | 7.9 |
8.35
|
7.9
|
477K | 5.70% | ||||
| May 25 | 7.72 | 7.52 |
7.9
|
7.51
|
186K | 5.75% | ||||
| May 24 | 7.3 | 7.67 |
7.67
|
7.26
|
172K | -4.2% | ||||
| May 21 | 7.62 | 7.7 |
7.96
|
7.58
|
252K | -0.91% | ||||
| May 20 | 7.69 | 7.68 |
7.79
|
7.51
|
112K | 0.65% | ||||
| May 19 | 7.64 | 7.42 |
7.73
|
7.33
|
233K | 0% | ||||
| May 18 | 7.64 | 7.42 |
7.8
|
7.32
|
225K | 3.52% | ||||
| May 17 | 7.38 | 7.2 |
7.44
|
7.11
|
202K | 2.50% | ||||
| May 14 | 7.2 | 7.11 |
7.3
|
7.03
|
149K | 4.35% | ||||
| May 13 | 6.9 | 7.04 |
7.17
|
6.64
|
416K | -1.85% | ||||
| May 12 | 7.03 | 7.1 |
7.28
|
6.92
|
221K | -2.63% | ||||
| May 11 | 7.22 | 6.54 |
7.28
|
6.54
|
336K | 4.49% | ||||
| May 10 | 6.91 | 7.07 |
7.25
|
6.62
|
538K | -2.81% | ||||
| May 7 | 7.11 | 7.28 |
7.44
|
7.07
|
275K | -2.87% | ||||
| May 6 | 7.32 | 7.34 |
7.34
|
6.99
|
298K | 0.27% | ||||
| May 5 | 7.3 | 7.55 |
7.66
|
7.24
|
203K | -3.05% | ||||
| May 4 | 7.53 | 7.53 |
7.53
|
7
|
357K | 0% | ||||
| May 3 | 7.53 | 7.89 |
7.89
|
7.46
|
532K | -3.34% | ||||
| Apr 30 | 7.79 | 7.68 |
8.01
|
7.64
|
193K | 0.52% | ||||
| Apr 29 | 7.75 | 8.24 |
8.24
|
7.65
|
286K | -5.14% | ||||
| Apr 28 | 8.17 | 8.14 |
8.17
|
7.92
|
293K | 1.24% | ||||
| Apr 27 | 8.07 | 8.22 |
8.27
|
7.99
|
180K | -1.34% | ||||
| Apr 26 | 8.18 | 8.18 |
8.32
|
7.91
|
435K | 0.49% | ||||
| Apr 23 | 8.14 | 7.71 |
8.19
|
7.71
|
612K | 6.96% | ||||
| Apr 22 | 7.61 | 7.72 |
7.92
|
7.5
|
390K | -0.65% | ||||
| Apr 21 | 7.66 | 7.41 |
7.79
|
7.23
|
377K | 3.51% | ||||
| Apr 20 | 7.4 | 7.82 |
7.89
|
7.3
|
755K | -5.37% | ||||
| Apr 19 | 7.82 | 7.92 |
8.29
|
7.65
|
781K | -0.38% | ||||
| Apr 16 | 7.85 | 8.01 |
8.3
|
7.44
|
1.4M | -1.75% | ||||
| Apr 15 | 7.99 | 8.96 |
8.97
|
7.4
|
2.2M | -9.62% | ||||
| Apr 14 | 8.84 | 9.55 |
9.78
|
8.81
|
634K | -6.95% | ||||
| Apr 13 | 9.5 | 9.19 |
9.54
|
9
|
529K | 2.70% | ||||
| Apr 12 | 9.25 | 9.61 |
9.61
|
8.99
|
757K | -3.75% | ||||
| Apr 9 | 9.61 | 9.5 |
9.61
|
9.05
|
499K | 0.31% | ||||
| Apr 8 | 9.58 | 9.17 |
9.87
|
9.11
|
342K | 3.57% | ||||
| Apr 7 | 9.25 | 9.3 |
9.38
|
9.02
|
459K | -0.54% | ||||
| Apr 6 | 9.3 | 9.2 |
9.7
|
9.15
|
410K | 0.87% | ||||
| Apr 5 | 9.22 | 9.52 |
9.76
|
8.92
|
624K | -0.54% | ||||
| Apr 1 | 9.27 | 9.47 |
10.41
|
9.24
|
1.1M | 3% | ||||
| Mar 31 | 9 | 9.3 |
9.57
|
8.96
|
940K | -2.91% | ||||
| Mar 30 | 9.27 | 9.15 |
9.49
|
8.71
|
1.1M | 3.11% | ||||
| Mar 29 | 8.99 | 10.38 |
10.38
|
8.92
|
1.5M | -13.56% | ||||
| Mar 26 | 10.4 | 10.55 |
10.64
|
9.85
|
804K | -0.95% | ||||
| Mar 25 | 10.5 | 10 |
11.5
|
9.92
|
976K | -0.28% | ||||
| Mar 24 | 10.53 | 12.41 |
12.7
|
10.53
|
920K | -14.39% | ||||
| Mar 23 | 12.3 | 12.58 |
12.9
|
12.16
|
719K | -3.76% | ||||
| Mar 22 | 12.78 | 13.28 |
13.49
|
12.5
|
465K | -2.52% | ||||
| Mar 19 | 13.11 | 13.36 |
13.55
|
12.94
|
492K | -3.46% | ||||
| Mar 18 | 13.58 | 13.42 |
14.39
|
13.23
|
642K | 0.15% | ||||
| Mar 17 | 13.56 | 13.77 |
14.12
|
12.93
|
1.5M | -5.7% | ||||
| Mar 16 | 14.38 | 12.8 |
14.92
|
12.76
|
1.7M | 13.14% | ||||
| Mar 15 | 12.71 | 13.9 |
13.9
|
12.41
|
702K | -5.85% | ||||
| Mar 12 | 13.5 | 12.3 |
14.29
|
11.88
|
1.5M | 1.58% | ||||
| Mar 11 | 13.29 | 11.1 |
13.43
|
10.77
|
1.7M | 22.83% | ||||
| Mar 10 | 10.82 | 10.86 |
11.11
|
10.08
|
1.1M | 2.56% | ||||
| Mar 9 | 10.55 | 9.99 |
10.79
|
9.94
|
643K | 7.87% | ||||
| Mar 8 | 9.78 | 9.3 |
10.7
|
9.01
|
1.1M | 0.51% | ||||
| Mar 5 | 9.73 | 10.31 |
10.46
|
8.71
|
1.3M | -1.02% | ||||
| Mar 4 | 9.83 | 10.98 |
11.09
|
9.33
|
1.5M | -11.84% | ||||
| Mar 3 | 11.15 | 11.61 |
11.98
|
11.08
|
750K | -1.59% | ||||
| Mar 2 | 11.33 | 12.9 |
13.34
|
11.31
|
1.7M | -11.21% | ||||
| Mar 1 | 12.76 | 10.93 |
13.38
|
10.68
|
2.4M | 22.93% | ||||
| Feb 26 | 10.38 | 10.95 |
11.17
|
10.15
|
1.1M | -7.65% | ||||
| Feb 25 | 11.24 | 12.21 |
12.51
|
10.78
|
1.7M | -8.24% | ||||
| Feb 24 | 12.25 | 14.16 |
14.94
|
12
|
2.9M | -12.06% | ||||
| Feb 23 | 13.93 | 13.79 |
14.78
|
11.5
|
4.0M | -2.59% | ||||
| Feb 22 | 14.3 | 18.81 |
18.99
|
13.91
|
9.1M | -9.95% | ||||
| Feb 19 | 15.88 | 12.71 |
18.49
|
12.67
|
28.0M | 49.39% | ||||
| Feb 18 | 10.63 | 8.99 |
12.1
|
8.88
|
5.5M | 22.04% | ||||
| Feb 17 | 8.71 | 9.9 |
9.9
|
8.66
|
538K | -4.18% | ||||
| Feb 16 | 9.09 | 9.03 |
9.78
|
8.71
|
1.1M | 2.13% | ||||
| Feb 12 | 8.9 | 8.85 |
9.02
|
8.51
|
564K | -0.45% | ||||
| Feb 11 | 8.94 | 9.21 |
9.21
|
8.7
|
534K | -0.67% | ||||
| Feb 10 | 9 | 8.55 |
9.11
|
8.38
|
465K | 4.90% | ||||
| Feb 9 | 8.58 | 8.58 |
8.85
|
8.3
|
731K | 2.02% | ||||
| Feb 8 | 8.41 | 7.55 |
8.56
|
7.5
|
888K | 12.13% | ||||
| Feb 5 | 7.5 | 7.5 |
7.6
|
7.19
|
143K | 0.13% | ||||
| Feb 4 | 7.49 | 7.29 |
7.5
|
7.02
|
277K | 3.45% | ||||
| Feb 3 | 7.24 | 7.4 |
7.56
|
7.17
|
267K | -3.08% | ||||
| Feb 2 | 7.47 | 7.21 |
7.5
|
6.99
|
162K | 4.04% | ||||
| Feb 1 | 7.18 | 7.5 |
7.59
|
7
|
233K | -4.01% | ||||
| Jan 29 | 7.48 | 7.65 |
7.83
|
7.34
|
414K | -2.35% | ||||
| Jan 28 | 7.66 | 7.94 |
7.98
|
7.64
|
302K | -4.37% | ||||
| Jan 27 | 8.01 | 7.95 |
8.15
|
7.85
|
590K | -1.84% | ||||
| Jan 26 | 8.16 | 7.8 |
8.25
|
7.67
|
443K | 4.62% | ||||
| Jan 25 | 7.8 | 7.5 |
7.93
|
7.22
|
806K | 5.41% | ||||
| Jan 22 | 7.4 | 7.45 |
7.66
|
7.06
|
460K | -0.8% | ||||
| Jan 21 | 7.46 | 7.22 |
7.55
|
6.92
|
710K | 4.19% | ||||
| Jan 20 | 7.16 | 7 |
7.25
|
6.81
|
957K | 4.07% | ||||
| Jan 19 | 6.88 | 6.38 |
7.04
|
6.25
|
774K | 7.84% | ||||
| Jan 15 | 6.38 | 5.64 |
6.43
|
5.56
|
646K | 12.52% | ||||
| Jan 14 | 5.67 | 5.75 |
5.8
|
5.62
|
116K | -0.7% | ||||
| Jan 13 | 5.71 | 5.59 |
5.75
|
5.53
|
101K | 1.42% | ||||
| Jan 12 | 5.63 | 5.56 |
5.64
|
5.52
|
81.2K | 1.81% | ||||
| Jan 11 | 5.53 | 5.6 |
5.72
|
5.5
|
66.9K | -0.72% | ||||
| Jan 8 | 5.57 | 5.52 |
5.6
|
5.51
|
51.2K | 0.91% | ||||
| Jan 7 | 5.52 | 5.55 |
5.59
|
5.45
|
44.4K | 0% | ||||
| Jan 6 | 5.52 | 5.56 |
5.75
|
5.46
|
128K | -0.36% | ||||
| Jan 5 | 5.54 | 5.25 |
5.54
|
5.25
|
74.7K | 5.73% | ||||
| Jan 4 | 5.24 | 5.29 |
5.29
|
5.18
|
77.5K | 1.75% | ||||
| Dec 31 | 5.15 | 5.19 |
5.2
|
5.05
|
116K | -0.58% | ||||
| Dec 30 | 5.18 | 5.25 |
5.3
|
5.12
|
84.5K | 0.19% | ||||
| Dec 29 | 5.17 | 5.12 |
5.32
|
5.11
|
94.6K | 2.38% | ||||
| Dec 28 | 5.05 | 5.42 |
5.49
|
5.04
|
183K | -6.48% | ||||
| Dec 24 | 5.4 | 5.53 |
5.56
|
5.36
|
122K | -1.82% | ||||
| Dec 23 | 5.5 | 5.55 |
5.58
|
5.48
|
123K | 0% | ||||
| Dec 22 | 5.5 | 5.61 |
5.7
|
5.46
|
175K | -1.61% | ||||
| Dec 21 | 5.59 | 5.65 |
5.74
|
5.53
|
237K | -1.93% | ||||
| Dec 18 | 5.7 | 5.6 |
5.75
|
5.5
|
216K | 2.33% | ||||
| Dec 17 | 5.57 | 5.55 |
5.73
|
5.54
|
156K | 0.54% | ||||
| Dec 16 | 5.54 | 5.54 |
5.61
|
5.54
|
91.4K | -0.54% | ||||
| Dec 15 | 5.57 | 5.64 |
5.65
|
5.55
|
104K | -0.89% | ||||
| Dec 14 | 5.62 | 5.53 |
5.7
|
5.53
|
185K | 2% | ||||
| Dec 11 | 5.51 | 5.51 |
5.59
|
5.46
|
141K | -0.18% | ||||
| Dec 10 | 5.52 | 5.49 |
5.58
|
5.46
|
121K | 0.55% | ||||
| Dec 9 | 5.49 | 5.54 |
5.65
|
5.48
|
139K | -0.18% | ||||
| Dec 8 | 5.5 | 5.44 |
5.61
|
5.42
|
210K | 0% | ||||
| Dec 7 | 5.5 | 5.48 |
5.62
|
5.4
|
148K | -0.18% | ||||
| Dec 4 | 5.51 | 5.24 |
5.55
|
5.24
|
197K | 3.96% | ||||
| Dec 3 | 5.3 | 5.34 |
5.36
|
5.2
|
186K | 0.38% | ||||
| Dec 2 | 5.28 | 5.42 |
5.44
|
5.2
|
252K | -2.94% | ||||
| Dec 1 | 5.44 | 5.7 |
5.7
|
5.37
|
341K | -4.06% | ||||
| Nov 30 | 5.67 | 5.72 |
5.73
|
5.37
|
419K | 0.53% | ||||
| Nov 27 | 5.64 | 5.92 |
5.92
|
5.5
|
522K | -1.57% | ||||
| Nov 25 | 5.73 | 6.21 |
6.26
|
5.72
|
471K | -8.76% | ||||
| Nov 24 | 6.28 | 6.27 |
6.3
|
6
|
310K | 2.45% | ||||
| Nov 23 | 6.13 | 6.74 |
6.81
|
6.06
|
716K | 0% | ||||
| Nov 20 | 6.13 | 6.37 |
6.5
|
6.09
|
399K | -4.52% | ||||
| Nov 19 | 6.42 | 6.05 |
6.44
|
6
|
202K | 6.12% | ||||
| Nov 18 | 6.05 | 6.33 |
6.4
|
5.99
|
539K | -1.79% | ||||
| Nov 17 | 6.16 | 6.35 |
6.5
|
6.01
|
666K | -2.22% | ||||
| Nov 16 | 6.3 | 6.36 |
6.4
|
6.15
|
304K | 0% | ||||
| Nov 13 | 6.3 | 6.15 |
6.6
|
6.1
|
149K | 3.11% | ||||
| Nov 12 | 6.11 | 6 |
6.2
|
5.95
|
110K | 2.52% | ||||
| Nov 11 | 5.96 | 6.12 |
6.38
|
5.86
|
735K | -2.93% | ||||
| Nov 10 | 6.14 | 6.24 |
6.24
|
6.08
|
190K | -1.76% | ||||
| Nov 9 | 6.25 | 6.25 |
6.3
|
6
|
255K | 2.63% | ||||
| Nov 6 | 6.09 | 6.11 |
6.21
|
6.08
|
216K | 0.33% | ||||
| Nov 5 | 6.07 | 6 |
6.07
|
5.95
|
77.3K | 1.85% | ||||
| Nov 4 | 5.96 | 5.96 |
6
|
5.92
|
63.3K | 0.68% | ||||
| Nov 3 | 5.92 | 5.8 |
5.98
|
5.8
|
50.3K | 2.78% | ||||
| Nov 2 | 5.76 | 5.75 |
6
|
5.68
|
206K | 0.88% | ||||
| Oct 30 | 5.71 | 5.51 |
5.76
|
5.51
|
45.6K | 4.58% | ||||
| Oct 29 | 5.46 | 5.49 |
5.55
|
5.45
|
25.5K | 0.74% | ||||
| Oct 28 | 5.42 | 5.59 |
5.59
|
5.32
|
86.4K | -2.87% | ||||
| Oct 27 | 5.58 | 5.64 |
5.79
|
5.56
|
66.9K | -0.53% | ||||
| Oct 26 | 5.61 | 5.77 |
5.87
|
5.5
|
126K | -4.1% | ||||
| Oct 23 | 5.85 | 5.8 |
5.85
|
5.77
|
20.9K | 1.04% | ||||
| Oct 22 | 5.79 | 5.9 |
5.92
|
5.68
|
44.1K | -1.36% | ||||
| Oct 21 | 5.87 | 5.82 |
5.97
|
5.64
|
56.4K | 0.34% | ||||
| Oct 20 | 5.85 | 5.87 |
5.95
|
5.81
|
113K | 1.04% | ||||
| Oct 19 | 5.79 | 6.14 |
6.14
|
5.76
|
190K | -5.08% | ||||
| Oct 16 | 6.1 | 6.12 |
6.14
|
6.06
|
26.6K | 0.33% | ||||
| Oct 15 | 6.08 | 5.9 |
6.09
|
5.9
|
27.7K | 2.18% | ||||
| Oct 14 | 5.95 | 5.99 |
6.06
|
5.95
|
18.8K | -0.83% | ||||
| Oct 13 | 6 | 5.99 |
6.07
|
5.93
|
45.7K | -0.33% | ||||
| Oct 12 | 6.02 | 6.08 |
6.14
|
5.98
|
66.1K | -0.17% | ||||
| Oct 9 | 6.03 | 6.04 |
6.09
|
6
|
88.5K | 0.67% | ||||
| Oct 8 | 5.99 | 5.93 |
6.02
|
5.93
|
54.4K | 1.01% | ||||
| Oct 7 | 5.93 | 6 |
6.02
|
5.93
|
69.1K | -1.17% | ||||
| Oct 6 | 6 | 6.06 |
6.09
|
5.85
|
97.0K | -1.64% | ||||
| Oct 5 | 6.1 | 6 |
6.14
|
5.85
|
77.3K | 1.33% | ||||
| Oct 2 | 6.02 | 5.85 |
6.05
|
5.8
|
54.0K | 1.69% | ||||
| Oct 1 | 5.92 | 6.06 |
6.06
|
5.92
|
20.9K | -2.15% | ||||
| Sep 30 | 6.05 | 5.97 |
6.1
|
5.91
|
139K | 1.51% | ||||
| Sep 29 | 5.96 | 5.94 |
5.99
|
5.82
|
111K | 0.34% | ||||
| Sep 28 | 5.94 | 5.91 |
5.95
|
5.78
|
164K | 3.13% | ||||
| Sep 25 | 5.76 | 5.53 |
5.83
|
5.53
|
75.7K | 4.35% | ||||
| Sep 24 | 5.52 | 5.6 |
5.71
|
5.36
|
97.0K | -2.65% | ||||
| Sep 23 | 5.67 | 5.35 |
5.72
|
5.34
|
72.9K | 5% | ||||
| Sep 22 | 5.4 | 5.53 |
5.59
|
5.4
|
70.9K | -3.05% | ||||
| Sep 21 | 5.57 | 5.64 |
5.7
|
5.48
|
148K | -5.27% | ||||
| Sep 18 | 5.88 | 5.92 |
5.92
|
5.8
|
39.9K | -0.51% | ||||
| Sep 17 | 5.91 | 5.92 |
6
|
5.87
|
154K | -0.34% | ||||
| Sep 16 | 5.93 | 5.94 |
6
|
5.87
|
272K | 0.17% | ||||
| Sep 15 | 5.92 | 5.79 |
5.95
|
5.79
|
135K | 2.78% | ||||
| Sep 14 | 5.76 | 5.88 |
5.98
|
5.76
|
179K | -1.54% | ||||
| Sep 11 | 5.85 | 5.83 |
5.9
|
5.83
|
56.7K | 0.86% | ||||
| Sep 10 | 5.8 | 5.9 |
5.9
|
5.8
|
83.3K | -0.68% | ||||
| Sep 9 | 5.84 | 5.84 |
5.9
|
5.71
|
90.9K | 0.34% | ||||
| Sep 8 | 5.82 | 5.81 |
5.9
|
5.78
|
140K | -1.36% | ||||
| Sep 4 | 5.9 | 5.84 |
5.9
|
5.75
|
177K | 2.97% | ||||
| Sep 3 | 5.73 | 5.86 |
6.02
|
5.7
|
121K | -1.55% | ||||
| Sep 2 | 5.82 | 6.02 |
6.02
|
5.75
|
121K | -3.32% | ||||
| Sep 1 | 6.02 | 6.18 |
6.22
|
5.89
|
139K | -2.27% | ||||
| Aug 31 | 6.16 | 6.25 |
6.25
|
6.08
|
85.4K | -0.16% | ||||
| Aug 28 | 6.17 | 6.18 |
6.32
|
6.07
|
225K | -0.16% | ||||
| Aug 27 | 6.18 | 6.18 |
6.24
|
5.98
|
191K | 1.81% | ||||
| Aug 26 | 6.07 | 5.6 |
6.23
|
5.51
|
351K | 10.36% | ||||
| Aug 25 | 5.5 | 5.68 |
5.73
|
5.5
|
121K | -1.43% | ||||
| Aug 24 | 5.58 | 6.3 |
6.3
|
5.5
|
339K | -11.71% | ||||
| Aug 21 | 6.32 | 6.2 |
6.4
|
6.11
|
178K | 2.43% | ||||
| Aug 20 | 6.17 | 6.01 |
6.27
|
6.01
|
64.9K | 0.65% | ||||
| Aug 19 | 6.13 | 6.29 |
6.29
|
6.12
|
81.8K | -2.54% | ||||
| Aug 18 | 6.29 | 6.36 |
6.41
|
6.25
|
93.9K | -0.79% | ||||
| Aug 17 | 6.34 | 6.3 |
6.53
|
6.3
|
195K | 0.79% | ||||
| Aug 14 | 6.29 | 6.27 |
6.33
|
6.23
|
39.5K | -0.63% | ||||
| Aug 13 | 6.33 | 6.23 |
6.41
|
6.23
|
66.6K | 0.96% | ||||
| Aug 12 | 6.27 | 6.33 |
6.41
|
6.25
|
57.4K | -0.48% | ||||
| Aug 11 | 6.3 | 6.26 |
6.4
|
6.26
|
103K | 1.78% | ||||
| Aug 10 | 6.19 | 6.18 |
6.29
|
6.11
|
51.2K | -1.12% | ||||
| Aug 7 | 6.26 | 6.2 |
6.51
|
5.92
|
292K | -0.48% | ||||
| Aug 6 | 6.29 | 6.51 |
6.51
|
6.21
|
67.4K | -3.53% | ||||
| Aug 5 | 6.52 | 6.57 |
6.7
|
6.45
|
100K | 0.31% | ||||
| Aug 4 | 6.5 | 6.34 |
6.82
|
6.32
|
142K | 4% | ||||
| Aug 3 | 6.25 | 6.6 |
6.6
|
6.17
|
137K | -2.95% | ||||
| Jul 31 | 6.44 | 6.42 |
6.59
|
6.31
|
103K | 0.47% | ||||
| Jul 30 | 6.41 | 6.39 |
6.48
|
6.33
|
40.7K | -2.14% | ||||
| Jul 29 | 6.55 | 6.33 |
6.61
|
6.26
|
81.3K | 4.97% | ||||
| Jul 28 | 6.24 | 6.19 |
6.31
|
6.19
|
59.9K | 0.32% | ||||
| Jul 27 | 6.22 | 6.35 |
6.45
|
6.19
|
60.8K | -1.74% | ||||
| Jul 24 | 6.33 | 6.55 |
6.55
|
6.14
|
117K | -4.24% | ||||
| Jul 23 | 6.61 | 6.61 |
6.88
|
6.57
|
142K | 0% | ||||
| Jul 22 | 6.61 | 6.92 |
6.98
|
6.51
|
141K | -5.16% | ||||
| Jul 21 | 6.97 | 7.03 |
7.28
|
6.61
|
415K | 3.41% | ||||
| Jul 20 | 6.74 | 6.46 |
7.32
|
6.38
|
464K | 5.15% | ||||
| Jul 17 | 6.41 | 6.45 |
6.45
|
6.24
|
87.8K | -0.77% | ||||
| Jul 16 | 6.46 | 6.52 |
6.53
|
6.22
|
66.6K | -1.52% | ||||
| Jul 15 | 6.56 | 6.52 |
6.57
|
6.4
|
93.9K | 1.86% | ||||
| Jul 14 | 6.44 | 6.68 |
7
|
6.26
|
385K | -3.59% | ||||
| Jul 13 | 6.68 | 6.2 |
6.95
|
6.2
|
457K | 8.62% | ||||
| Jul 10 | 6.15 | 6.28 |
6.36
|
6.04
|
142K | -3.45% | ||||
| Jul 9 | 6.37 | 6.58 |
6.81
|
6.2
|
254K | -1.85% | ||||
| Jul 8 | 6.49 | 6.31 |
6.59
|
6.16
|
321K | 7.45% | ||||
| Jul 7 | 6.04 | 6.34 |
6.34
|
5.91
|
128K | -4.88% | ||||
| Jul 6 | 6.35 | 5.86 |
6.48
|
5.82
|
365K | 11.60% | ||||
| Jul 2 | 5.69 | 5.6 |
5.8
|
5.5
|
85.3K | 4.02% | ||||
| Jul 1 | 5.47 | 5.3 |
5.6
|
5.3
|
58.4K | 3.21% | ||||
| Jun 30 | 5.3 | 5.14 |
5.46
|
5.14
|
106K | 2.71% | ||||
| Jun 29 | 5.16 | 5.31 |
5.32
|
5.12
|
89.9K | -3.37% | ||||
| Jun 26 | 5.34 | 5.34 |
5.36
|
5.25
|
51.8K | 0% | ||||
| Jun 25 | 5.34 | 5.32 |
5.38
|
5.26
|
41.8K | -0.19% | ||||
| Jun 24 | 5.35 | 5.53 |
5.6
|
5.35
|
98.5K | -4.46% | ||||
| Jun 23 | 5.6 | 5.45 |
5.65
|
5.44
|
92.3K | 3.70% | ||||
| Jun 22 | 5.4 | 5.52 |
5.52
|
5.27
|
98.6K | -0.92% | ||||
| Jun 19 | 5.45 | 5.15 |
5.51
|
5.15
|
149K | 6.03% | ||||
| Jun 18 | 5.14 | 5.2 |
5.21
|
5.11
|
44.2K | -2.1% | ||||
| Jun 17 | 5.25 | 5.19 |
5.34
|
5.18
|
40.8K | 1.16% | ||||
| Jun 16 | 5.19 | 5.17 |
5.34
|
5.14
|
54.4K | 1.37% | ||||
| Jun 15 | 5.12 | 5.2 |
5.2
|
4.96
|
113K | -2.48% | ||||
| Jun 12 | 5.25 | 5.2 |
5.34
|
5.05
|
107K | 4.58% | ||||
| Jun 11 | 5.02 | 5.3 |
5.38
|
4.85
|
244K | -7.38% | ||||
| Jun 10 | 5.42 | 5.69 |
5.69
|
5.31
|
74.9K | -2.69% | ||||
| Jun 9 | 5.57 | 5.63 |
5.68
|
5.4
|
77.1K | -1.42% | ||||
| Jun 8 | 5.65 | 5.62 |
5.72
|
5.55
|
98.0K | 1.80% | ||||
| Jun 5 | 5.55 | 5.43 |
5.6
|
5.39
|
183K | 3.54% | ||||
| Jun 4 | 5.36 | 5.31 |
5.45
|
5.31
|
92.9K | 0.94% | ||||
| Jun 3 | 5.31 | 5.2 |
5.39
|
5.2
|
167K | 1.72% | ||||
| Jun 2 | 5.22 | 5.33 |
5.4
|
5.1
|
74.9K | -1.32% | ||||
| Jun 1 | 5.29 | 5.15 |
5.3
|
5.01
|
81.7K | 2.32% | ||||
| May 29 | 5.17 | 5.24 |
5.24
|
5.05
|
197K | -1.15% | ||||
| May 28 | 5.23 | 5.52 |
5.53
|
5.2
|
175K | -5.08% | ||||
| May 27 | 5.51 | 5.5 |
5.64
|
5.4
|
81.9K | 0.73% | ||||
| May 26 | 5.47 | 5.6 |
5.78
|
5.47
|
143K | 0.37% | ||||
| May 22 | 5.45 | 5.58 |
5.58
|
5.41
|
87.6K | -2.33% | ||||
| May 21 | 5.58 | 5.65 |
5.71
|
5.51
|
115K | -1.76% | ||||
| May 20 | 5.68 | 5.86 |
5.89
|
5.61
|
231K | -1.56% | ||||
| May 19 | 5.77 | 5.98 |
6.05
|
5.7
|
236K | -3.19% | ||||
| May 18 | 5.96 | 5.91 |
6.01
|
5.72
|
180K | 4.20% | ||||
| May 15 | 5.72 | 5.88 |
5.98
|
5.66
|
259K | -3.38% | ||||
| May 14 | 5.92 | 6.01 |
6.16
|
5.62
|
135K | -2.95% | ||||
| May 13 | 6.1 | 6.14 |
6.22
|
6.03
|
135K | -0.49% | ||||
| May 12 | 6.13 | 6.15 |
6.22
|
6.01
|
65.0K | 0.66% | ||||
| May 11 | 6.09 | 5.96 |
6.14
|
5.9
|
69.5K | 2.01% | ||||
| May 8 | 5.97 | 5.95 |
6.08
|
5.91
|
106K | 0.51% | ||||
| May 7 | 5.94 | 5.96 |
6
|
5.91
|
28.3K | 1.54% | ||||
| May 6 | 5.85 | 5.89 |
6.06
|
5.85
|
120K | -0.68% | ||||
| May 5 | 5.89 | 5.85 |
6.02
|
5.85
|
33.3K | 1.38% | ||||
| May 4 | 5.81 | 5.76 |
5.98
|
5.7
|
91.3K | 0.69% | ||||
| May 1 | 5.77 | 5.9 |
6.04
|
5.72
|
112K | -4.47% | ||||
| Apr 30 | 6.04 | 5.93 |
6.05
|
5.9
|
50.1K | 1.68% | ||||
| Apr 29 | 5.94 | 5.75 |
6.04
|
5.72
|
101K | 4.39% | ||||
| Apr 28 | 5.69 | 5.8 |
5.85
|
5.67
|
93.1K | -1.9% | ||||
| Apr 27 | 5.8 | 5.85 |
5.89
|
5.76
|
63.2K | 0.69% | ||||
| Apr 24 | 5.76 | 5.8 |
5.85
|
5.66
|
67.6K | 0.88% | ||||
| Apr 23 | 5.71 | 5.7 |
5.92
|
5.7
|
75.5K | 0.53% | ||||
| Apr 22 | 5.68 | 5.42 |
5.72
|
5.42
|
115K | 7.17% | ||||
| Apr 21 | 5.3 | 5.59 |
5.79
|
5.2
|
378K | -6.03% | ||||
| Apr 20 | 5.64 | 5.69 |
5.84
|
5.55
|
131K | -2.42% | ||||
| Apr 17 | 5.78 | 5.65 |
5.85
|
5.58
|
82.8K | 5.47% | ||||
| Apr 16 | 5.48 | 5.38 |
5.54
|
5.34
|
111K | 1.86% | ||||
| Apr 15 | 5.38 | 5.41 |
5.49
|
5.22
|
56.4K | -1.1% | ||||
| Apr 14 | 5.44 | 5.26 |
5.57
|
5.26
|
103K | 3.42% | ||||
| Apr 13 | 5.26 | 5.57 |
5.6
|
5
|
223K | -6.07% | ||||
| Apr 9 | 5.6 | 5.25 |
5.7
|
5.22
|
417K | 7.69% | ||||
| Apr 8 | 5.2 | 5.04 |
5.34
|
5.03
|
292K | 4.42% | ||||
| Apr 7 | 4.98 | 4.9 |
5.11
|
4.9
|
478K | 2.47% | ||||
| Apr 6 | 4.86 | 4.8 |
4.96
|
4.71
|
232K | 4.07% | ||||
| Apr 3 | 4.67 | 4.66 |
4.73
|
4.6
|
155K | 0.86% | ||||
| Apr 2 | 4.63 | 4.55 |
4.74
|
4.54
|
205K | 3.58% | ||||
| Apr 1 | 4.47 | 4.31 |
4.56
|
4.25
|
302K | 2.76% | ||||
| Mar 31 | 4.35 | 4.55 |
4.55
|
4.35
|
459K | -2.47% | ||||
| Mar 30 | 4.46 | 4.7 |
4.72
|
4.3
|
373K | -1.98% | ||||
| Mar 27 | 4.55 | 4.95 |
5
|
4.55
|
292K | -11.13% | ||||
| Mar 26 | 5.12 | 5.5 |
6.04
|
5.11
|
1.7M | 8.02% | ||||
| Mar 25 | 4.74 | 4.85 |
4.93
|
4.64
|
919K | 3.49% | ||||
| Mar 24 | 4.58 | 4.86 |
4.86
|
4.56
|
118K | 1.78% | ||||
| Mar 23 | 4.5 | 4.6 |
4.69
|
4.44
|
89.2K | -1.75% | ||||
| Mar 20 | 4.58 | 4.66 |
4.95
|
4.55
|
153K | 4.09% | ||||
| Mar 19 | 4.4 | 4.55 |
4.55
|
4.4
|
47.2K | 2.33% | ||||
| Mar 18 | 4.3 | 4.32 |
4.65
|
4.3
|
167K | -3.59% | ||||
| Mar 17 | 4.46 | 4.61 |
5
|
4.44
|
107K | -4.09% | ||||
| Mar 16 | 4.65 | 4.7 |
5.11
|
4.62
|
86.5K | -10.58% | ||||
| Mar 13 | 5.2 | 5.02 |
5.39
|
4.81
|
133K | 8.33% | ||||
| Mar 12 | 4.8 | 5.02 |
5.35
|
4.76
|
153K | -10.78% | ||||
| Mar 11 | 5.38 | 5.4 |
5.58
|
5.3
|
76.8K | -1.65% | ||||
| Mar 10 | 5.47 | 5.5 |
5.59
|
5.36
|
90.2K | 3.21% | ||||
| Mar 9 | 5.3 | 5.52 |
5.59
|
5.11
|
198K | -10.02% | ||||
| Mar 6 | 5.89 | 6.04 |
6.08
|
5.82
|
70.4K | -3.6% | ||||
| Mar 5 | 6.11 | 6.14 |
6.24
|
6.08
|
39.3K | -1.29% | ||||
| Mar 4 | 6.19 | 6.19 |
6.32
|
6.04
|
61.3K | -1.12% | ||||
| Mar 3 | 6.26 | 6.35 |
6.44
|
6.06
|
68.8K | -1.42% | ||||
| Mar 2 | 6.35 | 6.32 |
6.48
|
6.27
|
115K | 1.44% | ||||
| Feb 28 | 6.26 | 6.41 |
6.57
|
6.17
|
179K | -5.44% | ||||
| Feb 27 | 6.62 | 6.75 |
6.78
|
6.35
|
228K | -1.19% | ||||
| Feb 26 | 6.7 | 6.77 |
7
|
6.7
|
83.0K | -1.62% | ||||
| Feb 25 | 6.81 | 6.76 |
7.1
|
6.71
|
172K | 1.19% | ||||
| Feb 24 | 6.73 | 7.23 |
7.23
|
6.7
|
216K | -7.81% | ||||
| Feb 21 | 7.3 | 7.47 |
7.53
|
7.23
|
112K | -2.54% | ||||
| Feb 20 | 7.49 | 7.55 |
7.77
|
7.47
|
178K | -1.45% | ||||
| Feb 19 | 7.6 | 7.6 |
7.83
|
7.6
|
82.1K | -0.39% | ||||
| Feb 18 | 7.63 | 7.61 |
7.7
|
7.54
|
57.0K | -0.91% | ||||
| Feb 14 | 7.7 | 7.78 |
7.85
|
7.59
|
62.5K | -0.65% | ||||
| Feb 13 | 7.75 | 7.85 |
8
|
7.7
|
110K | -1.9% | ||||
| Feb 12 | 7.9 | 7.57 |
8
|
7.57
|
84.7K | 5.47% | ||||
| Feb 11 | 7.49 | 7.36 |
7.6
|
7.36
|
76.3K | 3.03% | ||||
| Feb 10 | 7.27 | 7.45 |
7.54
|
7.23
|
152K | -3.58% | ||||
| Feb 7 | 7.54 | 7.57 |
7.58
|
7.46
|
50.7K | -0.4% | ||||
| Feb 6 | 7.57 | 7.44 |
7.65
|
7.38
|
55.7K | 2.16% | ||||
| Feb 5 | 7.41 | 7.57 |
7.74
|
7.31
|
90.8K | -2.11% | ||||
| Feb 4 | 7.57 | 7.42 |
7.85
|
7.41
|
119K | 4.41% | ||||
| Feb 3 | 7.25 | 7.22 |
7.59
|
7.2
|
139K | 0.42% | ||||
| Jan 31 | 7.22 | 7.4 |
7.4
|
7.21
|
109K | -1.1% | ||||
| Jan 30 | 7.3 | 7.61 |
7.63
|
7.29
|
166K | -4.33% | ||||
| Jan 29 | 7.63 | 7.75 |
7.84
|
7.54
|
78.4K | 0% | ||||
| Jan 28 | 7.63 | 8 |
8
|
7.6
|
143K | -3.42% | ||||
| Jan 27 | 7.9 | 8 |
8
|
7.84
|
111K | -4.24% | ||||
| Jan 24 | 8.25 | 8.21 |
8.39
|
8.14
|
75.8K | 0.24% | ||||
| Jan 23 | 8.23 | 8.44 |
8.44
|
8.13
|
102K | -2.6% | ||||
| Jan 22 | 8.45 | 8.4 |
8.84
|
8.4
|
234K | 0.84% | ||||
| Jan 21 | 8.38 | 8.38 |
8.38
|
8.2
|
214K | 0% | ||||
| Jan 17 | 8.38 | 8.25 |
8.97
|
8.23
|
429K | 2.20% | ||||
| Jan 16 | 8.2 | 8.16 |
8.27
|
8.06
|
151K | 0.49% | ||||
| Jan 15 | 8.16 | 8.24 |
8.25
|
8.13
|
73.3K | -0.85% | ||||
| Jan 14 | 8.23 | 8.1 |
8.25
|
8.05
|
109K | 2.36% | ||||
| Jan 13 | 8.04 | 8.2 |
8.2
|
7.88
|
170K | -0.99% | ||||
| Jan 10 | 8.12 | 8.16 |
8.34
|
8.02
|
102K | -0.85% | ||||
| Jan 9 | 8.19 | 8.17 |
8.33
|
8.11
|
81.6K | 0% | ||||
| Jan 8 | 8.19 | 8.12 |
8.32
|
8.02
|
89.0K | 0.86% | ||||
| Jan 7 | 8.12 | 8.22 |
8.26
|
8.02
|
118K | -1.22% | ||||
| Jan 6 | 8.22 | 8.19 |
8.26
|
7.96
|
159K | 0.37% | ||||
| Jan 3 | 8.19 | 8.2 |
8.26
|
8.13
|
134K | 0% | ||||
| Jan 2 | 8.19 | 8.1 |
8.49
|
8.1
|
319K | 1.87% | ||||
| Dec 31 | 8.04 | 7.98 |
8.14
|
7.94
|
196K | -0.25% | ||||
| Dec 30 | 8.06 | 8.09 |
8.21
|
8.03
|
88.5K | -0.37% | ||||
| Dec 27 | 8.09 | 8.21 |
8.36
|
8.07
|
104K | -0.61% | ||||
| Dec 26 | 8.14 | 7.95 |
8.19
|
7.91
|
129K | 2.39% | ||||
| Dec 24 | 7.95 | 7.96 |
7.96
|
7.85
|
57.2K | -0.5% | ||||
| Dec 23 | 7.99 | 7.83 |
8.07
|
7.83
|
170K | 2.30% | ||||
| Dec 20 | 7.81 | 7.97 |
8.06
|
7.81
|
192K | -2.01% | ||||
| Dec 19 | 7.97 | 8 |
8.11
|
7.92
|
248K | -0.38% | ||||
| Dec 18 | 8 | 8 |
8.1
|
7.81
|
145K | 0% | ||||
| Dec 17 | 8 | 8.14 |
8.23
|
7.9
|
373K | -1.96% | ||||
| Dec 16 | 8.16 | 8.09 |
8.43
|
7.73
|
732K | 2% | ||||
| Dec 13 | 8 | 8.46 |
8.47
|
8
|
346K | -6.87% | ||||
| Dec 12 | 8.59 | 8.68 |
8.75
|
8.48
|
104K | -1.15% | ||||
| Dec 11 | 8.69 | 8.7 |
8.84
|
8.66
|
85.5K | -0.11% | ||||
| Dec 10 | 8.7 | 8.62 |
8.87
|
8.53
|
286K | 1.05% | ||||
| Dec 9 | 8.61 | 8.5 |
8.7
|
8.5
|
68.8K | 1.53% | ||||
| Dec 6 | 8.48 | 8.49 |
8.7
|
8.42
|
118K | 0% | ||||
| Dec 5 | 8.48 | 8.59 |
8.59
|
8.41
|
24.7K | -1.28% | ||||
| Dec 4 | 8.59 | 8.67 |
8.78
|
8.5
|
36.6K | -0.81% | ||||
| Dec 3 | 8.66 | 8.77 |
8.81
|
8.64
|
38.7K | -2.48% | ||||
| Dec 2 | 8.88 | 8.82 |
9.04
|
8.74
|
42.6K | 0% | ||||
| Nov 29 | 8.88 | 8.75 |
8.92
|
8.75
|
22.1K | 1.14% | ||||
| Nov 27 | 8.78 | 8.94 |
9
|
8.76
|
65.5K | -2.44% | ||||
| Nov 26 | 9 | 9.02 |
9.3
|
8.71
|
65.4K | -0.88% | ||||
| Nov 25 | 9.08 | 9.06 |
9.14
|
8.93
|
62.0K | 2.02% | ||||
| Nov 22 | 8.9 | 9.87 |
9.87
|
8.65
|
230K | -10.37% | ||||
| Nov 21 | 9.93 | 10.14 |
10.14
|
9.71
|
35.7K | -0.5% | ||||
| Nov 20 | 9.98 | 10.52 |
10.8
|
9.7
|
145K | -1.19% | ||||
| Nov 19 | 10.1 | 10.08 |
10.18
|
9.95
|
168K | 1.30% | ||||
| Nov 18 | 9.97 | 9.96 |
10.19
|
9.75
|
101K | -0.4% | ||||
| Nov 15 | 10.01 | 10.01 |
10.07
|
9.6
|
43.9K | 0.70% | ||||
| Nov 14 | 9.94 | 9.71 |
10.04
|
9.64
|
30.8K | -0.4% | ||||
| Nov 13 | 9.98 | 10.18 |
10.21
|
9.83
|
83.3K | -2.63% | ||||
| Nov 12 | 10.25 | 10.4 |
10.49
|
10.13
|
85.0K | -0.97% | ||||
| Nov 11 | 10.35 | 9.68 |
10.45
|
9.68
|
105K | 6.59% | ||||
| Nov 8 | 9.71 | 9.46 |
9.71
|
9.42
|
51.1K | 3.30% | ||||
| Nov 7 | 9.4 | 9.16 |
9.59
|
9.16
|
106K | 3.30% | ||||
| Nov 6 | 9.1 | 8.72 |
9.26
|
8.72
|
66.5K | 4.96% | ||||
| Nov 5 | 8.67 | 8.54 |
8.81
|
8.53
|
53.6K | 1.05% | ||||
| Nov 4 | 8.58 | 8.74 |
8.74
|
8.56
|
34.2K | -1.49% | ||||
| Nov 1 | 8.71 | 8.74 |
8.85
|
8.57
|
74.6K | 0.46% | ||||
| Oct 31 | 8.67 | 8.47 |
8.76
|
8.38
|
58.1K | 3.21% | ||||
| Oct 30 | 8.4 | 8.41 |
8.74
|
8.24
|
102K | 0.12% | ||||
| Oct 29 | 8.39 | 8.4 |
8.5
|
8.21
|
50.4K | -0.24% | ||||
| Oct 28 | 8.41 | 8.25 |
8.65
|
8.25
|
88.5K | 2.06% | ||||
| Oct 25 | 8.24 | 8.32 |
8.44
|
8.23
|
277K | -1.9% | ||||
| Oct 24 | 8.4 | 8.45 |
8.45
|
8.25
|
307K | 1.82% | ||||
| Oct 23 | 8.25 | 8.12 |
8.44
|
8.12
|
47.9K | -0.6% | ||||
| Oct 22 | 8.3 | 8.14 |
8.3
|
8.13
|
17.5K | 2.47% | ||||
| Oct 21 | 8.1 | 8.31 |
8.53
|
8
|
37.4K | -3.34% | ||||
| Oct 18 | 8.38 | 8.27 |
8.48
|
8.02
|
28.7K | 0.84% | ||||
| Oct 17 | 8.31 | 8.24 |
8.5
|
8.18
|
26.6K | 0.12% | ||||
| Oct 16 | 8.3 | 8.09 |
8.33
|
8.06
|
22.6K | 1.84% | ||||
| Oct 15 | 8.15 | 8.19 |
8.34
|
7.92
|
49.8K | 0.49% | ||||
| Oct 14 | 8.11 | 7.98 |
8.14
|
7.98
|
24.8K | 0.87% | ||||
| Oct 11 | 8.04 | 8.03 |
8.19
|
7.97
|
61.7K | 1.77% | ||||
| Oct 10 | 7.9 | 7.77 |
8.24
|
7.77
|
88.1K | 2.60% | ||||
| Oct 9 | 7.7 | 7.71 |
7.82
|
7.62
|
64.6K | 1.32% | ||||
| Oct 8 | 7.6 | 7.88 |
7.96
|
7.6
|
89.2K | -3.68% | ||||
| Oct 7 | 7.89 | 7.87 |
8.05
|
7.77
|
15.6K | -0.13% | ||||
| Oct 4 | 7.9 | 8.12 |
8.25
|
7.73
|
94.0K | -3.66% | ||||
| Oct 3 | 8.2 | 8.11 |
8.22
|
7.83
|
73.6K | 1.23% | ||||
| Oct 2 | 8.1 | 8.13 |
8.15
|
7.94
|
87.7K | -0.98% | ||||
| Oct 1 | 8.18 | 8.15 |
8.3
|
8.04
|
143K | 0.37% | ||||
| Sep 30 | 8.15 | 8.26 |
8.26
|
8.1
|
131K | -1.21% | ||||
| Sep 27 | 8.25 | 8.18 |
8.27
|
7.94
|
109K | 0.86% | ||||
| Sep 26 | 8.18 | 8.1 |
8.26
|
8.02
|
77.3K | 0.74% | ||||
| Sep 25 | 8.12 | 8.15 |
8.27
|
8.02
|
38.1K | -1.69% | ||||
| Sep 24 | 8.26 | 8.2 |
8.27
|
8.03
|
420K | 0.12% | ||||
| Sep 23 | 8.25 | 8.25 |
8.26
|
7.99
|
93.1K | 0% | ||||
| Sep 20 | 8.25 | 8.18 |
8.3
|
8.07
|
106K | -0.12% | ||||
| Sep 19 | 8.26 | 8.25 |
8.34
|
8.13
|
42.5K | 0% | ||||
| Sep 18 | 8.26 | 8.06 |
8.3
|
7.95
|
421K | 1.85% | ||||
| Sep 17 | 8.11 | 8.25 |
8.34
|
8.06
|
78.0K | -2.64% | ||||
| Sep 16 | 8.33 | 8.26 |
8.35
|
8.03
|
117K | 1.22% | ||||
| Sep 13 | 8.23 | 8.23 |
8.4
|
8.09
|
77.2K | 0.12% | ||||
| Sep 12 | 8.22 | 8.15 |
8.25
|
7.99
|
100K | 2.24% | ||||
| Sep 11 | 8.04 | 8.33 |
8.4
|
7.94
|
112K | -2.9% | ||||
| Sep 10 | 8.28 | 7.73 |
8.28
|
7.73
|
395K | 7.53% | ||||
| Sep 9 | 7.7 | 8.1 |
8.2
|
7.5
|
83.4K | -3.51% | ||||
| Sep 6 | 7.98 | 8.3 |
8.31
|
7.93
|
80.6K | -3.39% | ||||
| Sep 5 | 8.26 | 8 |
8.29
|
7.93
|
78.4K | 4.16% | ||||
| Sep 4 | 7.93 | 8.03 |
8.04
|
7.8
|
34.7K | -1.37% | ||||
| Sep 3 | 8.04 | 8.55 |
8.6
|
7.95
|
77.8K | -5.74% | ||||
| Aug 30 | 8.53 | 8.67 |
8.72
|
8.48
|
48.7K | -1.95% | ||||
| Aug 29 | 8.7 | 8.68 |
8.93
|
8.63
|
45.3K | 0.69% | ||||
| Aug 28 | 8.64 | 8.88 |
8.98
|
8.59
|
42.7K | -4% | ||||
| Aug 27 | 9 | 8.74 |
9
|
8.74
|
144K | 1.35% | ||||
| Aug 26 | 8.88 | 8.66 |
8.95
|
8.58
|
66.1K | 0.68% | ||||
| Aug 23 | 8.82 | 8.88 |
8.93
|
8.45
|
72.5K | -2% | ||||
| Aug 22 | 9 | 9.25 |
9.25
|
8.43
|
125K | -2.49% | ||||
| Aug 21 | 9.23 | 9.7 |
9.7
|
8.34
|
441K | 0% | ||||
| Aug 20 | 9.23 | 9.11 |
9.38
|
8.91
|
108K | 1.32% | ||||
| Aug 19 | 9.11 | 9.33 |
9.46
|
9.08
|
55.4K | -0.98% | ||||
| Aug 16 | 9.2 | 8.58 |
9.21
|
8.44
|
94.5K | 7.35% | ||||
| Aug 15 | 8.57 | 8.29 |
8.57
|
8.29
|
30.0K | 0.94% | ||||
| Aug 14 | 8.49 | 7.68 |
8.49
|
7.68
|
69.7K | 7.88% | ||||
| Aug 13 | 7.87 | 8.12 |
8.34
|
7.67
|
107K | -1.99% | ||||
| Aug 12 | 8.03 | 8.7 |
8.8
|
8.02
|
43.1K | -9.16% | ||||
| Aug 9 | 8.84 | 8.88 |
8.92
|
8.71
|
10.3K | -2.1% | ||||
| Aug 8 | 9.03 | 8.81 |
9.04
|
8.7
|
14.3K | 2.38% | ||||
| Aug 7 | 8.82 | 9.01 |
9.02
|
8.58
|
65.4K | -1.78% | ||||
| Aug 6 | 8.98 | 9.13 |
9.17
|
8.9
|
34.4K | -0.11% | ||||
| Aug 5 | 8.99 | 9.07 |
9.07
|
8.52
|
71.4K | -4.36% | ||||
| Aug 2 | 9.4 | 8.9 |
9.49
|
8.04
|
86.7K | 4.44% | ||||
| Aug 1 | 9 | 9.4 |
9.93
|
8.94
|
71.8K | -4.96% | ||||
| Jul 31 | 9.47 | 9.42 |
9.73
|
8.86
|
81.7K | 0.53% | ||||
| Jul 30 | 9.42 | 9 |
9.5
|
8.89
|
95.9K | 3.86% | ||||
| Jul 29 | 9.07 | 9.12 |
9.22
|
8.99
|
23.1K | -0.33% | ||||
| Jul 26 | 9.1 | 8.94 |
9.22
|
8.94
|
93.9K | 1.34% | ||||
| Jul 25 | 8.98 | 9.25 |
9.25
|
8.8
|
39.6K | -4.77% | ||||
| Jul 24 | 9.43 | 9.05 |
9.61
|
9.05
|
43.4K | 4.20% | ||||
| Jul 23 | 9.05 | 9.03 |
9.08
|
8.96
|
34.0K | 0.33% | ||||
| Jul 22 | 9.02 | 9 |
9.04
|
8.98
|
32.5K | 0% | ||||
| Jul 19 | 9.02 | 9.03 |
9.1
|
8.95
|
21.9K | -0.11% | ||||
| Jul 18 | 9.03 | 8.96 |
9.07
|
8.8
|
143K | 0.33% | ||||
| Jul 17 | 9 | 8.96 |
9.14
|
8.82
|
64.7K | 1.47% | ||||
| Jul 16 | 8.87 | 8.87 |
9.01
|
8.81
|
22.3K | -0.89% | ||||
| Jul 15 | 8.95 | 9 |
9.32
|
8.91
|
33.4K | -0.44% | ||||
| Jul 12 | 8.99 | 8.71 |
9.06
|
8.51
|
47.3K | 4.41% | ||||
| Jul 11 | 8.61 | 8.87 |
8.87
|
8.5
|
54.5K | -2.05% | ||||
| Jul 10 | 8.79 | 9.16 |
9.22
|
8.5
|
79.6K | -2.98% | ||||
| Jul 9 | 9.06 | 9 |
9.27
|
8.7
|
169K | 0.11% | ||||
| Jul 8 | 9.05 | 9.01 |
9.17
|
8.88
|
149K | 0.22% | ||||
| Jul 5 | 9.03 | 8.93 |
9.22
|
8.87
|
70.9K | 0.56% | ||||
| Jul 3 | 8.98 | 8.92 |
9.5
|
8.84
|
189K | 2.05% | ||||
| Jul 2 | 8.8 | 8.54 |
9
|
8.54
|
75.0K | 2.09% | ||||
| Jul 1 | 8.62 | 8.32 |
8.7
|
8.28
|
115K | 6.29% | ||||
| Jun 28 | 8.11 | 8.07 |
8.28
|
7.96
|
58.4K | 1.37% | ||||
| Jun 27 | 8 | 7.94 |
8.19
|
7.91
|
50.6K | 1.39% | ||||
| Jun 26 | 7.89 | 8.24 |
8.38
|
7.52
|
267K | -3.43% | ||||
| Jun 25 | 8.17 | 8.43 |
8.55
|
8.09
|
143K | -3.77% | ||||
| Jun 24 | 8.49 | 8.85 |
8.85
|
8.35
|
115K | -3.3% | ||||
| Jun 21 | 8.78 | 8.91 |
8.92
|
8.54
|
61.9K | -0.45% | ||||
| Jun 20 | 8.82 | 8.61 |
9
|
8.43
|
210K | 4.38% | ||||
| Jun 19 | 8.45 | 8.5 |
8.62
|
8.4
|
109K | -0.24% | ||||
| Jun 18 | 8.47 | 8.35 |
8.52
|
8.3
|
148K | 2.29% | ||||
| Jun 17 | 8.28 | 8.41 |
8.52
|
8.12
|
98.1K | -2.01% | ||||
| Jun 14 | 8.45 | 8.51 |
8.73
|
8.4
|
161K | -1.4% | ||||
| Jun 13 | 8.57 | 8.38 |
8.64
|
8.12
|
71.2K | 2.51% | ||||
| Jun 12 | 8.36 | 8.7 |
8.7
|
8.05
|
68.7K | -3.24% | ||||
| Jun 11 | 8.64 | 8.94 |
9.1
|
8.1
|
215K | -0.69% | ||||
| Jun 10 | 8.7 | 8.92 |
9
|
8.49
|
195K | -2.03% | ||||
| Jun 7 | 8.88 | 8.72 |
8.95
|
8.25
|
157K | 2.07% | ||||
| Jun 6 | 8.7 | 9.05 |
9.12
|
8.39
|
71.4K | -3.23% | ||||
| Jun 5 | 8.99 | 8.66 |
9.27
|
8.66
|
428K | 3.33% | ||||
| Jun 4 | 8.7 | 8.5 |
8.79
|
8.3
|
89.1K | 2.72% | ||||
| Jun 3 | 8.47 | 8.56 |
8.59
|
8.32
|
68.8K | 0.24% | ||||
| May 31 | 8.45 | 8.46 |
8.56
|
8.27
|
61.8K | -1.4% | ||||
| May 30 | 8.57 | 8.58 |
8.96
|
8.17
|
82.3K | -0.23% | ||||
| May 29 | 8.59 | 8.54 |
8.88
|
8.16
|
61.1K | 0.82% | ||||
| May 28 | 8.52 | 8.66 |
8.75
|
8.43
|
108K | -0.7% | ||||
| May 24 | 8.58 | 7.98 |
8.75
|
7.98
|
187K | 8.20% | ||||
| May 23 | 7.93 | 8.4 |
8.51
|
7.65
|
681K | -6.49% | ||||
| May 22 | 8.48 | 8.92 |
8.99
|
8.28
|
81.9K | -4.61% | ||||
| May 21 | 8.89 | 8.77 |
9.08
|
8.74
|
100K | 1.14% | ||||
| May 20 | 8.79 | 8.62 |
8.95
|
8.51
|
58.3K | 0.92% | ||||
| May 17 | 8.71 | 9.15 |
9.23
|
8.44
|
215K | -5.74% | ||||
| May 16 | 9.24 | 9.97 |
9.97
|
9.15
|
114K | -3.85% | ||||
| May 15 | 9.61 | 9.38 |
9.8
|
9.38
|
177K | 2.45% | ||||
| May 14 | 9.38 | 9.32 |
9.75
|
9.1
|
160K | 2.18% | ||||
| May 13 | 9.18 | 9.56 |
9.61
|
9.01
|
132K | -4.87% | ||||
| May 10 | 9.65 | 10.06 |
10.25
|
9.61
|
216K | -3.6% | ||||
| May 9 | 10.01 | 10.23 |
10.29
|
9.6
|
237K | -4.67% | ||||
| May 8 | 10.5 | 10.16 |
10.7
|
10.06
|
188K | 4.06% | ||||
| May 7 | 10.09 | 11.64 |
11.64
|
10
|
362K | -13.46% | ||||
| May 6 | 11.66 | 11 |
11.95
|
10.77
|
187K | -2.83% | ||||
| May 3 | 12 | 13.76 |
14.03
|
11.26
|
485K | -12.66% | ||||
| May 2 | 13.74 | 14.22 |
14.44
|
13.6
|
122K | -4.32% | ||||
| May 1 | 14.36 | 13.88 |
14.75
|
13.6
|
195K | 4.28% | ||||
| Apr 30 | 13.77 | 14.5 |
14.73
|
13.6
|
607K | -5.03% | ||||
| Apr 29 | 14.5 | 14.92 |
15.09
|
14.25
|
342K | -1.63% | ||||
| Apr 26 | 14.74 | 13.55 |
14.84
|
13.23
|
979K | 9.10% | ||||
| Apr 25 | 13.51 | 13.5 |
13.74
|
13.45
|
159K | -0.59% | ||||
| Apr 24 | 13.59 | 13.71 |
14.06
|
13.37
|
113K | -0.07% | ||||
| Apr 23 | 13.6 | 14.31 |
14.51
|
13.5
|
725K | -9.33% | ||||
| Apr 22 | 15 | 15.1 |
15.15
|
14.24
|
195K | -1.64% | ||||
| Apr 18 | 15.25 | 13.24 |
15.84
|
13.24
|
563K | 15.36% | ||||
| Apr 17 | 13.22 | 13.55 |
13.81
|
12.57
|
377K | -2% | ||||
| Apr 16 | 13.49 | 12 |
13.84
|
11.68
|
1.2M | 12.60% | ||||
| Apr 15 | 11.98 | 11.92 |
12
|
11.69
|
43.7K | 0.76% | ||||
| Apr 12 | 11.89 | 11.24 |
11.89
|
11.1
|
48.6K | 7.12% | ||||
| Apr 11 | 11.1 | 11.29 |
11.29
|
11.03
|
50.0K | -1.94% | ||||
| Apr 10 | 11.32 | 11.16 |
11.39
|
11.16
|
18.3K | 1.62% | ||||
| Apr 9 | 11.14 | 11.15 |
11.24
|
11
|
17.9K | -0.98% | ||||
| Apr 8 | 11.25 | 11.39 |
11.4
|
11
|
25.6K | -0.62% | ||||
| Apr 5 | 11.32 | 11.25 |
11.66
|
11.1
|
24.1K | 0.53% | ||||
| Apr 4 | 11.26 | 11.39 |
11.61
|
11
|
88.8K | -1.4% | ||||
| Apr 3 | 11.42 | 11.53 |
12
|
11.21
|
173K | -0.35% | ||||
| Apr 2 | 11.46 | 11.35 |
11.48
|
11.19
|
30.2K | 0.97% | ||||
| Apr 1 | 11.35 | 11.42 |
11.44
|
11.27
|
27.4K | 2.53% | ||||
| Mar 29 | 11.07 | 10.89 |
11.38
|
10.85
|
443K | 2.41% | ||||
| Mar 28 | 10.81 | 11 |
11.14
|
10.6
|
26.1K | -2.52% | ||||
| Mar 27 | 11.09 | 11.28 |
11.41
|
10.75
|
22.0K | -0.72% | ||||
| Mar 26 | 11.17 | 11.99 |
11.99
|
10.41
|
147K | 0% | ||||