About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
VMD
...
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.
- Viemed Healthcare GAAP EPS of $0.07 misses by $0.02, revenue of $49.4M misses by $0.1M
- Viemed Healthcare Q3 2023 Earnings Preview
- Viemed Healthcare GAAP EPS of $0.06 beats by $0.02, revenue of $43.3M beats by $0.9M
- Viemed Healthcare Q2 2023 Earnings Preview
- Viemed Healthcare GAAP EPS of $0.04 misses by $0.01, revenue of $39.56M beats by $1.09M
- Viemed Healthcare agrees to acquire Tennessee-based Home Medical Products
- Viemed Healthcare Q4 results mixed
- Viemed on the rise following $2M investment in ModoHealth
- Viemed Healthcare enters into new syndicated credit facilities
- Viemed Healthcare GAAP EPS of $0.03 misses by $0.01, revenue of $35.8M beats by $1M
- Viemed Healthcare Q3 2022 Earnings Preview
- Viemed Healthcare GAAP EPS of $0.02 misses by $0.03, revenue of $33.1M beats by $0.8M
- Viemed Healthcare Q2 2022 Earnings Preview
- Viemed Healthcare Q2 2022 Earnings Preview
- Viemed Healthcare GAAP EPS of $0.04 misses by $0.01, revenue of $32.26M beats by $1.13M
- Viemed Healthcare GAAP EPS of $0.04 misses by $0.01, revenue of $32.25M beats by $1.12M
- Viemed Healthcare Q1 2022 Earnings Preview
- Viemed Healthcare announces share buyback plan
- Viemed Healthcare GAAP EPS of $0.10 beats by $0.04, revenue of $31.96M beats by $2.23M
- Viemed Healthcare EPS misses by $0.01, beats on revenue; issues Q4 guidance
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| November 1, 2021 | 0.04 / 0.0425 | 29.29M / 27.74M |
Beat! |
| August 2, 2021 | 0.04 / 0.03 | 27.4M / 27.25M |
Beat! |
| May 3, 2021 | 0.04 / 0.0433 | 28.42M / 28.54M | |
| March 3, 2021 | 0.12 / 0.0695 | 31.2M / 38.31M |
Beat! |
| November 5, 2020 | 0.09 / 0.1 | 43.93M / 41.98M |
Beat! |
| November 4, 2020 | 0.0912 / 0.1016 | 43.59M / 41.98M |
Beat! |
| August 5, 2020 | 0.6359 / 0.3 | 56.77M / 49.49M |
Beat! |
| May 4, 2020 | 0.1546 / 0.11 | 33.47M / 33.11M |
Beat! |
| March 3, 2020 | 0.08 / 0.09 | 28.61M / 28.69M | |
| November 4, 2019 | 0.09 / 0.07 | 30.96M / 27.58M |
Beat! |
| August 9, 2019 | 0.07 / 0.08 | 29.85M / 28.14M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 10.28 | 10.47 |
10.59
|
10.2
|
177K | -1.72% | ||||
| May 17, 2023 | 10.46 | 10.33 |
10.71
|
10.33
|
211K | 1.26% | ||||
| May 16, 2023 | 10.33 | 10.79 |
10.79
|
10
|
210K | -4.35% | ||||
| May 15, 2023 | 10.8 | 10.38 |
11.08
|
10.38
|
132K | 4.05% | ||||
| May 12, 2023 | 10.38 | 10.34 |
10.52
|
10.28
|
125K | 0% | ||||
| May 11, 2023 | 10.38 | 10.55 |
10.7
|
10.31
|
104K | -2.54% | ||||
| May 10, 2023 | 10.65 | 10.39 |
10.76
|
10.39
|
82.0K | 1.53% | ||||
| May 9, 2023 | 10.49 | 11 |
11
|
9.7
|
279K | -2.78% | ||||
| May 8, 2023 | 10.79 | 10.71 |
10.94
|
10.41
|
129K | 0.84% | ||||
| May 5, 2023 | 10.7 | 10.47 |
10.74
|
10.44
|
66.8K | 1.71% | ||||
| May 4, 2023 | 10.52 | 10.73 |
10.79
|
10.43
|
74.9K | -1.68% | ||||
| May 3, 2023 | 10.7 | 10.9 |
10.95
|
10.41
|
125K | -1.38% | ||||
| May 2, 2023 | 10.85 | 10.77 |
11
|
10.7
|
108K | 0.74% | ||||
| May 1, 2023 | 10.77 | 11.02 |
11.27
|
10.76
|
109K | -0.74% | ||||
| Apr 28, 2023 | 10.85 | 10.82 |
10.9
|
10.48
|
129K | -0.46% | ||||
| Apr 27, 2023 | 10.9 | 10.84 |
11.06
|
10.7
|
172K | 1.68% | ||||
| Apr 26, 2023 | 10.72 | 10.5 |
10.8
|
10.36
|
127K | 2.10% | ||||
| Apr 25, 2023 | 10.5 | 11.59 |
11.59
|
10.35
|
190K | -9.4% | ||||
| Apr 24, 2023 | 11.59 | 11.86 |
12.01
|
11.15
|
368K | -1.53% | ||||
| Apr 21, 2023 | 11.77 | 11.5 |
11.88
|
11.43
|
215K | 2.44% | ||||
| Apr 20, 2023 | 11.49 | 11.08 |
11.5
|
10.86
|
142K | 3.89% | ||||
| Apr 19, 2023 | 11.06 | 10.48 |
11.15
|
10.38
|
198K | 5.94% | ||||
| Apr 18, 2023 | 10.44 | 10.31 |
10.58
|
10.21
|
87.5K | 0.87% | ||||
| Apr 17, 2023 | 10.35 | 10.45 |
10.45
|
10.21
|
39.8K | 0.19% | ||||
| Apr 14, 2023 | 10.33 | 10.25 |
10.45
|
10.19
|
108K | 0.78% | ||||
| Apr 13, 2023 | 10.25 | 10.11 |
10.32
|
9.94
|
135K | 1.59% | ||||
| Apr 12, 2023 | 10.09 | 10.2 |
10.21
|
9.99
|
67.6K | -0.79% | ||||
| Apr 11, 2023 | 10.17 | 10.46 |
10.5
|
10.07
|
98.6K | -1.93% | ||||
| Apr 10, 2023 | 10.37 | 10.05 |
10.54
|
9.97
|
160K | 2.98% | ||||
| Apr 6, 2023 | 10.07 | 9.82 |
10.19
|
9.8
|
61.0K | 2.23% | ||||
| Apr 5, 2023 | 9.85 | 10.06 |
10.06
|
9.61
|
59.4K | -1.7% | ||||
| Apr 4, 2023 | 10.02 | 9.85 |
10.02
|
9.81
|
83.3K | 1.83% | ||||
| Apr 3, 2023 | 9.84 | 9.7 |
9.87
|
9.66
|
94.4K | 1.86% | ||||
| Mar 31, 2023 | 9.66 | 9.49 |
9.76
|
9.34
|
118K | 2.44% | ||||
| Mar 30, 2023 | 9.43 | 9.33 |
9.52
|
9.28
|
75.9K | 0.75% | ||||
| Mar 29, 2023 | 9.36 | 9.32 |
9.52
|
9.22
|
95.1K | -0.21% | ||||
| Mar 28, 2023 | 9.38 | 9.72 |
9.79
|
9.35
|
62.4K | -3.4% | ||||
| Mar 27, 2023 | 9.71 | 10.2 |
10.32
|
9.52
|
103K | -4.8% | ||||
| Mar 24, 2023 | 10.2 | 10.18 |
10.29
|
9.97
|
107K | 0.59% | ||||
| Mar 23, 2023 | 10.14 | 10.03 |
10.24
|
9.96
|
154K | 1.91% | ||||
| Mar 22, 2023 | 9.95 | 9.81 |
10.11
|
9.58
|
123K | 1.12% | ||||
| Mar 21, 2023 | 9.84 | 9.91 |
10.14
|
9.74
|
128K | -1.5% | ||||
| Mar 20, 2023 | 9.99 | 9.72 |
10
|
9.69
|
136K | 1.52% | ||||
| Mar 17, 2023 | 9.84 | 9.63 |
10
|
9.58
|
173K | 1.03% | ||||
| Mar 16, 2023 | 9.74 | 9.22 |
9.76
|
9.03
|
129K | 5.75% | ||||
| Mar 15, 2023 | 9.21 | 9.22 |
9.35
|
8.97
|
206K | -1.39% | ||||
| Mar 14, 2023 | 9.34 | 9.24 |
9.39
|
9.2
|
160K | 1.30% | ||||
| Mar 13, 2023 | 9.22 | 9.11 |
9.31
|
9.11
|
92.6K | 0.22% | ||||
| Mar 10, 2023 | 9.2 | 9.2 |
9.25
|
8.97
|
97.4K | 0% | ||||
| Mar 9, 2023 | 9.2 | 9.09 |
9.23
|
9
|
108K | 1.43% | ||||
| Mar 8, 2023 | 9.07 | 8.75 |
9.12
|
8.67
|
110K | 3.19% | ||||
| Mar 7, 2023 | 8.79 | 8.34 |
8.82
|
8.19
|
93.0K | 5.27% | ||||
| Mar 6, 2023 | 8.35 | 7.85 |
8.37
|
7.51
|
186K | 5.70% | ||||
| Mar 3, 2023 | 7.9 | 9.23 |
9.23
|
7.56
|
362K | -12.22% | ||||
| Mar 2, 2023 | 9 | 8.91 |
9.14
|
8.86
|
75.1K | -0.66% | ||||
| Mar 1, 2023 | 9.06 | 9.23 |
9.41
|
8.92
|
97.4K | -1.74% | ||||
| Feb 28, 2023 | 9.22 | 9.16 |
9.31
|
9.06
|
85.9K | 0.11% | ||||
| Feb 27, 2023 | 9.21 | 8.98 |
9.21
|
8.97
|
75.8K | 2.33% | ||||
| Feb 24, 2023 | 9 | 8.88 |
9.08
|
8.88
|
96.1K | 0% | ||||
| Feb 23, 2023 | 9 | 8.83 |
9.02
|
8.79
|
121K | 1.93% | ||||
| Feb 22, 2023 | 8.83 | 9 |
9.05
|
8.74
|
136K | -2.54% | ||||
| Feb 21, 2023 | 9.06 | 9.09 |
9.11
|
8.89
|
136K | -0.44% | ||||
| Feb 17, 2023 | 9.1 | 8.86 |
9.14
|
8.79
|
72.3K | 2.82% | ||||
| Feb 16, 2023 | 8.85 | 8.65 |
8.9
|
8.64
|
74.3K | 1.03% | ||||
| Feb 15, 2023 | 8.76 | 8.46 |
8.78
|
8.43
|
68.6K | 2.94% | ||||
| Feb 14, 2023 | 8.51 | 8.2 |
8.56
|
8.2
|
69.7K | 2.78% | ||||
| Feb 13, 2023 | 8.28 | 8.3 |
8.53
|
8.21
|
93.7K | -1.66% | ||||
| Feb 10, 2023 | 8.42 | 8.6 |
8.77
|
8.39
|
163K | -1.64% | ||||
| Feb 9, 2023 | 8.56 | 8.42 |
8.76
|
8.42
|
78.5K | 1.66% | ||||
| Feb 8, 2023 | 8.42 | 8.46 |
8.52
|
8.36
|
56.2K | 0.12% | ||||
| Feb 7, 2023 | 8.41 | 8.16 |
8.43
|
8.06
|
102K | 2.69% | ||||
| Feb 6, 2023 | 8.19 | 8.34 |
8.42
|
8.18
|
163K | -1.09% | ||||
| Feb 3, 2023 | 8.28 | 8.58 |
8.58
|
8.27
|
178K | -3.61% | ||||
| Feb 2, 2023 | 8.59 | 8.66 |
8.77
|
8.48
|
74.6K | -1.38% | ||||
| Feb 1, 2023 | 8.71 | 8.55 |
8.72
|
8.5
|
96.8K | 2.59% | ||||
| Jan 31, 2023 | 8.49 | 8.43 |
8.66
|
8.24
|
92.5K | 1.80% | ||||
| Jan 30, 2023 | 8.34 | 8.34 |
8.47
|
8.11
|
112K | 0.85% | ||||
| Jan 27, 2023 | 8.27 | 8.22 |
8.41
|
8.16
|
312K | 0.85% | ||||
| Jan 26, 2023 | 8.2 | 8.38 |
8.4
|
8.11
|
62.7K | -2.15% | ||||
| Jan 25, 2023 | 8.38 | 8.38 |
8.43
|
8.21
|
45.3K | 0.12% | ||||
| Jan 24, 2023 | 8.37 | 8.11 |
8.41
|
8.05
|
118K | 3.33% | ||||
| Jan 23, 2023 | 8.1 | 8.02 |
8.1
|
7.8
|
153K | 2.79% | ||||
| Jan 20, 2023 | 7.88 | 7.82 |
7.91
|
7.77
|
84.9K | 0.25% | ||||
| Jan 19, 2023 | 7.86 | 7.74 |
8.08
|
7.73
|
78.0K | 1.16% | ||||
| Jan 18, 2023 | 7.77 | 7.95 |
8.1
|
7.75
|
80.0K | -2.63% | ||||
| Jan 17, 2023 | 7.98 | 7.94 |
8.06
|
7.85
|
28.0K | 1.40% | ||||
| Jan 13, 2023 | 7.87 | 8.2 |
8.2
|
7.6
|
122K | -3.79% | ||||
| Jan 12, 2023 | 8.18 | 7.79 |
8.25
|
7.79
|
112K | 6.51% | ||||
| Jan 11, 2023 | 7.68 | 7.6 |
7.9
|
7.6
|
69.4K | 1.05% | ||||
| Jan 10, 2023 | 7.6 | 7.89 |
7.95
|
7.6
|
77.1K | -3.18% | ||||
| Jan 9, 2023 | 7.85 | 7.79 |
7.96
|
7.6
|
44.4K | 0.38% | ||||
| Jan 6, 2023 | 7.82 | 7.71 |
7.82
|
7.7
|
34.9K | 1.69% | ||||
| Jan 5, 2023 | 7.69 | 7.62 |
7.71
|
7.56
|
60.2K | 0.39% | ||||
| Jan 4, 2023 | 7.66 | 7.61 |
7.71
|
7.55
|
32.9K | 1.46% | ||||
| Jan 3, 2023 | 7.55 | 7.54 |
7.62
|
7.41
|
24.1K | -0.13% | ||||
| Dec 30 | 7.56 | 7.62 |
7.73
|
7.53
|
51.5K | -0.79% | ||||
| Dec 29 | 7.62 | 7.5 |
7.67
|
7.48
|
40.9K | 2.28% | ||||
| Dec 28 | 7.45 | 7.53 |
7.56
|
7.41
|
54.9K | -1.84% | ||||
| Dec 27 | 7.59 | 7.4 |
7.61
|
7.36
|
41.8K | 1.88% | ||||
| Dec 23 | 7.45 | 7.35 |
7.48
|
7.23
|
38.0K | 2.05% | ||||
| Dec 22 | 7.3 | 7.57 |
7.57
|
7.21
|
63.8K | -3.44% | ||||
| Dec 21 | 7.56 | 7.7 |
7.71
|
7.55
|
89.8K | -0.92% | ||||
| Dec 20 | 7.63 | 7.34 |
7.71
|
7.2
|
178K | 3.95% | ||||
| Dec 19 | 7.34 | 7.25 |
7.34
|
7.12
|
78.9K | 1.66% | ||||
| Dec 16 | 7.22 | 7.22 |
7.29
|
7.05
|
84.5K | 0.70% | ||||
| Dec 15 | 7.17 | 7.21 |
7.29
|
7.13
|
78.7K | -1.1% | ||||
| Dec 14 | 7.25 | 7.22 |
7.38
|
7.16
|
40.0K | 0.83% | ||||
| Dec 13 | 7.19 | 7.36 |
7.36
|
7.18
|
76.0K | -0.96% | ||||
| Dec 12 | 7.26 | 7.18 |
7.28
|
7.07
|
91.6K | 1.68% | ||||
| Dec 9 | 7.14 | 7.1 |
7.24
|
7.03
|
37.1K | 0% | ||||
| Dec 8 | 7.14 | 7.11 |
7.2
|
7.07
|
22.5K | 1.28% | ||||
| Dec 7 | 7.05 | 7.09 |
7.1
|
6.97
|
34.9K | -0.56% | ||||
| Dec 6 | 7.09 | 7.19 |
7.19
|
7.01
|
21.4K | -0.84% | ||||
| Dec 5 | 7.15 | 7.41 |
7.41
|
7.01
|
61.1K | -3.38% | ||||
| Dec 2 | 7.4 | 7.34 |
7.43
|
7.29
|
35.6K | 0.27% | ||||
| Dec 1 | 7.38 | 7.33 |
7.42
|
7.33
|
39.0K | 0.54% | ||||
| Nov 30 | 7.34 | 7.28 |
7.37
|
7.22
|
71.3K | 0.27% | ||||
| Nov 29 | 7.32 | 7.16 |
7.44
|
6.68
|
91.6K | 1.81% | ||||
| Nov 28 | 7.19 | 7.12 |
7.2
|
7.01
|
49.9K | 0.98% | ||||
| Nov 25 | 7.12 | 7.19 |
7.19
|
7.11
|
14.2K | -1.11% | ||||
| Nov 23 | 7.2 | 6.95 |
7.21
|
6.83
|
41.7K | 4.05% | ||||
| Nov 22 | 6.92 | 6.93 |
6.93
|
6.81
|
22.0K | 0% | ||||
| Nov 21 | 6.92 | 6.87 |
6.96
|
6.78
|
39.2K | 0.87% | ||||
| Nov 18 | 6.86 | 6.94 |
7
|
6.86
|
21.8K | -1.29% | ||||
| Nov 17 | 6.95 | 6.84 |
7.01
|
6.83
|
55.2K | 0.43% | ||||
| Nov 16 | 6.92 | 6.9 |
6.92
|
6.78
|
13.6K | -1% | ||||
| Nov 15 | 6.99 | 7.15 |
7.25
|
6.82
|
120K | -1.13% | ||||
| Nov 14 | 7.07 | 6.81 |
7.11
|
6.79
|
119K | 3.51% | ||||
| Nov 11 | 6.83 | 6.96 |
6.96
|
6.8
|
42.2K | 0.15% | ||||
| Nov 10 | 6.82 | 7.05 |
7.15
|
6.81
|
28.8K | -1.73% | ||||
| Nov 9 | 6.94 | 6.85 |
6.96
|
6.76
|
49.5K | 0.14% | ||||
| Nov 8 | 6.93 | 6.93 |
7
|
6.85
|
30.6K | 0% | ||||
| Nov 7 | 6.93 | 6.9 |
6.96
|
6.88
|
17.3K | 1.46% | ||||
| Nov 4 | 6.83 | 6.92 |
6.92
|
6.78
|
36.7K | 0.74% | ||||
| Nov 3 | 6.78 | 6.52 |
6.81
|
6.52
|
28.4K | 3.20% | ||||
| Nov 2 | 6.57 | 6.5 |
6.63
|
6.4
|
37.5K | -1.5% | ||||
| Nov 1 | 6.67 | 6.6 |
6.71
|
6.5
|
39.8K | 1.83% | ||||
| Oct 31 | 6.55 | 6.42 |
6.6
|
6.39
|
37.7K | 0.92% | ||||
| Oct 28 | 6.49 | 6.68 |
6.71
|
6.44
|
24.4K | -3.28% | ||||
| Oct 27 | 6.71 | 6.72 |
6.72
|
6.45
|
59.0K | 0.60% | ||||
| Oct 26 | 6.67 | 6.25 |
6.69
|
6.25
|
43.4K | 7.06% | ||||
| Oct 25 | 6.23 | 5.93 |
6.29
|
5.91
|
44.2K | 5.06% | ||||
| Oct 24 | 5.93 | 5.84 |
5.97
|
5.8
|
55.1K | 1.37% | ||||
| Oct 21 | 5.85 | 5.7 |
5.89
|
5.7
|
83.1K | 1.74% | ||||
| Oct 20 | 5.75 | 5.87 |
5.95
|
5.75
|
45.3K | -2.21% | ||||
| Oct 19 | 5.88 | 5.87 |
5.99
|
5.87
|
35.6K | -0.68% | ||||
| Oct 18 | 5.92 | 5.96 |
5.97
|
5.89
|
29.1K | 0.17% | ||||
| Oct 17 | 5.91 | 5.94 |
6.06
|
5.9
|
27.5K | 0.51% | ||||
| Oct 14 | 5.88 | 5.76 |
5.93
|
5.76
|
56.1K | 1.38% | ||||
| Oct 13 | 5.8 | 5.6 |
5.84
|
5.55
|
50.4K | 2.47% | ||||
| Oct 12 | 5.66 | 5.69 |
5.71
|
5.6
|
45.5K | -1.05% | ||||
| Oct 11 | 5.72 | 5.79 |
5.85
|
5.68
|
27.3K | -1.55% | ||||
| Oct 10 | 5.81 | 5.91 |
5.91
|
5.78
|
24.6K | -2.02% | ||||
| Oct 7 | 5.93 | 5.96 |
5.99
|
5.89
|
26.2K | -1.98% | ||||
| Oct 6 | 6.05 | 5.96 |
6.07
|
5.89
|
34.3K | 1.51% | ||||
| Oct 5 | 5.96 | 5.89 |
5.97
|
5.87
|
17.6K | 0.68% | ||||
| Oct 4 | 5.92 | 6.02 |
6.15
|
5.92
|
50.5K | -0.67% | ||||
| Oct 3 | 5.96 | 6.01 |
6.2
|
5.93
|
103K | -0.67% | ||||
| Sep 30 | 6 | 5.85 |
6.04
|
5.85
|
148K | 1.69% | ||||
| Sep 29 | 5.9 | 5.78 |
5.96
|
5.73
|
48.0K | 1.55% | ||||
| Sep 28 | 5.81 | 5.65 |
5.85
|
5.65
|
40.5K | 2.29% | ||||
| Sep 27 | 5.68 | 5.63 |
5.7
|
5.57
|
37.5K | 0.89% | ||||
| Sep 26 | 5.63 | 5.61 |
5.73
|
5.53
|
45.3K | 0.18% | ||||
| Sep 23 | 5.62 | 5.57 |
5.64
|
5.46
|
72.7K | -0.18% | ||||
| Sep 22 | 5.63 | 5.81 |
5.81
|
5.59
|
89.3K | -3.76% | ||||
| Sep 21 | 5.85 | 5.84 |
5.9
|
5.81
|
57.2K | -0.17% | ||||
| Sep 20 | 5.86 | 5.7 |
5.86
|
5.7
|
42.4K | 1.91% | ||||
| Sep 19 | 5.75 | 5.78 |
5.78
|
5.66
|
70.3K | -0.69% | ||||
| Sep 16 | 5.79 | 5.72 |
5.8
|
5.69
|
63.7K | -0.69% | ||||
| Sep 15 | 5.83 | 5.78 |
5.85
|
5.72
|
76.8K | 0.52% | ||||
| Sep 14 | 5.8 | 5.98 |
5.98
|
5.79
|
32.7K | -2.36% | ||||
| Sep 13 | 5.94 | 5.77 |
5.96
|
5.77
|
80.1K | 1.89% | ||||
| Sep 12 | 5.83 | 5.79 |
5.95
|
5.78
|
34.6K | 1.92% | ||||
| Sep 9 | 5.72 | 5.81 |
5.89
|
5.68
|
159K | -0.35% | ||||
| Sep 8 | 5.74 | 5.62 |
5.9
|
5.62
|
114K | 1.06% | ||||
| Sep 7 | 5.68 | 5.65 |
5.78
|
5.62
|
94.7K | -0.18% | ||||
| Sep 6 | 5.69 | 5.81 |
5.83
|
5.65
|
89.2K | -2.07% | ||||
| Sep 2 | 5.81 | 5.88 |
5.88
|
5.72
|
67.8K | -1.02% | ||||
| Sep 1 | 5.87 | 5.86 |
5.89
|
5.7
|
72.3K | -1.01% | ||||
| Aug 31 | 5.93 | 5.87 |
6
|
5.86
|
69.0K | 1.19% | ||||
| Aug 30 | 5.86 | 5.92 |
6
|
5.85
|
96.8K | -1.35% | ||||
| Aug 29 | 5.94 | 5.99 |
6.12
|
5.91
|
155K | -2.46% | ||||
| Aug 26 | 6.09 | 6.2 |
6.2
|
6.04
|
30.5K | -1.46% | ||||
| Aug 25 | 6.18 | 6.19 |
6.25
|
6.14
|
66.4K | -0.32% | ||||
| Aug 24 | 6.2 | 6.09 |
6.23
|
6.01
|
158K | 2.65% | ||||
| Aug 23 | 6.04 | 6 |
6.13
|
5.97
|
74.1K | 0.83% | ||||
| Aug 22 | 5.99 | 6.31 |
6.33
|
5.99
|
86.1K | -5.52% | ||||
| Aug 19 | 6.34 | 6.2 |
6.36
|
6.14
|
93.3K | 1.44% | ||||
| Aug 18 | 6.25 | 6.11 |
6.37
|
6.07
|
119K | 1.79% | ||||
| Aug 17 | 6.14 | 6.46 |
6.46
|
6.12
|
131K | -5.39% | ||||
| Aug 16 | 6.49 | 6.5 |
6.58
|
6.42
|
76.4K | -0.15% | ||||
| Aug 15 | 6.5 | 6.35 |
6.54
|
6.26
|
47.4K | 1.09% | ||||
| Aug 12 | 6.43 | 6.27 |
6.48
|
6.25
|
66.2K | 3.04% | ||||
| Aug 11 | 6.24 | 6.3 |
6.38
|
6.12
|
71.0K | -1.11% | ||||
| Aug 10 | 6.31 | 6.24 |
6.32
|
6.18
|
45.3K | 1.77% | ||||
| Aug 9 | 6.2 | 6.54 |
6.54
|
6.18
|
108K | -5.34% | ||||
| Aug 8 | 6.55 | 6.5 |
6.6
|
6.28
|
208K | 0.15% | ||||
| Aug 5 | 6.54 | 6.39 |
6.6
|
6.32
|
106K | 0.15% | ||||
| Aug 4 | 6.53 | 6.78 |
7
|
6.49
|
203K | -4.39% | ||||
| Aug 3 | 6.83 | 7.9 |
7.9
|
6.47
|
429K | -14.2% | ||||
| Aug 2 | 7.96 | 7.86 |
8.06
|
7.81
|
256K | 0.51% | ||||
| Aug 1 | 7.92 | 7.75 |
7.95
|
7.7
|
134K | 0.89% | ||||
| Jul 29 | 7.85 | 7.88 |
7.97
|
7.84
|
115K | -0.88% | ||||
| Jul 28 | 7.92 | 7.73 |
7.93
|
7.67
|
88.8K | 2.06% | ||||
| Jul 27 | 7.76 | 7.65 |
7.78
|
7.56
|
61.5K | 0.91% | ||||
| Jul 26 | 7.69 | 7.75 |
7.8
|
7.66
|
80.0K | -1.28% | ||||
| Jul 25 | 7.79 | 7.84 |
7.84
|
7.75
|
128K | -0.64% | ||||
| Jul 22 | 7.84 | 7.8 |
7.87
|
7.78
|
114K | 0.38% | ||||
| Jul 21 | 7.81 | 7.73 |
7.85
|
7.68
|
128K | 1.03% | ||||
| Jul 20 | 7.73 | 7.41 |
7.76
|
7.4
|
272K | 1.84% | ||||
| Jul 19 | 7.59 | 7.45 |
7.62
|
7.27
|
326K | 2.99% | ||||
| Jul 18 | 7.37 | 7.18 |
7.48
|
7.18
|
212K | 2.22% | ||||
| Jul 15 | 7.21 | 7.16 |
7.23
|
7.07
|
74.7K | 2.12% | ||||
| Jul 14 | 7.06 | 6.97 |
7.17
|
6.95
|
118K | 0.57% | ||||
| Jul 13 | 7.02 | 6.82 |
7.11
|
6.72
|
229K | 2.63% | ||||
| Jul 12 | 6.84 | 6.7 |
6.93
|
6.45
|
177K | 2.55% | ||||
| Jul 11 | 6.67 | 6.46 |
6.81
|
6.44
|
133K | 2.14% | ||||
| Jul 8 | 6.53 | 6.35 |
6.59
|
6.33
|
83.7K | 2.83% | ||||
| Jul 7 | 6.35 | 5.9 |
6.43
|
5.9
|
508K | 7.26% | ||||
| Jul 6 | 5.92 | 5.48 |
5.94
|
5.45
|
227K | 7.05% | ||||
| Jul 5 | 5.53 | 5.43 |
5.59
|
5.36
|
148K | 1.84% | ||||
| Jul 1 | 5.43 | 5.41 |
5.58
|
5.4
|
239K | 0.93% | ||||
| Jun 30 | 5.38 | 5.42 |
5.54
|
5.38
|
198K | -2.18% | ||||
| Jun 29 | 5.5 | 5.5 |
5.61
|
5.48
|
158K | -0.72% | ||||
| Jun 28 | 5.54 | 5.84 |
5.88
|
5.53
|
99.4K | -4.32% | ||||
| Jun 27 | 5.79 | 5.7 |
5.81
|
5.62
|
135K | 1.05% | ||||
| Jun 24 | 5.73 | 5.6 |
5.99
|
5.6
|
4.3M | 3.43% | ||||
| Jun 23 | 5.54 | 5.53 |
5.57
|
5.4
|
286K | 1.47% | ||||
| Jun 22 | 5.46 | 5.34 |
5.68
|
5.34
|
252K | 1.68% | ||||
| Jun 21 | 5.37 | 5.51 |
5.59
|
5.33
|
354K | -1.1% | ||||
| Jun 17 | 5.43 | 5.21 |
5.53
|
5.21
|
259K | 3.63% | ||||
| Jun 16 | 5.24 | 5.28 |
5.37
|
5.2
|
260K | -1.32% | ||||
| Jun 15 | 5.31 | 5.52 |
5.52
|
5.25
|
250K | -2.75% | ||||
| Jun 14 | 5.46 | 5.7 |
5.7
|
5.33
|
201K | -4.38% | ||||
| Jun 13 | 5.71 | 5.32 |
5.77
|
5.25
|
281K | 5.55% | ||||
| Jun 10 | 5.41 | 5.53 |
5.59
|
5.39
|
150K | -4.08% | ||||
| Jun 9 | 5.64 | 5.7 |
5.84
|
5.53
|
157K | -1.4% | ||||
| Jun 8 | 5.72 | 5.61 |
5.96
|
5.55
|
150K | 1.24% | ||||
| Jun 7 | 5.65 | 5.41 |
5.73
|
5.41
|
191K | 2.73% | ||||
| Jun 6 | 5.5 | 5.76 |
5.76
|
5.48
|
293K | -4.51% | ||||
| Jun 3 | 5.76 | 5.67 |
5.88
|
5.61
|
150K | 1.05% | ||||
| Jun 2 | 5.7 | 5.45 |
5.71
|
5.44
|
177K | 4.59% | ||||
| Jun 1 | 5.45 | 5.69 |
5.76
|
5.43
|
159K | -5.05% | ||||
| May 31 | 5.74 | 5.8 |
5.87
|
5.7
|
87.3K | -1.2% | ||||
| May 27 | 5.81 | 5.77 |
5.86
|
5.77
|
53.1K | 1.40% | ||||
| May 26 | 5.73 | 5.63 |
5.83
|
5.6
|
66.9K | 2.87% | ||||
| May 25 | 5.57 | 5.51 |
5.61
|
5.51
|
48.5K | 1.27% | ||||
| May 24 | 5.5 | 5.47 |
5.54
|
5.42
|
82.9K | -0.54% | ||||
| May 23 | 5.53 | 5.61 |
5.61
|
5.49
|
66.4K | 0% | ||||
| May 20 | 5.53 | 5.5 |
5.55
|
5.43
|
96.7K | 1.65% | ||||
| May 19 | 5.44 | 5.45 |
5.62
|
5.42
|
124K | -1.27% | ||||
| May 18 | 5.51 | 5.56 |
5.78
|
5.48
|
132K | -2.99% | ||||
| May 17 | 5.68 | 5.4 |
5.76
|
5.4
|
182K | 4.99% | ||||
| May 16 | 5.41 | 5.33 |
5.54
|
5.33
|
122K | 5.05% | ||||
| May 13 | 5.15 | 5.06 |
5.25
|
4.96
|
169K | 1.98% | ||||
| May 12 | 5.05 | 4.98 |
5.21
|
4.8
|
141K | 0.60% | ||||
| May 11 | 5.02 | 5.56 |
5.6
|
4.98
|
95.4K | -10.2% | ||||
| May 10 | 5.59 | 5.34 |
5.65
|
5.27
|
178K | 6.27% | ||||
| May 9 | 5.26 | 5.11 |
5.29
|
5.01
|
150K | 0.77% | ||||
| May 6 | 5.22 | 5.44 |
5.49
|
5.19
|
59.6K | -4.22% | ||||
| May 5 | 5.45 | 5.56 |
5.78
|
5.4
|
137K | -3.37% | ||||
| May 4 | 5.64 | 5.15 |
5.72
|
5.11
|
315K | 10.16% | ||||
| May 3 | 5.12 | 5.04 |
5.13
|
5.02
|
117K | 1.59% | ||||
| May 2 | 5.04 | 4.96 |
5.06
|
4.93
|
167K | 1.20% | ||||
| Apr 29 | 4.98 | 5.08 |
5.11
|
4.97
|
126K | -2.16% | ||||
| Apr 28 | 5.09 | 5.04 |
5.13
|
5
|
104K | 1.39% | ||||
| Apr 27 | 5.02 | 5.04 |
5.06
|
4.97
|
122K | -0.2% | ||||
| Apr 26 | 5.03 | 5.07 |
5.09
|
5.01
|
110K | -2.14% | ||||
| Apr 25 | 5.14 | 5.1 |
5.24
|
5.09
|
125K | -0.19% | ||||
| Apr 22 | 5.15 | 5.21 |
5.26
|
5.1
|
130K | -1.72% | ||||
| Apr 21 | 5.24 | 5.44 |
5.47
|
5.22
|
127K | -2.06% | ||||
| Apr 20 | 5.35 | 5.55 |
5.55
|
5.29
|
151K | -2.55% | ||||
| Apr 19 | 5.49 | 5.37 |
5.51
|
5.36
|
111K | 2.04% | ||||
| Apr 18 | 5.38 | 5.32 |
5.43
|
5.32
|
133K | -0.19% | ||||
| Apr 14 | 5.39 | 5.53 |
5.58
|
5.33
|
136K | -2.71% | ||||
| Apr 13 | 5.54 | 5.31 |
5.58
|
5.28
|
151K | 4.33% | ||||
| Apr 12 | 5.31 | 5.2 |
5.36
|
5.2
|
116K | 2.51% | ||||
| Apr 11 | 5.18 | 5.13 |
5.24
|
5.07
|
108K | -0.58% | ||||
| Apr 8 | 5.21 | 5.29 |
5.29
|
5.17
|
121K | -0.76% | ||||
| Apr 7 | 5.25 | 5.21 |
5.3
|
5.21
|
120K | 0.96% | ||||
| Apr 6 | 5.2 | 4.99 |
5.28
|
4.94
|
152K | 3.38% | ||||
| Apr 5 | 5.03 | 5 |
5.1
|
4.99
|
149K | 0.40% | ||||
| Apr 4 | 5.01 | 5 |
5.04
|
4.96
|
166K | 1.42% | ||||
| Apr 1 | 4.94 | 4.96 |
5.02
|
4.93
|
1.0M | -0.8% | ||||
| Mar 31 | 4.98 | 4.98 |
5.08
|
4.95
|
106K | -0.2% | ||||
| Mar 30 | 4.99 | 5 |
5.06
|
4.91
|
166K | 0% | ||||
| Mar 29 | 4.99 | 5.08 |
5.17
|
4.99
|
80.0K | -1.77% | ||||
| Mar 28 | 5.08 | 5.01 |
5.08
|
4.95
|
112K | 0.79% | ||||
| Mar 25 | 5.04 | 5.04 |
5.08
|
4.97
|
134K | -0.2% | ||||
| Mar 24 | 5.05 | 4.97 |
5.07
|
4.95
|
108K | 1.41% | ||||
| Mar 23 | 4.98 | 4.99 |
5.07
|
4.95
|
125K | -0.99% | ||||
| Mar 22 | 5.03 | 5.01 |
5.08
|
4.98
|
115K | 0.60% | ||||
| Mar 21 | 5 | 5.11 |
5.14
|
4.95
|
297K | -3.1% | ||||
| Mar 18 | 5.16 | 4.91 |
5.17
|
4.82
|
243K | 4.88% | ||||
| Mar 17 | 4.92 | 4.94 |
5.05
|
4.88
|
213K | -1.01% | ||||
| Mar 16 | 4.97 | 4.65 |
4.97
|
4.63
|
130K | 8.52% | ||||
| Mar 15 | 4.58 | 4.68 |
4.68
|
4.47
|
108K | -1.93% | ||||
| Mar 14 | 4.67 | 4.49 |
4.74
|
4.39
|
144K | 5.42% | ||||
| Mar 11 | 4.43 | 4.54 |
4.57
|
4.36
|
168K | -1.34% | ||||
| Mar 10 | 4.49 | 4.34 |
4.53
|
4.32
|
203K | 2.05% | ||||
| Mar 9 | 4.4 | 4.36 |
4.53
|
4.3
|
110K | 4.02% | ||||
| Mar 8 | 4.23 | 3.81 |
4.36
|
3.74
|
334K | 18.16% | ||||
| Mar 7 | 3.58 | 3.73 |
3.73
|
3.56
|
107K | -3.76% | ||||
| Mar 4 | 3.72 | 3.8 |
3.81
|
3.68
|
90.0K | -3.12% | ||||
| Mar 3 | 3.84 | 3.97 |
3.97
|
3.8
|
105K | -2.78% | ||||
| Mar 2 | 3.95 | 3.93 |
4.04
|
3.85
|
93.5K | 1.54% | ||||
| Mar 1 | 3.89 | 3.84 |
3.96
|
3.81
|
273K | 1.30% | ||||
| Feb 28 | 3.84 | 4 |
4.05
|
3.84
|
148K | -4% | ||||
| Feb 25 | 4 | 3.85 |
4.05
|
3.8
|
96.4K | 4.44% | ||||
| Feb 24 | 3.83 | 3.75 |
3.85
|
3.71
|
90.1K | 0.79% | ||||
| Feb 23 | 3.8 | 3.9 |
3.95
|
3.8
|
107K | -1.55% | ||||
| Feb 22 | 3.86 | 4.01 |
4.04
|
3.84
|
122K | -4.22% | ||||
| Feb 18 | 4.03 | 4.08 |
4.13
|
3.99
|
127K | -1.95% | ||||
| Feb 17 | 4.11 | 4.1 |
4.26
|
4.02
|
176K | 0.24% | ||||
| Feb 16 | 4.1 | 4.15 |
4.22
|
4.08
|
283K | -1.2% | ||||
| Feb 15 | 4.15 | 4.27 |
4.3
|
4.1
|
322K | -1.43% | ||||
| Feb 14 | 4.21 | 4.4 |
4.54
|
4.2
|
133K | -4.75% | ||||
| Feb 11 | 4.42 | 4.5 |
4.59
|
4.38
|
83.1K | -2% | ||||
| Feb 10 | 4.51 | 4.54 |
4.7
|
4.5
|
95.1K | -2.59% | ||||
| Feb 9 | 4.63 | 4.67 |
4.67
|
4.57
|
73.7K | -0.64% | ||||
| Feb 8 | 4.66 | 4.6 |
4.68
|
4.52
|
50.2K | 1.97% | ||||
| Feb 7 | 4.57 | 4.55 |
4.67
|
4.51
|
53.9K | 0.66% | ||||
| Feb 4 | 4.54 | 4.55 |
4.61
|
4.43
|
62.0K | 0.44% | ||||
| Feb 3 | 4.52 | 4.67 |
4.68
|
4.5
|
88.8K | -3.21% | ||||
| Feb 2 | 4.67 | 4.71 |
4.8
|
4.66
|
108K | -0.85% | ||||
| Feb 1 | 4.71 | 4.67 |
4.72
|
4.55
|
61.0K | 1.73% | ||||
| Jan 31 | 4.63 | 4.4 |
4.7
|
4.4
|
122K | 3.81% | ||||
| Jan 28 | 4.46 | 4.36 |
4.46
|
4.28
|
84.8K | 1.59% | ||||
| Jan 27 | 4.39 | 4.62 |
4.68
|
4.39
|
73.7K | -4.98% | ||||
| Jan 26 | 4.62 | 4.78 |
4.88
|
4.57
|
72.4K | -1.49% | ||||
| Jan 25 | 4.69 | 4.64 |
4.79
|
4.57
|
79.0K | -0.21% | ||||
| Jan 24 | 4.7 | 4.6 |
4.76
|
4.41
|
106K | 1.29% | ||||
| Jan 21 | 4.64 | 4.61 |
4.72
|
4.55
|
111K | -0.64% | ||||
| Jan 20 | 4.67 | 4.76 |
4.92
|
4.66
|
102K | -2.3% | ||||
| Jan 19 | 4.78 | 5.12 |
5.13
|
4.77
|
90.5K | -5.91% | ||||
| Jan 18 | 5.08 | 5.26 |
5.3
|
5.07
|
113K | -2.5% | ||||
| Jan 14 | 5.21 | 5.21 |
5.25
|
5.07
|
62.7K | -0.95% | ||||
| Jan 13 | 5.26 | 5.26 |
5.4
|
5.21
|
73.1K | 0% | ||||
| Jan 12 | 5.26 | 5.44 |
5.44
|
5.22
|
129K | -3.31% | ||||
| Jan 11 | 5.44 | 5.55 |
5.66
|
5.4
|
53.4K | -1.98% | ||||
| Jan 10 | 5.55 | 5.49 |
5.55
|
5.33
|
44.1K | 1.09% | ||||
| Jan 7 | 5.49 | 5.41 |
5.51
|
5.34
|
134K | 1.10% | ||||
| Jan 6 | 5.43 | 5.51 |
5.53
|
5.3
|
80.6K | -1.45% | ||||
| Jan 5 | 5.51 | 5.53 |
5.6
|
5.49
|
92.7K | 0% | ||||
| Jan 4 | 5.51 | 5.46 |
5.55
|
5.3
|
62.7K | 1.29% | ||||
| Jan 3 | 5.44 | 5.24 |
5.44
|
5.22
|
93.9K | 4.21% | ||||
| Dec 31 | 5.22 | 5.53 |
5.55
|
5.21
|
96.7K | -5.43% | ||||
| Dec 30 | 5.52 | 5.43 |
5.58
|
5.43
|
98.5K | 1.47% | ||||
| Dec 29 | 5.44 | 5.6 |
5.6
|
5.42
|
94.2K | -2.86% | ||||
| Dec 28 | 5.6 | 5.69 |
5.69
|
5.6
|
57.0K | -1.06% | ||||
| Dec 27 | 5.66 | 5.86 |
5.86
|
5.58
|
53.9K | 1.25% | ||||
| Dec 23 | 5.59 | 5.56 |
5.62
|
5.45
|
81.5K | 0.36% | ||||
| Dec 22 | 5.57 | 5.63 |
5.64
|
5.52
|
65.8K | -0.54% | ||||
| Dec 21 | 5.6 | 5.47 |
5.62
|
5.45
|
109K | 3.32% | ||||
| Dec 20 | 5.42 | 5.48 |
5.48
|
5.26
|
115K | -1.99% | ||||
| Dec 17 | 5.53 | 5.52 |
5.67
|
5.46
|
177K | 0.36% | ||||
| Dec 16 | 5.51 | 5.47 |
5.52
|
5.42
|
161K | 1.29% | ||||
| Dec 15 | 5.44 | 5.46 |
5.47
|
5.23
|
157K | 0% | ||||
| Dec 14 | 5.44 | 5.39 |
5.53
|
5.36
|
113K | -0.37% | ||||
| Dec 13 | 5.46 | 5.45 |
5.52
|
5.39
|
156K | 0.18% | ||||
| Dec 10 | 5.45 | 5.63 |
5.71
|
5.45
|
53.2K | -2.68% | ||||
| Dec 9 | 5.6 | 5.55 |
5.63
|
5.54
|
87.9K | 0% | ||||
| Dec 8 | 5.6 | 5.58 |
5.64
|
5.5
|
79.0K | 0.18% | ||||
| Dec 7 | 5.59 | 5.56 |
5.74
|
5.54
|
83.3K | 1.08% | ||||
| Dec 6 | 5.53 | 5.26 |
5.53
|
5.22
|
70.2K | 5.74% | ||||
| Dec 3 | 5.23 | 5.22 |
5.27
|
5.2
|
118K | 0.19% | ||||
| Dec 2 | 5.22 | 4.99 |
5.24
|
4.99
|
89.6K | 4.82% | ||||
| Dec 1 | 4.98 | 5.17 |
5.28
|
4.96
|
80.7K | -1.39% | ||||
| Nov 30 | 5.05 | 5.14 |
5.18
|
4.97
|
134K | -1.75% | ||||
| Nov 29 | 5.14 | 5.34 |
5.38
|
5.14
|
108K | -1.72% | ||||
| Nov 26 | 5.23 | 5.26 |
5.28
|
5.05
|
131K | -3.15% | ||||
| Nov 24 | 5.4 | 5.36 |
5.42
|
5.28
|
43.8K | 0.56% | ||||
| Nov 23 | 5.37 | 5.41 |
5.41
|
5.28
|
108K | -0.74% | ||||
| Nov 22 | 5.41 | 5.49 |
5.64
|
5.39
|
121K | -0.73% | ||||
| Nov 19 | 5.45 | 5.57 |
5.63
|
5.43
|
88.6K | -2.15% | ||||
| Nov 18 | 5.57 | 5.54 |
5.61
|
5.5
|
121K | 0.18% | ||||
| Nov 17 | 5.56 | 5.65 |
5.65
|
5.51
|
70.7K | -1.94% | ||||
| Nov 16 | 5.67 | 5.72 |
5.72
|
5.66
|
73.1K | -1.05% | ||||
| Nov 15 | 5.73 | 5.69 |
5.74
|
5.59
|
84.4K | 0.70% | ||||
| Nov 12 | 5.69 | 5.77 |
5.82
|
5.67
|
40.9K | -1.04% | ||||
| Nov 11 | 5.75 | 5.83 |
5.91
|
5.72
|
76.5K | -0.86% | ||||
| Nov 10 | 5.8 | 6.07 |
6.11
|
5.77
|
73.1K | -4.61% | ||||
| Nov 9 | 6.08 | 6.09 |
6.17
|
5.96
|
141K | 0.16% | ||||
| Nov 8 | 6.07 | 6.06 |
6.17
|
5.88
|
130K | -0.16% | ||||
| Nov 5 | 6.08 | 5.72 |
6.1
|
5.69
|
216K | 6.67% | ||||
| Nov 4 | 5.7 | 5.82 |
5.9
|
5.59
|
107K | -2.06% | ||||
| Nov 3 | 5.82 | 5.61 |
5.9
|
5.51
|
107K | 3.19% | ||||
| Nov 2 | 5.64 | 5.95 |
5.95
|
5.58
|
216K | -3.59% | ||||
| Nov 1 | 5.85 | 5.73 |
5.87
|
5.73
|
71.1K | 2.09% | ||||
| Oct 29 | 5.73 | 5.74 |
5.77
|
5.7
|
43.2K | 0.17% | ||||
| Oct 28 | 5.72 | 5.6 |
5.78
|
5.6
|
54.8K | 2.14% | ||||
| Oct 27 | 5.6 | 5.81 |
5.85
|
5.58
|
66.7K | -3.61% | ||||
| Oct 26 | 5.81 | 5.95 |
5.95
|
5.79
|
113K | -1.86% | ||||
| Oct 25 | 5.92 | 5.82 |
5.92
|
5.8
|
77.2K | 2.42% | ||||
| Oct 22 | 5.78 | 5.84 |
5.85
|
5.76
|
79.7K | -0.86% | ||||
| Oct 21 | 5.83 | 5.72 |
5.85
|
5.72
|
60.5K | 2.10% | ||||
| Oct 20 | 5.71 | 5.67 |
5.78
|
5.65
|
54.3K | 0.53% | ||||
| Oct 19 | 5.68 | 5.69 |
5.74
|
5.66
|
68.4K | 0% | ||||
| Oct 18 | 5.68 | 5.8 |
5.82
|
5.62
|
78.4K | -1.56% | ||||
| Oct 15 | 5.77 | 5.85 |
5.86
|
5.71
|
110K | 0% | ||||
| Oct 14 | 5.77 | 5.73 |
5.8
|
5.73
|
91.6K | 2.12% | ||||
| Oct 13 | 5.65 | 5.55 |
5.67
|
5.47
|
74.8K | 2.17% | ||||
| Oct 12 | 5.53 | 5.62 |
5.62
|
5.49
|
88.6K | -0.9% | ||||
| Oct 11 | 5.58 | 5.57 |
5.64
|
5.55
|
64.6K | 0.90% | ||||
| Oct 8 | 5.53 | 5.55 |
5.65
|
5.5
|
76.6K | -0.18% | ||||
| Oct 7 | 5.54 | 5.39 |
5.59
|
5.39
|
630K | 2.78% | ||||
| Oct 6 | 5.39 | 5.5 |
5.51
|
5.37
|
75.3K | -2% | ||||
| Oct 5 | 5.5 | 5.6 |
5.63
|
5.48
|
82.2K | -0.9% | ||||
| Oct 4 | 5.55 | 5.61 |
5.66
|
5.52
|
116K | -1.07% | ||||
| Oct 1 | 5.61 | 5.61 |
5.64
|
5.39
|
76.4K | 1.08% | ||||
| Sep 30 | 5.55 | 5.68 |
5.75
|
5.54
|
88.9K | -2.12% | ||||
| Sep 29 | 5.67 | 5.7 |
5.77
|
5.59
|
104K | -0.53% | ||||
| Sep 28 | 5.7 | 5.98 |
5.98
|
5.68
|
134K | -4.68% | ||||
| Sep 27 | 5.98 | 6 |
6.11
|
5.93
|
104K | -0.17% | ||||
| Sep 24 | 5.99 | 6.09 |
6.09
|
5.95
|
59.3K | -1.8% | ||||
| Sep 23 | 6.1 | 5.92 |
6.15
|
5.92
|
93.5K | 3.21% | ||||
| Sep 22 | 5.91 | 5.95 |
6
|
5.84
|
96.5K | -0.17% | ||||
| Sep 21 | 5.92 | 5.94 |
5.97
|
5.85
|
106K | 0.68% | ||||
| Sep 20 | 5.88 | 6 |
6
|
5.77
|
151K | -1.67% | ||||
| Sep 17 | 5.98 | 6.03 |
6.19
|
5.96
|
491K | -0.33% | ||||
| Sep 16 | 6 | 6.16 |
6.17
|
6
|
110K | -2.44% | ||||
| Sep 15 | 6.15 | 6.14 |
6.25
|
6.13
|
62.2K | 0.33% | ||||
| Sep 14 | 6.13 | 6.15 |
6.25
|
6.12
|
86.8K | -0.65% | ||||
| Sep 13 | 6.17 | 6.29 |
6.3
|
6.13
|
39.0K | -0.8% | ||||
| Sep 10 | 6.22 | 6.37 |
6.37
|
6.18
|
74.9K | -1.43% | ||||
| Sep 9 | 6.31 | 6.38 |
6.43
|
6.31
|
88.9K | -0.63% | ||||
| Sep 8 | 6.35 | 6.38 |
6.56
|
6.34
|
64.0K | -0.94% | ||||
| Sep 7 | 6.41 | 6.45 |
6.59
|
6.34
|
269K | -3.03% | ||||
| Sep 3 | 6.61 | 6.63 |
6.64
|
6.51
|
79.1K | -0.3% | ||||
| Sep 2 | 6.63 | 6.33 |
6.64
|
6.31
|
83.8K | 4.74% | ||||
| Sep 1 | 6.33 | 6.46 |
6.49
|
6.27
|
45.9K | -1.25% | ||||
| Aug 31 | 6.41 | 6.29 |
6.44
|
6.18
|
69.9K | 2.40% | ||||
| Aug 30 | 6.26 | 6.23 |
6.34
|
6.21
|
49.4K | 0.32% | ||||
| Aug 27 | 6.24 | 6.23 |
6.26
|
6.14
|
122K | 0.48% | ||||
| Aug 26 | 6.21 | 6.25 |
6.34
|
6.15
|
104K | -0.64% | ||||
| Aug 25 | 6.25 | 6.54 |
6.54
|
6.24
|
61.2K | -4.29% | ||||
| Aug 24 | 6.53 | 6.5 |
6.63
|
6.4
|
85.1K | 1.24% | ||||
| Aug 23 | 6.45 | 6.49 |
6.54
|
6.41
|
51.8K | 1.10% | ||||
| Aug 20 | 6.38 | 6.15 |
6.49
|
6.15
|
97.3K | 2.90% | ||||
| Aug 19 | 6.2 | 6.25 |
6.3
|
6.17
|
86.4K | -0.8% | ||||
| Aug 18 | 6.25 | 6.26 |
6.33
|
6.18
|
68.0K | -0.16% | ||||
| Aug 17 | 6.26 | 6.34 |
6.4
|
6.21
|
109K | -2.8% | ||||
| Aug 16 | 6.44 | 6.53 |
6.55
|
6.39
|
123K | -1.38% | ||||
| Aug 13 | 6.53 | 6.57 |
6.64
|
6.45
|
77.5K | -0.15% | ||||
| Aug 12 | 6.54 | 6.81 |
6.81
|
6.52
|
109K | -4.53% | ||||
| Aug 11 | 6.85 | 6.81 |
6.87
|
6.67
|
84.6K | 0.44% | ||||
| Aug 10 | 6.82 | 6.96 |
6.99
|
6.72
|
98.7K | -2.15% | ||||
| Aug 9 | 6.97 | 6.64 |
7.04
|
6.64
|
179K | 5.45% | ||||
| Aug 6 | 6.61 | 6.7 |
6.75
|
6.56
|
102K | -0.9% | ||||
| Aug 5 | 6.67 | 6.63 |
6.7
|
6.47
|
161K | 0.76% | ||||
| Aug 4 | 6.62 | 6.81 |
6.85
|
6.61
|
158K | -2.22% | ||||
| Aug 3 | 6.77 | 6.9 |
6.92
|
6.69
|
182K | -1.88% | ||||
| Aug 2 | 6.9 | 7.05 |
7.25
|
6.9
|
203K | -0.86% | ||||
| Jul 30 | 6.96 | 6.97 |
7.06
|
6.9
|
149K | -0.14% | ||||
| Jul 29 | 6.97 | 7.02 |
7.12
|
6.93
|
134K | 1.16% | ||||
| Jul 28 | 6.89 | 6.78 |
6.96
|
6.74
|
112K | 2.38% | ||||
| Jul 27 | 6.73 | 6.68 |
6.78
|
6.62
|
150K | 0.30% | ||||
| Jul 26 | 6.71 | 6.92 |
6.97
|
6.71
|
201K | -2.75% | ||||
| Jul 23 | 6.9 | 6.78 |
6.94
|
6.72
|
106K | 2.53% | ||||
| Jul 22 | 6.73 | 6.82 |
6.82
|
6.67
|
101K | -1.17% | ||||
| Jul 21 | 6.81 | 6.7 |
6.89
|
6.7
|
92.6K | 2.25% | ||||
| Jul 20 | 6.66 | 6.53 |
6.72
|
6.5
|
157K | 2.46% | ||||
| Jul 19 | 6.5 | 6.58 |
6.59
|
6.33
|
217K | -1.22% | ||||
| Jul 16 | 6.58 | 6.84 |
6.84
|
6.57
|
169K | -2.81% | ||||
| Jul 15 | 6.77 | 6.91 |
6.91
|
6.61
|
261K | -2.31% | ||||
| Jul 14 | 6.93 | 6.94 |
6.95
|
6.84
|
106K | 0.29% | ||||
| Jul 13 | 6.91 | 7.04 |
7.07
|
6.9
|
122K | -1.85% | ||||
| Jul 12 | 7.04 | 7.12 |
7.18
|
7
|
70.3K | -1.12% | ||||
| Jul 9 | 7.12 | 7.19 |
7.24
|
7.05
|
186K | -0.42% | ||||
| Jul 8 | 7.15 | 6.94 |
7.21
|
6.84
|
121K | 0.99% | ||||
| Jul 7 | 7.08 | 7.29 |
7.29
|
6.99
|
227K | -2.34% | ||||
| Jul 6 | 7.25 | 7.34 |
7.34
|
7.13
|
129K | 0.28% | ||||
| Jul 2 | 7.23 | 7.33 |
7.46
|
7.2
|
112K | -2.3% | ||||
| Jul 1 | 7.4 | 7.3 |
7.53
|
7.3
|
270K | 3.50% | ||||
| Jun 30 | 7.15 | 7.42 |
7.48
|
7.14
|
241K | -3.77% | ||||
| Jun 29 | 7.43 | 7.45 |
7.53
|
7.36
|
125K | -0.4% | ||||
| Jun 28 | 7.46 | 7.43 |
7.61
|
7.39
|
88.9K | -0.53% | ||||
| Jun 25 | 7.5 | 7.28 |
7.61
|
7.28
|
1.4M | 2.60% | ||||
| Jun 24 | 7.31 | 7.33 |
7.42
|
7.25
|
139K | 0.14% | ||||
| Jun 23 | 7.3 | 7.24 |
7.4
|
7.21
|
103K | 0.41% | ||||
| Jun 22 | 7.27 | 7.42 |
7.42
|
7.22
|
115K | -1.76% | ||||
| Jun 21 | 7.4 | 7.34 |
7.5
|
7.27
|
122K | 1.23% | ||||
| Jun 18 | 7.31 | 7.37 |
7.46
|
7.25
|
116K | -2.14% | ||||
| Jun 17 | 7.47 | 7.38 |
7.63
|
7.38
|
136K | 0.95% | ||||
| Jun 16 | 7.4 | 7.55 |
7.61
|
7.38
|
107K | -1.73% | ||||
| Jun 15 | 7.53 | 7.62 |
7.66
|
7.46
|
94.9K | -0.53% | ||||
| Jun 14 | 7.57 | 7.51 |
7.67
|
7.46
|
153K | 0.80% | ||||
| Jun 11 | 7.51 | 7.37 |
7.53
|
7.31
|
102K | 2.18% | ||||
| Jun 10 | 7.35 | 7.48 |
7.48
|
7.34
|
150K | -0.94% | ||||
| Jun 9 | 7.42 | 7.44 |
7.64
|
7.35
|
362K | 0.13% | ||||
| Jun 8 | 7.41 | 7.55 |
7.55
|
7.35
|
235K | -1.2% | ||||
| Jun 7 | 7.5 | 7.22 |
7.57
|
7.2
|
270K | 4.75% | ||||
| Jun 4 | 7.16 | 7.2 |
7.26
|
7.12
|
134K | -0.56% | ||||
| Jun 3 | 7.2 | 7.5 |
7.5
|
7.13
|
301K | -2.83% | ||||
| Jun 2 | 7.41 | 7.14 |
7.43
|
7.09
|
236K | 3.06% | ||||
| Jun 1 | 7.19 | 7.62 |
7.67
|
7.14
|
723K | -7.94% | ||||
| May 28 | 7.81 | 7.95 |
8.13
|
7.8
|
185K | -1.51% | ||||
| May 27 | 7.93 | 8.23 |
8.25
|
7.9
|
299K | -2.82% | ||||
| May 26 | 8.16 | 8.1 |
8.2
|
7.99
|
219K | 0.49% | ||||
| May 25 | 8.12 | 8.98 |
8.98
|
8.06
|
379K | -9.58% | ||||
| May 24 | 8.98 | 8.92 |
9.12
|
8.85
|
123K | 0.67% | ||||
| May 21 | 8.92 | 8.93 |
9.1
|
8.8
|
302K | 0.79% | ||||
| May 20 | 8.85 | 8.8 |
8.85
|
8.69
|
69.1K | 0.57% | ||||
| May 19 | 8.8 | 8.63 |
8.83
|
8.4
|
146K | 3.41% | ||||
| May 18 | 8.51 | 8.47 |
8.58
|
8.41
|
112K | 0% | ||||
| May 17 | 8.51 | 8.45 |
8.54
|
8.4
|
138K | 0.24% | ||||
| May 14 | 8.49 | 8.5 |
8.55
|
8.37
|
168K | 0.24% | ||||
| May 13 | 8.47 | 8.38 |
8.59
|
8.29
|
244K | 0.83% | ||||
| May 12 | 8.4 | 8.83 |
8.88
|
8.29
|
920K | -6.04% | ||||
| May 11 | 8.94 | 9.16 |
9.16
|
8.8
|
367K | -3.77% | ||||
| May 10 | 9.29 | 9.53 |
9.54
|
9.25
|
199K | -2.93% | ||||
| May 7 | 9.57 | 9.56 |
9.79
|
9.53
|
238K | 0% | ||||
| May 6 | 9.57 | 9.71 |
9.71
|
9.47
|
175K | -1.34% | ||||
| May 5 | 9.7 | 9.76 |
9.85
|
9.66
|
173K | -0.72% | ||||
| May 4 | 9.77 | 9.71 |
9.87
|
9.6
|
411K | -2.79% | ||||
| May 3 | 10.05 | 10.1 |
10.11
|
9.96
|
90.7K | -0.1% | ||||
| Apr 30 | 10.06 | 9.81 |
10.07
|
9.81
|
231K | 1.62% | ||||
| Apr 29 | 9.9 | 9.72 |
9.97
|
9.55
|
120K | 2.59% | ||||
| Apr 28 | 9.65 | 9.54 |
9.71
|
9.4
|
77.1K | 1.26% | ||||
| Apr 27 | 9.53 | 9.54 |
9.57
|
9.4
|
91.0K | 0.32% | ||||
| Apr 26 | 9.5 | 9.54 |
9.6
|
9.34
|
124K | -0.11% | ||||
| Apr 23 | 9.51 | 9.48 |
9.56
|
9.32
|
101K | 0.96% | ||||
| Apr 22 | 9.42 | 9.38 |
9.54
|
9.27
|
111K | 0.86% | ||||
| Apr 21 | 9.34 | 9.16 |
9.48
|
9.14
|
137K | 1.30% | ||||
| Apr 20 | 9.22 | 9.4 |
9.44
|
9.12
|
203K | -2.23% | ||||
| Apr 19 | 9.43 | 9.63 |
9.65
|
9.37
|
150K | -2.78% | ||||
| Apr 16 | 9.7 | 9.85 |
9.88
|
9.63
|
101K | -0.92% | ||||
| Apr 15 | 9.79 | 9.76 |
9.9
|
9.73
|
79.9K | 0.41% | ||||
| Apr 14 | 9.75 | 9.95 |
9.98
|
9.72
|
82.3K | -2.3% | ||||
| Apr 13 | 9.98 | 10.06 |
10.13
|
9.93
|
115K | -0.89% | ||||
| Apr 12 | 10.07 | 10.27 |
10.27
|
10.02
|
78.0K | -2.04% | ||||
| Apr 9 | 10.28 | 10.16 |
10.34
|
10.06
|
74.6K | 0.88% | ||||
| Apr 8 | 10.19 | 10.44 |
10.72
|
10.06
|
231K | -0.78% | ||||
| Apr 7 | 10.27 | 10.44 |
10.61
|
10.27
|
145K | -0.68% | ||||
| Apr 6 | 10.34 | 10.27 |
10.45
|
10.27
|
81.1K | 0% | ||||
| Apr 5 | 10.34 | 10.29 |
10.6
|
10.2
|
150K | 0.58% | ||||
| Apr 1 | 10.28 | 10.21 |
10.34
|
10.12
|
84.8K | 1.58% | ||||
| Mar 31 | 10.12 | 9.78 |
10.22
|
9.78
|
214K | 3.58% | ||||
| Mar 30 | 9.77 | 9.51 |
9.78
|
9.47
|
106K | 1.98% | ||||
| Mar 29 | 9.58 | 9.64 |
9.86
|
9.56
|
255K | -0.83% | ||||
| Mar 26 | 9.66 | 9.43 |
9.67
|
9.34
|
204K | 2.66% | ||||
| Mar 25 | 9.41 | 9.06 |
9.43
|
9.06
|
170K | 2.84% | ||||
| Mar 24 | 9.15 | 9.36 |
9.36
|
9.11
|
251K | -0.76% | ||||
| Mar 23 | 9.22 | 9.11 |
9.34
|
9.09
|
265K | 0.55% | ||||
| Mar 22 | 9.17 | 9.26 |
9.28
|
9.08
|
255K | -0.54% | ||||
| Mar 19 | 9.22 | 9.1 |
9.57
|
9.07
|
619K | 1.21% | ||||
| Mar 18 | 9.11 | 9.29 |
9.31
|
9
|
721K | -2.04% | ||||
| Mar 17 | 9.3 | 9.57 |
9.63
|
9.25
|
432K | -3.23% | ||||
| Mar 16 | 9.61 | 10.06 |
10.06
|
9.5
|
428K | -4.09% | ||||
| Mar 15 | 10.02 | 10.22 |
10.22
|
9.99
|
281K | -2.24% | ||||
| Mar 12 | 10.25 | 10.32 |
10.34
|
9.98
|
221K | -0.97% | ||||
| Mar 11 | 10.35 | 10.08 |
10.39
|
9.98
|
362K | 4.02% | ||||
| Mar 10 | 9.95 | 10.13 |
10.17
|
9.87
|
341K | -1.19% | ||||
| Mar 9 | 10.07 | 9.62 |
10.33
|
9.62
|
250K | 4.79% | ||||
| Mar 8 | 9.61 | 9.55 |
9.71
|
9.34
|
292K | 0.21% | ||||
| Mar 5 | 9.59 | 9.81 |
10.05
|
9.45
|
491K | -1.13% | ||||
| Mar 4 | 9.7 | 10.34 |
10.34
|
9.43
|
576K | -6.91% | ||||
| Mar 3 | 10.42 | 9.81 |
10.45
|
9.67
|
357K | 6.65% | ||||
| Mar 2 | 9.77 | 10.11 |
10.11
|
9.7
|
164K | 0.21% | ||||
| Mar 1 | 9.75 | 9.55 |
9.8
|
9.47
|
198K | 3.39% | ||||
| Feb 26 | 9.43 | 9.82 |
10.02
|
9.38
|
179K | -4.75% | ||||
| Feb 25 | 9.9 | 10.53 |
10.75
|
9.84
|
176K | -6.87% | ||||
| Feb 24 | 10.63 | 10.33 |
10.65
|
10.25
|
200K | 3.51% | ||||
| Feb 23 | 10.27 | 10.22 |
10.33
|
10.02
|
225K | -1.25% | ||||
| Feb 22 | 10.4 | 10.8 |
10.96
|
10.17
|
233K | -3.7% | ||||
| Feb 19 | 10.8 | 10.49 |
10.86
|
10.37
|
262K | 5.26% | ||||
| Feb 18 | 10.26 | 10.05 |
10.42
|
10.03
|
145K | 0.98% | ||||
| Feb 17 | 10.16 | 10.35 |
10.39
|
9.94
|
151K | -2.5% | ||||
| Feb 16 | 10.42 | 10.16 |
10.52
|
10.16
|
208K | 2.96% | ||||
| Feb 12 | 10.12 | 9.96 |
10.34
|
9.9
|
173K | 1.40% | ||||
| Feb 11 | 9.98 | 10.25 |
10.25
|
9.91
|
246K | -2.54% | ||||
| Feb 10 | 10.24 | 9.96 |
10.31
|
9.87
|
246K | 3.02% | ||||
| Feb 9 | 9.94 | 9.58 |
10.08
|
9.58
|
214K | 3.01% | ||||
| Feb 8 | 9.65 | 10.18 |
10.4
|
9.56
|
524K | -4.46% | ||||
| Feb 5 | 10.1 | 9.91 |
10.1
|
9.75
|
331K | 2.33% | ||||
| Feb 4 | 9.87 | 9.84 |
9.96
|
9.7
|
245K | 0.41% | ||||
| Feb 3 | 9.83 | 9.75 |
10.03
|
9.7
|
214K | 1.97% | ||||
| Feb 2 | 9.64 | 9 |
9.68
|
8.86
|
288K | 7.83% | ||||
| Feb 1 | 8.94 | 8.49 |
8.96
|
8.46
|
104K | 6.56% | ||||
| Jan 29 | 8.39 | 8.35 |
8.58
|
8.35
|
152K | -0.83% | ||||
| Jan 28 | 8.46 | 8.85 |
8.92
|
8.4
|
139K | -4.08% | ||||
| Jan 27 | 8.82 | 8.99 |
9.14
|
8.75
|
154K | -3.71% | ||||
| Jan 26 | 9.16 | 8.97 |
9.21
|
8.9
|
224K | 3.27% | ||||
| Jan 25 | 8.87 | 8.65 |
9.03
|
8.53
|
178K | 2.90% | ||||
| Jan 22 | 8.62 | 8.58 |
8.65
|
8.46
|
114K | -0.23% | ||||
| Jan 21 | 8.64 | 8.53 |
8.71
|
8.4
|
117K | 0.82% | ||||
| Jan 20 | 8.57 | 8.6 |
8.67
|
8.41
|
91.4K | 0.59% | ||||
| Jan 19 | 8.52 | 8.46 |
8.58
|
8.37
|
110K | 1.31% | ||||
| Jan 15 | 8.41 | 8.45 |
8.55
|
8.34
|
94.7K | -1.52% | ||||
| Jan 14 | 8.54 | 8.48 |
8.74
|
8.48
|
125K | 0.71% | ||||
| Jan 13 | 8.48 | 8.52 |
8.65
|
8.37
|
156K | -0.7% | ||||
| Jan 12 | 8.54 | 8.29 |
8.66
|
8.29
|
205K | 3.02% | ||||
| Jan 11 | 8.29 | 8.04 |
8.35
|
8
|
212K | 2.35% | ||||
| Jan 8 | 8.1 | 8.19 |
8.28
|
7.99
|
201K | -1.46% | ||||
| Jan 7 | 8.22 | 8.4 |
8.43
|
8.14
|
150K | -1.44% | ||||
| Jan 6 | 8.34 | 7.96 |
8.45
|
7.93
|
243K | 4.77% | ||||
| Jan 5 | 7.96 | 7.86 |
8.07
|
7.71
|
251K | 1.27% | ||||
| Jan 4 | 7.86 | 7.76 |
7.9
|
7.62
|
283K | 1.29% | ||||
| Dec 31 | 7.76 | 7.83 |
7.96
|
7.68
|
476K | -2.51% | ||||
| Dec 30 | 7.96 | 7.97 |
8.14
|
7.8
|
513K | 0.13% | ||||
| Dec 29 | 7.95 | 8.13 |
8.2
|
7.79
|
280K | -2.21% | ||||
| Dec 28 | 8.13 | 8 |
8.18
|
7.95
|
155K | 1.63% | ||||
| Dec 24 | 8 | 8.01 |
8.1
|
7.95
|
118K | -0.5% | ||||
| Dec 23 | 8.04 | 7.91 |
8.22
|
7.9
|
235K | 1.52% | ||||
| Dec 22 | 7.92 | 8.15 |
8.19
|
7.84
|
299K | -3.06% | ||||
| Dec 21 | 8.17 | 8.18 |
8.34
|
8.01
|
252K | -1.33% | ||||
| Dec 18 | 8.28 | 8.7 |
8.7
|
8.24
|
356K | -4.28% | ||||
| Dec 17 | 8.65 | 8.63 |
8.77
|
8.55
|
136K | 0.23% | ||||
| Dec 16 | 8.63 | 8.95 |
9
|
8.61
|
192K | -3.58% | ||||
| Dec 15 | 8.95 | 9.08 |
9.11
|
8.85
|
120K | -1% | ||||
| Dec 14 | 9.04 | 8.81 |
9.14
|
8.78
|
199K | 2.61% | ||||
| Dec 11 | 8.81 | 9.16 |
9.16
|
8.76
|
149K | -3.93% | ||||
| Dec 10 | 9.17 | 9.5 |
9.5
|
9.1
|
310K | 0.33% | ||||
| Dec 9 | 9.14 | 9.27 |
9.3
|
9.08
|
142K | -0.76% | ||||
| Dec 8 | 9.21 | 9.07 |
9.27
|
9.06
|
180K | 1.43% | ||||
| Dec 7 | 9.08 | 9.02 |
9.38
|
8.91
|
247K | 0.55% | ||||
| Dec 4 | 9.03 | 9.38 |
9.38
|
8.94
|
240K | -2.9% | ||||
| Dec 3 | 9.3 | 9.66 |
9.84
|
9.25
|
167K | -3.53% | ||||
| Dec 2 | 9.64 | 9.65 |
9.7
|
9.45
|
172K | 0.52% | ||||
| Dec 1 | 9.59 | 9.87 |
9.87
|
9.43
|
260K | -1.64% | ||||
| Nov 30 | 9.75 | 9.61 |
9.79
|
9.28
|
205K | 2.52% | ||||
| Nov 27 | 9.51 | 9.43 |
9.75
|
9.33
|
126K | 2.04% | ||||
| Nov 25 | 9.32 | 9.1 |
9.56
|
9.02
|
168K | 2.31% | ||||
| Nov 24 | 9.11 | 9.25 |
9.28
|
9
|
220K | -0.44% | ||||
| Nov 23 | 9.15 | 9.24 |
9.3
|
8.82
|
279K | -0.11% | ||||
| Nov 20 | 9.16 | 8.88 |
9.24
|
8.84
|
159K | 2.46% | ||||
| Nov 19 | 8.94 | 8.74 |
9.07
|
8.7
|
134K | 2.05% | ||||
| Nov 18 | 8.76 | 8.63 |
9.01
|
8.63
|
156K | 1.51% | ||||
| Nov 17 | 8.63 | 8.69 |
8.77
|
8.44
|
123K | -0.69% | ||||
| Nov 16 | 8.69 | 8.56 |
8.85
|
8.49
|
190K | 2.60% | ||||
| Nov 13 | 8.47 | 8.44 |
8.65
|
8.39
|
115K | 0.95% | ||||
| Nov 12 | 8.39 | 8.86 |
8.9
|
8.33
|
182K | -4.77% | ||||
| Nov 11 | 8.81 | 8.73 |
8.99
|
8.56
|
287K | 1.85% | ||||
| Nov 10 | 8.65 | 8.6 |
8.7
|
8.19
|
460K | 0.70% | ||||
| Nov 9 | 8.59 | 9.31 |
9.74
|
8.58
|
305K | -6.22% | ||||
| Nov 6 | 9.16 | 8.8 |
9.3
|
8.79
|
191K | 4.09% | ||||
| Nov 5 | 8.8 | 8.54 |
8.88
|
7.96
|
318K | 2.92% | ||||
| Nov 4 | 8.55 | 8.75 |
9.01
|
8.47
|
150K | -2.51% | ||||
| Nov 3 | 8.77 | 8.55 |
8.84
|
8.29
|
178K | 6.43% | ||||
| Nov 2 | 8.24 | 8.12 |
8.35
|
8.05
|
175K | 2.87% | ||||
| Oct 30 | 8.01 | 8.32 |
8.41
|
7.95
|
208K | -3.73% | ||||
| Oct 29 | 8.32 | 8.1 |
8.58
|
7.73
|
288K | 2.59% | ||||
| Oct 28 | 8.11 | 8.89 |
8.89
|
8.04
|
445K | -7% | ||||
| Oct 27 | 8.72 | 8.83 |
8.85
|
8.69
|
261K | -0.8% | ||||
| Oct 26 | 8.79 | 9.55 |
9.55
|
8.78
|
372K | -7.67% | ||||
| Oct 23 | 9.52 | 9.7 |
9.7
|
9.5
|
224K | -1.35% | ||||
| Oct 22 | 9.65 | 9.52 |
9.71
|
9.5
|
389K | 1.37% | ||||
| Oct 21 | 9.52 | 10.31 |
10.33
|
9.5
|
556K | -5.46% | ||||
| Oct 20 | 10.07 | 9.49 |
10.11
|
9.2
|
1.9M | 8.75% | ||||
| Oct 19 | 9.26 | 9.07 |
9.59
|
9.05
|
495K | 4.40% | ||||
| Oct 16 | 8.87 | 8.9 |
8.98
|
8.71
|
135K | -0.56% | ||||
| Oct 15 | 8.92 | 8.9 |
8.96
|
8.58
|
136K | 0.11% | ||||
| Oct 14 | 8.91 | 8.89 |
9.05
|
8.77
|
104K | -0.11% | ||||
| Oct 13 | 8.92 | 9.16 |
9.26
|
8.86
|
137K | -2.51% | ||||
| Oct 12 | 9.15 | 8.74 |
9.23
|
8.53
|
92.5K | 4.69% | ||||
| Oct 9 | 8.74 | 8.9 |
9
|
8.69
|
100K | -0.68% | ||||
| Oct 8 | 8.8 | 8.74 |
8.88
|
8.67
|
108K | 0.92% | ||||
| Oct 7 | 8.72 | 8.57 |
8.88
|
8.52
|
120K | 3.32% | ||||
| Oct 6 | 8.44 | 8.79 |
8.84
|
8.35
|
203K | -3.54% | ||||
| Oct 5 | 8.75 | 8.54 |
8.77
|
8.54
|
123K | 3.06% | ||||
| Oct 2 | 8.49 | 8.28 |
8.59
|
8.28
|
103K | -0.82% | ||||
| Oct 1 | 8.56 | 8.64 |
8.88
|
8.47
|
161K | -0.93% | ||||
| Sep 30 | 8.64 | 8.99 |
9.15
|
8.63
|
201K | -4.42% | ||||
| Sep 29 | 9.04 | 8.72 |
9.14
|
8.7
|
143K | 3.43% | ||||
| Sep 28 | 8.74 | 8.85 |
8.94
|
8.52
|
166K | -0.46% | ||||
| Sep 25 | 8.78 | 8.36 |
8.84
|
8.32
|
183K | 5.02% | ||||
| Sep 24 | 8.36 | 8.35 |
8.64
|
8.23
|
147K | 0% | ||||
| Sep 23 | 8.36 | 8.83 |
8.83
|
8.31
|
244K | -5.11% | ||||
| Sep 22 | 8.81 | 9.2 |
9.26
|
8.66
|
152K | -4.34% | ||||
| Sep 21 | 9.21 | 9.42 |
9.42
|
8.84
|
306K | -2.75% | ||||
| Sep 18 | 9.47 | 9.27 |
9.55
|
9.04
|
464K | 3.95% | ||||
| Sep 17 | 9.11 | 9.01 |
9.23
|
8.66
|
181K | -0.33% | ||||
| Sep 16 | 9.14 | 8.35 |
9.47
|
8.14
|
525K | 12.01% | ||||
| Sep 15 | 8.16 | 8.81 |
8.85
|
8.14
|
295K | -6.42% | ||||
| Sep 14 | 8.72 | 8.81 |
9.21
|
8.72
|
196K | 0% | ||||
| Sep 11 | 8.72 | 9.17 |
9.17
|
8.6
|
255K | -2.13% | ||||
| Sep 10 | 8.91 | 9.45 |
9.62
|
8.61
|
356K | -5.51% | ||||
| Sep 9 | 9.43 | 9.6 |
9.85
|
9.4
|
156K | -1.98% | ||||
| Sep 8 | 9.62 | 9.59 |
9.81
|
9.17
|
258K | -1.94% | ||||
| Sep 4 | 9.81 | 10.51 |
10.59
|
9.51
|
374K | -6.21% | ||||
| Sep 3 | 10.46 | 10.78 |
10.83
|
10.2
|
233K | -4.91% | ||||
| Sep 2 | 11 | 10.96 |
11.18
|
10.71
|
162K | 1.10% | ||||
| Sep 1 | 10.88 | 10.89 |
11.07
|
10.72
|
190K | 0.09% | ||||
| Aug 31 | 10.87 | 11.03 |
11.03
|
10.71
|
159K | -0.64% | ||||
| Aug 28 | 10.94 | 10.74 |
11.1
|
10.71
|
100K | 2.05% | ||||
| Aug 27 | 10.72 | 11.09 |
11.09
|
10.67
|
148K | -3.25% | ||||
| Aug 26 | 11.08 | 11.19 |
11.32
|
10.97
|
118K | -1.25% | ||||
| Aug 25 | 11.22 | 10.94 |
11.24
|
10.79
|
106K | 2.84% | ||||
| Aug 24 | 10.91 | 11.3 |
11.3
|
10.77
|
182K | -2.68% | ||||
| Aug 21 | 11.21 | 10.79 |
11.33
|
10.64
|
284K | 3.60% | ||||
| Aug 20 | 10.82 | 10.33 |
10.98
|
10.17
|
188K | 3.64% | ||||
| Aug 19 | 10.44 | 10.79 |
10.89
|
10.39
|
189K | -3.15% | ||||
| Aug 18 | 10.78 | 10.97 |
11.12
|
10.76
|
149K | -1.64% | ||||
| Aug 17 | 10.96 | 10.48 |
10.97
|
10.42
|
138K | 5.18% | ||||
| Aug 14 | 10.42 | 10.6 |
10.63
|
10.31
|
132K | -2.34% | ||||
| Aug 13 | 10.67 | 10.04 |
10.67
|
10.04
|
174K | 6.59% | ||||
| Aug 12 | 10.01 | 10.3 |
10.57
|
9.98
|
393K | -2.44% | ||||
| Aug 11 | 10.26 | 10.4 |
10.4
|
10.06
|
213K | -1.35% | ||||
| Aug 10 | 10.4 | 10.11 |
10.44
|
10.07
|
239K | 2.87% | ||||
| Aug 7 | 10.11 | 10.11 |
10.39
|
9.95
|
234K | 0.70% | ||||
| Aug 6 | 10.04 | 10.48 |
10.61
|
9.77
|
394K | -4.56% | ||||
| Aug 5 | 10.52 | 11.86 |
11.98
|
10.28
|
489K | -5.73% | ||||
| Aug 4 | 11.16 | 11.09 |
11.33
|
10.86
|
223K | 1.09% | ||||
| Aug 3 | 11.04 | 10.92 |
11.11
|
10.62
|
179K | 1.85% | ||||
| Jul 31 | 10.84 | 11.21 |
11.21
|
10.44
|
245K | -1.45% | ||||
| Jul 30 | 11 | 11.01 |
11.09
|
10.82
|
162K | -0.18% | ||||
| Jul 29 | 11.02 | 10.88 |
11.1
|
10.77
|
221K | 1.85% | ||||
| Jul 28 | 10.82 | 10.69 |
11.03
|
10.69
|
221K | 0.19% | ||||
| Jul 27 | 10.8 | 10.22 |
10.97
|
10.22
|
164K | 5.47% | ||||
| Jul 24 | 10.24 | 10.35 |
10.51
|
10.17
|
115K | -1.35% | ||||
| Jul 23 | 10.38 | 10.35 |
10.71
|
10.21
|
190K | 0.68% | ||||
| Jul 22 | 10.31 | 10.36 |
10.6
|
9.96
|
330K | -0.96% | ||||
| Jul 21 | 10.41 | 10.66 |
10.79
|
10.18
|
196K | -2.16% | ||||
| Jul 20 | 10.64 | 10.34 |
10.88
|
10.28
|
300K | 2.41% | ||||
| Jul 17 | 10.39 | 10.25 |
10.58
|
10.14
|
267K | 1.27% | ||||
| Jul 16 | 10.26 | 10.55 |
10.62
|
10.16
|
212K | -2.84% | ||||
| Jul 15 | 10.56 | 10.44 |
10.62
|
10.21
|
246K | 2.52% | ||||
| Jul 14 | 10.3 | 9.66 |
10.35
|
9.63
|
266K | 6.51% | ||||
| Jul 13 | 9.67 | 10.63 |
10.63
|
9.58
|
384K | -7.82% | ||||
| Jul 10 | 10.49 | 10.54 |
10.81
|
10.42
|
680K | -1.22% | ||||
| Jul 9 | 10.62 | 10.51 |
10.68
|
10.17
|
565K | 1.72% | ||||
| Jul 8 | 10.44 | 10.39 |
10.44
|
9.97
|
388K | 2.25% | ||||
| Jul 7 | 10.21 | 9.79 |
10.33
|
9.65
|
419K | 3.65% | ||||
| Jul 6 | 9.85 | 10.11 |
10.2
|
9.32
|
780K | 4.34% | ||||
| Jul 2 | 9.44 | 9.3 |
9.57
|
8.98
|
679K | 5.12% | ||||
| Jul 1 | 8.98 | 9.58 |
9.6
|
8.96
|
409K | -6.46% | ||||
| Jun 30 | 9.6 | 10.15 |
10.47
|
9.52
|
541K | -6.07% | ||||
| Jun 29 | 10.22 | 10.21 |
10.64
|
10.11
|
513K | -0.39% | ||||
| Jun 26 | 10.26 | 10.65 |
10.65
|
9.82
|
5.2M | -4.56% | ||||
| Jun 25 | 10.75 | 10.7 |
10.84
|
10.58
|
472K | 0.56% | ||||
| Jun 24 | 10.69 | 10.79 |
10.9
|
10.26
|
487K | -1.11% | ||||
| Jun 23 | 10.81 | 11.7 |
11.85
|
10.33
|
1.0M | -7.45% | ||||
| Jun 22 | 11.68 | 11.61 |
11.93
|
11.46
|
1.0M | 3.45% | ||||
| Jun 19 | 11.29 | 11.31 |
11.91
|
11.06
|
1.4M | 0.71% | ||||
| Jun 18 | 11.21 | 10.43 |
11.22
|
10.43
|
1.0M | 6.97% | ||||
| Jun 17 | 10.48 | 10.56 |
10.75
|
10.18
|
902K | -0.19% | ||||
| Jun 16 | 10.5 | 9.86 |
10.54
|
9.52
|
878K | 9.72% | ||||
| Jun 15 | 9.57 | 9.3 |
9.6
|
9.15
|
408K | 2.90% | ||||
| Jun 12 | 9.3 | 9.08 |
9.44
|
8.95
|
410K | 5.80% | ||||
| Jun 11 | 8.79 | 9.09 |
9.3
|
8.65
|
490K | -7.28% | ||||
| Jun 10 | 9.48 | 9.6 |
9.69
|
9.24
|
378K | -0.63% | ||||
| Jun 9 | 9.54 | 9.06 |
9.59
|
8.85
|
555K | 4.15% | ||||
| Jun 8 | 9.16 | 8.65 |
9.16
|
8.5
|
449K | 6.14% | ||||
| Jun 5 | 8.63 | 8.74 |
8.86
|
8.36
|
359K | 0% | ||||
| Jun 4 | 8.63 | 8.73 |
9
|
8.53
|
236K | -2.15% | ||||
| Jun 3 | 8.82 | 8.4 |
8.85
|
8.35
|
286K | 4.75% | ||||
| Jun 2 | 8.42 | 8.8 |
8.87
|
8.35
|
322K | -3.99% | ||||
| Jun 1 | 8.77 | 8.44 |
8.84
|
8.26
|
249K | 5.28% | ||||
| May 29 | 8.33 | 8 |
8.41
|
7.9
|
208K | 4.13% | ||||
| May 28 | 8 | 8.17 |
8.38
|
7.95
|
179K | -0.37% | ||||
| May 27 | 8.03 | 8.52 |
8.52
|
7.85
|
495K | -5.31% | ||||
| May 26 | 8.48 | 8.6 |
8.72
|
8.42
|
354K | 1.19% | ||||
| May 22 | 8.38 | 7.83 |
8.39
|
7.7
|
343K | 7.16% | ||||
| May 21 | 7.82 | 7.65 |
7.83
|
7.45
|
209K | 2.22% | ||||
| May 20 | 7.65 | 7.81 |
7.94
|
7.52
|
221K | -1.67% | ||||
| May 19 | 7.78 | 8.04 |
8.16
|
7.74
|
298K | -0.38% | ||||
| May 18 | 7.81 | 8.18 |
8.27
|
7.41
|
446K | 0.77% | ||||
| May 15 | 7.75 | 7 |
7.83
|
6.97
|
1.5M | 9.31% | ||||
| May 14 | 7.09 | 6.88 |
7.18
|
6.43
|
196K | 2.01% | ||||
| May 13 | 6.95 | 7.14 |
7.16
|
6.76
|
313K | -1% | ||||
| May 12 | 7.02 | 7.24 |
7.33
|
6.99
|
243K | -2.77% | ||||
| May 11 | 7.22 | 7.1 |
7.39
|
7.01
|
223K | 2.41% | ||||
| May 8 | 7.05 | 7.1 |
7.1
|
6.83
|
141K | 0.57% | ||||
| May 7 | 7.01 | 6.85 |
7.12
|
6.85
|
191K | 3.39% | ||||
| May 6 | 6.78 | 6.8 |
7.04
|
6.69
|
179K | -0.29% | ||||
| May 5 | 6.8 | 6.95 |
7.24
|
6.29
|
646K | 7.77% | ||||
| May 4 | 6.31 | 6.58 |
6.58
|
6.17
|
198K | -4.54% | ||||
| May 1 | 6.61 | 6.31 |
6.69
|
6.13
|
267K | 1.85% | ||||
| Apr 30 | 6.49 | 6.56 |
6.62
|
6.4
|
158K | -1.67% | ||||
| Apr 29 | 6.6 | 6.9 |
6.9
|
6.53
|
234K | -2.94% | ||||
| Apr 28 | 6.8 | 7.07 |
7.2
|
6.69
|
177K | -3.55% | ||||
| Apr 27 | 7.05 | 6.78 |
7.1
|
6.56
|
257K | 6.02% | ||||
| Apr 24 | 6.65 | 6.53 |
6.74
|
6.38
|
155K | 3.42% | ||||
| Apr 23 | 6.43 | 6.52 |
6.57
|
6.26
|
314K | -0.31% | ||||
| Apr 22 | 6.45 | 6.59 |
6.7
|
6.35
|
85.7K | -0.92% | ||||
| Apr 21 | 6.51 | 6.7 |
6.7
|
6.12
|
287K | -3.41% | ||||
| Apr 20 | 6.74 | 6.6 |
6.97
|
6.37
|
251K | 1.35% | ||||
| Apr 17 | 6.65 | 6.5 |
6.71
|
6.28
|
190K | 6.40% | ||||
| Apr 16 | 6.25 | 6.31 |
6.4
|
6.11
|
461K | 1.63% | ||||
| Apr 15 | 6.15 | 6.11 |
6.25
|
5.9
|
199K | -0.32% | ||||
| Apr 14 | 6.17 | 6.2 |
6.5
|
6.12
|
349K | 1.15% | ||||
| Apr 13 | 6.1 | 5.81 |
6.14
|
5.74
|
648K | 15.31% | ||||
| Apr 9 | 5.29 | 5.1 |
5.38
|
5.05
|
400K | 4.55% | ||||
| Apr 8 | 5.06 | 5.02 |
5.23
|
4.75
|
146K | -2.69% | ||||
| Apr 7 | 5.2 | 5 |
5.49
|
5
|
408K | 18.18% | ||||
| Apr 6 | 4.4 | 4.26 |
4.42
|
3.98
|
239K | 3.29% | ||||
| Apr 3 | 4.26 | 4.65 |
4.73
|
4.24
|
123K | -7.39% | ||||
| Apr 2 | 4.6 | 4.55 |
4.71
|
4.34
|
133K | 2.91% | ||||
| Apr 1 | 4.47 | 4.69 |
4.73
|
4.36
|
113K | -6.09% | ||||
| Mar 31 | 4.76 | 4.56 |
4.93
|
4.56
|
227K | 4.16% | ||||
| Mar 30 | 4.57 | 4.33 |
4.63
|
4.23
|
407K | 8.55% | ||||
| Mar 27 | 4.21 | 4.08 |
4.31
|
3.85
|
421K | -0.47% | ||||
| Mar 26 | 4.23 | 4.21 |
4.26
|
4.04
|
194K | 2.42% | ||||
| Mar 25 | 4.13 | 4.18 |
4.59
|
3.85
|
448K | 1.98% | ||||
| Mar 24 | 4.05 | 4.1 |
4.29
|
3.58
|
308K | 0.25% | ||||
| Mar 23 | 4.04 | 5.25 |
5.31
|
3.78
|
503K | -13.49% | ||||
| Mar 20 | 4.67 | 4.02 |
5
|
3.95
|
1.1M | 25.88% | ||||
| Mar 19 | 3.71 | 3.27 |
3.84
|
3.19
|
424K | 15.94% | ||||
| Mar 18 | 3.2 | 3.16 |
3.6
|
2.85
|
716K | -0.62% | ||||
| Mar 17 | 3.22 | 2.91 |
3.55
|
2.79
|
509K | 18.38% | ||||
| Mar 16 | 2.72 | 2.76 |
2.8
|
2.44
|
116K | -6.21% | ||||
| Mar 13 | 2.9 | 2.9 |
3.23
|
2.69
|
107K | 2.11% | ||||
| Mar 12 | 2.84 | 2.89 |
3
|
2.67
|
361K | -8.09% | ||||
| Mar 11 | 3.09 | 3.54 |
3.56
|
2.99
|
114K | -15.34% | ||||
| Mar 10 | 3.65 | 3.55 |
3.71
|
3.5
|
72.0K | 3.99% | ||||
| Mar 9 | 3.51 | 3.6 |
3.75
|
3.34
|
132K | -10.91% | ||||
| Mar 6 | 3.94 | 4 |
4.02
|
3.88
|
86.8K | -2.96% | ||||
| Mar 5 | 4.06 | 4.14 |
4.14
|
4.01
|
30.7K | -3.56% | ||||
| Mar 4 | 4.21 | 4 |
4.4
|
4
|
27.4K | 5.25% | ||||
| Mar 3 | 4 | 5.13 |
5.13
|
3.94
|
281K | -16.67% | ||||
| Mar 2 | 4.8 | 5.38 |
5.38
|
4.8
|
43.0K | -4% | ||||
| Feb 28 | 5 | 4.57 |
5
|
4.44
|
67.3K | 0% | ||||
| Feb 27 | 5 | 5 |
5.02
|
4.28
|
65.9K | 3.95% | ||||
| Feb 26 | 4.81 | 4.95 |
4.96
|
4.67
|
18.1K | -3.41% | ||||
| Feb 25 | 4.98 | 5.18 |
5.18
|
4.75
|
59.6K | -3.86% | ||||
| Feb 24 | 5.18 | 5.37 |
5.41
|
5.15
|
21.0K | -7.33% | ||||
| Feb 21 | 5.59 | 5.73 |
5.73
|
5.58
|
74.6K | -2.44% | ||||
| Feb 20 | 5.73 | 5.72 |
5.73
|
5.62
|
54.0K | 0% | ||||
| Feb 19 | 5.73 | 5.48 |
5.73
|
5.48
|
11.4K | 4.18% | ||||
| Feb 18 | 5.5 | 5.57 |
5.72
|
5.5
|
29.4K | -2.14% | ||||
| Feb 14 | 5.62 | 5.58 |
5.62
|
5.55
|
21.4K | 0.18% | ||||
| Feb 13 | 5.61 | 5.61 |
5.67
|
5.61
|
19.6K | -1.92% | ||||
| Feb 12 | 5.72 | 5.83 |
5.83
|
5.62
|
24.9K | -0.17% | ||||
| Feb 11 | 5.73 | 5.44 |
5.73
|
5.44
|
6.4K | 5.72% | ||||
| Feb 10 | 5.42 | 5.78 |
5.78
|
5.42
|
8.6K | -2.52% | ||||
| Feb 7 | 5.56 | 5.31 |
5.65
|
5.25
|
12.6K | 2.21% | ||||
| Feb 6 | 5.44 | 5.54 |
5.54
|
5.43
|
6.1K | -1.27% | ||||
| Feb 5 | 5.51 | 5.54 |
5.67
|
5.51
|
21.1K | 1.29% | ||||
| Feb 4 | 5.44 | 5.2 |
5.51
|
5.2
|
47.5K | 6.25% | ||||
| Feb 3 | 5.12 | 5.75 |
5.75
|
5.04
|
77.7K | -2.48% | ||||
| Jan 31 | 5.25 | 5.41 |
5.41
|
5.23
|
12.8K | -3.85% | ||||
| Jan 30 | 5.46 | 5.58 |
5.59
|
5.43
|
15.9K | -2.15% | ||||
| Jan 29 | 5.58 | 5.83 |
5.83
|
5.57
|
17.1K | -1.93% | ||||
| Jan 28 | 5.69 | 5.61 |
5.7
|
5.42
|
16.4K | 5.76% | ||||
| Jan 27 | 5.38 | 5.3 |
5.44
|
5.3
|
19.2K | -2.18% | ||||
| Jan 24 | 5.5 | 5.69 |
5.7
|
5.47
|
8.2K | -4.01% | ||||
| Jan 23 | 5.73 | 5.83 |
5.83
|
5.6
|
2.0K | 2.32% | ||||
| Jan 22 | 5.6 | 5.51 |
5.7
|
5.51
|
39.7K | 1.82% | ||||
| Jan 21 | 5.5 | 5.5 |
5.53
|
5.45
|
10.9K | -0.18% | ||||
| Jan 17 | 5.51 | 5.69 |
5.69
|
5.51
|
13.5K | -3.33% | ||||
| Jan 16 | 5.7 | 5.72 |
5.73
|
5.69
|
16.2K | 0% | ||||
| Jan 15 | 5.7 | 5.75 |
5.76
|
5.58
|
19.4K | -0.18% | ||||
| Jan 14 | 5.71 | 5.69 |
5.79
|
5.68
|
23.2K | 0.18% | ||||
| Jan 13 | 5.7 | 5.8 |
5.9
|
5.4
|
39.6K | -1.72% | ||||
| Jan 10 | 5.8 | 5.8 |
6
|
5.8
|
7.6K | 0% | ||||
| Jan 9 | 5.8 | 6 |
6
|
5.8
|
35.0K | -4.92% | ||||
| Jan 8 | 6.1 | 5.8 |
6.1
|
5.8
|
11.8K | 5.17% | ||||
| Jan 7 | 5.8 | 5.8 |
6
|
5.8
|
17.7K | -4.92% | ||||
| Jan 6 | 6.1 | 6.1 |
6.2
|
5.6
|
71.4K | -1.61% | ||||
| Jan 3 | 6.2 | 6.3 |
6.3
|
6.2
|
9.4K | -1.59% | ||||
| Jan 2 | 6.3 | 6.3 |
6.3
|
6.2
|
18.8K | 1.61% | ||||
| Dec 31 | 6.2 | 6.3 |
6.4
|
6.2
|
20.0K | -1.59% | ||||
| Dec 30 | 6.3 | 6.3 |
6.4
|
6.2
|
14.0K | 0% | ||||
| Dec 27 | 6.3 | 6.2 |
6.4
|
6.2
|
9.0K | 0% | ||||
| Dec 26 | 6.3 | 6.2 |
6.3
|
6.2
|
2.5K | 1.61% | ||||
| Dec 24 | 6.2 | 6.2 |
6.3
|
6.2
|
13.9K | -1.59% | ||||
| Dec 23 | 6.3 | 6.3 |
6.3
|
6.2
|
14.3K | 0% | ||||
| Dec 20 | 6.3 | 6.3 |
6.3
|
6.2
|
18.2K | 1.61% | ||||
| Dec 19 | 6.2 | 6.4 |
6.4
|
6.2
|
2.0K | 0% | ||||
| Dec 18 | 6.2 | 6.2 |
6.2
|
6.1
|
3.7K | 0% | ||||
| Dec 17 | 6.2 | 6.2 |
6.3
|
6.2
|
2.0K | 0% | ||||
| Dec 16 | 6.2 | 6.3 |
6.3
|
6.2
|
5.9K | -1.59% | ||||
| Dec 13 | 6.3 | 6.3 |
6.4
|
6.2
|
13.7K | 0% | ||||
| Dec 12 | 6.3 | 6.2 |
6.4
|
6.2
|
4.9K | -1.56% | ||||
| Dec 11 | 6.4 | 6.4 |
6.4
|
6.2
|
10.5K | 1.59% | ||||
| Dec 10 | 6.3 | 6.3 |
6.4
|
6.3
|
14.6K | 0% | ||||
| Dec 9 | 6.3 | 6.4 |
6.4
|
6.2
|
38.3K | -1.56% | ||||
| Dec 6 | 6.4 | 6.2 |
6.4
|
6.1
|
18.7K | 4.92% | ||||
| Dec 5 | 6.1 | 6.1 |
6.2
|
6.1
|
5.1K | 0% | ||||
| Dec 4 | 6.1 | 6.1 |
6.2
|
6
|
19.5K | 0% | ||||
| Dec 3 | 6.1 | 6.3 |
6.3
|
6.1
|
24.3K | -4.69% | ||||
| Dec 2 | 6.4 | 6.2 |
6.4
|
5.9
|
15.5K | 3.23% | ||||
| Nov 29 | 6.2 | 6.2 |
6.2
|
6.1
|
9.9K | 0% | ||||
| Nov 27 | 6.2 | 6.2 |
6.4
|
6.1
|
72.7K | 1.64% | ||||
| Nov 26 | 6.1 | 6.1 |
6.2
|
6.1
|
8.4K | -1.61% | ||||
| Nov 25 | 6.2 | 6.7 |
6.7
|
6.2
|
33.5K | -3.13% | ||||
| Nov 22 | 6.4 | 6.2 |
6.4
|
6.2
|
15.2K | 4.92% | ||||
| Nov 21 | 6.1 | 6.2 |
6.2
|
6
|
10.6K | 0% | ||||
| Nov 20 | 6.1 | 6.1 |
6.2
|
6
|
41.2K | -1.61% | ||||
| Nov 19 | 6.2 | 6.4 |
6.4
|
6.1
|
16.9K | -1.59% | ||||
| Nov 18 | 6.3 | 6.6 |
6.6
|
6.3
|
21.9K | -4.55% | ||||
| Nov 15 | 6.6 | 6.8 |
6.8
|
6.6
|
9.3K | -1.49% | ||||
| Nov 14 | 6.7 | 6.3 |
6.7
|
6.3
|
10.6K | 4.69% | ||||
| Nov 13 | 6.4 | 7 |
7
|
6.4
|
22.9K | -5.88% | ||||
| Nov 12 | 6.8 | 7 |
7
|
6.6
|
29.1K | -1.45% | ||||
| Nov 11 | 6.9 | 7.3 |
7.3
|
6.8
|
17.3K | -1.43% | ||||
| Nov 8 | 7 | 7.2 |
7.3
|
7
|
22.3K | -4.11% | ||||
| Nov 7 | 7.3 | 7.3 |
7.5
|
7.2
|
27.3K | -3.95% | ||||
| Nov 6 | 7.6 | 7.4 |
7.6
|
7.1
|
85.0K | 5.56% | ||||
| Nov 5 | 7.2 | 8 |
8
|
7.1
|
81.5K | -10% | ||||
| Nov 4 | 8 | 8.1 |
8.1
|
7.9
|
15.2K | -1.23% | ||||
| Nov 1 | 8.1 | 8.1 |
8.2
|
8
|
8.1K | 0% | ||||
| Oct 31 | 8.1 | 8.1 |
8.1
|
8.1
|
1.5K | -1.22% | ||||
| Oct 30 | 8.2 | 8.3 |
8.3
|
8.1
|
18.3K | 0% | ||||
| Oct 29 | 8.2 | 8.2 |
8.3
|
8.2
|
14.3K | -1.2% | ||||
| Oct 28 | 8.3 | 8.4 |
8.4
|
8.2
|
21.0K | 0% | ||||
| Oct 25 | 8.3 | 8.4 |
8.4
|
8.3
|
8.3K | 0% | ||||
| Oct 24 | 8.3 | 8 |
8.3
|
8
|
25.5K | 7.79% | ||||
| Oct 23 | 7.7 | 8.2 |
8.2
|
7.7
|
6.7K | -6.1% | ||||
| Oct 22 | 8.2 | 8.7 |
8.7
|
7.6
|
23.4K | -3.53% | ||||
| Oct 21 | 8.5 | 8 |
8.7
|
8
|
30.3K | 7.59% | ||||
| Oct 18 | 7.9 | 8 |
8
|
7.8
|
57.5K | -1.25% | ||||
| Oct 17 | 8 | 8.1 |
8.1
|
8
|
8.0K | 0% | ||||
| Oct 16 | 8 | 7.8 |
8
|
7.8
|
16.1K | 1.27% | ||||
| Oct 15 | 7.9 | 7.9 |
8
|
7.7
|
14.0K | 2.60% | ||||
| Oct 14 | 7.7 | 7.9 |
7.9
|
7.7
|
279 | 0% | ||||
| Oct 11 | 7.7 | 7.8 |
7.9
|
7.7
|
47.0K | 2.67% | ||||
| Oct 10 | 7.5 | 7.5 |
7.6
|
7.5
|
39.4K | 0% | ||||
| Oct 9 | 7.5 | 7.3 |
7.5
|
7.3
|
15.4K | 2.74% | ||||
| Oct 8 | 7.3 | 7.2 |
7.3
|
7.1
|
10.8K | 0% | ||||
| Oct 7 | 7.3 | 7 |
7.3
|
6.9
|
4.3K | 4.29% | ||||
| Oct 4 | 7 | 6.8 |
7
|
6.8
|
4.2K | 2.94% | ||||
| Oct 3 | 6.8 | 6.8 |
6.8
|
6.4
|
4.1K | 3.03% | ||||
| Oct 2 | 6.6 | 6.8 |
6.9
|
6.4
|
26.4K | -2.94% | ||||
| Oct 1 | 6.8 | 7 |
7
|
6.8
|
15.1K | -1.45% | ||||
| Sep 30 | 6.9 | 7 |
7
|
6.9
|
400 | 0% | ||||
| Sep 27 | 6.9 | 7 |
7
|
6.9
|
7.2K | 0% | ||||
| Sep 26 | 6.9 | 7 |
7
|
6.9
|
21.9K | -2.82% | ||||
| Sep 25 | 7.1 | 6.9 |
7.1
|
6.9
|
17.9K | 1.43% | ||||
| Sep 24 | 7 | 7 |
7
|
7
|
61.1K | 0% | ||||
| Sep 23 | 7 | 7 |
7
|
7
|
71.3K | 1.45% | ||||
| Sep 20 | 6.9 | 6.9 |
7
|
6.9
|
9.3K | 4.55% | ||||
| Sep 19 | 6.6 | 6.8 |
7
|
6.6
|
15.0K | -2.94% | ||||
| Sep 18 | 6.8 | 6.8 |
6.9
|
6.8
|
23.8K | 1.49% | ||||
| Sep 17 | 6.7 | 6.8 |
6.8
|
6.7
|
4.1K | -1.47% | ||||
| Sep 16 | 6.8 | 6.5 |
6.8
|
6.4
|
13.4K | 0% | ||||
| Sep 13 | 6.8 | 6.8 |
7
|
6.7
|
9.7K | 0% | ||||
| Sep 12 | 6.8 | 6.4 |
6.8
|
6.4
|
7.2K | 7.94% | ||||
| Sep 11 | 6.3 | 6.3 |
6.5
|
6.3
|
19.4K | 0% | ||||
| Sep 10 | 6.3 | 6.3 |
6.3
|
6.2
|
12.6K | -1.56% | ||||
| Sep 9 | 6.4 | 6.3 |
6.5
|
6.3
|
2.8K | 1.59% | ||||
| Sep 6 | 6.3 | 6.1 |
6.3
|
6.1
|
1.2K | 3.28% | ||||
| Sep 5 | 6.1 | 6.3 |
6.3
|
6.1
|
1.9K | -1.61% | ||||
| Sep 4 | 6.2 | 6.3 |
6.3
|
6.2
|
5.8K | -3.13% | ||||
| Sep 3 | 6.4 | 6.7 |
6.7
|
6.4
|
4.3K | 0% | ||||
| Aug 30 | 6.4 | 6.4 |
6.4
|
6.4
|
425 | 0% | ||||
| Aug 29 | 6.4 | 6.4 |
6.6
|
6.4
|
13.2K | 3.23% | ||||
| Aug 28 | 6.2 | 6.3 |
6.5
|
6.2
|
3.3K | -1.59% | ||||
| Aug 27 | 6.3 | 6.6 |
6.6
|
6.3
|
15.3K | 0% | ||||
| Aug 26 | 6.3 | 5.9 |
6.3
|
5.9
|
10.0K | 3.28% | ||||
| Aug 23 | 6.1 | 6.5 |
6.6
|
6
|
8.3K | -6.15% | ||||
| Aug 22 | 6.5 | 6.5 |
6.6
|
6.5
|
28.3K | 0% | ||||
| Aug 21 | 6.5 | 6.6 |
6.7
|
6.5
|
7.0K | -2.99% | ||||
| Aug 20 | 6.7 | 6.7 |
6.8
|
6.7
|
13.5K | -1.47% | ||||
| Aug 19 | 6.8 | 7.2 |
7.2
|
6.7
|
27.5K | -1.45% | ||||
| Aug 16 | 6.9 | 7 |
7.1
|
6.9
|
13.4K | 1.47% | ||||
| Aug 15 | 6.8 | 7.1 |
7.1
|
6.8
|
14.1K | -4.23% | ||||
| Aug 14 | 7.1 | 7.2 |
7.2
|
6.9
|
32.8K | -2.74% | ||||
| Aug 13 | 7.3 | 7.1 |
7.3
|
7.1
|
28.6K | 4.29% | ||||
| Aug 12 | 7 | 7 |
7.2
|
7
|
9.4K | 0% | ||||
| Aug 9 | 7 | 7.7 |
8.4
|
6.4
|
58.6K | -9.09% | ||||
| Aug 8 | 7.7 | 7.5 |
8
|
7.5
|
5.1K | 2.67% | ||||
| Aug 7 | 7.5 | 7.5 |
7.5
|
7.4
|
3.1K | 0% | ||||
| Aug 6 | 7.5 | 8 |
8
|
7.4
|
8.5K | -6.25% | ||||
| Aug 5 | 8 | 7.8 |
8
|
7.8
|
2.0K | 1.27% | ||||
| Aug 2 | 7.9 | 7.7 |
7.9
|
7.6
|
6.3K | 2.60% | ||||
| Aug 1 | 7.7 | 7.9 |
7.9
|
7.7
|
4.4K | 2.67% | ||||
| Jul 31 | 7.5 | 7.4 |
7.8
|
7.4
|
1.2K | 0% | ||||
| Jul 30 | 7.5 | 7.5 |
7.5
|
7.2
|
10.8K | -1.32% | ||||
| Jul 29 | 7.6 | 7.7 |
7.8
|
7.6
|
11.1K | -1.3% | ||||
| Jul 26 | 7.7 | 7.4 |
7.7
|
7.4
|
7.3K | 4.05% | ||||
| Jul 25 | 7.4 | 7.4 |
7.4
|
7.4
|
3.0K | 0% | ||||
| Jul 24 | 7.4 | 7.3 |
7.4
|
7.3
|
2.4K | 2.78% | ||||
| Jul 23 | 7.2 | 7.3 |
7.3
|
7.2
|
4.3K | -1.37% | ||||
| Jul 22 | 7.3 | 7.3 |
7.3
|
7.3
|
2.7K | -1.35% | ||||
| Jul 19 | 7.4 | 7.4 |
7.4
|
7.4
|
700 | -1.33% | ||||
| Jul 18 | 7.5 | 7.5 |
7.5
|
7.4
|
1.5K | 0% | ||||
| Jul 17 | 7.5 | 7.4 |
7.5
|
7.4
|
710 | 1.35% | ||||
| Jul 16 | 7.4 | 7.3 |
7.4
|
7.3
|
2.7K | -1.33% | ||||
| Jul 15 | 7.5 | 7.5 |
7.6
|
7.4
|
2.5K | 0% | ||||
| Jul 12 | 7.5 | 7.4 |
7.6
|
7.3
|
5.2K | 0% | ||||
| Jul 11 | 7.5 | 7.2 |
7.5
|
7.2
|
11.8K | 7.14% | ||||
| Jul 10 | 7 | 7 |
7.1
|
7
|
1.6K | 1.45% | ||||
| Jul 9 | 6.9 | 6.9 |
6.9
|
6.9
|
500 | 0% | ||||
| Jul 8 | 6.9 | 7 |
7
|
6.9
|
3.4K | -1.43% | ||||
| Jul 5 | 7 | 7 |
7
|
7
|
500 | 1.45% | ||||
| Jul 3 | 6.9 | 7.1 |
7.1
|
6.8
|
14.4K | -8% | ||||
| Jul 2 | 7.5 | 7.5 |
7.5
|
7.5
|
489 | 7.14% | ||||
| Jul 1 | 7 | 7 |
7
|
7
|
825 | 2.94% | ||||
| Jun 28 | 6.8 | 6.8 |
6.8
|
6.8
|
375 | -1.45% | ||||
| Jun 27 | 6.9 | 6.8 |
6.9
|
6.8
|
2.7K | -1.43% | ||||
| Jun 26 | 7 | 6.7 |
7.1
|
6.7
|
5.7K | 4.48% | ||||
| Jun 25 | 6.7 | 7.2 |
7.2
|
6.6
|
22.5K | -9.46% | ||||
| Jun 21 | 7.4 | 7.5 |
7.5
|
7.4
|
2.7K | -1.33% | ||||
| Jun 20 | 7.5 | 7.6 |
7.6
|
7.5
|
950 | 1.35% | ||||
| Jun 19 | 7.4 | 7.2 |
7.4
|
7.2
|
4.4K | -2.63% | ||||
| Jun 18 | 7.6 | 7.6 |
7.6
|
7.6
|
160 | 1.33% | ||||
| Jun 17 | 7.5 | 7.5 |
7.5
|
7.5
|
13.8K | 4.17% | ||||
| Jun 14 | 7.2 | 7.3 |
7.3
|
7.2
|
3.1K | -2.7% | ||||
| Jun 13 | 7.4 | 7.4 |
7.4
|
7.4
|
1.0K | 0% | ||||
| Jun 12 | 7.4 | 7.4 |
8
|
7.3
|
2.1K | -2.63% | ||||
| Jun 11 | 7.6 | 7.7 |
7.7
|
7.6
|
15.6K | -1.3% | ||||
| Jun 10 | 7.7 | 7.8 |
8
|
7.7
|
8.5K | 0% | ||||
| Jun 7 | 7.7 | 7.3 |
7.7
|
7.3
|
3.4K | 5.48% | ||||
| Jun 6 | 7.3 | 7.1 |
7.3
|
7.1
|
10.5K | 4.29% | ||||
| Jun 5 | 7 | 7.1 |
7.1
|
7
|
3.6K | -1.41% | ||||
| Jun 4 | 7.1 | 6.9 |
7.1
|
6.9
|
16.6K | 1.43% | ||||
| Jun 3 | 7 | 7 |
7
|
7
|
1.8K | 0% | ||||
| May 31 | 7 | 7 |
7
|
7
|
2.0K | -2.78% | ||||
| May 30 | 7.2 | 7.4 |
7.7
|
7.2
|
8.5K | 2.86% | ||||
| May 29 | 7 | 7 |
7
|
6.9
|
52.0K | -4.11% | ||||
| May 28 | 7.3 | 7.2 |
7.8
|
7.2
|
20.0K | 4.29% | ||||
| May 24 | 7 | 6.9 |
7
|
6.9
|
6.4K | 4.48% | ||||
| May 23 | 6.7 | 6.7 |
6.7
|
6.7
|
470 | 1.52% | ||||
| May 22 | 6.6 | 6.6 |
6.6
|
6.6
|
515 | -5.71% | ||||
| May 21 | 7 | 7 |
7.1
|
7
|
15.6K | 2.94% | ||||
| May 20 | 6.8 | 6.7 |
6.8
|
6.7
|
2.7K | 0% | ||||
| May 17 | 6.8 | 6.6 |
6.8
|
6.6
|
9.9K | 9.68% | ||||
| May 16 | 6.2 | 6.2 |
6.2
|
6.2
|
1.1K | 1.64% | ||||
| May 15 | 6.1 | 6.5 |
6.5
|
6.1
|
4.1K | 0% | ||||
| May 14 | 6.1 | 6.1 |
6.1
|
6.1
|
1.3K | 1.67% | ||||
| May 13 | 6 | 6.1 |
6.1
|
6
|
9.7K | -1.64% | ||||
| May 10 | 6.1 | 6.2 |
6.2
|
6.1
|
2.1K | 1.67% | ||||
| May 8 | 6 | 5.9 |
6.1
|
5.9
|
15.1K | 0% | ||||
| May 7 | 6 | 6 |
6.1
|
6
|
7.1K | 0% | ||||
| May 6 | 6 | 6 |
6
|
6
|
4.7K | 1.69% | ||||
| May 3 | 5.9 | 5.9 |
5.9
|
5.9
|
3.5K | 1.72% | ||||
| May 2 | 5.8 | 5.8 |
5.8
|
5.7
|
18.9K | 0% | ||||
| May 1 | 5.8 | 5.8 |
5.8
|
5.8
|
2.8K | -1.69% | ||||
| Apr 30 | 5.9 | 5.9 |
5.9
|
5.9
|
15.7K | 0% | ||||
| Apr 29 | 5.9 | 5.8 |
5.9
|
5.8
|
8.1K | 7.27% | ||||
| Apr 26 | 5.5 | 5.5 |
5.5
|
5.5
|
2.0K | 0% | ||||
| Apr 25 | 5.5 | 5.5 |
5.5
|
5.5
|
3.9K | 1.85% | ||||
| Apr 24 | 5.4 | 5.4 |
5.4
|
5.4
|
6.4K | 0% | ||||
| Apr 23 | 5.4 | 5.4 |
5.5
|
5.4
|
8.0K | -3.57% | ||||
| Apr 18 | 5.6 | 5.5 |
5.6
|
5.5
|
5.1K | 0% | ||||
| Apr 17 | 5.6 | 5.6 |
5.6
|
5.6
|
3.4K | 0% | ||||
| Apr 16 | 5.6 | 5.6 |
5.7
|
5.6
|
12.5K | 0% | ||||
| Apr 15 | 5.6 | 5.7 |
5.7
|
5.6
|
5.7K | 0% | ||||
| Apr 12 | 5.6 | 5.5 |
5.6
|
5.5
|
3.5K | 1.82% | ||||
| Apr 11 | 5.5 | 5.5 |
5.5
|
5.5
|
920 | 0% | ||||