About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
VKTX
...
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.
- Viking Therapeutics GAAP EPS of -$0.25 beats by $0.01
- Viking Therapeutics Q4 2023 Earnings Preview
- Eli Lilly hurts NASH drug developers after mid-stage win for obesity therapy
- Viking Therapeutics gains amid takeover speculation
- Barron’s cites cancer and weight loss plays for biotech M&A
- J.P. Morgan event in spotlight as biotech M&A, obesity frenzy, AI pick up
- Viking Therapeutics rises on Roche acquiring peer Carmot
- Pfizer hits new 52-week low after weight loss setback
- Viking Therapeutics stock climbs as liver drug shows efficacy among key patient subgroups
- Viking Therapeutics GAAP EPS of -$0.23 misses by $0.01
- Viking Therapeutics Q3 2023 Earnings Preview
- Biggest stock movers today: Morgan Stanley, Spirit AeroSystems, United Airlines and more
- Viking Therapeutics rises after Phase 1 data for weight loss therapy
- Drugmakers still chasing potentially lucrative NASH market, despite setbacks
- Watch weight loss stocks after cardiovascular data for Wegovy
- Nearly half of U.S. adults want weight-loss drugs – KFF poll
- Viking Therapeutics files for mixed shelf offering
- Viking Therapeutics GAAP EPS of -$0.19 in-line
- Viking Therapeutics Q2 2023 Earnings Preview
- Viking Therapeutics gains as Street defends after selloff
Earnings History
Date | EPS / Forecast | Revenue / Forecast | |
---|---|---|---|
February 9, 2022 | -0.16 / -0.188 | - / - | |
November 3, 2021 | -0.17 / -0.21 | - / - | |
July 28, 2021 | -0.2 / -0.1962 | - / - | |
April 28, 2021 | -0.19 / -0.1736 | - / - | |
February 17, 2021 | -0.15 / -0.1524 | - / - | |
October 28, 2020 | -0.13 / -0.152 | - / - | |
April 30, 2020 | -0.13 / -0.12 | - / - | |
February 26, 2020 | -0.1 / -0.13 | - / - |
Date | Price | Open | High | Low | Vol | Change | ER | |||
---|---|---|---|---|---|---|---|---|---|---|
May 16, 2023 | 24.65 | 23.09 |
25
|
21.25
|
13.9M | 12.10% | ||||
May 15, 2023 | 21.99 | 22.61 |
23.23
|
21.87
|
1.6M | -2.4% | ||||
May 12, 2023 | 22.53 | 23.13 |
23.25
|
22.02
|
1.6M | -1.66% | ||||
May 11, 2023 | 22.91 | 23 |
23.42
|
22.58
|
2.0M | 0.97% | ||||
May 10, 2023 | 22.69 | 22.7 |
23.16
|
22.27
|
1.9M | 1.07% | ||||
May 9, 2023 | 22.45 | 22.61 |
22.73
|
21.8
|
2.2M | -1.79% | ||||
May 8, 2023 | 22.86 | 23.5 |
23.5
|
22.31
|
2.0M | 0% | ||||
May 5, 2023 | 22.86 | 21.95 |
23.07
|
21.94
|
2.9M | 5.49% | ||||
May 4, 2023 | 21.67 | 21.53 |
21.78
|
20.53
|
2.3M | 1.03% | ||||
May 3, 2023 | 21.45 | 21.31 |
21.99
|
20.71
|
2.5M | 2.14% | ||||
May 2, 2023 | 21 | 22.02 |
22.73
|
20.84
|
3.6M | -5.06% | ||||
May 1, 2023 | 22.12 | 21.39 |
22.83
|
21.15
|
4.0M | 3.80% | ||||
Apr 28, 2023 | 21.31 | 19.81 |
21.39
|
19.51
|
3.5M | 8.67% | ||||
Apr 27, 2023 | 19.61 | 20.41 |
20.93
|
19.5
|
2.9M | 0.31% | ||||
Apr 26, 2023 | 19.55 | 19.97 |
20.36
|
19.2
|
2.9M | -1.66% | ||||
Apr 25, 2023 | 19.88 | 21.86 |
22.04
|
19.81
|
4.0M | -6.8% | ||||
Apr 24, 2023 | 21.33 | 21.42 |
22.03
|
20.72
|
3.0M | 0.57% | ||||
Apr 21, 2023 | 21.21 | 20.49 |
21.39
|
19.95
|
3.7M | 3.67% | ||||
Apr 20, 2023 | 20.46 | 21.27 |
21.46
|
20.26
|
3.6M | -3.81% | ||||
Apr 19, 2023 | 21.27 | 20.18 |
21.79
|
19.94
|
6.2M | 4.37% | ||||
Apr 18, 2023 | 20.38 | 19.76 |
20.79
|
19.66
|
5.1M | 3.82% | ||||
Apr 17, 2023 | 19.63 | 18.97 |
20.67
|
18.91
|
6.4M | 4.69% | ||||
Apr 14, 2023 | 18.75 | 18.7 |
18.95
|
18.17
|
3.6M | 0.70% | ||||
Apr 13, 2023 | 18.62 | 17.75 |
18.74
|
17.69
|
3.6M | 5.02% | ||||
Apr 12, 2023 | 17.73 | 17.72 |
18.44
|
17.36
|
3.7M | 0.23% | ||||
Apr 11, 2023 | 17.69 | 16.94 |
18.03
|
16.87
|
3.3M | 4.43% | ||||
Apr 10, 2023 | 16.94 | 16.59 |
17.17
|
16.16
|
2.5M | 1.56% | ||||
Apr 6, 2023 | 16.68 | 16.32 |
16.71
|
15.97
|
2.8M | 2.21% | ||||
Apr 5, 2023 | 16.32 | 16.97 |
17.21
|
15.88
|
3.6M | -4.28% | ||||
Apr 4, 2023 | 17.05 | 17.62 |
17.95
|
16.46
|
5.5M | -2.96% | ||||
Apr 3, 2023 | 17.57 | 16.83 |
18.01
|
16.69
|
5.8M | 5.53% | ||||
Mar 31, 2023 | 16.65 | 17.43 |
17.59
|
16.27
|
8.5M | -3.92% | ||||
Mar 30, 2023 | 17.33 | 15.74 |
17.45
|
15.5
|
24.8M | 8.79% | ||||
Mar 29, 2023 | 15.93 | 15.72 |
16.4
|
15.13
|
12.9M | 3.17% | ||||
Mar 28, 2023 | 15.44 | 12.31 |
15.49
|
12.22
|
62.4M | 69.30% | ||||
Mar 27, 2023 | 9.12 | 8.92 |
9.54
|
8.86
|
1.9M | 3.05% | ||||
Mar 24, 2023 | 8.85 | 9.21 |
9.32
|
8.68
|
2.6M | -4.12% | ||||
Mar 23, 2023 | 9.23 | 9.6 |
9.6
|
8.96
|
3.2M | -3.65% | ||||
Mar 22, 2023 | 9.58 | 9.43 |
9.85
|
9.23
|
3.6M | 2.13% | ||||
Mar 21, 2023 | 9.38 | 11.69 |
11.71
|
9.14
|
6.9M | -19.35% | ||||
Mar 20, 2023 | 11.63 | 11.85 |
11.92
|
10.95
|
3.5M | -1.69% | ||||
Mar 17, 2023 | 11.83 | 11.14 |
11.92
|
10.92
|
12.2M | 8.14% | ||||
Mar 16, 2023 | 10.94 | 10.59 |
11.04
|
10.3
|
2.1M | 2.43% | ||||
Mar 15, 2023 | 10.68 | 10.75 |
11.07
|
10.65
|
1.6M | -2.02% | ||||
Mar 14, 2023 | 10.9 | 10.56 |
11.28
|
10.56
|
1.9M | 3.51% | ||||
Mar 13, 2023 | 10.53 | 10.13 |
10.75
|
10.12
|
2.1M | 1.74% | ||||
Mar 10, 2023 | 10.35 | 10.91 |
11.19
|
10.26
|
2.3M | -5.91% | ||||
Mar 9, 2023 | 11 | 11.56 |
11.71
|
10.91
|
2.0M | -4.35% | ||||
Mar 8, 2023 | 11.5 | 11.35 |
11.54
|
11.14
|
1.3M | 1.50% | ||||
Mar 7, 2023 | 11.33 | 11.5 |
11.67
|
11.23
|
1.2M | -1.65% | ||||
Mar 6, 2023 | 11.52 | 11.81 |
11.85
|
11.43
|
1.4M | -2.62% | ||||
Mar 3, 2023 | 11.83 | 11.46 |
11.98
|
11.38
|
1.6M | 3.14% | ||||
Mar 2, 2023 | 11.47 | 11.3 |
11.54
|
11.2
|
1.2M | 0.70% | ||||
Mar 1, 2023 | 11.39 | 11.01 |
11.7
|
11.01
|
1.4M | 3.45% | ||||
Feb 28, 2023 | 11.01 | 11 |
11.19
|
10.89
|
2.4M | 0.18% | ||||
Feb 27, 2023 | 10.99 | 11.12 |
11.34
|
10.87
|
1.6M | -0.09% | ||||
Feb 24, 2023 | 11 | 11.36 |
11.66
|
10.96
|
1.6M | -3.93% | ||||
Feb 23, 2023 | 11.45 | 11.05 |
11.7
|
11.05
|
1.5M | 4.19% | ||||
Feb 22, 2023 | 10.99 | 11.03 |
11.13
|
10.82
|
1.5M | -0.36% | ||||
Feb 21, 2023 | 11.03 | 11.05 |
11.61
|
11.01
|
1.7M | -2.3% | ||||
Feb 17, 2023 | 11.29 | 11.49 |
11.64
|
11.25
|
1.7M | -1.31% | ||||
Feb 16, 2023 | 11.44 | 11.18 |
11.8
|
11.18
|
2.6M | 2.69% | ||||
Feb 15, 2023 | 11.14 | 10.74 |
11.16
|
10.61
|
1.3M | 3.44% | ||||
Feb 14, 2023 | 10.77 | 10.63 |
10.97
|
10.41
|
1.3M | 1.32% | ||||
Feb 13, 2023 | 10.63 | 10.61 |
11.15
|
10.49
|
1.7M | -0.37% | ||||
Feb 10, 2023 | 10.67 | 10.59 |
11.03
|
10.38
|
2.5M | -0.09% | ||||
Feb 9, 2023 | 10.68 | 9.62 |
11.08
|
9.07
|
4.5M | 11.72% | ||||
Feb 8, 2023 | 9.56 | 9.95 |
10.1
|
9.19
|
2.4M | -4.02% | ||||
Feb 7, 2023 | 9.96 | 9.57 |
9.96
|
9.37
|
1.8M | 4.18% | ||||
Feb 6, 2023 | 9.56 | 9.08 |
9.56
|
9.08
|
1.7M | 5.05% | ||||
Feb 3, 2023 | 9.1 | 9.12 |
9.5
|
9.04
|
2.1M | -0.98% | ||||
Feb 2, 2023 | 9.19 | 8.75 |
9.21
|
8.47
|
1.5M | 4.43% | ||||
Feb 1, 2023 | 8.8 | 8.81 |
9.14
|
8.53
|
2.0M | 0.46% | ||||
Jan 31, 2023 | 8.76 | 8.45 |
8.78
|
8.42
|
1.1M | 3.91% | ||||
Jan 30, 2023 | 8.43 | 8.57 |
8.79
|
8.29
|
1.3M | -1.63% | ||||
Jan 27, 2023 | 8.57 | 8.43 |
8.72
|
8.42
|
898K | 2.02% | ||||
Jan 26, 2023 | 8.4 | 8.59 |
8.64
|
8.25
|
1.1M | -1.52% | ||||
Jan 25, 2023 | 8.53 | 8.63 |
8.76
|
8.48
|
1.1M | -1.04% | ||||
Jan 24, 2023 | 8.62 | 8.44 |
8.64
|
8.33
|
1.0M | 2.13% | ||||
Jan 23, 2023 | 8.44 | 8.72 |
8.79
|
8.36
|
1.3M | -2.76% | ||||
Jan 20, 2023 | 8.68 | 8.73 |
8.84
|
8.47
|
2.0M | -0.46% | ||||
Jan 19, 2023 | 8.72 | 9.16 |
9.16
|
8.7
|
1.6M | -4.8% | ||||
Jan 18, 2023 | 9.16 | 9.2 |
9.58
|
9.09
|
1.6M | -0.22% | ||||
Jan 17, 2023 | 9.18 | 8.92 |
9.25
|
8.72
|
1.1M | 2.57% | ||||
Jan 13, 2023 | 8.95 | 8.77 |
9.4
|
8.66
|
2.1M | 2.05% | ||||
Jan 12, 2023 | 8.77 | 8.57 |
8.82
|
8.43
|
1.4M | 2.69% | ||||
Jan 11, 2023 | 8.54 | 9.09 |
9.09
|
8.33
|
2.2M | -6.26% | ||||
Jan 10, 2023 | 9.11 | 8.44 |
9.19
|
8.42
|
1.9M | 8.19% | ||||
Jan 9, 2023 | 8.42 | 8.45 |
8.77
|
8.4
|
1.4M | -0.24% | ||||
Jan 6, 2023 | 8.44 | 8.13 |
8.87
|
8.05
|
2.0M | 4.46% | ||||
Jan 5, 2023 | 8.08 | 8.39 |
8.65
|
8.03
|
2.1M | -4.04% | ||||
Jan 4, 2023 | 8.42 | 8.26 |
8.85
|
8.21
|
1.9M | -1.17% | ||||
Jan 3, 2023 | 8.52 | 9.19 |
9.34
|
7.97
|
4.5M | -9.36% | ||||
Dec 30 | 9.4 | 9.26 |
9.62
|
8.86
|
3.2M | 0.86% | ||||
Dec 29 | 9.32 | 8.98 |
9.53
|
8.79
|
3.4M | 3.67% | ||||
Dec 28 | 8.99 | 8.07 |
9.04
|
7.9
|
4.8M | 10.85% | ||||
Dec 27 | 8.11 | 8.5 |
8.63
|
7.98
|
4.5M | -4.02% | ||||
Dec 23 | 8.45 | 7.97 |
8.48
|
7.81
|
5.0M | 4.45% | ||||
Dec 22 | 8.09 | 7.69 |
8.42
|
7.69
|
8.7M | 2.53% | ||||
Dec 21 | 7.89 | 7.19 |
8.27
|
6.98
|
12.5M | 9.74% | ||||
Dec 20 | 7.19 | 6.8 |
7.74
|
6.56
|
21.6M | 2.86% | ||||
Dec 19 | 6.99 | 5.45 |
7.25
|
5.32
|
96.1M | 73.88% | ||||
Dec 16 | 4.02 | 3.85 |
4.05
|
3.76
|
671K | 4.42% | ||||
Dec 15 | 3.85 | 3.59 |
3.89
|
3.59
|
490K | 4.62% | ||||
Dec 14 | 3.68 | 3.66 |
3.76
|
3.6
|
495K | 1.10% | ||||
Dec 13 | 3.64 | 3.68 |
3.78
|
3.56
|
1.2M | 2.54% | ||||
Dec 12 | 3.55 | 3.73 |
3.77
|
3.54
|
820K | -3.53% | ||||
Dec 9 | 3.68 | 3.7 |
3.76
|
3.63
|
362K | -2.13% | ||||
Dec 8 | 3.76 | 3.78 |
3.83
|
3.65
|
417K | 0.27% | ||||
Dec 7 | 3.75 | 3.72 |
3.81
|
3.66
|
391K | 0.81% | ||||
Dec 6 | 3.72 | 4.04 |
4.04
|
3.71
|
522K | -6.3% | ||||
Dec 5 | 3.97 | 4.25 |
4.25
|
3.93
|
532K | -6.81% | ||||
Dec 2 | 4.26 | 4.08 |
4.3
|
4.01
|
720K | 3.15% | ||||
Dec 1 | 4.13 | 4.06 |
4.15
|
3.99
|
335K | 1.98% | ||||
Nov 30 | 4.05 | 3.95 |
4.1
|
3.93
|
394K | 2.79% | ||||
Nov 29 | 3.94 | 4 |
4.06
|
3.89
|
735K | -1.75% | ||||
Nov 28 | 4.01 | 4.01 |
4.17
|
3.96
|
451K | 0% | ||||
Nov 25 | 4.01 | 4.06 |
4.07
|
3.98
|
162K | -1.96% | ||||
Nov 23 | 4.09 | 4.06 |
4.18
|
4.06
|
451K | 0.74% | ||||
Nov 22 | 4.06 | 4.02 |
4.09
|
3.86
|
844K | 1.25% | ||||
Nov 21 | 4.01 | 4.02 |
4.06
|
3.86
|
831K | 0.25% | ||||
Nov 18 | 4 | 4.13 |
4.15
|
3.94
|
1.2M | -2.44% | ||||
Nov 17 | 4.1 | 4.12 |
4.18
|
4.08
|
537K | -1.44% | ||||
Nov 16 | 4.16 | 4.47 |
4.57
|
4.14
|
858K | -6.94% | ||||
Nov 15 | 4.47 | 4.42 |
4.65
|
4.33
|
794K | 3.23% | ||||
Nov 14 | 4.33 | 4.14 |
4.46
|
4.09
|
841K | 3.59% | ||||
Nov 11 | 4.18 | 4.21 |
4.33
|
4.06
|
828K | 1.70% | ||||
Nov 10 | 4.11 | 4.32 |
4.45
|
4.11
|
2.9M | -2.38% | ||||
Nov 9 | 4.21 | 4.24 |
4.39
|
4.18
|
537K | -1.41% | ||||
Nov 8 | 4.27 | 4.24 |
4.45
|
4.13
|
851K | 0.47% | ||||
Nov 7 | 4.25 | 4.24 |
4.28
|
4.05
|
601K | 0.24% | ||||
Nov 4 | 4.24 | 4.46 |
4.46
|
4.18
|
918K | -3.64% | ||||
Nov 3 | 4.4 | 4.32 |
4.42
|
4.19
|
992K | 2.56% | ||||
Nov 2 | 4.29 | 4.41 |
4.5
|
4.28
|
989K | -1.83% | ||||
Nov 1 | 4.37 | 4.16 |
4.47
|
4.11
|
1.4M | 6.59% | ||||
Oct 31 | 4.1 | 4.17 |
4.24
|
4.08
|
583K | -1.44% | ||||
Oct 28 | 4.16 | 4.07 |
4.22
|
3.95
|
521K | 3.23% | ||||
Oct 27 | 4.03 | 4.3 |
4.34
|
4.03
|
747K | -2.89% | ||||
Oct 26 | 4.15 | 4 |
4.5
|
3.98
|
921K | 1.47% | ||||
Oct 25 | 4.09 | 4.05 |
4.2
|
3.74
|
1.4M | 1.24% | ||||
Oct 24 | 4.04 | 4 |
4.13
|
3.85
|
765K | -1.46% | ||||
Oct 21 | 4.1 | 3.77 |
4.14
|
3.63
|
1.4M | 9.33% | ||||
Oct 20 | 3.75 | 3.55 |
3.9
|
3.54
|
1.8M | 5.63% | ||||
Oct 19 | 3.55 | 4.02 |
4.19
|
3.44
|
2.1M | -12.13% | ||||
Oct 18 | 4.04 | 3.77 |
4.16
|
3.76
|
2.3M | 7.45% | ||||
Oct 17 | 3.76 | 3.33 |
3.78
|
3.28
|
1.8M | 14.98% | ||||
Oct 14 | 3.27 | 3.2 |
3.31
|
3.14
|
998K | 2.83% | ||||
Oct 13 | 3.18 | 2.95 |
3.2
|
2.91
|
947K | 4.95% | ||||
Oct 12 | 3.03 | 2.92 |
3.04
|
2.86
|
423K | 3.06% | ||||
Oct 11 | 2.94 | 2.8 |
3
|
2.75
|
538K | 3.89% | ||||
Oct 10 | 2.83 | 2.88 |
2.9
|
2.81
|
346K | -1.39% | ||||
Oct 7 | 2.87 | 2.97 |
2.97
|
2.81
|
649K | -2.71% | ||||
Oct 6 | 2.95 | 2.9 |
2.99
|
2.88
|
376K | 1.72% | ||||
Oct 5 | 2.9 | 2.73 |
2.97
|
2.71
|
593K | 4.69% | ||||
Oct 4 | 2.77 | 2.79 |
2.87
|
2.75
|
465K | 1.84% | ||||
Oct 3 | 2.72 | 2.76 |
2.82
|
2.68
|
299K | 0% | ||||
Sep 30 | 2.72 | 2.73 |
2.86
|
2.68
|
482K | -1.09% | ||||
Sep 29 | 2.75 | 2.7 |
2.75
|
2.62
|
528K | 1.48% | ||||
Sep 28 | 2.71 | 2.59 |
2.74
|
2.59
|
551K | 4.23% | ||||
Sep 27 | 2.6 | 2.58 |
2.67
|
2.54
|
316K | 1.96% | ||||
Sep 26 | 2.55 | 2.65 |
2.74
|
2.53
|
455K | -4.14% | ||||
Sep 23 | 2.66 | 2.82 |
2.86
|
2.62
|
686K | -6.67% | ||||
Sep 22 | 2.85 | 2.9 |
2.9
|
2.8
|
468K | -2.06% | ||||
Sep 21 | 2.91 | 3.09 |
3.09
|
2.88
|
509K | -5.21% | ||||
Sep 20 | 3.07 | 3.05 |
3.09
|
3.01
|
368K | -0.65% | ||||
Sep 19 | 3.09 | 3.16 |
3.18
|
3.03
|
803K | -4.33% | ||||
Sep 16 | 3.23 | 3.33 |
3.33
|
3.15
|
528K | -2.71% | ||||
Sep 15 | 3.32 | 3.17 |
3.35
|
3.15
|
376K | 3.43% | ||||
Sep 14 | 3.21 | 3.23 |
3.23
|
3.13
|
373K | -0.62% | ||||
Sep 13 | 3.23 | 3.48 |
3.5
|
3.2
|
1.0M | -0.62% | ||||
Sep 12 | 3.25 | 3.15 |
3.25
|
3.08
|
403K | 3.17% | ||||
Sep 9 | 3.15 | 3.21 |
3.25
|
3.12
|
276K | -1.56% | ||||
Sep 8 | 3.2 | 3.11 |
3.25
|
3.1
|
300K | 1.27% | ||||
Sep 7 | 3.16 | 3.06 |
3.19
|
3.05
|
372K | 2.27% | ||||
Sep 6 | 3.09 | 3.22 |
3.22
|
3.08
|
303K | -2.52% | ||||
Sep 2 | 3.17 | 3.3 |
3.3
|
3.16
|
344K | -1.86% | ||||
Sep 1 | 3.23 | 3.19 |
3.24
|
3.1
|
303K | 1.57% | ||||
Aug 31 | 3.18 | 3.21 |
3.32
|
3.18
|
347K | -0.31% | ||||
Aug 30 | 3.19 | 3.32 |
3.36
|
3.18
|
344K | -3.63% | ||||
Aug 29 | 3.31 | 3.33 |
3.43
|
3.27
|
333K | -0.6% | ||||
Aug 26 | 3.33 | 3.57 |
3.57
|
3.32
|
293K | -5.93% | ||||
Aug 25 | 3.54 | 3.61 |
3.69
|
3.54
|
394K | -2.75% | ||||
Aug 24 | 3.64 | 3.61 |
3.69
|
3.55
|
313K | 1.39% | ||||
Aug 23 | 3.59 | 3.52 |
3.65
|
3.5
|
382K | 1.70% | ||||
Aug 22 | 3.53 | 3.53 |
3.67
|
3.52
|
360K | -0.84% | ||||
Aug 19 | 3.56 | 3.64 |
3.7
|
3.55
|
519K | -2.47% | ||||
Aug 18 | 3.65 | 3.7 |
3.71
|
3.54
|
494K | -2.14% | ||||
Aug 17 | 3.73 | 3.72 |
3.84
|
3.66
|
331K | -1.06% | ||||
Aug 16 | 3.77 | 3.9 |
3.9
|
3.71
|
404K | -3.08% | ||||
Aug 15 | 3.89 | 3.76 |
3.89
|
3.73
|
382K | 3.46% | ||||
Aug 12 | 3.76 | 3.58 |
3.77
|
3.58
|
506K | 5.03% | ||||
Aug 11 | 3.58 | 3.61 |
3.71
|
3.53
|
335K | -0.83% | ||||
Aug 10 | 3.61 | 3.5 |
3.66
|
3.39
|
493K | 5.87% | ||||
Aug 9 | 3.41 | 3.54 |
3.55
|
3.38
|
349K | -4.48% | ||||
Aug 8 | 3.57 | 3.47 |
3.59
|
3.41
|
614K | 4.08% | ||||
Aug 5 | 3.43 | 3.18 |
3.45
|
3.07
|
798K | 7.86% | ||||
Aug 4 | 3.18 | 2.86 |
3.19
|
2.86
|
1.0M | 11.58% | ||||
Aug 3 | 2.85 | 3.1 |
3.5
|
2.78
|
2.5M | -8.36% | ||||
Aug 2 | 3.11 | 2.87 |
3.12
|
2.83
|
780K | 8.36% | ||||
Aug 1 | 2.87 | 2.98 |
3
|
2.87
|
525K | -4.65% | ||||
Jul 29 | 3.01 | 3.14 |
3.15
|
2.92
|
1.1M | -5.64% | ||||
Jul 28 | 3.19 | 3.14 |
3.26
|
3
|
845K | 0.31% | ||||
Jul 27 | 3.18 | 3.3 |
3.34
|
3.18
|
1.5M | -2.45% | ||||
Jul 26 | 3.26 | 3.29 |
3.35
|
3.22
|
811K | -0.91% | ||||
Jul 25 | 3.29 | 3.45 |
3.45
|
3.25
|
640K | -2.66% | ||||
Jul 22 | 3.38 | 3.5 |
3.5
|
3.33
|
841K | -4.79% | ||||
Jul 21 | 3.55 | 3.56 |
3.69
|
3.51
|
525K | 0.28% | ||||
Jul 20 | 3.54 | 3.53 |
3.7
|
3.43
|
1.7M | 0.57% | ||||
Jul 19 | 3.52 | 3.45 |
3.62
|
3.34
|
2.2M | 1.15% | ||||
Jul 18 | 3.48 | 3.7 |
3.76
|
3.47
|
844K | -5.95% | ||||
Jul 15 | 3.7 | 3.63 |
3.78
|
3.52
|
825K | 3.06% | ||||
Jul 14 | 3.59 | 3.59 |
3.64
|
3.5
|
1.5M | -0.55% | ||||
Jul 13 | 3.61 | 3.43 |
3.63
|
3.38
|
699K | 2.27% | ||||
Jul 12 | 3.53 | 3.54 |
3.65
|
3.36
|
1.2M | 0.28% | ||||
Jul 11 | 3.52 | 3.37 |
3.54
|
3.25
|
1.4M | 3.23% | ||||
Jul 8 | 3.41 | 3.46 |
3.66
|
3.36
|
1.4M | -3.13% | ||||
Jul 7 | 3.52 | 3.09 |
3.62
|
3.07
|
2.1M | 13.92% | ||||
Jul 6 | 3.09 | 2.98 |
3.24
|
2.96
|
1.3M | 3% | ||||
Jul 5 | 3 | 2.79 |
3.04
|
2.78
|
794K | 6.38% | ||||
Jul 1 | 2.82 | 2.88 |
2.94
|
2.72
|
747K | -2.42% | ||||
Jun 30 | 2.89 | 2.74 |
2.89
|
2.65
|
662K | 4.33% | ||||
Jun 29 | 2.77 | 2.69 |
2.79
|
2.59
|
760K | 2.21% | ||||
Jun 28 | 2.71 | 2.79 |
2.82
|
2.67
|
680K | -3.21% | ||||
Jun 27 | 2.8 | 2.88 |
2.96
|
2.73
|
1.0M | -2.78% | ||||
Jun 24 | 2.88 | 2.88 |
2.94
|
2.72
|
9.7M | 1.77% | ||||
Jun 23 | 2.83 | 2.57 |
2.86
|
2.56
|
1.4M | 9.69% | ||||
Jun 22 | 2.58 | 2.41 |
2.62
|
2.39
|
1.1M | 4.45% | ||||
Jun 21 | 2.47 | 2.37 |
2.5
|
2.33
|
919K | 9.78% | ||||
Jun 17 | 2.25 | 2.11 |
2.33
|
2.11
|
1.4M | 6.64% | ||||
Jun 16 | 2.11 | 2.15 |
2.15
|
2.02
|
948K | -2.76% | ||||
Jun 15 | 2.17 | 2.28 |
2.33
|
2.13
|
1.4M | -4.41% | ||||
Jun 14 | 2.27 | 2.15 |
2.28
|
2.08
|
1.3M | 7.08% | ||||
Jun 13 | 2.12 | 2.13 |
2.17
|
2.02
|
978K | -4.93% | ||||
Jun 10 | 2.23 | 2.22 |
2.27
|
2.15
|
1.0M | -0.89% | ||||
Jun 9 | 2.25 | 2.32 |
2.32
|
2.21
|
1.2M | -2.17% | ||||
Jun 8 | 2.3 | 2.51 |
2.53
|
2.3
|
1.1M | -8.37% | ||||
Jun 7 | 2.51 | 2.2 |
2.56
|
2.2
|
1.1M | 13.06% | ||||
Jun 6 | 2.22 | 2.35 |
2.37
|
2.21
|
779K | -5.13% | ||||
Jun 3 | 2.34 | 2.22 |
2.34
|
2.21
|
593K | 4.93% | ||||
Jun 2 | 2.23 | 2.15 |
2.27
|
2.1
|
654K | 4.69% | ||||
Jun 1 | 2.13 | 2.25 |
2.3
|
2.12
|
783K | -4.05% | ||||
May 31 | 2.22 | 2.35 |
2.37
|
2.19
|
2.9M | -4.72% | ||||
May 27 | 2.33 | 2.27 |
2.35
|
2.21
|
649K | 2.64% | ||||
May 26 | 2.27 | 2.23 |
2.33
|
2.2
|
906K | 1.79% | ||||
May 25 | 2.23 | 2.17 |
2.25
|
2.17
|
608K | 2.29% | ||||
May 24 | 2.18 | 2.22 |
2.24
|
2.11
|
735K | -3.11% | ||||
May 23 | 2.25 | 2.31 |
2.31
|
2.2
|
518K | -1.32% | ||||
May 20 | 2.28 | 2.33 |
2.36
|
2.2
|
604K | 0.44% | ||||
May 19 | 2.27 | 2.22 |
2.31
|
2.17
|
867K | 1.79% | ||||
May 18 | 2.23 | 2.38 |
2.38
|
2.22
|
783K | -7.08% | ||||
May 17 | 2.4 | 2.44 |
2.44
|
2.34
|
687K | 2.56% | ||||
May 16 | 2.34 | 2.34 |
2.44
|
2.29
|
856K | 0.43% | ||||
May 13 | 2.33 | 2.3 |
2.35
|
2.27
|
970K | 2.64% | ||||
May 12 | 2.27 | 2.21 |
2.33
|
2.18
|
879K | 2.25% | ||||
May 11 | 2.22 | 2.42 |
2.49
|
2.2
|
1.0M | -9.39% | ||||
May 10 | 2.45 | 2.33 |
2.51
|
2.29
|
1.1M | 9.38% | ||||
May 9 | 2.24 | 2.28 |
2.32
|
2.2
|
1.1M | -3.86% | ||||
May 6 | 2.33 | 2.42 |
2.43
|
2.28
|
539K | -4.12% | ||||
May 5 | 2.43 | 2.51 |
2.52
|
2.39
|
740K | -4.71% | ||||
May 4 | 2.55 | 2.64 |
2.64
|
2.38
|
953K | 1.59% | ||||
May 3 | 2.51 | 2.52 |
2.56
|
2.46
|
692K | -0.79% | ||||
May 2 | 2.53 | 2.38 |
2.55
|
2.36
|
855K | 6.30% | ||||
Apr 29 | 2.38 | 2.37 |
2.44
|
2.34
|
958K | -1.65% | ||||
Apr 28 | 2.42 | 2.19 |
2.42
|
2.15
|
1.1M | 10% | ||||
Apr 27 | 2.2 | 2.3 |
2.32
|
2.19
|
889K | -3.93% | ||||
Apr 26 | 2.29 | 2.42 |
2.46
|
2.29
|
750K | -6.91% | ||||
Apr 25 | 2.46 | 2.41 |
2.46
|
2.37
|
814K | 2.50% | ||||
Apr 22 | 2.4 | 2.43 |
2.52
|
2.36
|
1.2M | -2.44% | ||||
Apr 21 | 2.46 | 2.56 |
2.63
|
2.43
|
1.1M | -3.15% | ||||
Apr 20 | 2.54 | 2.61 |
2.66
|
2.54
|
600K | -2.31% | ||||
Apr 19 | 2.6 | 2.56 |
2.66
|
2.54
|
1.0M | 1.17% | ||||
Apr 18 | 2.57 | 2.78 |
2.86
|
2.56
|
1.3M | -6.88% | ||||
Apr 14 | 2.76 | 2.72 |
2.78
|
2.63
|
1.5M | 1.10% | ||||
Apr 13 | 2.73 | 2.68 |
2.76
|
2.64
|
970K | 1.87% | ||||
Apr 12 | 2.68 | 2.81 |
2.86
|
2.67
|
782K | -2.19% | ||||
Apr 11 | 2.74 | 2.9 |
2.91
|
2.74
|
910K | -5.52% | ||||
Apr 8 | 2.9 | 3.02 |
3.03
|
2.89
|
601K | -3.33% | ||||
Apr 7 | 3 | 3.05 |
3.11
|
2.99
|
592K | -1.64% | ||||
Apr 6 | 3.05 | 3.02 |
3.09
|
2.98
|
686K | -0.33% | ||||
Apr 5 | 3.06 | 3.12 |
3.18
|
3.05
|
501K | -2.86% | ||||
Apr 4 | 3.15 | 3.16 |
3.24
|
3.14
|
613K | 0.64% | ||||
Apr 1 | 3.13 | 3.01 |
3.16
|
3.01
|
728K | 4.33% | ||||
Mar 31 | 3 | 3.04 |
3.11
|
3
|
662K | -1.64% | ||||
Mar 30 | 3.05 | 3.19 |
3.2
|
3.03
|
933K | -4.09% | ||||
Mar 29 | 3.18 | 3.15 |
3.25
|
3.15
|
878K | 2.25% | ||||
Mar 28 | 3.11 | 3.17 |
3.19
|
2.99
|
845K | -0.96% | ||||
Mar 25 | 3.14 | 3.21 |
3.22
|
3.14
|
678K | -1.88% | ||||
Mar 24 | 3.2 | 3.23 |
3.23
|
3.16
|
493K | 0.31% | ||||
Mar 23 | 3.19 | 3.32 |
3.38
|
3.19
|
784K | -4.2% | ||||
Mar 22 | 3.33 | 3.27 |
3.35
|
3.23
|
664K | 2.46% | ||||
Mar 21 | 3.25 | 3.42 |
3.48
|
3.21
|
933K | -3.56% | ||||
Mar 18 | 3.37 | 3.35 |
3.55
|
3.3
|
5.8M | -0.3% | ||||
Mar 17 | 3.38 | 3.14 |
3.38
|
3.1
|
1.3M | 7.30% | ||||
Mar 16 | 3.15 | 3.09 |
3.15
|
2.98
|
1.4M | 3.96% | ||||
Mar 15 | 3.03 | 3.01 |
3.04
|
2.93
|
1.3M | 0.66% | ||||
Mar 14 | 3.01 | 3.17 |
3.18
|
2.98
|
1.4M | -5.35% | ||||
Mar 11 | 3.18 | 3.26 |
3.38
|
3.18
|
762K | -3.93% | ||||
Mar 10 | 3.31 | 3.31 |
3.34
|
3.24
|
481K | -0.9% | ||||
Mar 9 | 3.34 | 3.23 |
3.35
|
3.23
|
659K | 5.36% | ||||
Mar 8 | 3.17 | 3.19 |
3.28
|
3.05
|
594K | 1.93% | ||||
Mar 7 | 3.11 | 3.26 |
3.26
|
3.11
|
671K | -2.2% | ||||
Mar 4 | 3.18 | 3.18 |
3.28
|
3.17
|
702K | -1.24% | ||||
Mar 3 | 3.22 | 3.32 |
3.33
|
3.17
|
835K | -2.72% | ||||
Mar 2 | 3.31 | 3.34 |
3.36
|
3.26
|
629K | 0.91% | ||||
Mar 1 | 3.28 | 3.35 |
3.4
|
3.28
|
583K | -2.09% | ||||
Feb 28 | 3.35 | 3.38 |
3.45
|
3.33
|
672K | -2.33% | ||||
Feb 25 | 3.43 | 3.47 |
3.47
|
3.3
|
977K | 0% | ||||
Feb 24 | 3.43 | 3.08 |
3.43
|
3.04
|
2.1M | 6.85% | ||||
Feb 23 | 3.21 | 3.37 |
3.41
|
3.21
|
1.4M | -4.46% | ||||
Feb 22 | 3.36 | 3.43 |
3.45
|
3.34
|
826K | -1.18% | ||||
Feb 18 | 3.4 | 3.48 |
3.52
|
3.37
|
1.1M | -3.13% | ||||
Feb 17 | 3.51 | 3.67 |
3.69
|
3.49
|
1.1M | -5.9% | ||||
Feb 16 | 3.73 | 3.77 |
3.81
|
3.7
|
974K | -1.32% | ||||
Feb 15 | 3.78 | 3.75 |
3.86
|
3.72
|
1.1M | 0.80% | ||||
Feb 14 | 3.75 | 3.88 |
3.9
|
3.72
|
917K | -3.35% | ||||
Feb 11 | 3.88 | 4.09 |
4.11
|
3.85
|
976K | -4.2% | ||||
Feb 10 | 4.05 | 3.83 |
4.24
|
3.73
|
2.1M | 8.58% | ||||
Feb 9 | 3.73 | 3.66 |
3.78
|
3.6
|
1.2M | 3.90% | ||||
Feb 8 | 3.59 | 3.6 |
3.73
|
3.51
|
658K | -1.1% | ||||
Feb 7 | 3.63 | 3.58 |
3.68
|
3.54
|
601K | 2.25% | ||||
Feb 4 | 3.55 | 3.4 |
3.57
|
3.38
|
1.3M | 3.50% | ||||
Feb 3 | 3.43 | 3.5 |
3.51
|
3.41
|
1.3M | -3.92% | ||||
Feb 2 | 3.57 | 3.81 |
3.85
|
3.56
|
1.2M | -6.79% | ||||
Feb 1 | 3.83 | 3.71 |
3.86
|
3.57
|
1.3M | 3.23% | ||||
Jan 31 | 3.71 | 3.67 |
3.73
|
3.59
|
1.8M | 3.63% | ||||
Jan 28 | 3.58 | 3.51 |
3.58
|
3.42
|
1.4M | 1.70% | ||||
Jan 27 | 3.52 | 3.58 |
3.65
|
3.52
|
1.2M | -0.28% | ||||
Jan 26 | 3.53 | 3.65 |
3.74
|
3.52
|
1.7M | -0.56% | ||||
Jan 25 | 3.55 | 3.54 |
3.58
|
3.45
|
1.3M | -0.28% | ||||
Jan 24 | 3.56 | 3.66 |
3.74
|
3.21
|
2.9M | -6.56% | ||||
Jan 21 | 3.81 | 3.92 |
4.01
|
3.81
|
1.3M | -3.54% | ||||
Jan 20 | 3.95 | 4.1 |
4.2
|
3.92
|
950K | -1.74% | ||||
Jan 19 | 4.02 | 4.08 |
4.19
|
3.99
|
1.0M | -0.5% | ||||
Jan 18 | 4.04 | 4.2 |
4.21
|
3.96
|
1.6M | -4.72% | ||||
Jan 14 | 4.24 | 4.11 |
4.27
|
4.04
|
1.5M | 2.66% | ||||
Jan 13 | 4.13 | 4.14 |
4.3
|
4.09
|
1.3M | 0.73% | ||||
Jan 12 | 4.1 | 4.38 |
4.38
|
4.09
|
1.1M | -6.61% | ||||
Jan 11 | 4.39 | 4.31 |
4.47
|
4.25
|
1.0M | 3.05% | ||||
Jan 10 | 4.26 | 4.27 |
4.3
|
4.09
|
1.2M | 1.43% | ||||
Jan 7 | 4.2 | 4.31 |
4.39
|
4.19
|
698K | -2.1% | ||||
Jan 6 | 4.29 | 4.37 |
4.46
|
4.18
|
1.2M | -1.15% | ||||
Jan 5 | 4.34 | 4.6 |
4.68
|
4.33
|
1.4M | -6.06% | ||||
Jan 4 | 4.62 | 4.89 |
4.92
|
4.6
|
851K | -5.33% | ||||
Jan 3 | 4.88 | 4.67 |
4.93
|
4.61
|
1.1M | 6.09% | ||||
Dec 31 | 4.6 | 4.67 |
4.73
|
4.57
|
592K | -0.86% | ||||
Dec 30 | 4.64 | 4.7 |
4.84
|
4.63
|
738K | -1.49% | ||||
Dec 29 | 4.71 | 4.73 |
4.78
|
4.64
|
546K | -0.42% | ||||
Dec 28 | 4.73 | 4.84 |
5
|
4.73
|
671K | -2.87% | ||||
Dec 27 | 4.87 | 5.16 |
5.16
|
4.87
|
623K | -5.98% | ||||
Dec 23 | 5.18 | 4.86 |
5.2
|
4.86
|
842K | 6.58% | ||||
Dec 22 | 4.86 | 4.86 |
4.93
|
4.76
|
657K | -0.41% | ||||
Dec 21 | 4.88 | 4.99 |
5
|
4.83
|
564K | -1.41% | ||||
Dec 20 | 4.95 | 4.85 |
5.07
|
4.75
|
1.1M | 0.81% | ||||
Dec 17 | 4.91 | 4.64 |
5
|
4.6
|
1.4M | 5.59% | ||||
Dec 16 | 4.65 | 4.83 |
4.85
|
4.6
|
584K | -3.73% | ||||
Dec 15 | 4.83 | 4.77 |
4.84
|
4.41
|
1.4M | 1.90% | ||||
Dec 14 | 4.74 | 4.79 |
4.82
|
4.72
|
1.3M | -2.47% | ||||
Dec 13 | 4.86 | 4.87 |
4.99
|
4.72
|
727K | 0.21% | ||||
Dec 10 | 4.85 | 5.22 |
5.22
|
4.81
|
1.6M | -6.73% | ||||
Dec 9 | 5.2 | 5.19 |
5.23
|
5.07
|
1.1M | -0.38% | ||||
Dec 8 | 5.22 | 5.23 |
5.32
|
5.13
|
599K | 0% | ||||
Dec 7 | 5.22 | 5 |
5.28
|
5
|
996K | 5.03% | ||||
Dec 6 | 4.97 | 4.98 |
5.03
|
4.81
|
797K | 1.22% | ||||
Dec 3 | 4.91 | 5.2 |
5.2
|
4.89
|
840K | -5.39% | ||||
Dec 2 | 5.19 | 5.07 |
5.22
|
4.91
|
1.1M | 3.39% | ||||
Dec 1 | 5.02 | 5.41 |
5.44
|
5.02
|
790K | -5.46% | ||||
Nov 30 | 5.31 | 5.27 |
5.38
|
5.14
|
964K | -0.19% | ||||
Nov 29 | 5.32 | 5.48 |
5.55
|
5.3
|
636K | -1.12% | ||||
Nov 26 | 5.38 | 5.5 |
5.65
|
5.34
|
686K | -5.11% | ||||
Nov 24 | 5.67 | 5.61 |
5.77
|
5.46
|
505K | 1.43% | ||||
Nov 23 | 5.59 | 5.51 |
5.61
|
5.41
|
630K | 1.64% | ||||
Nov 22 | 5.5 | 5.82 |
5.82
|
5.5
|
544K | -2.48% | ||||
Nov 19 | 5.64 | 5.73 |
5.74
|
5.56
|
649K | -1.57% | ||||
Nov 18 | 5.73 | 5.85 |
5.87
|
5.7
|
659K | -1.04% | ||||
Nov 17 | 5.79 | 5.85 |
5.95
|
5.78
|
528K | -1.53% | ||||
Nov 16 | 5.88 | 5.98 |
6.07
|
5.84
|
471K | -2.16% | ||||
Nov 15 | 6.01 | 6.18 |
6.2
|
5.98
|
392K | -2.28% | ||||
Nov 12 | 6.15 | 6.25 |
6.28
|
6.07
|
513K | -1.44% | ||||
Nov 11 | 6.24 | 6.23 |
6.38
|
6.2
|
352K | 0.65% | ||||
Nov 10 | 6.2 | 6.51 |
6.6
|
6.15
|
616K | -5.34% | ||||
Nov 9 | 6.55 | 6.56 |
6.64
|
6.45
|
415K | -0.15% | ||||
Nov 8 | 6.56 | 6.56 |
6.63
|
6.38
|
995K | 0.46% | ||||
Nov 5 | 6.53 | 6.8 |
6.88
|
6.43
|
792K | -2.83% | ||||
Nov 4 | 6.72 | 6.68 |
7.05
|
6.41
|
1.2M | 2.13% | ||||
Nov 3 | 6.58 | 6.36 |
6.62
|
6.27
|
821K | 3.30% | ||||
Nov 2 | 6.37 | 6.1 |
6.38
|
6
|
606K | 3.75% | ||||
Nov 1 | 6.14 | 5.85 |
6.14
|
5.78
|
793K | 5.50% | ||||
Oct 29 | 5.82 | 5.99 |
6.01
|
5.82
|
357K | -2.51% | ||||
Oct 28 | 5.97 | 5.8 |
5.99
|
5.72
|
493K | 2.23% | ||||
Oct 27 | 5.84 | 5.82 |
5.9
|
5.63
|
1.1M | -0.17% | ||||
Oct 26 | 5.85 | 5.91 |
6.03
|
5.83
|
682K | 2.63% | ||||
Oct 25 | 5.7 | 5.76 |
5.79
|
5.6
|
672K | -1.04% | ||||
Oct 22 | 5.76 | 5.7 |
5.76
|
5.58
|
511K | 1.05% | ||||
Oct 21 | 5.7 | 5.81 |
5.84
|
5.68
|
442K | -1.89% | ||||
Oct 20 | 5.81 | 5.84 |
5.86
|
5.78
|
451K | -0.51% | ||||
Oct 19 | 5.84 | 5.91 |
5.91
|
5.82
|
366K | -0.34% | ||||
Oct 18 | 5.86 | 6.02 |
6.03
|
5.82
|
599K | -2.5% | ||||
Oct 15 | 6.01 | 6.19 |
6.19
|
6
|
368K | -2.28% | ||||
Oct 14 | 6.15 | 6.24 |
6.26
|
6.09
|
408K | -0.49% | ||||
Oct 13 | 6.18 | 6.17 |
6.25
|
6.1
|
324K | 0.32% | ||||
Oct 12 | 6.16 | 6.03 |
6.22
|
6.02
|
337K | 2.84% | ||||
Oct 11 | 5.99 | 5.99 |
6.11
|
5.94
|
338K | -0.5% | ||||
Oct 8 | 6.02 | 6.07 |
6.09
|
5.97
|
657K | -1.15% | ||||
Oct 7 | 6.09 | 5.95 |
6.11
|
5.93
|
285K | 2.87% | ||||
Oct 6 | 5.92 | 5.91 |
6.01
|
5.89
|
403K | -1.17% | ||||
Oct 5 | 5.99 | 6.03 |
6.12
|
5.89
|
610K | -0.99% | ||||
Oct 4 | 6.05 | 6.1 |
6.15
|
6.02
|
407K | -1.47% | ||||
Oct 1 | 6.14 | 6.26 |
6.33
|
6.09
|
971K | -2.23% | ||||
Sep 30 | 6.28 | 6.41 |
6.45
|
6.26
|
528K | -1.57% | ||||
Sep 29 | 6.38 | 6.52 |
6.62
|
6.36
|
541K | -1.85% | ||||
Sep 28 | 6.5 | 6.62 |
6.63
|
6.48
|
481K | -2.55% | ||||
Sep 27 | 6.67 | 6.49 |
6.74
|
6.47
|
548K | 2.93% | ||||
Sep 24 | 6.48 | 6.48 |
6.7
|
6.44
|
507K | -0.92% | ||||
Sep 23 | 6.54 | 6.55 |
6.55
|
6.41
|
288K | 1.55% | ||||
Sep 22 | 6.44 | 6.48 |
6.56
|
6.4
|
407K | -0.16% | ||||
Sep 21 | 6.45 | 6.39 |
6.51
|
6.39
|
306K | 1.57% | ||||
Sep 20 | 6.35 | 6.46 |
6.62
|
6.27
|
605K | -5.08% | ||||
Sep 17 | 6.69 | 6.58 |
6.91
|
6.5
|
2.2M | 1.83% | ||||
Sep 16 | 6.57 | 6.49 |
6.61
|
6.36
|
439K | 1.23% | ||||
Sep 15 | 6.49 | 6.35 |
6.52
|
6.31
|
502K | 2.04% | ||||
Sep 14 | 6.36 | 6.63 |
6.7
|
6.35
|
607K | -4.22% | ||||
Sep 13 | 6.64 | 6.64 |
6.77
|
6.49
|
672K | 0.61% | ||||
Sep 10 | 6.6 | 6.67 |
6.67
|
6.53
|
520K | -0.75% | ||||
Sep 9 | 6.65 | 6.6 |
6.8
|
6.54
|
403K | 0.76% | ||||
Sep 8 | 6.6 | 6.55 |
6.68
|
6.44
|
493K | 0.46% | ||||
Sep 7 | 6.57 | 6.81 |
6.86
|
6.52
|
784K | -3.38% | ||||
Sep 3 | 6.8 | 6.9 |
6.97
|
6.7
|
966K | -3.41% | ||||
Sep 2 | 7.04 | 7.09 |
7.2
|
6.98
|
824K | 0.57% | ||||
Sep 1 | 7 | 6.64 |
7.07
|
6.63
|
1.3M | 5.90% | ||||
Aug 31 | 6.61 | 6.5 |
6.65
|
6.46
|
663K | 1.07% | ||||
Aug 30 | 6.54 | 6.4 |
6.77
|
6.39
|
1.4M | 4.98% | ||||
Aug 27 | 6.23 | 6.04 |
6.25
|
6.02
|
697K | 3.15% | ||||
Aug 26 | 6.04 | 6.04 |
6.22
|
6.02
|
452K | -0.33% | ||||
Aug 25 | 6.06 | 5.92 |
6.15
|
5.86
|
716K | 2.36% | ||||
Aug 24 | 5.92 | 5.97 |
5.97
|
5.84
|
503K | -0.5% | ||||
Aug 23 | 5.95 | 5.8 |
5.99
|
5.76
|
838K | 2.59% | ||||
Aug 20 | 5.8 | 5.53 |
5.84
|
5.52
|
693K | 3.94% | ||||
Aug 19 | 5.58 | 5.7 |
5.82
|
5.56
|
675K | -2.28% | ||||
Aug 18 | 5.71 | 5.83 |
5.94
|
5.71
|
523K | -2.39% | ||||
Aug 17 | 5.85 | 5.69 |
5.85
|
5.61
|
520K | 2.45% | ||||
Aug 16 | 5.71 | 5.87 |
5.89
|
5.71
|
696K | -3.38% | ||||
Aug 13 | 5.91 | 5.95 |
6.02
|
5.89
|
475K | -1.66% | ||||
Aug 12 | 6.01 | 5.97 |
6.05
|
5.92
|
551K | 0.67% | ||||
Aug 11 | 5.97 | 5.86 |
5.98
|
5.75
|
466K | 1.88% | ||||
Aug 10 | 5.86 | 5.96 |
5.99
|
5.81
|
418K | -0.68% | ||||
Aug 9 | 5.9 | 6.11 |
6.11
|
5.89
|
678K | -3.59% | ||||
Aug 6 | 6.12 | 6.13 |
6.14
|
5.96
|
750K | -0.49% | ||||
Aug 5 | 6.15 | 5.85 |
6.15
|
5.79
|
822K | 5.13% | ||||
Aug 4 | 5.85 | 5.92 |
6.06
|
5.82
|
504K | -2.01% | ||||
Aug 3 | 5.97 | 6.12 |
6.12
|
5.9
|
569K | -1.49% | ||||
Aug 2 | 6.06 | 6.21 |
6.21
|
6.03
|
544K | -1.46% | ||||
Jul 30 | 6.15 | 6.05 |
6.27
|
6.05
|
526K | 1.49% | ||||
Jul 29 | 6.06 | 5.98 |
6.38
|
5.86
|
836K | 3.41% | ||||
Jul 28 | 5.86 | 5.68 |
5.91
|
5.66
|
504K | 2.99% | ||||
Jul 27 | 5.69 | 5.62 |
5.84
|
5.47
|
798K | 1.07% | ||||
Jul 26 | 5.63 | 5.82 |
5.82
|
5.61
|
623K | -2.43% | ||||
Jul 23 | 5.77 | 5.92 |
5.93
|
5.76
|
588K | -1.7% | ||||
Jul 22 | 5.87 | 5.86 |
6.03
|
5.77
|
518K | -0.51% | ||||
Jul 21 | 5.9 | 5.84 |
5.96
|
5.81
|
400K | 0.85% | ||||
Jul 20 | 5.85 | 5.8 |
5.9
|
5.75
|
625K | 0.69% | ||||
Jul 19 | 5.81 | 5.79 |
5.95
|
5.71
|
564K | -0.51% | ||||
Jul 16 | 5.84 | 5.97 |
6.06
|
5.79
|
438K | 0% | ||||
Jul 15 | 5.84 | 5.85 |
5.89
|
5.74
|
570K | -0.51% | ||||
Jul 14 | 5.87 | 5.95 |
6.09
|
5.81
|
786K | -0.34% | ||||
Jul 13 | 5.89 | 6.17 |
6.17
|
5.89
|
841K | -5.61% | ||||
Jul 12 | 6.24 | 6.19 |
6.29
|
6.16
|
697K | 1.13% | ||||
Jul 9 | 6.17 | 6.22 |
6.23
|
6.09
|
547K | -0.32% | ||||
Jul 8 | 6.19 | 5.96 |
6.26
|
5.77
|
684K | 0.81% | ||||
Jul 7 | 6.14 | 6.13 |
6.15
|
5.95
|
952K | -0.49% | ||||
Jul 6 | 6.17 | 6.17 |
6.2
|
6.03
|
443K | -0.32% | ||||
Jul 2 | 6.19 | 6.27 |
6.29
|
6.11
|
466K | -2.21% | ||||
Jul 1 | 6.33 | 6.05 |
6.33
|
6.05
|
812K | 5.68% | ||||
Jun 30 | 5.99 | 6.14 |
6.19
|
5.95
|
904K | -2.76% | ||||
Jun 29 | 6.16 | 6.5 |
6.53
|
6.16
|
920K | -3.9% | ||||
Jun 28 | 6.41 | 6.78 |
6.78
|
6.36
|
1.2M | -4.75% | ||||
Jun 25 | 6.73 | 6.39 |
6.76
|
6.29
|
2.2M | 5.49% | ||||
Jun 24 | 6.38 | 6.15 |
6.38
|
6.15
|
757K | 4.42% | ||||
Jun 23 | 6.11 | 6.07 |
6.17
|
6.03
|
551K | 0.66% | ||||
Jun 22 | 6.07 | 6.18 |
6.24
|
5.99
|
702K | -2.41% | ||||
Jun 21 | 6.22 | 6.2 |
6.26
|
6.14
|
671K | 1.30% | ||||
Jun 18 | 6.14 | 6.38 |
6.42
|
6.05
|
4.3M | -4.06% | ||||
Jun 17 | 6.4 | 6.1 |
6.45
|
6.07
|
1.8M | 5.26% | ||||
Jun 16 | 6.08 | 5.96 |
6.08
|
5.86
|
823K | 0.83% | ||||
Jun 15 | 6.03 | 6.08 |
6.08
|
5.84
|
943K | -0.82% | ||||
Jun 14 | 6.08 | 6.06 |
6.19
|
6.05
|
1.2M | 0% | ||||
Jun 11 | 6.08 | 5.97 |
6.42
|
5.95
|
2.1M | 8.19% | ||||
Jun 10 | 5.62 | 5.59 |
5.7
|
5.53
|
631K | 0.54% | ||||
Jun 9 | 5.59 | 5.65 |
5.74
|
5.55
|
688K | -0.18% | ||||
Jun 8 | 5.6 | 5.55 |
5.62
|
5.42
|
775K | 1.82% | ||||
Jun 7 | 5.5 | 5.24 |
5.56
|
5.24
|
1.3M | 4.56% | ||||
Jun 4 | 5.26 | 5.3 |
5.32
|
5.2
|
531K | -0.19% | ||||
Jun 3 | 5.27 | 5.15 |
5.3
|
5.12
|
676K | 1.35% | ||||
Jun 2 | 5.2 | 5.31 |
5.38
|
5.15
|
1.2M | -1.7% | ||||
Jun 1 | 5.29 | 5.34 |
5.38
|
5.25
|
837K | 0.95% | ||||
May 28 | 5.24 | 5.32 |
5.42
|
5.22
|
842K | -0.76% | ||||
May 27 | 5.28 | 5.24 |
5.33
|
5.19
|
1.4M | 1.73% | ||||
May 26 | 5.19 | 5.24 |
5.25
|
4.95
|
2.0M | -0.38% | ||||
May 25 | 5.21 | 5.81 |
5.88
|
5.14
|
3.2M | -11.24% | ||||
May 24 | 5.87 | 6.01 |
6.07
|
5.85
|
704K | -2% | ||||
May 21 | 5.99 | 6.11 |
6.13
|
5.97
|
454K | -0.66% | ||||
May 20 | 6.03 | 5.9 |
6.13
|
5.9
|
457K | 2.03% | ||||
May 19 | 5.91 | 5.95 |
6.05
|
5.88
|
492K | -1.99% | ||||
May 18 | 6.03 | 6.09 |
6.25
|
6.01
|
633K | -0.82% | ||||
May 17 | 6.08 | 6.17 |
6.22
|
6.05
|
509K | -1.46% | ||||
May 14 | 6.17 | 5.94 |
6.23
|
5.88
|
860K | 4.22% | ||||
May 13 | 5.92 | 5.95 |
6
|
5.74
|
764K | 0% | ||||
May 12 | 5.92 | 5.93 |
6.24
|
5.9
|
740K | -1.82% | ||||
May 11 | 6.03 | 5.65 |
6.13
|
5.6
|
1.1M | 4.87% | ||||
May 10 | 5.75 | 5.86 |
5.96
|
5.64
|
1.1M | -2.54% | ||||
May 7 | 5.9 | 5.84 |
6
|
5.82
|
563K | 2.25% | ||||
May 6 | 5.77 | 5.92 |
5.98
|
5.68
|
1.1M | -2.86% | ||||
May 5 | 5.94 | 5.95 |
6.13
|
5.9
|
651K | 0.68% | ||||
May 4 | 5.9 | 6.18 |
6.18
|
5.86
|
1.4M | -5.6% | ||||
May 3 | 6.25 | 6.47 |
6.49
|
6.12
|
914K | -2.19% | ||||
Apr 30 | 6.39 | 6.14 |
6.47
|
6.1
|
951K | 2.08% | ||||
Apr 29 | 6.26 | 6.36 |
6.38
|
5.97
|
821K | -1.57% | ||||
Apr 28 | 6.36 | 6.22 |
6.41
|
6.12
|
814K | 2.09% | ||||
Apr 27 | 6.23 | 6.35 |
6.38
|
6.19
|
715K | -1.11% | ||||
Apr 26 | 6.3 | 6.06 |
6.36
|
6.05
|
868K | 4.65% | ||||
Apr 23 | 6.02 | 6.1 |
6.18
|
6.02
|
484K | -0.82% | ||||
Apr 22 | 6.07 | 6 |
6.23
|
5.91
|
991K | 1.34% | ||||
Apr 21 | 5.99 | 5.8 |
6
|
5.69
|
954K | 3.10% | ||||
Apr 20 | 5.81 | 5.7 |
5.84
|
5.58
|
833K | 1.75% | ||||
Apr 19 | 5.71 | 5.8 |
5.92
|
5.68
|
794K | -2.73% | ||||
Apr 16 | 5.87 | 6.07 |
6.08
|
5.7
|
1.2M | -3.61% | ||||
Apr 15 | 6.09 | 6 |
6.13
|
5.96
|
569K | 1.50% | ||||
Apr 14 | 6 | 5.88 |
6.05
|
5.88
|
745K | 1.69% | ||||
Apr 13 | 5.9 | 5.89 |
5.91
|
5.68
|
907K | 0.68% | ||||
Apr 12 | 5.86 | 5.95 |
5.96
|
5.77
|
984K | -1.01% | ||||
Apr 9 | 5.92 | 6.12 |
6.12
|
5.92
|
752K | -3.74% | ||||
Apr 8 | 6.15 | 6 |
6.19
|
5.97
|
1.0M | 4.06% | ||||
Apr 7 | 5.91 | 6.01 |
6.13
|
5.91
|
645K | -1.01% | ||||
Apr 6 | 5.97 | 6.37 |
6.4
|
5.97
|
937K | -6.13% | ||||
Apr 5 | 6.36 | 6.3 |
6.36
|
6.23
|
780K | 1.27% | ||||
Apr 1 | 6.28 | 6.35 |
6.39
|
6.22
|
650K | -0.63% | ||||
Mar 31 | 6.32 | 6.06 |
6.38
|
6.05
|
1.1M | 4.29% | ||||
Mar 30 | 6.06 | 5.97 |
6.13
|
5.86
|
593K | 0.66% | ||||
Mar 29 | 6.02 | 6.14 |
6.19
|
5.97
|
715K | -2.9% | ||||
Mar 26 | 6.2 | 6.13 |
6.26
|
6
|
1.0M | 1.97% | ||||
Mar 25 | 6.08 | 5.76 |
6.12
|
5.71
|
1.1M | 5.92% | ||||
Mar 24 | 5.74 | 6.13 |
6.15
|
5.71
|
1.5M | -5.12% | ||||
Mar 23 | 6.05 | 6.29 |
6.31
|
5.97
|
1.2M | -4.72% | ||||
Mar 22 | 6.35 | 6.38 |
6.55
|
6.32
|
623K | 0.95% | ||||
Mar 19 | 6.29 | 6.29 |
6.45
|
6.14
|
3.0M | 1.29% | ||||
Mar 18 | 6.21 | 6.56 |
6.6
|
6.18
|
1.1M | -5.34% | ||||
Mar 17 | 6.56 | 6.47 |
6.6
|
6.36
|
777K | -0.46% | ||||
Mar 16 | 6.59 | 6.73 |
6.75
|
6.47
|
854K | -1.49% | ||||
Mar 15 | 6.69 | 6.8 |
6.9
|
6.58
|
798K | -0.89% | ||||
Mar 12 | 6.75 | 6.8 |
6.87
|
6.58
|
790K | -1.03% | ||||
Mar 11 | 6.82 | 6.81 |
6.95
|
6.68
|
1.0M | 2.10% | ||||
Mar 10 | 6.68 | 6.86 |
6.93
|
6.58
|
795K | -0.89% | ||||
Mar 9 | 6.74 | 6.49 |
6.83
|
6.47
|
1.1M | 4.82% | ||||
Mar 8 | 6.43 | 6.65 |
6.77
|
6.36
|
1.3M | -3.31% | ||||
Mar 5 | 6.65 | 6.61 |
6.65
|
6.04
|
1.4M | 1.53% | ||||
Mar 4 | 6.55 | 6.8 |
6.91
|
6.49
|
1.6M | -3.96% | ||||
Mar 3 | 6.82 | 6.82 |
7
|
6.7
|
1.2M | -0.58% | ||||
Mar 2 | 6.86 | 7.05 |
7.14
|
6.84
|
1.0M | -2.7% | ||||
Mar 1 | 7.05 | 6.51 |
7.17
|
6.51
|
1.3M | 4.60% | ||||
Feb 26 | 6.74 | 6.97 |
7.05
|
6.61
|
1.2M | -2.03% | ||||
Feb 25 | 6.88 | 7.05 |
7.25
|
6.82
|
1.3M | -2.96% | ||||
Feb 24 | 7.09 | 6.97 |
7.22
|
6.93
|
1.1M | 1.87% | ||||
Feb 23 | 6.96 | 7 |
7.19
|
6.7
|
1.5M | -3.06% | ||||
Feb 22 | 7.18 | 7.59 |
7.66
|
7.14
|
1.6M | -6.39% | ||||
Feb 19 | 7.67 | 7.77 |
7.87
|
7.56
|
1.3M | 1.86% | ||||
Feb 18 | 7.53 | 8.27 |
8.3
|
7.53
|
1.7M | -8.95% | ||||
Feb 17 | 8.27 | 8.5 |
8.5
|
7.91
|
1.6M | -2.36% | ||||
Feb 16 | 8.47 | 8.61 |
8.62
|
8.23
|
1.7M | 0.95% | ||||
Feb 12 | 8.39 | 8.71 |
8.74
|
8.36
|
1.2M | -3.67% | ||||
Feb 11 | 8.71 | 8.98 |
9.03
|
8.52
|
1.6M | -2.02% | ||||
Feb 10 | 8.89 | 9.2 |
9.41
|
8.68
|
1.5M | -2.09% | ||||
Feb 9 | 9.08 | 9.41 |
9.58
|
9.07
|
1.6M | -4.12% | ||||
Feb 8 | 9.47 | 9.67 |
9.8
|
8.81
|
3.3M | -2.07% | ||||
Feb 5 | 9.67 | 8.49 |
10.09
|
8.22
|
5.6M | 16.37% | ||||
Feb 4 | 8.31 | 8.16 |
9.02
|
8.03
|
2.8M | 2.97% | ||||
Feb 3 | 8.07 | 7.65 |
8.09
|
7.57
|
1.7M | 5.22% | ||||
Feb 2 | 7.67 | 7.6 |
7.68
|
7.35
|
1.0M | 2.13% | ||||
Feb 1 | 7.51 | 7.48 |
7.54
|
7.06
|
1.3M | 2.74% | ||||
Jan 29 | 7.31 | 7.4 |
7.78
|
7.3
|
1.7M | -2.79% | ||||
Jan 28 | 7.52 | 7.67 |
7.98
|
7.39
|
1.7M | -1.31% | ||||
Jan 27 | 7.62 | 7.5 |
8.41
|
7.5
|
4.0M | 0.26% | ||||
Jan 26 | 7.6 | 7.25 |
7.63
|
7.21
|
2.4M | 5.70% | ||||
Jan 25 | 7.19 | 6.86 |
7.2
|
6.83
|
2.0M | 5.43% | ||||
Jan 22 | 6.82 | 6.81 |
6.89
|
6.57
|
969K | 0.44% | ||||
Jan 21 | 6.79 | 6.96 |
6.97
|
6.72
|
1.3M | -1.02% | ||||
Jan 20 | 6.86 | 6.76 |
6.97
|
6.65
|
1.1M | 2.69% | ||||
Jan 19 | 6.68 | 6.6 |
6.76
|
6.5
|
1.2M | 3.09% | ||||
Jan 15 | 6.48 | 6.68 |
6.78
|
6.46
|
890K | -2.7% | ||||
Jan 14 | 6.66 | 6.5 |
6.68
|
6.43
|
980K | 2.94% | ||||
Jan 13 | 6.47 | 6.95 |
6.95
|
6.47
|
985K | -5.27% | ||||
Jan 12 | 6.83 | 6.74 |
7.06
|
6.73
|
1.2M | 1.79% | ||||
Jan 11 | 6.71 | 6.59 |
6.77
|
6.5
|
1.2M | 1.05% | ||||
Jan 8 | 6.64 | 6.35 |
6.68
|
6.31
|
2.0M | 4.90% | ||||
Jan 7 | 6.33 | 6 |
6.33
|
6
|
1.6M | 6.21% | ||||
Jan 6 | 5.96 | 5.84 |
6.05
|
5.74
|
1.2M | 2.58% | ||||
Jan 5 | 5.81 | 5.8 |
5.91
|
5.66
|
1.1M | 0.17% | ||||
Jan 4 | 5.8 | 5.7 |
5.87
|
5.55
|
1.2M | 3.02% | ||||
Dec 31 | 5.63 | 5.84 |
5.86
|
5.59
|
1.8M | -3.6% | ||||
Dec 30 | 5.84 | 5.69 |
5.89
|
5.63
|
1.6M | 3.73% | ||||
Dec 29 | 5.63 | 5.98 |
6
|
5.6
|
1.9M | -4.41% | ||||
Dec 28 | 5.89 | 6.28 |
6.31
|
5.87
|
1.5M | -5% | ||||
Dec 24 | 6.2 | 6.29 |
6.34
|
6.12
|
877K | -1.43% | ||||
Dec 23 | 6.29 | 6.32 |
6.38
|
6.16
|
995K | -0.63% | ||||
Dec 22 | 6.33 | 6.41 |
6.53
|
6.32
|
1.0M | -1.4% | ||||
Dec 21 | 6.42 | 6.31 |
6.43
|
6.18
|
1.2M | 0% | ||||
Dec 18 | 6.42 | 6.42 |
6.49
|
6.31
|
2.8M | 0.16% | ||||
Dec 17 | 6.41 | 6.49 |
6.49
|
6.3
|
1.3M | -1.69% | ||||
Dec 16 | 6.52 | 6.7 |
6.75
|
6.48
|
936K | -2.69% | ||||
Dec 15 | 6.7 | 6.8 |
6.88
|
6.48
|
1.2M | -0.15% | ||||
Dec 14 | 6.71 | 6.4 |
6.91
|
6.36
|
2.5M | 6.68% | ||||
Dec 11 | 6.29 | 6.11 |
6.39
|
6.06
|
1.4M | 2.61% | ||||
Dec 10 | 6.13 | 5.99 |
6.18
|
5.93
|
876K | 2.51% | ||||
Dec 9 | 5.98 | 6.25 |
6.28
|
5.91
|
1.3M | -4.17% | ||||
Dec 8 | 6.24 | 6.06 |
6.25
|
5.93
|
1.5M | 2.63% | ||||
Dec 7 | 6.08 | 6.39 |
6.48
|
6.05
|
1.6M | -3.95% | ||||
Dec 4 | 6.33 | 6.3 |
6.38
|
6.22
|
751K | 0.48% | ||||
Dec 3 | 6.3 | 6.23 |
6.35
|
6.21
|
732K | 1.12% | ||||
Dec 2 | 6.23 | 6.3 |
6.32
|
6.11
|
1.3M | -0.48% | ||||
Dec 1 | 6.26 | 6.43 |
6.48
|
6.25
|
792K | -2.64% | ||||
Nov 30 | 6.43 | 6.66 |
6.71
|
6.34
|
1.7M | -3.74% | ||||
Nov 27 | 6.68 | 6.42 |
6.72
|
6.42
|
1.1M | 5.03% | ||||
Nov 25 | 6.36 | 6.26 |
6.43
|
6.25
|
1.0M | 1.60% | ||||
Nov 24 | 6.26 | 6.43 |
6.43
|
6.25
|
1.0M | -1.42% | ||||
Nov 23 | 6.35 | 6.32 |
6.36
|
6.15
|
1.1M | 0.63% | ||||
Nov 20 | 6.31 | 6.18 |
6.34
|
6.07
|
1.2M | 1.61% | ||||
Nov 19 | 6.21 | 6.26 |
6.36
|
6.15
|
633K | -0.8% | ||||
Nov 18 | 6.26 | 6.47 |
6.62
|
6.26
|
1.7M | -2.49% | ||||
Nov 17 | 6.42 | 6.2 |
6.49
|
6.05
|
1.5M | 3.22% | ||||
Nov 16 | 6.22 | 6.13 |
6.26
|
6.1
|
1.3M | 2.13% | ||||
Nov 13 | 6.09 | 6.1 |
6.19
|
6.05
|
737K | 0% | ||||
Nov 12 | 6.09 | 6.08 |
6.16
|
5.97
|
970K | -0.16% | ||||
Nov 11 | 6.1 | 6.24 |
6.25
|
6.04
|
748K | -1.61% | ||||
Nov 10 | 6.2 | 6.16 |
6.3
|
6.05
|
1.3M | 1.97% | ||||
Nov 9 | 6.08 | 6.26 |
6.37
|
6.06
|
1.1M | 0.50% | ||||
Nov 6 | 6.05 | 6.17 |
6.18
|
5.98
|
704K | -1.79% | ||||
Nov 5 | 6.16 | 6.24 |
6.24
|
5.99
|
909K | -1.12% | ||||
Nov 4 | 6.23 | 5.78 |
6.23
|
5.78
|
1.6M | 7.60% | ||||
Nov 3 | 5.79 | 5.64 |
5.84
|
5.57
|
929K | 3.58% | ||||
Nov 2 | 5.59 | 5.63 |
5.67
|
5.42
|
939K | -0.71% | ||||
Oct 30 | 5.63 | 5.75 |
5.86
|
5.54
|
2.1M | 0.90% | ||||
Oct 29 | 5.58 | 5.5 |
5.83
|
5.29
|
2.0M | 5.28% | ||||
Oct 28 | 5.3 | 5.53 |
5.53
|
5.26
|
1.3M | -4.85% | ||||
Oct 27 | 5.57 | 5.57 |
5.72
|
5.47
|
1.3M | -0.18% | ||||
Oct 26 | 5.58 | 5.67 |
5.74
|
5.46
|
844K | -2.45% | ||||
Oct 23 | 5.72 | 5.71 |
5.81
|
5.61
|
1.2M | 0.35% | ||||
Oct 22 | 5.7 | 5.46 |
5.72
|
5.45
|
1.4M | 4.59% | ||||
Oct 21 | 5.45 | 5.54 |
5.61
|
5.43
|
973K | -2.15% | ||||
Oct 20 | 5.57 | 5.76 |
5.77
|
5.56
|
1.2M | -2.79% | ||||
Oct 19 | 5.73 | 5.93 |
5.97
|
5.72
|
855K | -2.88% | ||||
Oct 16 | 5.9 | 5.89 |
6.02
|
5.86
|
693K | 0.34% | ||||
Oct 15 | 5.88 | 5.82 |
5.89
|
5.73
|
660K | 0.34% | ||||
Oct 14 | 5.86 | 6.04 |
6.13
|
5.85
|
811K | -3.14% | ||||
Oct 13 | 6.05 | 6.01 |
6.09
|
5.95
|
708K | 0.33% | ||||
Oct 12 | 6.03 | 6.09 |
6.13
|
5.97
|
850K | -1.47% | ||||
Oct 9 | 6.12 | 6.18 |
6.2
|
6.07
|
964K | 0% | ||||
Oct 8 | 6.12 | 6.23 |
6.31
|
6.06
|
877K | 0.16% | ||||
Oct 7 | 6.11 | 5.9 |
6.17
|
5.89
|
1.6M | 4.27% | ||||
Oct 6 | 5.86 | 5.96 |
6.03
|
5.81
|
1.1M | -0.85% | ||||
Oct 5 | 5.91 | 5.56 |
5.91
|
5.56
|
1.1M | 6.49% | ||||
Oct 2 | 5.55 | 5.51 |
5.71
|
5.43
|
1.6M | -2.97% | ||||
Oct 1 | 5.72 | 5.82 |
5.91
|
5.7
|
1.2M | -1.72% | ||||
Sep 30 | 5.82 | 5.93 |
5.99
|
5.8
|
1.2M | -1.85% | ||||
Sep 29 | 5.93 | 5.96 |
6.01
|
5.86
|
937K | -1% | ||||
Sep 28 | 5.99 | 6.14 |
6.16
|
5.94
|
1.0M | -0.66% | ||||
Sep 25 | 6.03 | 6.02 |
6.09
|
5.94
|
1.2M | -0.99% | ||||
Sep 24 | 6.09 | 6.01 |
6.26
|
5.88
|
939K | 1.16% | ||||
Sep 23 | 6.02 | 6.69 |
6.69
|
6
|
1.2M | -9.75% | ||||
Sep 22 | 6.67 | 6.64 |
6.7
|
6.45
|
885K | 0.91% | ||||
Sep 21 | 6.61 | 6.69 |
6.69
|
6.5
|
1.2M | -3.36% | ||||
Sep 18 | 6.84 | 6.63 |
6.84
|
6.46
|
3.0M | 3.64% | ||||
Sep 17 | 6.6 | 6.46 |
6.66
|
6.41
|
1.5M | 1.23% | ||||
Sep 16 | 6.52 | 6.27 |
6.56
|
6.26
|
1.4M | 4.32% | ||||
Sep 15 | 6.25 | 6.16 |
6.43
|
6.02
|
2.1M | 2.80% | ||||
Sep 14 | 6.08 | 5.84 |
6.11
|
5.81
|
1.6M | 6.11% | ||||
Sep 11 | 5.73 | 6.01 |
6.09
|
5.7
|
1.0M | -3.05% | ||||
Sep 10 | 5.91 | 6.09 |
6.27
|
5.89
|
1.3M | -2.15% | ||||
Sep 9 | 6.04 | 5.94 |
6.19
|
5.91
|
1.1M | 3.25% | ||||
Sep 8 | 5.85 | 5.97 |
6.09
|
5.85
|
1.0M | -4.41% | ||||
Sep 4 | 6.12 | 6.27 |
6.28
|
5.71
|
1.6M | -2.24% | ||||
Sep 3 | 6.26 | 6.49 |
6.55
|
6.2
|
1.2M | -3.84% | ||||
Sep 2 | 6.51 | 6.4 |
6.61
|
6.16
|
1.5M | 0.93% | ||||
Sep 1 | 6.45 | 6.78 |
6.78
|
6.41
|
1.8M | -3.59% | ||||
Aug 31 | 6.69 | 6.98 |
7.04
|
6.65
|
1.4M | -2.05% | ||||
Aug 28 | 6.83 | 7.53 |
7.59
|
6.79
|
2.8M | -8.2% | ||||
Aug 27 | 7.44 | 8.13 |
8.15
|
7.34
|
1.6M | -8.26% | ||||
Aug 26 | 8.11 | 8.02 |
8.2
|
7.9
|
1.6M | 1.50% | ||||
Aug 25 | 7.99 | 7.8 |
8.06
|
7.76
|
1.2M | 2.44% | ||||
Aug 24 | 7.8 | 7.98 |
7.99
|
7.74
|
941K | -1.64% | ||||
Aug 21 | 7.93 | 7.73 |
8.05
|
7.7
|
1.1M | 1.54% | ||||
Aug 20 | 7.81 | 7.74 |
7.82
|
7.65
|
765K | 0.90% | ||||
Aug 19 | 7.74 | 7.7 |
7.87
|
7.65
|
817K | 0.13% | ||||
Aug 18 | 7.73 | 7.79 |
7.88
|
7.66
|
696K | -0.64% | ||||
Aug 17 | 7.78 | 7.35 |
7.81
|
7.3
|
1.5M | 5.71% | ||||
Aug 14 | 7.36 | 7.53 |
7.59
|
7.32
|
843K | -2.26% | ||||
Aug 13 | 7.53 | 7.64 |
7.72
|
7.47
|
892K | -1.18% | ||||
Aug 12 | 7.62 | 7.61 |
7.74
|
7.53
|
724K | 0.40% | ||||
Aug 11 | 7.59 | 7.71 |
7.99
|
7.56
|
1.4M | -1.3% | ||||
Aug 10 | 7.69 | 7.57 |
7.79
|
7.48
|
951K | 2.12% | ||||
Aug 7 | 7.53 | 7.25 |
7.56
|
7.21
|
984K | 3.29% | ||||
Aug 6 | 7.29 | 7.41 |
7.55
|
7.2
|
914K | -3.06% | ||||
Aug 5 | 7.52 | 7.42 |
7.54
|
7.35
|
1.0M | 2.59% | ||||
Aug 4 | 7.33 | 7.26 |
7.44
|
7.19
|
826K | 0.41% | ||||
Aug 3 | 7.3 | 7.14 |
7.34
|
6.99
|
1.3M | 3.99% | ||||
Jul 31 | 7.02 | 7.43 |
7.47
|
6.95
|
1.7M | -6.9% | ||||
Jul 30 | 7.54 | 6.7 |
7.81
|
6.7
|
3.7M | 14.07% | ||||
Jul 29 | 6.61 | 6.59 |
6.68
|
6.45
|
1.2M | 0.30% | ||||
Jul 28 | 6.59 | 6.93 |
6.94
|
6.59
|
950K | -5.18% | ||||
Jul 27 | 6.95 | 6.77 |
6.97
|
6.75
|
881K | 2.96% | ||||
Jul 24 | 6.75 | 6.75 |
6.84
|
6.6
|
865K | 0% | ||||
Jul 23 | 6.75 | 6.82 |
6.95
|
6.71
|
663K | -0.88% | ||||
Jul 22 | 6.81 | 6.85 |
6.93
|
6.71
|
779K | -0.87% | ||||
Jul 21 | 6.87 | 7.1 |
7.14
|
6.86
|
939K | -3.1% | ||||
Jul 20 | 7.09 | 7.1 |
7.19
|
7.02
|
986K | -0.14% | ||||
Jul 17 | 7.1 | 7.08 |
7.27
|
7.06
|
1.1M | 0% | ||||
Jul 16 | 7.1 | 6.98 |
7.11
|
6.87
|
750K | 0.57% | ||||
Jul 15 | 7.06 | 7 |
7.11
|
6.88
|
1.3M | 3.07% | ||||
Jul 14 | 6.85 | 6.69 |
6.86
|
6.51
|
1.2M | 2.09% | ||||
Jul 13 | 6.71 | 6.91 |
7.15
|
6.7
|
2.4M | -1.47% | ||||
Jul 10 | 6.81 | 6.92 |
6.96
|
6.77
|
677K | -1.02% | ||||
Jul 9 | 6.88 | 6.94 |
6.97
|
6.81
|
835K | -0.86% | ||||
Jul 8 | 6.94 | 6.92 |
7
|
6.83
|
785K | 0.87% | ||||
Jul 7 | 6.88 | 6.64 |
7.02
|
6.62
|
1.3M | 3.30% | ||||
Jul 6 | 6.66 | 6.8 |
6.84
|
6.62
|
1.2M | -0.3% | ||||
Jul 2 | 6.68 | 7.09 |
7.18
|
6.62
|
2.3M | -5.78% | ||||
Jul 1 | 7.09 | 7.16 |
7.29
|
6.99
|
1.8M | -1.66% | ||||
Jun 30 | 7.21 | 7.2 |
7.38
|
7.1
|
1.8M | -0.69% | ||||
Jun 29 | 7.26 | 7.63 |
7.64
|
7.16
|
1.9M | -3.97% | ||||
Jun 26 | 7.56 | 7.77 |
7.79
|
7.4
|
1.8M | -2.58% | ||||
Jun 25 | 7.76 | 7.4 |
7.81
|
7.32
|
1.7M | 4.44% | ||||
Jun 24 | 7.43 | 8.02 |
8.18
|
7.43
|
1.3M | -8.04% | ||||
Jun 23 | 8.08 | 7.9 |
8.36
|
7.9
|
2.2M | 2.93% | ||||
Jun 22 | 7.85 | 7.58 |
7.85
|
7.39
|
2.0M | 3.70% | ||||
Jun 19 | 7.57 | 7.58 |
7.81
|
7.47
|
2.3M | 0.66% | ||||
Jun 18 | 7.52 | 7.4 |
7.57
|
7.32
|
884K | 0.80% | ||||
Jun 17 | 7.46 | 7.52 |
7.59
|
7.36
|
1.1M | -0.8% | ||||
Jun 16 | 7.52 | 7.61 |
7.74
|
7.43
|
1.3M | 0% | ||||
Jun 15 | 7.52 | 7.1 |
7.6
|
6.95
|
1.1M | 3.72% | ||||
Jun 12 | 7.25 | 7.3 |
7.31
|
6.91
|
1.2M | 4.92% | ||||
Jun 11 | 6.91 | 7.66 |
7.66
|
6.91
|
1.7M | -12.09% | ||||
Jun 10 | 7.86 | 7.66 |
8.03
|
7.58
|
2.0M | 3.69% | ||||
Jun 9 | 7.58 | 7.51 |
7.75
|
7.38
|
1.3M | 0% | ||||
Jun 8 | 7.58 | 7.49 |
7.65
|
7.32
|
1.5M | 2.71% | ||||
Jun 5 | 7.38 | 7.39 |
7.44
|
7.15
|
1.4M | 3.51% | ||||
Jun 4 | 7.13 | 7.1 |
7.35
|
7.04
|
1.4M | 0.28% | ||||
Jun 3 | 7.11 | 7.47 |
7.59
|
7.11
|
1.7M | -4.56% | ||||
Jun 2 | 7.45 | 7.28 |
7.59
|
7.17
|
1.7M | 2.34% | ||||
Jun 1 | 7.28 | 7.16 |
7.38
|
7
|
1.5M | 1.82% | ||||
May 29 | 7.15 | 7.24 |
7.3
|
6.89
|
1.5M | -0.69% | ||||
May 28 | 7.2 | 7.47 |
7.56
|
7.19
|
1.2M | -3.36% | ||||
May 27 | 7.45 | 7.76 |
7.89
|
7.24
|
1.9M | -3.75% | ||||
May 26 | 7.74 | 8.05 |
8.15
|
7.72
|
2.2M | -2.64% | ||||
May 22 | 7.95 | 7.83 |
8.01
|
7.66
|
1.2M | 0.76% | ||||
May 21 | 7.89 | 7.86 |
8.03
|
7.6
|
1.9M | 1.15% | ||||
May 20 | 7.8 | 7.21 |
7.84
|
7.21
|
2.6M | 10.64% | ||||
May 19 | 7.05 | 7.15 |
7.34
|
7.05
|
1.2M | -1.12% | ||||
May 18 | 7.13 | 7.35 |
7.4
|
7.08
|
1.5M | 0.42% | ||||
May 15 | 7.1 | 6.85 |
7.23
|
6.84
|
1.8M | 2.90% | ||||
May 14 | 6.9 | 6.95 |
7.04
|
6.69
|
1.1M | -1.57% | ||||
May 13 | 7.01 | 6.95 |
7.35
|
6.7
|
2.1M | 1.45% | ||||
May 12 | 6.91 | 7.28 |
7.58
|
6.9
|
2.8M | -4.56% | ||||
May 11 | 7.24 | 6.49 |
7.29
|
6.44
|
2.9M | 11.04% | ||||
May 8 | 6.52 | 6.48 |
6.55
|
6.32
|
1.1M | 1.24% | ||||
May 7 | 6.44 | 6.57 |
6.65
|
6.25
|
1.4M | -0.77% | ||||
May 6 | 6.49 | 6.85 |
6.94
|
6.46
|
1.7M | -2.99% | ||||
May 5 | 6.69 | 6.63 |
6.84
|
6.47
|
2.7M | 5.52% | ||||
May 4 | 6.34 | 5.43 |
6.34
|
5.36
|
2.8M | 16.33% | ||||
May 1 | 5.45 | 5.6 |
5.78
|
5.22
|
1.7M | -5.38% | ||||
Apr 30 | 5.76 | 6.2 |
6.2
|
5.75
|
1.8M | -7.1% | ||||
Apr 29 | 6.2 | 6.45 |
6.45
|
6.16
|
1.3M | -1.12% | ||||
Apr 28 | 6.27 | 6.65 |
6.68
|
6.24
|
1.8M | -2.94% | ||||
Apr 27 | 6.46 | 6.18 |
6.6
|
6.17
|
1.8M | 7.49% | ||||
Apr 24 | 6.01 | 5.74 |
6.05
|
5.62
|
1.3M | 5.62% | ||||
Apr 23 | 5.69 | 5.77 |
5.95
|
5.61
|
1.3M | -0.87% | ||||
Apr 22 | 5.74 | 5.79 |
5.83
|
5.62
|
894K | 1.59% | ||||
Apr 21 | 5.65 | 5.71 |
5.79
|
5.54
|
879K | -2.08% | ||||
Apr 20 | 5.77 | 5.49 |
5.9
|
5.39
|
1.6M | 2.67% | ||||
Apr 17 | 5.62 | 5.69 |
5.77
|
5.35
|
1.5M | 1.44% | ||||
Apr 16 | 5.54 | 5.28 |
5.59
|
5.28
|
1.4M | 5.12% | ||||
Apr 15 | 5.27 | 5.36 |
5.47
|
5.05
|
1.6M | -4.87% | ||||
Apr 14 | 5.54 | 5.89 |
5.95
|
5.48
|
3.2M | -1.77% | ||||
Apr 13 | 5.64 | 5.28 |
5.7
|
4.99
|
2.5M | 11.68% | ||||
Apr 9 | 5.05 | 4.98 |
5.2
|
4.89
|
1.4M | 2.64% | ||||
Apr 8 | 4.92 | 4.68 |
4.95
|
4.56
|
1.5M | 7.66% | ||||
Apr 7 | 4.57 | 4.75 |
4.92
|
4.55
|
1.7M | -1.72% | ||||
Apr 6 | 4.65 | 4.52 |
4.65
|
4.44
|
1.5M | 5.68% | ||||
Apr 3 | 4.4 | 4.48 |
4.58
|
4.31
|
917K | -2% | ||||
Apr 2 | 4.49 | 4.4 |
4.63
|
4.3
|
1.6M | 3.22% | ||||
Apr 1 | 4.35 | 4.35 |
4.65
|
4.3
|
1.4M | -7.05% | ||||
Mar 31 | 4.68 | 4.73 |
4.8
|
4.49
|
1.6M | -1.27% | ||||
Mar 30 | 4.74 | 4.64 |
4.79
|
4.47
|
1.2M | 4.64% | ||||
Mar 27 | 4.53 | 4.71 |
4.84
|
4.53
|
1.3M | -6.4% | ||||
Mar 26 | 4.84 | 4.55 |
5
|
4.54
|
1.8M | 8.76% | ||||
Mar 25 | 4.45 | 4.37 |
4.59
|
4.27
|
1.6M | 3.01% | ||||
Mar 24 | 4.32 | 4.27 |
4.39
|
3.97
|
1.9M | 6.67% | ||||
Mar 23 | 4.05 | 4.33 |
4.33
|
3.85
|
1.7M | -6.25% | ||||
Mar 20 | 4.32 | 4.29 |
4.72
|
4.23
|
2.2M | 1.65% | ||||
Mar 19 | 4.25 | 3.88 |
4.5
|
3.87
|
2.5M | 9.82% | ||||
Mar 18 | 3.87 | 3.6 |
4.34
|
3.6
|
2.8M | 8.10% | ||||
Mar 17 | 3.58 | 3.6 |
3.88
|
3.26
|
2.2M | 3.77% | ||||
Mar 16 | 3.45 | 3.83 |
4
|
3.45
|
2.0M | -17.66% | ||||
Mar 13 | 4.19 | 4.6 |
4.73
|
3.81
|
2.5M | 2.44% | ||||
Mar 12 | 4.09 | 4.4 |
4.57
|
4
|
2.6M | -19.33% | ||||
Mar 11 | 5.07 | 5.4 |
5.54
|
4.98
|
1.6M | -9.46% | ||||
Mar 10 | 5.6 | 5.61 |
5.63
|
5.24
|
1.2M | 3.51% | ||||
Mar 9 | 5.41 | 5.51 |
5.72
|
5.07
|
1.5M | -6.72% | ||||
Mar 6 | 5.8 | 5.89 |
6.06
|
5.75
|
1.3M | -3.97% | ||||
Mar 5 | 6.04 | 6.28 |
6.33
|
5.96
|
1.6M | -6.21% | ||||
Mar 4 | 6.44 | 6.01 |
6.45
|
6.01
|
1.6M | 8.60% | ||||
Mar 3 | 5.93 | 6.1 |
6.3
|
5.87
|
1.2M | -2.63% | ||||
Mar 2 | 6.09 | 5.97 |
6.1
|
5.69
|
1.6M | 2.87% | ||||
Feb 28 | 5.92 | 5.9 |
6.25
|
5.78
|
2.4M | -0.67% | ||||
Feb 27 | 5.96 | 6.01 |
6.44
|
5.85
|
2.0M | -4.33% | ||||
Feb 26 | 6.23 | 6.41 |
6.47
|
6.13
|
1.5M | -2.2% | ||||
Feb 25 | 6.37 | 6.89 |
6.95
|
6.32
|
1.6M | -6.73% | ||||
Feb 24 | 6.83 | 6.79 |
6.9
|
6.53
|
1.5M | -1.44% | ||||
Feb 21 | 6.93 | 6.92 |
7.04
|
6.8
|
870K | -0.43% | ||||
Feb 20 | 6.96 | 6.98 |
7.08
|
6.68
|
1.2M | 0.29% | ||||
Feb 19 | 6.94 | 6.8 |
7.03
|
6.8
|
1.2M | 2.66% | ||||
Feb 18 | 6.76 | 6.74 |
6.85
|
6.62
|
770K | 0.45% | ||||
Feb 14 | 6.73 | 6.64 |
6.81
|
6.52
|
1.1M | 1.36% | ||||
Feb 13 | 6.64 | 6.81 |
6.88
|
6.62
|
822K | -2.78% | ||||
Feb 12 | 6.83 | 6.76 |
6.85
|
6.71
|
844K | 2.25% | ||||
Feb 11 | 6.68 | 6.79 |
6.84
|
6.66
|
652K | -1.18% | ||||
Feb 10 | 6.76 | 6.55 |
6.79
|
6.53
|
635K | 3.21% | ||||
Feb 7 | 6.55 | 6.69 |
6.71
|
6.48
|
741K | -2.09% | ||||
Feb 6 | 6.69 | 6.75 |
6.77
|
6.54
|
821K | 0% | ||||
Feb 5 | 6.69 | 6.58 |
6.73
|
6.53
|
802K | 2.61% | ||||
Feb 4 | 6.52 | 6.53 |
6.58
|
6.35
|
968K | 1.56% | ||||
Feb 3 | 6.42 | 6.36 |
6.52
|
6.29
|
838K | 2.23% | ||||
Jan 31 | 6.28 | 6.23 |
6.32
|
6.1
|
1.1M | -0.32% | ||||
Jan 30 | 6.3 | 6.4 |
6.5
|
6.2
|
909K | -1.56% | ||||
Jan 29 | 6.4 | 6.54 |
6.63
|
6.38
|
809K | -1.84% | ||||
Jan 28 | 6.52 | 6.4 |
6.61
|
6.38
|
919K | 3.16% | ||||
Jan 27 | 6.32 | 6.47 |
6.52
|
6.29
|
1.4M | -4.1% | ||||
Jan 24 | 6.59 | 6.85 |
6.92
|
6.53
|
1.6M | -3.23% | ||||
Jan 23 | 6.81 | 6.98 |
7.01
|
6.7
|
1.4M | -2.71% | ||||
Jan 22 | 7 | 7.13 |
7.16
|
6.95
|
888K | -1.27% | ||||
Jan 21 | 7.09 | 7.23 |
7.24
|
7.07
|
1.1M | -1.25% | ||||
Jan 17 | 7.18 | 7.44 |
7.44
|
7.14
|
1.1M | -2.71% | ||||
Jan 16 | 7.38 | 7.41 |
7.53
|
7.34
|
762K | 0.14% | ||||
Jan 15 | 7.37 | 7.44 |
7.54
|
7.31
|
964K | 0.14% | ||||
Jan 14 | 7.36 | 7.29 |
7.41
|
7.05
|
1.3M | 0.82% | ||||
Jan 13 | 7.3 | 7.74 |
7.78
|
7.25
|
1.7M | -5.56% | ||||
Jan 10 | 7.73 | 7.78 |
8.04
|
7.71
|
1.1M | 0.13% | ||||
Jan 9 | 7.72 | 7.65 |
7.88
|
7.59
|
909K | 1.71% | ||||
Jan 8 | 7.59 | 7.57 |
7.74
|
7.53
|
905K | 0% | ||||
Jan 7 | 7.59 | 7.66 |
7.73
|
7.52
|
886K | -1.68% | ||||
Jan 6 | 7.72 | 7.75 |
7.8
|
7.47
|
1.0M | -0.64% | ||||
Jan 3 | 7.77 | 7.9 |
7.96
|
7.75
|
910K | -2.26% | ||||
Jan 2 | 7.95 | 8.25 |
8.3
|
7.89
|
1.2M | -0.87% | ||||
Dec 31 | 8.02 | 7.9 |
8.12
|
7.89
|
872K | 1.13% | ||||
Dec 30 | 7.93 | 8.29 |
8.29
|
7.92
|
995K | -4.8% | ||||
Dec 27 | 8.33 | 8.73 |
8.75
|
8.24
|
1.2M | -4.14% | ||||
Dec 26 | 8.69 | 8.8 |
8.87
|
8.52
|
1.2M | -0.46% | ||||
Dec 24 | 8.73 | 8.33 |
8.73
|
8.27
|
1.3M | 5.05% | ||||
Dec 23 | 8.31 | 7.86 |
8.41
|
7.73
|
2.1M | 6.95% | ||||
Dec 20 | 7.77 | 7.99 |
8.03
|
7.71
|
1.8M | -2.75% | ||||
Dec 19 | 7.99 | 7.94 |
8.01
|
7.81
|
826K | 0.63% | ||||
Dec 18 | 7.94 | 8.14 |
8.19
|
7.82
|
809K | -2.34% | ||||
Dec 17 | 8.13 | 8.1 |
8.23
|
7.95
|
1.2M | 0.74% | ||||
Dec 16 | 8.07 | 8.02 |
8.18
|
7.89
|
904K | 1.51% | ||||
Dec 13 | 7.95 | 7.88 |
8.2
|
7.87
|
1.3M | 0.63% | ||||
Dec 12 | 7.9 | 7.62 |
7.9
|
7.52
|
1.2M | 3.81% | ||||
Dec 11 | 7.61 | 7.7 |
7.84
|
7.49
|
981K | -0.78% | ||||
Dec 10 | 7.67 | 7.62 |
7.94
|
7.56
|
1.4M | 0.79% | ||||
Dec 9 | 7.61 | 7.31 |
7.67
|
7.3
|
1.4M | 3.68% | ||||
Dec 6 | 7.34 | 7.02 |
7.35
|
6.95
|
1.3M | 5.46% | ||||
Dec 5 | 6.96 | 7.15 |
7.36
|
6.93
|
1.9M | -2.11% | ||||
Dec 4 | 7.11 | 7.12 |
7.16
|
6.98
|
2.0M | 0.57% | ||||
Dec 3 | 7.07 | 7.09 |
7.12
|
7
|
1.0M | -0.7% | ||||
Dec 2 | 7.12 | 7.24 |
7.35
|
7.08
|
1.4M | -2.73% | ||||
Nov 29 | 7.32 | 7.44 |
7.5
|
7.21
|
556K | -1.74% | ||||
Nov 27 | 7.45 | 7.1 |
7.49
|
7.1
|
1.2M | 4.63% | ||||
Nov 26 | 7.12 | 7.2 |
7.21
|
7
|
1.2M | -0.97% | ||||
Nov 25 | 7.19 | 7.19 |
7.3
|
7.09
|
1.5M | 0.14% | ||||
Nov 22 | 7.18 | 7.49 |
7.49
|
7.17
|
1.3M | -3.23% | ||||
Nov 21 | 7.42 | 7.09 |
7.6
|
6.97
|
2.1M | 4.80% | ||||
Nov 20 | 7.08 | 7.3 |
7.35
|
6.86
|
2.2M | -3.41% | ||||
Nov 19 | 7.33 | 8.1 |
8.44
|
7.28
|
5.0M | -7.45% | ||||
Nov 18 | 7.92 | 8 |
8.02
|
7.8
|
1.0M | -1.12% | ||||
Nov 15 | 8.01 | 8.12 |
8.16
|
7.92
|
1.0M | 0.25% | ||||
Nov 14 | 7.99 | 8.45 |
8.56
|
7.95
|
1.4M | -4.88% | ||||
Nov 13 | 8.4 | 8.18 |
8.43
|
7.91
|
1.6M | 3.07% | ||||
Nov 12 | 8.15 | 7.75 |
8.3
|
7.68
|
2.8M | 5.84% | ||||
Nov 11 | 7.7 | 7.77 |
7.8
|
7.56
|
871K | -2.04% | ||||
Nov 8 | 7.86 | 7.45 |
7.88
|
7.43
|
1.1M | 5.65% | ||||
Nov 7 | 7.44 | 7.44 |
7.89
|
7.38
|
1.4M | 1.22% | ||||
Nov 6 | 7.35 | 7.72 |
7.85
|
7.33
|
1.4M | -6.01% | ||||
Nov 5 | 7.82 | 6.8 |
7.9
|
6.75
|
4.3M | 19.21% | ||||
Nov 4 | 6.56 | 6.82 |
6.93
|
6.55
|
1.2M | -2.38% | ||||
Nov 1 | 6.72 | 6.49 |
6.8
|
6.48
|
1.4M | 3.86% | ||||
Oct 31 | 6.47 | 6.53 |
6.55
|
6.31
|
953K | -0.77% | ||||
Oct 30 | 6.52 | 6.62 |
6.64
|
6.46
|
810K | -1.95% | ||||
Oct 29 | 6.65 | 6.85 |
6.85
|
6.58
|
1.1M | -3.48% | ||||
Oct 28 | 6.89 | 6.52 |
6.95
|
6.52
|
1.5M | 6.16% | ||||
Oct 25 | 6.49 | 6.42 |
6.56
|
6.39
|
1.4M | 0.46% | ||||
Oct 24 | 6.46 | 6.62 |
6.62
|
6.43
|
578K | -1.82% | ||||
Oct 23 | 6.58 | 6.55 |
6.71
|
6.5
|
683K | 0% | ||||
Oct 22 | 6.58 | 6.59 |
6.65
|
6.46
|
651K | -0.15% | ||||
Oct 21 | 6.59 | 6.59 |
6.67
|
6.46
|
824K | 0.76% | ||||
Oct 18 | 6.54 | 6.66 |
6.8
|
6.45
|
746K | -2.39% | ||||
Oct 17 | 6.7 | 6.61 |
6.74
|
6.57
|
671K | 1.82% | ||||
Oct 16 | 6.58 | 6.64 |
6.71
|
6.53
|
659K | -0.6% | ||||
Oct 15 | 6.62 | 6.41 |
6.65
|
6.38
|
1.0M | 3.44% | ||||
Oct 14 | 6.4 | 6.38 |
6.57
|
6.3
|
743K | 0% | ||||
Oct 11 | 6.4 | 6.48 |
6.56
|
6.38
|
1.1M | 0.16% | ||||
Oct 10 | 6.39 | 6.37 |
6.55
|
6.15
|
1.3M | 0.16% | ||||
Oct 9 | 6.38 | 6.66 |
6.69
|
6.37
|
1.3M | -3.48% | ||||
Oct 8 | 6.61 | 6.76 |
6.79
|
6.57
|
1.2M | -3.5% | ||||
Oct 7 | 6.85 | 6.89 |
7.02
|
6.78
|
726K | -1.44% | ||||
Oct 4 | 6.95 | 6.97 |
7.09
|
6.72
|
1.2M | -0.29% | ||||
Oct 3 | 6.97 | 6.91 |
7.01
|
6.76
|
883K | 1.01% | ||||
Oct 2 | 6.9 | 6.72 |
6.99
|
6.6
|
1.1M | 2.07% | ||||
Oct 1 | 6.76 | 6.88 |
7.07
|
6.67
|
1.1M | -1.74% | ||||
Sep 30 | 6.88 | 6.96 |
7
|
6.66
|
1.1M | -0.86% | ||||
Sep 27 | 6.94 | 6.9 |
7.26
|
6.9
|
1.4M | 0.73% | ||||
Sep 26 | 6.89 | 6.87 |
7.22
|
6.83
|
1.9M | 1.17% | ||||
Sep 25 | 6.81 | 6.61 |
6.99
|
6.58
|
1.6M | 3.50% | ||||
Sep 24 | 6.58 | 6.95 |
6.95
|
6.5
|
1.4M | -4.78% | ||||
Sep 23 | 6.91 | 6.85 |
6.98
|
6.8
|
1.0M | 0.88% | ||||
Sep 20 | 6.85 | 7.26 |
7.35
|
6.58
|
9.2M | -5.78% | ||||
Sep 19 | 7.27 | 7.23 |
7.48
|
7.12
|
969K | 1.11% | ||||
Sep 18 | 7.19 | 7.37 |
7.41
|
7.11
|
776K | -2.71% | ||||
Sep 17 | 7.39 | 7.46 |
7.53
|
7.29
|
862K | -1.2% | ||||
Sep 16 | 7.48 | 7.15 |
7.5
|
7.1
|
1.4M | 4.62% | ||||
Sep 13 | 7.15 | 7.39 |
7.5
|
7.08
|
1.4M | -2.72% | ||||
Sep 12 | 7.35 | 7.67 |
7.7
|
7.34
|
982K | -4.3% | ||||
Sep 11 | 7.68 | 7.71 |
7.75
|
7.6
|
1.0M | -0.78% | ||||
Sep 10 | 7.74 | 7.22 |
7.78
|
7.1
|
2.1M | 6.76% | ||||
Sep 9 | 7.25 | 7.2 |
7.4
|
7.1
|
868K | 1.83% | ||||
Sep 6 | 7.12 | 7.48 |
7.49
|
7.11
|
1.3M | -4.04% | ||||
Sep 5 | 7.42 | 6.96 |
7.46
|
6.92
|
1.8M | 7.38% | ||||
Sep 4 | 6.91 | 6.75 |
6.95
|
6.7
|
1.2M | 3.13% | ||||
Sep 3 | 6.7 | 6.9 |
6.94
|
6.63
|
1.0M | -3.6% | ||||
Aug 30 | 6.95 | 7.01 |
7.07
|
6.84
|
621K | -0.71% | ||||
Aug 29 | 7 | 6.96 |
7.06
|
6.79
|
708K | 1.30% | ||||
Aug 28 | 6.91 | 6.6 |
6.94
|
6.6
|
740K | 3.91% | ||||
Aug 27 | 6.65 | 6.9 |
6.95
|
6.64
|
834K | -2.92% | ||||
Aug 26 | 6.85 | 6.82 |
6.91
|
6.64
|
906K | 2.54% | ||||
Aug 23 | 6.68 | 6.95 |
7.14
|
6.64
|
1.2M | -4.71% | ||||
Aug 22 | 7.01 | 7.13 |
7.14
|
6.94
|
1.0M | -1.54% | ||||
Aug 21 | 7.12 | 7 |
7.13
|
6.88
|
990K | 2.89% | ||||
Aug 20 | 6.92 | 6.91 |
6.98
|
6.83
|
814K | -0.14% | ||||
Aug 19 | 6.93 | 6.95 |
6.96
|
6.81
|
1.2M | 1.46% | ||||
Aug 16 | 6.83 | 6.67 |
6.84
|
6.55
|
1.5M | 4.27% | ||||
Aug 15 | 6.55 | 6.88 |
6.93
|
6.53
|
1.4M | -4.66% | ||||
Aug 14 | 6.87 | 6.85 |
6.96
|
6.79
|
1.5M | -2.28% | ||||
Aug 13 | 7.03 | 6.86 |
7.04
|
6.73
|
1.5M | 3.08% | ||||
Aug 12 | 6.82 | 7.07 |
7.15
|
6.76
|
1.5M | -4.35% | ||||
Aug 9 | 7.13 | 7.2 |
7.34
|
7.06
|
918K | -1.79% | ||||
Aug 8 | 7.26 | 7.24 |
7.37
|
7.04
|
1.2M | 0.55% | ||||
Aug 7 | 7.22 | 7.14 |
7.28
|
7.03
|
913K | -0.14% | ||||
Aug 6 | 7.23 | 7.17 |
7.27
|
6.85
|
1.5M | 2.26% | ||||
Aug 5 | 7.07 | 7.06 |
7.18
|
6.68
|
2.6M | -2.35% | ||||
Aug 2 | 7.24 | 7.4 |
7.6
|
7.13
|
1.8M | -4.36% | ||||
Aug 1 | 7.57 | 7.69 |
7.9
|
7.56
|
1.5M | -1.56% | ||||
Jul 31 | 7.69 | 7.65 |
7.98
|
7.55
|
1.5M | 0.79% | ||||
Jul 30 | 7.63 | 7.7 |
7.79
|
7.52
|
1.4M | -1.93% | ||||
Jul 29 | 7.78 | 7.84 |
7.87
|
7.61
|
1.0M | -0.38% | ||||
Jul 26 | 7.81 | 7.97 |
8
|
7.65
|
1.6M | -1.01% | ||||
Jul 25 | 7.89 | 8.05 |
8.19
|
7.87
|
1.9M | -1.99% | ||||
Jul 24 | 8.05 | 7.96 |
8.05
|
7.87
|
1.2M | 1.51% | ||||
Jul 23 | 7.93 | 8.25 |
8.27
|
7.91
|
1.4M | -3.53% | ||||
Jul 22 | 8.22 | 8.3 |
8.33
|
8.17
|
1.0M | -0.36% | ||||
Jul 19 | 8.25 | 8.43 |
8.46
|
8.23
|
1.0M | -2.14% | ||||
Jul 18 | 8.43 | 8.18 |
8.43
|
8.17
|
861K | 2.18% | ||||
Jul 17 | 8.25 | 8.59 |
8.63
|
8.16
|
1.1M | -4.07% | ||||
Jul 16 | 8.6 | 8.4 |
8.7
|
8.31
|
2.2M | 4.37% | ||||
Jul 15 | 8.24 | 8.29 |
8.29
|
8.11
|
845K | 0.12% | ||||
Jul 12 | 8.23 | 8.16 |
8.29
|
8.04
|
734K | 0.98% | ||||
Jul 11 | 8.15 | 8.41 |
8.43
|
8.13
|
961K | -2.51% | ||||
Jul 10 | 8.36 | 8.5 |
8.58
|
8.06
|
1.7M | -1.3% | ||||
Jul 9 | 8.47 | 8.24 |
8.47
|
8.24
|
835K | 2.42% | ||||
Jul 8 | 8.27 | 8.15 |
8.39
|
8.11
|
1.0M | 0.73% | ||||
Jul 5 | 8.21 | 8.18 |
8.42
|
8.18
|
1.1M | -0.12% | ||||
Jul 3 | 8.22 | 8.05 |
8.23
|
7.96
|
712K | 2.75% | ||||
Jul 2 | 8 | 8.31 |
8.32
|
7.97
|
1.2M | -3.85% | ||||
Jul 1 | 8.32 | 8.4 |
8.53
|
8.25
|
869K | 0.24% | ||||
Jun 28 | 8.3 | 8.34 |
8.45
|
8.2
|
3.5M | -0.84% | ||||
Jun 27 | 8.37 | 7.97 |
8.38
|
7.95
|
1.8M | 5.68% | ||||
Jun 26 | 7.92 | 8.08 |
8.13
|
7.88
|
1.1M | -1.25% | ||||
Jun 25 | 8.02 | 8.11 |
8.18
|
7.95
|
1.5M | 0.88% | ||||
Jun 24 | 7.95 | 8 |
8.13
|
7.9
|
1.5M | -0.75% | ||||
Jun 21 | 8.01 | 7.97 |
8.06
|
7.82
|
1.7M | -0.12% | ||||
Jun 20 | 8.02 | 8.32 |
8.4
|
8
|
1.4M | -2.55% | ||||
Jun 19 | 8.23 | 8.33 |
8.4
|
8.22
|
741K | -1.44% | ||||
Jun 18 | 8.35 | 8.07 |
8.35
|
8.05
|
943K | 2.58% | ||||
Jun 17 | 8.14 | 7.93 |
8.15
|
7.83
|
1.8M | 3.56% | ||||
Jun 14 | 7.86 | 8.12 |
8.15
|
7.86
|
1.2M | -3.79% | ||||
Jun 13 | 8.17 | 7.99 |
8.17
|
7.9
|
952K | 2.38% | ||||
Jun 12 | 7.98 | 7.72 |
7.99
|
7.7
|
756K | 2.70% | ||||
Jun 11 | 7.77 | 8.05 |
8.23
|
7.55
|
2.0M | 0.78% | ||||
Jun 10 | 7.71 | 7.91 |
8.08
|
7.7
|
1.1M | -1.66% | ||||
Jun 7 | 7.84 | 7.75 |
7.85
|
7.29
|
2.0M | 1.69% | ||||
Jun 6 | 7.71 | 8 |
8.02
|
7.64
|
1.2M | -3.87% | ||||
Jun 5 | 8.02 | 8.08 |
8.12
|
7.88
|
987K | -0.25% | ||||
Jun 4 | 8.04 | 7.81 |
8.05
|
7.7
|
1.5M | 4.82% | ||||
Jun 3 | 7.67 | 7.7 |
7.83
|
7.58
|
1.3M | -0.26% | ||||
May 31 | 7.69 | 7.71 |
7.89
|
7.63
|
1.2M | -1.91% | ||||
May 30 | 7.84 | 8 |
8.07
|
7.79
|
1.3M | -1.51% | ||||
May 29 | 7.96 | 7.82 |
8.1
|
7.65
|
1.4M | 1.53% | ||||
May 28 | 7.84 | 8.55 |
8.58
|
7.78
|
3.0M | -8.2% | ||||
May 24 | 8.54 | 8.4 |
8.55
|
8.32
|
1.3M | 2.40% | ||||
May 23 | 8.34 | 8.25 |
8.35
|
8.05
|
1.1M | -0.24% | ||||
May 22 | 8.36 | 8.59 |
8.63
|
8.28
|
1.2M | -3.24% | ||||
May 21 | 8.64 | 8.35 |
8.64
|
8.28
|
1.6M | 4.98% | ||||
May 20 | 8.23 | 8.3 |
8.46
|
8.18
|
1.2M | -1.79% | ||||
May 17 | 8.38 | 8.35 |
8.65
|
8.3
|
1.6M | -1.18% | ||||
May 16 | 8.48 | 8.53 |
8.77
|
8.39
|
1.5M | -0.35% | ||||
May 15 | 8.51 | 8.38 |
8.6
|
8.17
|
1.3M | 1.43% | ||||
May 14 | 8.39 | 8.11 |
8.45
|
8.07
|
2.8M | 5.27% | ||||
May 13 | 7.97 | 8.28 |
8.29
|
7.85
|
2.3M | -5.57% | ||||
May 10 | 8.44 | 8.52 |
8.64
|
8.25
|
1.6M | -2.31% | ||||
May 9 | 8.64 | 8.42 |
8.74
|
8.28
|
1.5M | -0.23% | ||||
May 8 | 8.66 | 8.34 |
8.92
|
8.28
|
1.8M | 3.96% | ||||
May 7 | 8.33 | 8.76 |
8.88
|
8.26
|
2.3M | -6.51% | ||||
May 6 | 8.91 | 8.26 |
8.92
|
8.11
|
2.8M | 5.32% | ||||
May 3 | 8.46 | 8.05 |
8.47
|
8
|
2.6M | 3.80% | ||||
May 2 | 8.15 | 7.9 |
8.21
|
7.63
|
2.3M | 3.95% | ||||
May 1 | 7.84 | 7.89 |
8.1
|
7.72
|
2.2M | 0.13% | ||||
Apr 30 | 7.83 | 8.16 |
8.24
|
7.74
|
2.8M | -4.63% | ||||
Apr 29 | 8.21 | 8.4 |
8.56
|
8.2
|
1.9M | -2.15% | ||||
Apr 26 | 8.39 | 8.37 |
8.46
|
8.23
|
2.1M | 0.48% | ||||
Apr 25 | 8.35 | 8.4 |
8.62
|
8.34
|
2.3M | -0.24% | ||||
Apr 24 | 8.37 | 8.7 |
8.7
|
8.35
|
2.2M | -4.01% | ||||
Apr 23 | 8.72 | 8.67 |
8.81
|
8.46
|
2.7M | 0% | ||||
Apr 22 | 8.72 | 8.75 |
8.93
|
8.58
|
1.8M | -1.13% | ||||
Apr 18 | 8.82 | 8.65 |
8.89
|
8.35
|
2.8M | 2.68% | ||||
Apr 17 | 8.59 | 9.14 |
9.17
|
8.35
|
4.1M | -6.02% | ||||
Apr 16 | 9.14 | 8.9 |
9.26
|
8.68
|
2.8M | 3.39% | ||||
Apr 15 | 8.84 | 9.3 |
9.3
|
8.81
|
3.1M | -5.45% | ||||
Apr 12 | 9.35 | 10.02 |
10.04
|
9.03
|
7.1M | -6.22% | ||||
Apr 11 | 9.97 | 11 |
11.03
|
9.81
|
9.8M | -1.58% | ||||
Apr 10 | 10.13 | 10.21 |
10.29
|
9.88
|
3.0M | 0.20% | ||||
Apr 9 | 10.11 | 10.51 |
10.65
|
10.06
|
2.6M | 0% |