Weight Watchers International, Inc
- Industry Personal Services
- Sector Consumer Cyclical
- Market Cap
- Earnings
About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
WW
...
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.
- Watch out above - these highly-shorted stocks are pushing higher
- Warning: WW is at high risk of performing badly
- Eli Lilly to offer obesity drugs online; hurts Weight Watchers, LifeMD
- Accelerating topline growth stocks - Goldman
- PH and TXT are added to Goldman’s Jan 2024 Conviction List Directors’ Cut
- WW sheds 10% on Q3 misses and updated 2023 guidance
- WW International Non-GAAP EPS of $0.06 misses by $0.08, revenue of $214.9M misses by $8.38M
- WW International Q3 2023 Earnings Preview
- Goldman Sachs' 25 'conviction list' stocks to buy
- WW International rides the Ozempic wave, closes up 13%
- WW International falls as forecasts lowered
- WeightWatchers appoints former Humana CMO Shrank to its board
- WW International GAAP EPS of $0.65 beats by $0.61, revenue of $226.83M misses by $2.68M
- WW International Q2 2023 Earnings Preview
- Longtime stakeholder Artal exits WeightWatchers; shares fall
- WW International GAAP EPS of -$1.68 misses by $1.15, revenue of $241.9M beats by $6.49M
- WW International Q1 2023 Earnings Preview
- Weight-loss drugmakers push for Medicare coverage
- Hot Stocks: WW surges on acquisition; PBPB climbs on preliminary results; ADTN, OPI drop
- WW International stock soars nearly 60% as telehealth deal, analyst upgrade (update)
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| November 4, 2021 | 0.7681 / 0.7303 | 293.5M / 314.12M | |
| August 10, 2021 | 0.48 / 0.6625 | 311.4M / 337.46M | |
| May 5, 2021 | -0.1804 / -0.2544 | 331.8M / 332M | |
| February 25, 2021 | 0.39 / 0.323 | 323.4M / 312.34M |
Beat! |
| October 29, 2020 | 0.8078 / 0.6234 | 320.7M / 322.92M | |
| August 4, 2020 | 0.67 / 0.7 | 333.6M / 339.18M |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 15, 2023 | 6.86 | 6.79 |
6.89
|
6.68
|
572K | 0.29% | ||||
| May 12, 2023 | 6.84 | 6.89 |
6.93
|
6.5
|
6.1M | 1.63% | ||||
| May 11, 2023 | 6.73 | 7.13 |
7.23
|
6.66
|
18.4M | -18.92% | ||||
| May 10, 2023 | 8.3 | 8.44 |
8.69
|
8.14
|
2.8M | 0.48% | ||||
| May 9, 2023 | 8.26 | 8.5 |
8.76
|
7.69
|
5.1M | -2.82% | ||||
| May 8, 2023 | 8.5 | 9.51 |
10.02
|
8.41
|
8.5M | -8.5% | ||||
| May 5, 2023 | 9.29 | 8.26 |
9.49
|
7.91
|
9.4M | 22.56% | ||||
| May 4, 2023 | 7.58 | 7.28 |
7.72
|
7.01
|
5.5M | 2.71% | ||||
| May 3, 2023 | 7.38 | 8.27 |
8.45
|
7.32
|
4.8M | -8.89% | ||||
| May 2, 2023 | 8.1 | 8.7 |
8.83
|
7.72
|
6.1M | -7.64% | ||||
| May 1, 2023 | 8.77 | 8.4 |
8.83
|
8.13
|
4.7M | 5.03% | ||||
| Apr 28, 2023 | 8.35 | 8.09 |
8.41
|
8
|
3.7M | 3.99% | ||||
| Apr 27, 2023 | 8.03 | 7.61 |
8.2
|
7.58
|
5.9M | 6.64% | ||||
| Apr 26, 2023 | 7.53 | 7.25 |
7.91
|
7.21
|
8.0M | 4.87% | ||||
| Apr 25, 2023 | 7.18 | 7.51 |
7.58
|
6.87
|
7.7M | -4.77% | ||||
| Apr 24, 2023 | 7.54 | 8.43 |
8.5
|
7.53
|
7.6M | -10.98% | ||||
| Apr 21, 2023 | 8.47 | 8.65 |
8.85
|
8.21
|
7.7M | -1.4% | ||||
| Apr 20, 2023 | 8.59 | 8.84 |
9.5
|
8.56
|
12.9M | -2.94% | ||||
| Apr 19, 2023 | 8.85 | 8.29 |
9.15
|
8.05
|
14.4M | 6.37% | ||||
| Apr 18, 2023 | 8.32 | 7.96 |
8.51
|
7.81
|
8.3M | 4.65% | ||||
| Apr 17, 2023 | 7.95 | 7.7 |
8.27
|
7.22
|
10.2M | 5.16% | ||||
| Apr 14, 2023 | 7.56 | 7.4 |
7.92
|
7.23
|
13.8M | 2.86% | ||||
| Apr 13, 2023 | 7.35 | 6.63 |
7.95
|
6.62
|
32.1M | 13.25% | ||||
| Apr 12, 2023 | 6.49 | 6.37 |
6.62
|
6.07
|
17.7M | -0.92% | ||||
| Apr 11, 2023 | 6.55 | 5.84 |
6.89
|
5.51
|
75.9M | 58.98% | ||||
| Apr 10, 2023 | 4.12 | 4.15 |
4.18
|
4.09
|
1.1M | -1.2% | ||||
| Apr 6, 2023 | 4.17 | 4.17 |
4.24
|
4.04
|
1.4M | -0.48% | ||||
| Apr 5, 2023 | 4.19 | 4.49 |
4.49
|
4.14
|
2.5M | -6.47% | ||||
| Apr 4, 2023 | 4.48 | 4.36 |
4.49
|
4.24
|
1.7M | 2.52% | ||||
| Apr 3, 2023 | 4.37 | 4.1 |
4.41
|
4.02
|
2.6M | 6.07% | ||||
| Mar 31, 2023 | 4.12 | 3.95 |
4.13
|
3.8
|
2.2M | 5.10% | ||||
| Mar 30, 2023 | 3.92 | 3.99 |
4
|
3.87
|
1.8M | 0.77% | ||||
| Mar 29, 2023 | 3.89 | 4.16 |
4.16
|
3.8
|
2.5M | -4.19% | ||||
| Mar 28, 2023 | 4.06 | 4.22 |
4.28
|
4.05
|
2.0M | -4.47% | ||||
| Mar 27, 2023 | 4.25 | 4 |
4.32
|
3.96
|
2.7M | 6.78% | ||||
| Mar 24, 2023 | 3.98 | 4.2 |
4.23
|
3.83
|
3.9M | -6.35% | ||||
| Mar 23, 2023 | 4.25 | 4.3 |
4.48
|
4.2
|
1.9M | 0.71% | ||||
| Mar 22, 2023 | 4.22 | 4.43 |
4.49
|
4.22
|
2.4M | -4.74% | ||||
| Mar 21, 2023 | 4.43 | 4.36 |
4.55
|
4.34
|
3.2M | 4.48% | ||||
| Mar 20, 2023 | 4.24 | 4.35 |
4.45
|
4.22
|
2.5M | -1.85% | ||||
| Mar 17, 2023 | 4.32 | 4.26 |
4.44
|
4.17
|
14.8M | -0.46% | ||||
| Mar 16, 2023 | 4.34 | 4.37 |
4.45
|
4.17
|
3.3M | -1.36% | ||||
| Mar 15, 2023 | 4.4 | 4.25 |
4.44
|
4.11
|
4.1M | 0% | ||||
| Mar 14, 2023 | 4.4 | 4.51 |
4.55
|
4.3
|
4.0M | 2.33% | ||||
| Mar 13, 2023 | 4.3 | 4.12 |
4.34
|
4
|
4.8M | 0.23% | ||||
| Mar 10, 2023 | 4.29 | 4.89 |
4.89
|
4.18
|
7.4M | -13.16% | ||||
| Mar 9, 2023 | 4.94 | 5.48 |
5.55
|
4.85
|
11.2M | -9.36% | ||||
| Mar 8, 2023 | 5.45 | 5.96 |
6.2
|
5.2
|
27.5M | -21.36% | ||||
| Mar 7, 2023 | 6.93 | 4.82 |
7.07
|
4.78
|
80.7M | 79.07% | ||||
| Mar 6, 2023 | 3.87 | 4.1 |
4.24
|
3.75
|
6.2M | -8.94% | ||||
| Mar 3, 2023 | 4.25 | 3.9 |
4.3
|
3.88
|
2.1M | 9.82% | ||||
| Mar 2, 2023 | 3.87 | 3.57 |
4.03
|
3.46
|
2.5M | 6.32% | ||||
| Mar 1, 2023 | 3.64 | 3.67 |
3.68
|
3.56
|
1.2M | -0.55% | ||||
| Feb 28, 2023 | 3.66 | 3.73 |
3.74
|
3.64
|
2.6M | -1.88% | ||||
| Feb 27, 2023 | 3.73 | 3.84 |
3.93
|
3.68
|
864K | -1.06% | ||||
| Feb 24, 2023 | 3.77 | 3.83 |
3.9
|
3.74
|
1.0M | -5.04% | ||||
| Feb 23, 2023 | 3.97 | 4.05 |
4.07
|
3.83
|
1.1M | -1.24% | ||||
| Feb 22, 2023 | 4.02 | 3.92 |
4.19
|
3.91
|
1.5M | 2.03% | ||||
| Feb 21, 2023 | 3.94 | 4.1 |
4.15
|
3.89
|
1.4M | -7.29% | ||||
| Feb 17, 2023 | 4.25 | 4.33 |
4.35
|
4.08
|
1.2M | -1.85% | ||||
| Feb 16, 2023 | 4.33 | 4.45 |
4.49
|
4.3
|
906K | -3.99% | ||||
| Feb 15, 2023 | 4.51 | 4.29 |
4.51
|
4.27
|
682K | 3.44% | ||||
| Feb 14, 2023 | 4.36 | 4.42 |
4.43
|
4.25
|
1.1M | -2.24% | ||||
| Feb 13, 2023 | 4.46 | 4.39 |
4.51
|
4.27
|
800K | 1.59% | ||||
| Feb 10, 2023 | 4.39 | 4.33 |
4.48
|
4.16
|
1.8M | 0.23% | ||||
| Feb 9, 2023 | 4.38 | 4.62 |
4.63
|
4.33
|
1.2M | -2.67% | ||||
| Feb 8, 2023 | 4.5 | 4.62 |
4.63
|
4.41
|
1.1M | -2.81% | ||||
| Feb 7, 2023 | 4.63 | 4.6 |
4.67
|
4.44
|
1.2M | -0.64% | ||||
| Feb 6, 2023 | 4.66 | 4.69 |
4.78
|
4.53
|
1.2M | -1.89% | ||||
| Feb 3, 2023 | 4.75 | 5.04 |
5.1
|
4.63
|
2.4M | -9% | ||||
| Feb 2, 2023 | 5.22 | 4.97 |
5.45
|
4.89
|
2.5M | 6.75% | ||||
| Feb 1, 2023 | 4.89 | 4.94 |
4.98
|
4.64
|
1.5M | -1.61% | ||||
| Jan 31, 2023 | 4.97 | 4.63 |
5.02
|
4.59
|
1.7M | 8.04% | ||||
| Jan 30, 2023 | 4.6 | 4.82 |
4.89
|
4.56
|
1.4M | -6.69% | ||||
| Jan 27, 2023 | 4.93 | 4.4 |
4.97
|
4.38
|
2.1M | 10.54% | ||||
| Jan 26, 2023 | 4.46 | 4.26 |
4.46
|
4.14
|
1.6M | 5.44% | ||||
| Jan 25, 2023 | 4.23 | 3.92 |
4.34
|
3.82
|
1.9M | 4.96% | ||||
| Jan 24, 2023 | 4.03 | 4.2 |
4.2
|
4.01
|
1.3M | -4.5% | ||||
| Jan 23, 2023 | 4.22 | 4.28 |
4.42
|
4.17
|
1.0M | -0.47% | ||||
| Jan 20, 2023 | 4.24 | 4.12 |
4.3
|
4.03
|
842K | 3.92% | ||||
| Jan 19, 2023 | 4.08 | 4.12 |
4.22
|
4.05
|
1.0M | -2.39% | ||||
| Jan 18, 2023 | 4.18 | 4.6 |
4.63
|
4.17
|
1.2M | -8.53% | ||||
| Jan 17, 2023 | 4.57 | 4.4 |
4.6
|
4.38
|
1.5M | 3.16% | ||||
| Jan 13, 2023 | 4.43 | 4.28 |
4.51
|
4.28
|
1,000K | 1.37% | ||||
| Jan 12, 2023 | 4.37 | 4.67 |
4.74
|
4.16
|
1.7M | -5.82% | ||||
| Jan 11, 2023 | 4.64 | 4.67 |
4.88
|
4.55
|
1.6M | 0.43% | ||||
| Jan 10, 2023 | 4.62 | 4.62 |
4.68
|
4.51
|
943K | -0.43% | ||||
| Jan 9, 2023 | 4.64 | 4.55 |
4.9
|
4.49
|
1.5M | 4.04% | ||||
| Jan 6, 2023 | 4.46 | 4.3 |
4.53
|
4.22
|
878K | 3.96% | ||||
| Jan 5, 2023 | 4.29 | 4.27 |
4.37
|
4.11
|
973K | -1.38% | ||||
| Jan 4, 2023 | 4.35 | 4.02 |
4.41
|
3.94
|
1.8M | 10.97% | ||||
| Jan 3, 2023 | 3.92 | 3.92 |
4.08
|
3.75
|
1.3M | 1.55% | ||||
| Dec 30 | 3.86 | 3.77 |
3.88
|
3.71
|
994K | 0.26% | ||||
| Dec 29 | 3.85 | 3.41 |
3.85
|
3.28
|
2.1M | 13.91% | ||||
| Dec 28 | 3.38 | 3.6 |
3.73
|
3.37
|
1.4M | -7.4% | ||||
| Dec 27 | 3.65 | 3.77 |
3.85
|
3.63
|
1.1M | -3.18% | ||||
| Dec 23 | 3.77 | 3.67 |
3.78
|
3.59
|
947K | 2.72% | ||||
| Dec 22 | 3.67 | 3.68 |
3.7
|
3.48
|
1.4M | -1.61% | ||||
| Dec 21 | 3.73 | 3.77 |
3.89
|
3.7
|
1.0M | 0.27% | ||||
| Dec 20 | 3.72 | 3.68 |
3.82
|
3.61
|
1.3M | 1.09% | ||||
| Dec 19 | 3.68 | 3.78 |
3.82
|
3.63
|
1.6M | -3.92% | ||||
| Dec 16 | 3.83 | 3.61 |
3.85
|
3.52
|
2.8M | 4.36% | ||||
| Dec 15 | 3.67 | 3.75 |
3.77
|
3.63
|
1.8M | -3.67% | ||||
| Dec 14 | 3.81 | 3.82 |
3.98
|
3.73
|
1.8M | -0.78% | ||||
| Dec 13 | 3.84 | 4.04 |
4.18
|
3.77
|
1.6M | -0.26% | ||||
| Dec 12 | 3.85 | 3.86 |
3.92
|
3.71
|
1.3M | -0.26% | ||||
| Dec 9 | 3.86 | 4.1 |
4.12
|
3.84
|
981K | -5.39% | ||||
| Dec 8 | 4.08 | 4.06 |
4.35
|
4.01
|
1.3M | 1.24% | ||||
| Dec 7 | 4.03 | 4.02 |
4.34
|
3.93
|
2.1M | 2.03% | ||||
| Dec 6 | 3.95 | 4 |
4.06
|
3.83
|
1.4M | -0.5% | ||||
| Dec 5 | 3.97 | 3.9 |
4.03
|
3.76
|
2.4M | 0.76% | ||||
| Dec 2 | 3.94 | 3.77 |
3.98
|
3.63
|
1.7M | 3.68% | ||||
| Dec 1 | 3.8 | 4.07 |
4.14
|
3.77
|
2.1M | -7.99% | ||||
| Nov 30 | 4.13 | 3.88 |
4.13
|
3.77
|
1.9M | 6.17% | ||||
| Nov 29 | 3.89 | 3.92 |
4.01
|
3.83
|
1.4M | 0.78% | ||||
| Nov 28 | 3.86 | 4.07 |
4.2
|
3.8
|
1.7M | -6.99% | ||||
| Nov 25 | 4.15 | 4.19 |
4.25
|
4.09
|
585K | -2.35% | ||||
| Nov 23 | 4.25 | 4.19 |
4.27
|
4.07
|
1.3M | 0.47% | ||||
| Nov 22 | 4.23 | 3.86 |
4.32
|
3.8
|
3.4M | 16.53% | ||||
| Nov 21 | 3.63 | 3.9 |
3.9
|
3.61
|
1.5M | -5.96% | ||||
| Nov 18 | 3.86 | 4.29 |
4.29
|
3.82
|
1.7M | -6.99% | ||||
| Nov 17 | 4.15 | 4.08 |
4.32
|
3.97
|
1.9M | -2.35% | ||||
| Nov 16 | 4.25 | 4.37 |
4.78
|
4.22
|
3.3M | 4.94% | ||||
| Nov 15 | 4.05 | 4.08 |
4.21
|
3.93
|
1.7M | 3.05% | ||||
| Nov 14 | 3.93 | 4.36 |
4.43
|
3.93
|
1.5M | -10.48% | ||||
| Nov 11 | 4.39 | 4.3 |
4.59
|
4.29
|
1.5M | 2.57% | ||||
| Nov 10 | 4.28 | 3.9 |
4.36
|
3.9
|
2.0M | 18.23% | ||||
| Nov 9 | 3.62 | 4.19 |
4.2
|
3.56
|
2.3M | -14.62% | ||||
| Nov 8 | 4.24 | 4.44 |
4.47
|
4.18
|
1.4M | -4.29% | ||||
| Nov 7 | 4.43 | 4.46 |
4.86
|
4.37
|
1.9M | 0% | ||||
| Nov 4 | 4.43 | 4.31 |
4.43
|
3.83
|
2.1M | 2.07% | ||||
| Nov 3 | 4.34 | 4.51 |
4.51
|
4.24
|
1.5M | -4.62% | ||||
| Nov 2 | 4.55 | 4.65 |
4.8
|
4.49
|
1.2M | -1.73% | ||||
| Nov 1 | 4.63 | 4.58 |
4.71
|
4.49
|
1.0M | 2.43% | ||||
| Oct 31 | 4.52 | 4.38 |
4.59
|
4.34
|
1.0M | 3.67% | ||||
| Oct 28 | 4.36 | 4.29 |
4.38
|
4.17
|
932K | 2.59% | ||||
| Oct 27 | 4.25 | 4.39 |
4.49
|
4.23
|
902K | -2.3% | ||||
| Oct 26 | 4.35 | 4.24 |
4.6
|
4.24
|
934K | 0.69% | ||||
| Oct 25 | 4.32 | 4.09 |
4.35
|
4.09
|
1.2M | 4.35% | ||||
| Oct 24 | 4.14 | 4.13 |
4.16
|
3.93
|
951K | 1.22% | ||||
| Oct 21 | 4.09 | 4.04 |
4.14
|
3.95
|
826K | 1.74% | ||||
| Oct 20 | 4.02 | 4.11 |
4.27
|
3.98
|
909K | -2.66% | ||||
| Oct 19 | 4.13 | 4.28 |
4.33
|
4.04
|
1.2M | -5.49% | ||||
| Oct 18 | 4.37 | 4.33 |
4.46
|
4.25
|
1.1M | 4.55% | ||||
| Oct 17 | 4.18 | 3.9 |
4.21
|
3.87
|
1.7M | 10% | ||||
| Oct 14 | 3.8 | 3.99 |
4.07
|
3.71
|
1.2M | -2.56% | ||||
| Oct 13 | 3.9 | 3.53 |
3.92
|
3.42
|
2.9M | 5.12% | ||||
| Oct 12 | 3.71 | 3.63 |
3.75
|
3.57
|
1.3M | 2.49% | ||||
| Oct 11 | 3.62 | 3.57 |
3.76
|
3.44
|
1.7M | 1.40% | ||||
| Oct 10 | 3.57 | 3.64 |
3.69
|
3.54
|
1.4M | -1.65% | ||||
| Oct 7 | 3.63 | 3.68 |
3.73
|
3.59
|
1.2M | -2.68% | ||||
| Oct 6 | 3.73 | 3.99 |
4.11
|
3.73
|
1.6M | -7.21% | ||||
| Oct 5 | 4.02 | 4.24 |
4.28
|
3.97
|
1.5M | -8.64% | ||||
| Oct 4 | 4.4 | 4.24 |
4.45
|
4.24
|
1.4M | 7.06% | ||||
| Oct 3 | 4.11 | 3.97 |
4.18
|
3.89
|
2.4M | 4.58% | ||||
| Sep 30 | 3.93 | 3.92 |
4.14
|
3.82
|
1.6M | -1.26% | ||||
| Sep 29 | 3.98 | 4.25 |
4.25
|
3.91
|
1.3M | -8.29% | ||||
| Sep 28 | 4.34 | 4.1 |
4.41
|
4.08
|
1.7M | 7.16% | ||||
| Sep 27 | 4.05 | 4.21 |
4.34
|
4.02
|
1.7M | -1.22% | ||||
| Sep 26 | 4.1 | 4.37 |
4.53
|
4.1
|
1.3M | -6.82% | ||||
| Sep 23 | 4.4 | 4.34 |
4.51
|
4.28
|
1.4M | -0.23% | ||||
| Sep 22 | 4.41 | 4.71 |
4.77
|
4.39
|
2.0M | -6.96% | ||||
| Sep 21 | 4.74 | 4.96 |
5.03
|
4.73
|
1.1M | -4.05% | ||||
| Sep 20 | 4.94 | 5.18 |
5.19
|
4.91
|
1.4M | -5.18% | ||||
| Sep 19 | 5.21 | 5.12 |
5.3
|
5.06
|
1.2M | 0% | ||||
| Sep 16 | 5.21 | 5.47 |
5.52
|
5.18
|
2.2M | -7.95% | ||||
| Sep 15 | 5.66 | 5.43 |
5.85
|
5.43
|
1.4M | 2.72% | ||||
| Sep 14 | 5.51 | 5.67 |
5.67
|
5.43
|
1.2M | -2.65% | ||||
| Sep 13 | 5.66 | 5.62 |
5.74
|
5.43
|
1.2M | -3.58% | ||||
| Sep 12 | 5.87 | 5.82 |
6.06
|
5.79
|
1.0M | 1.91% | ||||
| Sep 9 | 5.76 | 5.35 |
5.81
|
5.31
|
1.5M | 9.92% | ||||
| Sep 8 | 5.24 | 5.14 |
5.24
|
4.92
|
1.2M | 1.75% | ||||
| Sep 7 | 5.15 | 5.13 |
5.15
|
4.89
|
1.9M | 0.19% | ||||
| Sep 6 | 5.14 | 5.11 |
5.3
|
4.86
|
1.7M | 0.19% | ||||
| Sep 2 | 5.13 | 5.4 |
5.4
|
5.05
|
1.4M | -3.21% | ||||
| Sep 1 | 5.3 | 5.15 |
5.31
|
5.01
|
1.4M | 1.53% | ||||
| Aug 31 | 5.22 | 5.55 |
5.66
|
5.22
|
1.4M | -5.78% | ||||
| Aug 30 | 5.54 | 5.67 |
5.76
|
5.51
|
1.1M | -2.12% | ||||
| Aug 29 | 5.66 | 5.75 |
5.88
|
5.66
|
901K | -3.41% | ||||
| Aug 26 | 5.86 | 6.15 |
6.28
|
5.82
|
1.4M | -4.72% | ||||
| Aug 25 | 6.15 | 5.94 |
6.18
|
5.89
|
879K | 4.77% | ||||
| Aug 24 | 5.87 | 5.67 |
5.94
|
5.65
|
1.2M | 2.98% | ||||
| Aug 23 | 5.7 | 5.89 |
5.99
|
5.68
|
1.4M | -2.4% | ||||
| Aug 22 | 5.84 | 6.18 |
6.29
|
5.79
|
2.5M | -7.89% | ||||
| Aug 19 | 6.34 | 6.59 |
6.72
|
6.29
|
1.2M | -6.63% | ||||
| Aug 18 | 6.79 | 6.85 |
6.92
|
6.7
|
695K | -1.16% | ||||
| Aug 17 | 6.87 | 7.09 |
7.13
|
6.72
|
1.4M | -5.5% | ||||
| Aug 16 | 7.27 | 7.09 |
7.42
|
6.93
|
1.8M | 2.68% | ||||
| Aug 15 | 7.08 | 7 |
7.1
|
6.82
|
1.4M | 0% | ||||
| Aug 12 | 7.08 | 7.04 |
7.13
|
6.83
|
1.1M | 2.16% | ||||
| Aug 11 | 6.93 | 6.67 |
7.11
|
6.66
|
1.6M | 7.28% | ||||
| Aug 10 | 6.46 | 6.4 |
6.55
|
6.28
|
1.2M | 4.03% | ||||
| Aug 9 | 6.21 | 7.08 |
7.08
|
6.13
|
1.8M | -13.51% | ||||
| Aug 8 | 7.18 | 6.26 |
7.18
|
6.05
|
2.5M | 16.18% | ||||
| Aug 5 | 6.18 | 6.67 |
6.89
|
6
|
2.3M | -15.8% | ||||
| Aug 4 | 7.34 | 7.75 |
7.84
|
7.18
|
1.8M | -6.5% | ||||
| Aug 3 | 7.85 | 7.26 |
7.88
|
7.26
|
2.0M | 8.43% | ||||
| Aug 2 | 7.24 | 7.04 |
7.3
|
6.95
|
1.1M | 2.26% | ||||
| Aug 1 | 7.08 | 6.56 |
7.28
|
6.38
|
1.5M | 6.63% | ||||
| Jul 29 | 6.64 | 6.84 |
6.84
|
6.58
|
1.2M | -2.64% | ||||
| Jul 28 | 6.82 | 6.68 |
6.89
|
6.45
|
984K | 2.87% | ||||
| Jul 27 | 6.63 | 6.39 |
6.66
|
6.31
|
1.1M | 5.91% | ||||
| Jul 26 | 6.26 | 6.52 |
6.64
|
6.25
|
889K | -6.85% | ||||
| Jul 25 | 6.72 | 6.86 |
6.96
|
6.66
|
991K | -1.32% | ||||
| Jul 22 | 6.81 | 7.04 |
7.08
|
6.64
|
1.5M | -3.13% | ||||
| Jul 21 | 7.03 | 7.21 |
7.29
|
6.91
|
1.3M | -3.96% | ||||
| Jul 20 | 7.32 | 6.91 |
7.36
|
6.84
|
1.4M | 7.02% | ||||
| Jul 19 | 6.84 | 6.12 |
6.86
|
6.12
|
1.5M | 13.81% | ||||
| Jul 18 | 6.01 | 6.01 |
6.33
|
5.98
|
2.1M | 2.39% | ||||
| Jul 15 | 5.87 | 6.09 |
6.12
|
5.66
|
2.4M | -2.49% | ||||
| Jul 14 | 6.02 | 6.51 |
6.55
|
6.01
|
1.4M | -9.88% | ||||
| Jul 13 | 6.68 | 6.65 |
6.77
|
6.52
|
799K | -2.34% | ||||
| Jul 12 | 6.84 | 6.82 |
7.03
|
6.78
|
598K | 0.44% | ||||
| Jul 11 | 6.81 | 6.98 |
7.02
|
6.66
|
754K | -2.58% | ||||
| Jul 8 | 6.99 | 7.16 |
7.16
|
6.88
|
957K | -2.24% | ||||
| Jul 7 | 7.15 | 7.1 |
7.21
|
6.93
|
841K | 2.14% | ||||
| Jul 6 | 7 | 7.07 |
7.13
|
6.83
|
1.0M | -1.55% | ||||
| Jul 5 | 7.11 | 6.58 |
7.14
|
6.46
|
1.1M | 5.65% | ||||
| Jul 1 | 6.73 | 6.34 |
6.76
|
6.31
|
1.4M | 5.32% | ||||
| Jun 30 | 6.39 | 6.5 |
6.53
|
6.25
|
1.1M | -2.74% | ||||
| Jun 29 | 6.57 | 7.18 |
7.19
|
6.52
|
1.1M | -9.38% | ||||
| Jun 28 | 7.25 | 7.28 |
7.52
|
7.14
|
1.2M | 0.83% | ||||
| Jun 27 | 7.19 | 7.36 |
7.36
|
6.92
|
1.4M | -1.1% | ||||
| Jun 24 | 7.27 | 6.97 |
7.43
|
6.96
|
1.8M | 5.21% | ||||
| Jun 23 | 6.91 | 6.73 |
6.92
|
6.67
|
932K | 3.13% | ||||
| Jun 22 | 6.7 | 6.52 |
6.86
|
6.52
|
739K | -0.74% | ||||
| Jun 21 | 6.75 | 6.8 |
6.99
|
6.7
|
812K | 1.50% | ||||
| Jun 17 | 6.65 | 6.72 |
6.76
|
6.41
|
1.9M | -0.3% | ||||
| Jun 16 | 6.67 | 6.91 |
6.97
|
6.6
|
1.0M | -6.84% | ||||
| Jun 15 | 7.16 | 6.65 |
7.26
|
6.65
|
1.1M | 7.67% | ||||
| Jun 14 | 6.65 | 6.53 |
6.66
|
6.38
|
773K | 2.31% | ||||
| Jun 13 | 6.5 | 6.97 |
7.17
|
6.44
|
1.1M | -10.47% | ||||
| Jun 10 | 7.26 | 7.48 |
7.49
|
7.22
|
1.2M | -5.47% | ||||
| Jun 9 | 7.68 | 7.72 |
7.76
|
7.45
|
1.0M | -0.65% | ||||
| Jun 8 | 7.73 | 7.8 |
7.94
|
7.67
|
970K | -1.65% | ||||
| Jun 7 | 7.86 | 7.63 |
7.88
|
7.43
|
885K | 1.16% | ||||
| Jun 6 | 7.77 | 7.57 |
7.82
|
7.55
|
1.1M | 3.74% | ||||
| Jun 3 | 7.49 | 8.1 |
8.12
|
7.43
|
1.8M | -9.21% | ||||
| Jun 2 | 8.25 | 7.43 |
8.27
|
7.34
|
2.1M | 10.59% | ||||
| Jun 1 | 7.46 | 7.19 |
7.49
|
7.08
|
1.8M | 5.22% | ||||
| May 31 | 7.09 | 7.1 |
7.15
|
6.9
|
1.6M | 1.58% | ||||
| May 27 | 6.98 | 6.82 |
7.14
|
6.82
|
1.5M | 2.80% | ||||
| May 26 | 6.79 | 6.49 |
6.96
|
6.44
|
3.6M | 5.93% | ||||
| May 25 | 6.41 | 6.17 |
6.46
|
6.01
|
3.3M | 3.89% | ||||
| May 24 | 6.17 | 6.5 |
6.5
|
6.04
|
1.7M | -6.52% | ||||
| May 23 | 6.6 | 6.71 |
6.71
|
6.32
|
1.7M | 0.15% | ||||
| May 20 | 6.59 | 6.85 |
6.91
|
6.31
|
2.1M | -3.09% | ||||
| May 19 | 6.8 | 6.89 |
7.02
|
6.63
|
1.5M | -2.3% | ||||
| May 18 | 6.96 | 7.5 |
7.54
|
6.83
|
2.1M | -8.42% | ||||
| May 17 | 7.6 | 7.59 |
7.69
|
7.3
|
2.0M | 2.70% | ||||
| May 16 | 7.4 | 8.2 |
8.2
|
7.38
|
1.6M | -9.31% | ||||
| May 13 | 8.16 | 7.8 |
8.32
|
7.8
|
2.6M | 6.25% | ||||
| May 12 | 7.68 | 7.59 |
7.87
|
7.38
|
1.6M | 1.05% | ||||
| May 11 | 7.6 | 8.14 |
8.38
|
7.59
|
1.0M | -6.17% | ||||
| May 10 | 8.1 | 9.17 |
9.31
|
8.01
|
1.4M | -11.28% | ||||
| May 9 | 9.13 | 9.67 |
9.95
|
9.07
|
1.4M | -7.12% | ||||
| May 6 | 9.83 | 9.01 |
10.04
|
8.87
|
2.3M | 8.98% | ||||
| May 5 | 9.02 | 9.6 |
9.61
|
8.87
|
1.8M | -7.49% | ||||
| May 4 | 9.75 | 10.23 |
10.24
|
9.29
|
1.3M | -2.79% | ||||
| May 3 | 10.03 | 9.76 |
10.1
|
9.72
|
1.4M | 1.93% | ||||
| May 2 | 9.84 | 9.67 |
10.03
|
9.53
|
1.0M | 0.51% | ||||
| Apr 29 | 9.79 | 9.97 |
10.34
|
9.71
|
878K | -3.17% | ||||
| Apr 28 | 10.11 | 10.21 |
10.33
|
9.77
|
969K | -0.1% | ||||
| Apr 27 | 10.12 | 9.87 |
10.22
|
9.79
|
885K | 2.53% | ||||
| Apr 26 | 9.87 | 10.28 |
10.44
|
9.79
|
838K | -5% | ||||
| Apr 25 | 10.39 | 10.02 |
10.41
|
9.45
|
1.5M | 1.96% | ||||
| Apr 22 | 10.19 | 10.18 |
10.29
|
9.98
|
681K | -1.16% | ||||
| Apr 21 | 10.31 | 10.66 |
10.72
|
10.25
|
539K | -1.34% | ||||
| Apr 20 | 10.45 | 10.59 |
10.7
|
10.43
|
538K | -1.32% | ||||
| Apr 19 | 10.59 | 10.28 |
10.81
|
10.26
|
762K | 2.22% | ||||
| Apr 18 | 10.36 | 10.6 |
10.75
|
10.18
|
585K | -2.54% | ||||
| Apr 14 | 10.63 | 10.86 |
11.03
|
10.51
|
770K | -2.12% | ||||
| Apr 13 | 10.86 | 10.53 |
10.95
|
10.45
|
1.8M | 7.74% | ||||
| Apr 12 | 10.08 | 10.13 |
10.48
|
10.05
|
729K | 0.30% | ||||
| Apr 11 | 10.05 | 10.02 |
10.49
|
9.96
|
759K | -0.2% | ||||
| Apr 8 | 10.07 | 10.23 |
10.31
|
10.05
|
885K | -1.95% | ||||
| Apr 7 | 10.27 | 10.59 |
10.63
|
10.03
|
570K | -2.38% | ||||
| Apr 6 | 10.52 | 10.54 |
10.64
|
9.88
|
948K | -1.03% | ||||
| Apr 5 | 10.63 | 10.88 |
10.98
|
10.47
|
802K | -2.48% | ||||
| Apr 4 | 10.9 | 10.6 |
10.91
|
10.53
|
957K | 2.93% | ||||
| Apr 1 | 10.59 | 10.35 |
10.66
|
10.29
|
1,000K | 3.52% | ||||
| Mar 31 | 10.23 | 10.41 |
10.64
|
10.18
|
1.1M | -1.45% | ||||
| Mar 30 | 10.38 | 10.63 |
10.78
|
10.35
|
824K | -2.9% | ||||
| Mar 29 | 10.69 | 10.51 |
10.98
|
10.47
|
1.2M | 4.29% | ||||
| Mar 28 | 10.25 | 10.21 |
10.44
|
10.1
|
962K | 0% | ||||
| Mar 25 | 10.25 | 10.23 |
10.42
|
10.13
|
1.2M | 0.49% | ||||
| Mar 24 | 10.2 | 10.24 |
10.31
|
9.9
|
1.2M | -0.29% | ||||
| Mar 23 | 10.23 | 10.35 |
10.49
|
10.11
|
1.1M | -1.35% | ||||
| Mar 22 | 10.37 | 10.23 |
10.55
|
10.23
|
1.1M | 1.27% | ||||
| Mar 21 | 10.24 | 10.37 |
10.56
|
10.18
|
635K | -1.06% | ||||
| Mar 18 | 10.35 | 10.17 |
10.49
|
9.98
|
1.6M | 0.39% | ||||
| Mar 17 | 10.31 | 9.77 |
10.38
|
9.77
|
1.3M | 1.38% | ||||
| Mar 16 | 10.17 | 9.93 |
10.19
|
9.63
|
1.1M | 4.74% | ||||
| Mar 15 | 9.71 | 9.54 |
9.89
|
9.51
|
993K | 2.32% | ||||
| Mar 14 | 9.49 | 9.8 |
9.99
|
9.35
|
1.3M | -3.26% | ||||
| Mar 11 | 9.81 | 10.3 |
10.41
|
9.8
|
942K | -4.85% | ||||
| Mar 10 | 10.31 | 10.15 |
10.61
|
9.99
|
1.5M | 3.51% | ||||
| Mar 9 | 9.96 | 10.33 |
10.61
|
9.91
|
2.2M | -2.26% | ||||
| Mar 8 | 10.19 | 9.24 |
10.63
|
9.1
|
2.4M | 11.37% | ||||
| Mar 7 | 9.15 | 9.07 |
9.39
|
8.83
|
1.8M | 0.77% | ||||
| Mar 4 | 9.08 | 9.87 |
9.94
|
9.04
|
1.8M | -8.56% | ||||
| Mar 3 | 9.93 | 10.31 |
10.39
|
9.86
|
1.4M | -3.78% | ||||
| Mar 2 | 10.32 | 9.87 |
10.83
|
9.85
|
3.2M | 7.39% | ||||
| Mar 1 | 9.61 | 10.14 |
10.23
|
9.38
|
2.7M | -5.69% | ||||
| Feb 28 | 10.19 | 10.51 |
10.62
|
10.08
|
1.6M | -3.32% | ||||
| Feb 25 | 10.54 | 10.72 |
10.79
|
9.91
|
1.4M | -0.66% | ||||
| Feb 24 | 10.61 | 10.06 |
10.62
|
9.95
|
1.7M | 1.53% | ||||
| Feb 23 | 10.45 | 10.28 |
10.54
|
10.24
|
1.9M | 2.65% | ||||
| Feb 22 | 10.18 | 10.53 |
10.53
|
10.08
|
1.6M | -4.68% | ||||
| Feb 18 | 10.68 | 11 |
11.12
|
10.55
|
1.0M | -2.73% | ||||
| Feb 17 | 10.98 | 11 |
11.09
|
10.72
|
1.5M | -0.99% | ||||
| Feb 16 | 11.09 | 11.62 |
11.62
|
10.95
|
2.6M | -4.73% | ||||
| Feb 15 | 11.64 | 11.51 |
11.85
|
11.42
|
1.3M | 2.92% | ||||
| Feb 14 | 11.31 | 11.36 |
11.61
|
11.23
|
974K | -1.65% | ||||
| Feb 11 | 11.5 | 11.71 |
11.87
|
11.36
|
1.0M | -1.71% | ||||
| Feb 10 | 11.7 | 11.84 |
12.32
|
11.7
|
1.4M | -2.26% | ||||
| Feb 9 | 11.97 | 12.24 |
12.44
|
11.91
|
1.9M | -0.17% | ||||
| Feb 8 | 11.99 | 11.55 |
11.99
|
11.39
|
1.5M | 3.63% | ||||
| Feb 7 | 11.57 | 12.08 |
12.4
|
11.32
|
1.8M | -5.78% | ||||
| Feb 4 | 12.28 | 11.93 |
12.36
|
11.87
|
1.1M | 2.33% | ||||
| Feb 3 | 12 | 12.4 |
12.54
|
11.94
|
1.7M | -4.69% | ||||
| Feb 2 | 12.59 | 12.89 |
13.01
|
12.46
|
1.2M | -2.48% | ||||
| Feb 1 | 12.91 | 12.7 |
13.12
|
12.5
|
1.4M | 2.46% | ||||
| Jan 31 | 12.6 | 12.4 |
12.72
|
12.31
|
1.3M | 1.61% | ||||
| Jan 28 | 12.4 | 12.07 |
12.4
|
11.85
|
1.2M | 2.99% | ||||
| Jan 27 | 12.04 | 12.37 |
12.43
|
11.9
|
1.3M | -1.71% | ||||
| Jan 26 | 12.25 | 13.32 |
13.39
|
12.18
|
1.7M | -5.62% | ||||
| Jan 25 | 12.98 | 12.92 |
13.11
|
12.53
|
1.0M | -1.07% | ||||
| Jan 24 | 13.12 | 11.99 |
13.16
|
11.7
|
2.2M | 6.15% | ||||
| Jan 21 | 12.36 | 13 |
13
|
11.9
|
2.7M | -5.21% | ||||
| Jan 20 | 13.04 | 12.9 |
13.74
|
12.75
|
1.7M | -2.25% | ||||
| Jan 19 | 13.34 | 13.22 |
13.59
|
13.11
|
2.1M | 0.91% | ||||
| Jan 18 | 13.22 | 13.99 |
14.09
|
13.2
|
1.9M | -6.04% | ||||
| Jan 14 | 14.07 | 14.5 |
14.57
|
13.8
|
2.2M | -3.89% | ||||
| Jan 13 | 14.64 | 14.89 |
15.19
|
14.56
|
1.1M | -0.68% | ||||
| Jan 12 | 14.74 | 14.83 |
15.48
|
14.52
|
1.1M | 0.07% | ||||
| Jan 11 | 14.73 | 14.08 |
14.87
|
14.08
|
1.5M | 0.41% | ||||
| Jan 10 | 14.67 | 15.19 |
15.25
|
14.3
|
1.5M | -3.49% | ||||
| Jan 7 | 15.2 | 15.68 |
15.99
|
15.19
|
1.2M | -3.37% | ||||
| Jan 6 | 15.73 | 15.23 |
15.91
|
14.84
|
1.5M | 2.28% | ||||
| Jan 5 | 15.38 | 16.87 |
16.87
|
15.33
|
1.9M | -8.67% | ||||
| Jan 4 | 16.84 | 16.85 |
17.25
|
16.53
|
1.4M | 0.30% | ||||
| Jan 3 | 16.79 | 16.26 |
17.48
|
16.25
|
1.6M | 4.09% | ||||
| Dec 31 | 16.13 | 16.67 |
16.83
|
15.98
|
2.3M | -3.53% | ||||
| Dec 30 | 16.72 | 15 |
17
|
15
|
2.2M | 11.17% | ||||
| Dec 29 | 15.04 | 15.57 |
15.66
|
14.75
|
3.0M | -4.02% | ||||
| Dec 28 | 15.67 | 15.84 |
16.44
|
15.61
|
1.2M | -1.63% | ||||
| Dec 27 | 15.93 | 16.24 |
16.34
|
15.79
|
1.1M | -1.36% | ||||
| Dec 23 | 16.15 | 16.47 |
16.54
|
15.85
|
1.0M | -0.92% | ||||
| Dec 22 | 16.3 | 16.33 |
16.57
|
16.12
|
777K | 0.56% | ||||
| Dec 21 | 16.21 | 15.95 |
16.72
|
15.9
|
1.2M | 2.72% | ||||
| Dec 20 | 15.78 | 16.56 |
16.86
|
15.75
|
1.2M | -6.79% | ||||
| Dec 17 | 16.93 | 16.35 |
17.04
|
15.99
|
2.9M | 3.48% | ||||
| Dec 16 | 16.36 | 16.35 |
16.71
|
16.33
|
1.1M | 1.05% | ||||
| Dec 15 | 16.19 | 16.07 |
16.35
|
15.67
|
1.1M | -0.18% | ||||
| Dec 14 | 16.22 | 16.32 |
16.62
|
16.19
|
831K | -1.7% | ||||
| Dec 13 | 16.5 | 16.42 |
16.96
|
16.41
|
887K | -0.66% | ||||
| Dec 10 | 16.61 | 17.22 |
17.48
|
16.54
|
937K | -3.82% | ||||
| Dec 9 | 17.27 | 18.48 |
18.64
|
17.26
|
914K | -7.75% | ||||
| Dec 8 | 18.72 | 18.55 |
18.88
|
18.28
|
613K | 1.19% | ||||
| Dec 7 | 18.5 | 18.47 |
19.07
|
18.45
|
687K | 1.54% | ||||
| Dec 6 | 18.22 | 18.09 |
18.53
|
17.96
|
1.0M | 1.28% | ||||
| Dec 3 | 17.99 | 17.35 |
18.14
|
17.25
|
1.3M | 3.81% | ||||
| Dec 2 | 17.33 | 16.61 |
17.4
|
16.38
|
889K | 5.61% | ||||
| Dec 1 | 16.41 | 17.17 |
17.65
|
16.39
|
1.1M | -2.44% | ||||
| Nov 30 | 16.82 | 16.19 |
16.85
|
15.82
|
1.4M | 2.37% | ||||
| Nov 29 | 16.43 | 17.59 |
17.67
|
16.37
|
1.4M | -5.36% | ||||
| Nov 26 | 17.36 | 17.16 |
17.41
|
16.67
|
1.1M | -3.45% | ||||
| Nov 24 | 17.98 | 18.08 |
18.26
|
17.41
|
846K | -0.99% | ||||
| Nov 23 | 18.16 | 18.42 |
18.47
|
17.9
|
1.0M | -1.3% | ||||
| Nov 22 | 18.4 | 18.96 |
19.34
|
18.32
|
957K | -2.49% | ||||
| Nov 19 | 18.87 | 18.3 |
19.41
|
18.2
|
1.1M | 2.61% | ||||
| Nov 18 | 18.39 | 20.74 |
20.79
|
17.86
|
2.3M | -12.14% | ||||
| Nov 17 | 20.93 | 21.26 |
21.39
|
20.64
|
972K | -2.33% | ||||
| Nov 16 | 21.43 | 21.67 |
21.97
|
21.35
|
1.3M | -0.23% | ||||
| Nov 15 | 21.48 | 20.9 |
21.5
|
20.58
|
1.3M | 3.47% | ||||
| Nov 12 | 20.76 | 20.82 |
20.97
|
20.56
|
909K | 0.53% | ||||
| Nov 11 | 20.65 | 20.48 |
20.86
|
20.25
|
1.3M | 0.39% | ||||
| Nov 10 | 20.57 | 20.54 |
20.95
|
20.21
|
1.1M | -0.34% | ||||
| Nov 9 | 20.64 | 20.18 |
20.85
|
19.93
|
1.5M | 1.52% | ||||
| Nov 8 | 20.33 | 19.37 |
20.97
|
19.22
|
2.9M | 5.89% | ||||
| Nov 5 | 19.2 | 17.73 |
20.14
|
17.62
|
3.2M | 6.19% | ||||
| Nov 4 | 18.08 | 18.69 |
18.95
|
17.91
|
2.2M | -2.59% | ||||
| Nov 3 | 18.56 | 17.76 |
18.77
|
17.67
|
1.3M | 3.57% | ||||
| Nov 2 | 17.92 | 18 |
18.13
|
17.52
|
1.6M | -0.94% | ||||
| Nov 1 | 18.09 | 17.4 |
18.25
|
17.34
|
992K | 4.21% | ||||
| Oct 29 | 17.36 | 17.45 |
17.75
|
17.23
|
690K | -0.91% | ||||
| Oct 28 | 17.52 | 17.26 |
17.64
|
17
|
867K | 1.33% | ||||
| Oct 27 | 17.29 | 17.52 |
17.66
|
17.21
|
957K | -1.59% | ||||
| Oct 26 | 17.57 | 18.19 |
18.29
|
17.55
|
905K | -3.04% | ||||
| Oct 25 | 18.12 | 17.97 |
18.24
|
17.42
|
1.2M | 0.67% | ||||
| Oct 22 | 18 | 18.22 |
18.38
|
17.97
|
624K | -1.64% | ||||
| Oct 21 | 18.3 | 17.85 |
18.75
|
17.85
|
1.2M | 2.18% | ||||
| Oct 20 | 17.91 | 18.2 |
18.48
|
17.87
|
804K | -1.76% | ||||
| Oct 19 | 18.23 | 18.54 |
18.61
|
18.22
|
782K | -1.03% | ||||
| Oct 18 | 18.42 | 18.37 |
18.59
|
18.16
|
1.0M | 0.27% | ||||
| Oct 15 | 18.37 | 19.11 |
19.33
|
18.31
|
1.0M | -2.34% | ||||
| Oct 14 | 18.81 | 19.02 |
19.23
|
18.77
|
692K | -0.05% | ||||
| Oct 13 | 18.82 | 18.38 |
18.88
|
18.21
|
852K | 3.01% | ||||
| Oct 12 | 18.27 | 18.17 |
18.65
|
18.1
|
877K | 0.38% | ||||
| Oct 11 | 18.2 | 17.87 |
18.47
|
17.7
|
1.6M | 2.19% | ||||
| Oct 8 | 17.81 | 18.01 |
18.44
|
17.74
|
1.1M | -1.22% | ||||
| Oct 7 | 18.03 | 18.04 |
18.36
|
17.84
|
1.3M | 0.39% | ||||
| Oct 6 | 17.96 | 18.17 |
18.23
|
17.71
|
1.5M | -2.18% | ||||
| Oct 5 | 18.36 | 18.57 |
18.93
|
18.31
|
1.5M | -1.02% | ||||
| Oct 4 | 18.55 | 18.65 |
18.84
|
18.15
|
1.2M | -0.43% | ||||
| Oct 1 | 18.63 | 18.44 |
19.03
|
18.33
|
1.9M | 2.08% | ||||
| Sep 30 | 18.25 | 18.95 |
19.03
|
17.96
|
3.0M | -3.74% | ||||
| Sep 29 | 18.96 | 19.05 |
19.41
|
18.66
|
1.5M | -0.68% | ||||
| Sep 28 | 19.09 | 18.83 |
21.22
|
18.65
|
6.5M | 0.74% | ||||
| Sep 27 | 18.95 | 19.23 |
19.45
|
18.75
|
3.2M | -1.51% | ||||
| Sep 24 | 19.24 | 18.8 |
19.33
|
18.65
|
2.6M | 0.47% | ||||
| Sep 23 | 19.15 | 19.25 |
19.57
|
19.09
|
4.7M | -0.52% | ||||
| Sep 22 | 19.25 | 20.45 |
20.5
|
19.17
|
4.5M | -4.94% | ||||
| Sep 21 | 20.25 | 20.5 |
20.74
|
20.18
|
1.1M | -1.27% | ||||
| Sep 20 | 20.51 | 20.74 |
21.06
|
20.22
|
1.3M | -3.39% | ||||
| Sep 17 | 21.23 | 20.96 |
21.43
|
20.63
|
11.3M | 1.10% | ||||
| Sep 16 | 21 | 20.92 |
21.41
|
20.81
|
1.3M | 0.77% | ||||
| Sep 15 | 20.84 | 20.86 |
21.16
|
20.52
|
1.6M | -0.33% | ||||
| Sep 14 | 20.91 | 21.98 |
22.05
|
20.71
|
1.8M | -4.56% | ||||
| Sep 13 | 21.91 | 21.71 |
21.95
|
21.37
|
1.5M | 1.48% | ||||
| Sep 10 | 21.59 | 22.02 |
22.59
|
21.58
|
1.3M | -1.28% | ||||
| Sep 9 | 21.87 | 21.89 |
22.29
|
21.43
|
1.5M | -0.82% | ||||
| Sep 8 | 22.05 | 22.15 |
22.49
|
21.61
|
1.8M | 0.05% | ||||
| Sep 7 | 22.04 | 23.44 |
24.28
|
21.97
|
3.3M | -2.95% | ||||
| Sep 3 | 22.71 | 22.34 |
22.76
|
22.01
|
1.2M | 2.30% | ||||
| Sep 2 | 22.2 | 22.08 |
22.37
|
21.84
|
1.0M | 0.73% | ||||
| Sep 1 | 22.04 | 21.9 |
22.44
|
21.68
|
1.2M | 1.80% | ||||
| Aug 31 | 21.65 | 22.27 |
22.32
|
21.46
|
1.6M | -3.13% | ||||
| Aug 30 | 22.35 | 22.84 |
22.9
|
22.18
|
806K | -1.76% | ||||
| Aug 27 | 22.75 | 22.08 |
22.85
|
22.01
|
1.2M | 2.48% | ||||
| Aug 26 | 22.2 | 22.8 |
22.92
|
22.09
|
1.1M | -3.56% | ||||
| Aug 25 | 23.02 | 23.06 |
23.44
|
22.8
|
949K | -0.78% | ||||
| Aug 24 | 23.2 | 22.26 |
23.39
|
22.11
|
961K | 4.22% | ||||
| Aug 23 | 22.26 | 21.95 |
22.33
|
21.5
|
986K | 2.20% | ||||
| Aug 20 | 21.78 | 21.47 |
22.25
|
21.32
|
1.2M | 0.88% | ||||
| Aug 19 | 21.59 | 22.21 |
22.39
|
21.47
|
1.2M | -3.7% | ||||
| Aug 18 | 22.42 | 22.46 |
22.88
|
22.2
|
1.0M | -0.44% | ||||
| Aug 17 | 22.52 | 22.69 |
23.09
|
21.92
|
1.6M | -2.17% | ||||
| Aug 16 | 23.02 | 22.44 |
23.69
|
22.41
|
1.5M | -0.09% | ||||
| Aug 13 | 23.04 | 24.04 |
24.31
|
22.85
|
2.0M | -3.72% | ||||
| Aug 12 | 23.93 | 24.38 |
24.85
|
23.51
|
2.4M | -1.77% | ||||
| Aug 11 | 24.36 | 23.62 |
24.95
|
22.82
|
11.6M | -24.56% | ||||
| Aug 10 | 32.29 | 31.16 |
32.79
|
30.9
|
3.2M | 4.36% | ||||
| Aug 9 | 30.94 | 31.59 |
31.97
|
30.67
|
860K | -1.18% | ||||
| Aug 6 | 31.31 | 31.76 |
31.76
|
30.89
|
671K | -0.03% | ||||
| Aug 5 | 31.32 | 30.38 |
31.59
|
30.28
|
1.4M | 3.20% | ||||
| Aug 4 | 30.35 | 30.85 |
31.23
|
30.15
|
721K | -2.91% | ||||
| Aug 3 | 31.26 | 31.24 |
31.29
|
30.25
|
479K | 1.10% | ||||
| Aug 2 | 30.92 | 30.97 |
31.59
|
30.68
|
515K | 0.59% | ||||
| Jul 30 | 30.74 | 30.71 |
31.3
|
30.24
|
911K | 0.65% | ||||
| Jul 29 | 30.54 | 31.06 |
31.36
|
30.47
|
371K | -1.04% | ||||
| Jul 28 | 30.86 | 30.92 |
31.45
|
30.11
|
780K | 0.19% | ||||
| Jul 27 | 30.8 | 31.14 |
31.14
|
30.28
|
658K | -1.03% | ||||
| Jul 26 | 31.12 | 30.7 |
31.63
|
30.55
|
402K | 2% | ||||
| Jul 23 | 30.51 | 30.76 |
30.87
|
30.23
|
519K | 0.43% | ||||
| Jul 22 | 30.38 | 31.83 |
31.92
|
30.01
|
695K | -5.21% | ||||
| Jul 21 | 32.05 | 31.49 |
32.32
|
31.45
|
791K | 2.56% | ||||
| Jul 20 | 31.25 | 29.62 |
31.38
|
29.28
|
849K | 5.97% | ||||
| Jul 19 | 29.49 | 29.84 |
30
|
28.74
|
1.3M | -2.45% | ||||
| Jul 16 | 30.23 | 31.44 |
31.44
|
30.15
|
579K | -2.58% | ||||
| Jul 15 | 31.03 | 31.58 |
31.7
|
30.46
|
798K | -2.76% | ||||
| Jul 14 | 31.91 | 32.77 |
33.27
|
31.22
|
889K | -2.33% | ||||
| Jul 13 | 32.67 | 33.6 |
33.73
|
32.35
|
793K | -3.46% | ||||
| Jul 12 | 33.84 | 33.51 |
34.03
|
32.68
|
1.1M | 0.36% | ||||
| Jul 9 | 33.72 | 34.01 |
34.49
|
33.42
|
1.1M | -0.12% | ||||
| Jul 8 | 33.76 | 35.18 |
35.94
|
33.61
|
1.8M | -7.13% | ||||
| Jul 7 | 36.35 | 36.36 |
36.64
|
35.11
|
795K | -0.25% | ||||
| Jul 6 | 36.44 | 36.78 |
36.78
|
36.12
|
476K | -0.87% | ||||
| Jul 2 | 36.76 | 36.01 |
36.91
|
35.72
|
524K | 2.08% | ||||
| Jul 1 | 36.01 | 36.25 |
36.6
|
35.69
|
500K | -0.36% | ||||
| Jun 30 | 36.14 | 35.6 |
36.32
|
35.18
|
669K | 1.66% | ||||
| Jun 29 | 35.55 | 34.86 |
37.12
|
34.62
|
1.5M | 2.33% | ||||
| Jun 28 | 34.74 | 35.51 |
35.51
|
34.65
|
564K | -2.69% | ||||
| Jun 25 | 35.7 | 36.47 |
36.54
|
35.55
|
943K | -1.6% | ||||
| Jun 24 | 36.28 | 35.84 |
36.47
|
35.49
|
552K | 1.26% | ||||
| Jun 23 | 35.83 | 35.2 |
36
|
35.17
|
456K | 2.11% | ||||
| Jun 22 | 35.09 | 35.45 |
35.45
|
34.54
|
471K | -1.93% | ||||
| Jun 21 | 35.78 | 35.3 |
36
|
35.01
|
444K | 1.42% | ||||
| Jun 18 | 35.28 | 36 |
36.28
|
35.14
|
680K | -3.92% | ||||
| Jun 17 | 36.72 | 37.03 |
37.47
|
36.09
|
754K | -0.6% | ||||
| Jun 16 | 36.94 | 37.25 |
37.29
|
36.03
|
482K | -1.36% | ||||
| Jun 15 | 37.45 | 37.6 |
37.82
|
37.26
|
321K | -0.08% | ||||
| Jun 14 | 37.48 | 38.47 |
38.56
|
36.95
|
494K | -3.1% | ||||
| Jun 11 | 38.68 | 37.56 |
38.71
|
37.51
|
570K | 2.63% | ||||
| Jun 10 | 37.69 | 40 |
40.15
|
37.69
|
894K | -5.33% | ||||
| Jun 9 | 39.81 | 41.03 |
41.04
|
39.13
|
830K | -2.35% | ||||
| Jun 8 | 40.77 | 39.81 |
41.13
|
39.53
|
1.8M | 2.28% | ||||
| Jun 7 | 39.86 | 39.82 |
40.28
|
39.51
|
570K | -0.3% | ||||
| Jun 4 | 39.98 | 40.09 |
40.23
|
39.37
|
678K | 1.06% | ||||
| Jun 3 | 39.56 | 39.93 |
40.3
|
39.39
|
914K | -1.1% | ||||
| Jun 2 | 40 | 39.98 |
40.44
|
39.69
|
944K | 0.43% | ||||
| Jun 1 | 39.83 | 39.71 |
40.25
|
39.34
|
931K | 1.35% | ||||
| May 28 | 39.3 | 38.27 |
40.01
|
37.98
|
2.0M | 3.31% | ||||
| May 27 | 38.04 | 37.99 |
38.52
|
37.36
|
568K | 0.21% | ||||
| May 26 | 37.96 | 37.68 |
38.4
|
37.14
|
712K | 0.80% | ||||
| May 25 | 37.66 | 38 |
38
|
37.04
|
779K | -0.13% | ||||
| May 24 | 37.71 | 36.82 |
38.17
|
36.82
|
677K | 1.89% | ||||
| May 21 | 37.01 | 36.88 |
37.55
|
36.22
|
666K | 0.38% | ||||
| May 20 | 36.87 | 35.72 |
36.97
|
35.12
|
808K | 3.10% | ||||
| May 19 | 35.76 | 36.44 |
36.5
|
35.55
|
782K | -3.38% | ||||
| May 18 | 37.01 | 37.12 |
38.28
|
36.84
|
953K | -0.38% | ||||
| May 17 | 37.15 | 37.09 |
37.42
|
36.48
|
661K | -0.43% | ||||
| May 14 | 37.31 | 38 |
38.48
|
36.66
|
1.1M | -1.11% | ||||
| May 13 | 37.73 | 37.51 |
38
|
36.24
|
1.0M | 0.37% | ||||
| May 12 | 37.59 | 36.75 |
39.01
|
36.71
|
1.7M | 2.37% | ||||
| May 11 | 36.72 | 36.77 |
37.8
|
36.29
|
1.1M | -1.21% | ||||
| May 10 | 37.17 | 36.89 |
37.9
|
36.5
|
2.0M | 0.35% | ||||
| May 7 | 37.04 | 34.19 |
38.36
|
33.97
|
5.5M | 6.65% | ||||
| May 6 | 34.73 | 29.24 |
35.01
|
29.24
|
7.7M | 25.92% | ||||
| May 5 | 27.58 | 26.36 |
28.15
|
26.36
|
3.2M | 5.63% | ||||
| May 4 | 26.11 | 26.93 |
26.93
|
25.5
|
2.3M | -3.44% | ||||
| May 3 | 27.04 | 27.81 |
28.03
|
26.9
|
1.7M | -2.52% | ||||
| Apr 30 | 27.74 | 28.04 |
28.51
|
27.37
|
1.1M | -1.63% | ||||
| Apr 29 | 28.2 | 28.19 |
28.63
|
27.45
|
1.2M | 0.71% | ||||
| Apr 28 | 28 | 28.14 |
28.26
|
27.39
|
1.5M | -0.46% | ||||
| Apr 27 | 28.13 | 28.94 |
29.15
|
27.88
|
1.2M | -3.23% | ||||
| Apr 26 | 29.07 | 28.99 |
29.24
|
28.54
|
620K | 1.11% | ||||
| Apr 23 | 28.75 | 29.14 |
29.34
|
28.65
|
703K | -0.9% | ||||
| Apr 22 | 29.01 | 29.48 |
29.57
|
28.82
|
518K | -1.33% | ||||
| Apr 21 | 29.4 | 28.83 |
29.74
|
28.5
|
668K | 1.38% | ||||
| Apr 20 | 29 | 28.75 |
29.1
|
27.87
|
1.4M | 0.31% | ||||
| Apr 19 | 28.91 | 28.9 |
29.21
|
28.65
|
898K | -0.65% | ||||
| Apr 16 | 29.1 | 29.15 |
29.45
|
28.25
|
1.1M | 0.97% | ||||
| Apr 15 | 28.82 | 30 |
30
|
28.16
|
1.5M | -3.93% | ||||
| Apr 14 | 30 | 29.11 |
30.15
|
29.11
|
1.1M | 3.06% | ||||
| Apr 13 | 29.11 | 29.32 |
29.34
|
28.52
|
1.3M | -1.22% | ||||
| Apr 12 | 29.47 | 29.75 |
30.17
|
29
|
1.0M | -1.01% | ||||
| Apr 9 | 29.77 | 30 |
30.09
|
29.35
|
1.2M | -1.33% | ||||
| Apr 8 | 30.17 | 30.12 |
30.5
|
28.82
|
2.0M | -4.19% | ||||
| Apr 7 | 31.49 | 32.53 |
32.8
|
31.33
|
630K | -2.81% | ||||
| Apr 6 | 32.4 | 32.5 |
33.77
|
32.33
|
1.5M | 0.15% | ||||
| Apr 5 | 32.35 | 33.25 |
33.26
|
31.54
|
1.3M | 1.73% | ||||
| Apr 1 | 31.8 | 31.51 |
32.19
|
31.39
|
541K | 1.66% | ||||
| Mar 31 | 31.28 | 30.75 |
31.74
|
30.58
|
872K | 1.16% | ||||
| Mar 30 | 30.92 | 29.94 |
31.08
|
29.5
|
934K | 3.76% | ||||
| Mar 29 | 29.8 | 29.9 |
30.44
|
29.04
|
919K | -0.86% | ||||
| Mar 26 | 30.06 | 31.65 |
31.89
|
28.93
|
1.2M | -4.51% | ||||
| Mar 25 | 31.48 | 30.12 |
31.54
|
29.58
|
914K | 3.65% | ||||
| Mar 24 | 30.37 | 32.22 |
32.51
|
30.37
|
843K | -4.8% | ||||
| Mar 23 | 31.9 | 32.06 |
32.52
|
31.55
|
806K | -1.39% | ||||
| Mar 22 | 32.35 | 33.5 |
33.5
|
32.12
|
850K | -4.03% | ||||
| Mar 19 | 33.71 | 33.89 |
34.42
|
33.01
|
1.3M | -0.82% | ||||
| Mar 18 | 33.99 | 34.31 |
35.52
|
33.86
|
1.0M | -1.96% | ||||
| Mar 17 | 34.67 | 34.86 |
35.14
|
34.28
|
709K | -0.49% | ||||
| Mar 16 | 34.84 | 35.26 |
35.66
|
34.44
|
945K | -2.87% | ||||
| Mar 15 | 35.87 | 35.95 |
37.3
|
35.33
|
1.4M | -0.08% | ||||
| Mar 12 | 35.9 | 35.74 |
36.13
|
35.41
|
852K | -0.03% | ||||
| Mar 11 | 35.91 | 34.15 |
35.98
|
33.68
|
1.4M | 6.65% | ||||
| Mar 10 | 33.67 | 35.21 |
35.63
|
32.57
|
2.0M | -4.37% | ||||
| Mar 9 | 35.21 | 35.57 |
35.83
|
34.78
|
2.0M | 0.28% | ||||
| Mar 8 | 35.11 | 35.43 |
36.84
|
34.24
|
3.8M | 0.31% | ||||
| Mar 5 | 35 | 34.24 |
35.28
|
32.32
|
3.0M | 2.64% | ||||
| Mar 4 | 34.1 | 33.92 |
34.88
|
32.38
|
3.1M | -2.04% | ||||
| Mar 3 | 34.81 | 34.02 |
35.42
|
32.73
|
4.0M | 0.81% | ||||
| Mar 2 | 34.53 | 31.06 |
34.7
|
30.73
|
3.9M | 10.43% | ||||
| Mar 1 | 31.27 | 30 |
31.4
|
28.95
|
2.9M | 6.04% | ||||
| Feb 26 | 29.49 | 25.46 |
29.91
|
25.35
|
6.5M | 10.82% | ||||
| Feb 25 | 26.61 | 26.12 |
27.24
|
26
|
4.1M | 2.35% | ||||
| Feb 24 | 26 | 26.69 |
26.85
|
25.9
|
2.0M | -1.52% | ||||
| Feb 23 | 26.4 | 26.85 |
27.33
|
25.2
|
2.5M | -3.72% | ||||
| Feb 22 | 27.42 | 27.43 |
27.89
|
26.29
|
1.3M | -0.25% | ||||
| Feb 19 | 27.49 | 27.93 |
28.12
|
27.3
|
789K | -0.69% | ||||
| Feb 18 | 27.68 | 28.54 |
28.63
|
27.12
|
951K | -3.72% | ||||
| Feb 17 | 28.75 | 28.51 |
29.31
|
28.39
|
915K | 0.14% | ||||
| Feb 16 | 28.71 | 28.22 |
28.84
|
27.67
|
1.0M | 1.95% | ||||
| Feb 12 | 28.16 | 29.64 |
29.8
|
27.85
|
1.5M | -5.34% | ||||
| Feb 11 | 29.75 | 29.58 |
30.44
|
29.14
|
2.3M | 0.61% | ||||
| Feb 10 | 29.57 | 27.37 |
30.17
|
27.37
|
3.3M | 6.98% | ||||
| Feb 9 | 27.64 | 27.27 |
27.85
|
26.75
|
1.4M | 1.69% | ||||
| Feb 8 | 27.18 | 25.65 |
27.18
|
25.54
|
2.3M | 7.01% | ||||
| Feb 5 | 25.4 | 25.17 |
25.89
|
24.71
|
1.2M | 1.97% | ||||
| Feb 4 | 24.91 | 24.78 |
25.61
|
24.43
|
1.7M | 0.77% | ||||
| Feb 3 | 24.72 | 24.64 |
25.4
|
24.35
|
1.3M | 0.57% | ||||
| Feb 2 | 24.58 | 25.24 |
25.24
|
24.13
|
2.2M | -1.21% | ||||
| Feb 1 | 24.88 | 26.36 |
26.81
|
24.77
|
2.6M | -6.33% | ||||
| Jan 29 | 26.56 | 26.55 |
28.09
|
26.06
|
3.8M | -0.3% | ||||
| Jan 28 | 26.64 | 25.04 |
26.9
|
25
|
3.4M | 7.12% | ||||
| Jan 27 | 24.87 | 24.4 |
25.88
|
24.18
|
3.3M | 0.28% | ||||
| Jan 26 | 24.8 | 25.11 |
25.73
|
24.79
|
1.4M | -0.68% | ||||
| Jan 25 | 24.97 | 24.68 |
25.87
|
24.53
|
2.1M | 2.55% | ||||
| Jan 22 | 24.35 | 24.75 |
24.84
|
24.15
|
1.8M | -2.37% | ||||
| Jan 21 | 24.94 | 25.45 |
25.58
|
24.77
|
1.6M | -1.11% | ||||
| Jan 20 | 25.22 | 25.5 |
25.8
|
24.78
|
1.8M | -0.24% | ||||
| Jan 19 | 25.28 | 26.05 |
26.31
|
24.68
|
2.7M | -2.69% | ||||
| Jan 15 | 25.98 | 27.09 |
27.15
|
25.43
|
2.4M | -4.13% | ||||
| Jan 14 | 27.1 | 25.53 |
27.49
|
25.5
|
2.0M | 6.90% | ||||
| Jan 13 | 25.35 | 25.75 |
25.94
|
24.94
|
2.2M | -1.44% | ||||
| Jan 12 | 25.72 | 25.23 |
25.85
|
24.07
|
5.2M | 8.20% | ||||
| Jan 11 | 23.77 | 23.35 |
23.85
|
22.45
|
3.7M | -1.08% | ||||
| Jan 8 | 24.03 | 24.26 |
25
|
23.72
|
1.6M | -0.7% | ||||
| Jan 7 | 24.2 | 25.4 |
26.88
|
24.12
|
3.3M | -4.08% | ||||
| Jan 6 | 25.23 | 23.3 |
25.75
|
23.26
|
2.4M | 9.79% | ||||
| Jan 5 | 22.98 | 23.37 |
23.8
|
22.44
|
2.8M | -0.69% | ||||
| Jan 4 | 23.14 | 24.99 |
25.21
|
22.83
|
3.0M | -5.16% | ||||
| Dec 31 | 24.4 | 25.21 |
25.29
|
23.41
|
2.4M | -2.59% | ||||
| Dec 30 | 25.05 | 25.48 |
26.01
|
25.03
|
1.3M | -1.14% | ||||
| Dec 29 | 25.34 | 26.3 |
26.55
|
25.28
|
1.2M | -3.83% | ||||
| Dec 28 | 26.35 | 28.6 |
28.6
|
26.3
|
1.1M | -6.69% | ||||
| Dec 24 | 28.24 | 27.74 |
28.41
|
27.06
|
477K | 1.58% | ||||
| Dec 23 | 27.8 | 26.39 |
27.84
|
26.3
|
883K | 6.11% | ||||
| Dec 22 | 26.2 | 26.33 |
26.45
|
25.38
|
740K | 0.11% | ||||
| Dec 21 | 26.17 | 25.58 |
26.23
|
25.01
|
2.2M | -2.35% | ||||
| Dec 18 | 26.8 | 27.76 |
28
|
26.46
|
2.4M | -4.25% | ||||
| Dec 17 | 27.99 | 29.06 |
29.06
|
27.77
|
1.3M | -3.32% | ||||
| Dec 16 | 28.95 | 29.8 |
30.1
|
28.73
|
804K | -2.33% | ||||
| Dec 15 | 29.64 | 30.22 |
30.4
|
29.44
|
1.1M | -0.54% | ||||
| Dec 14 | 29.8 | 29.55 |
29.89
|
28.85
|
787K | 2.62% | ||||
| Dec 11 | 29.04 | 29.94 |
29.94
|
28.36
|
599K | -3.3% | ||||
| Dec 10 | 30.03 | 29.9 |
30.46
|
29.33
|
941K | -0.5% | ||||
| Dec 9 | 30.18 | 30.87 |
31.55
|
30.06
|
1.0M | -1.34% | ||||
| Dec 8 | 30.59 | 30.35 |
31.27
|
30.25
|
944K | -0.65% | ||||
| Dec 7 | 30.79 | 32.83 |
33.01
|
30.53
|
1.1M | -6.01% | ||||
| Dec 4 | 32.76 | 31.7 |
33.04
|
31.48
|
835K | 4.90% | ||||
| Dec 3 | 31.23 | 31.58 |
32.04
|
30.97
|
632K | -0.1% | ||||
| Dec 2 | 31.26 | 29.92 |
31.3
|
29.2
|
1.1M | 4.44% | ||||
| Dec 1 | 29.93 | 30.31 |
30.85
|
29.8
|
668K | 1.42% | ||||
| Nov 30 | 29.51 | 29.86 |
29.99
|
28.26
|
849K | -1.37% | ||||
| Nov 27 | 29.92 | 29.95 |
30.37
|
29.6
|
342K | 1.42% | ||||
| Nov 25 | 29.5 | 30.81 |
30.82
|
29.12
|
762K | -4.93% | ||||
| Nov 24 | 31.03 | 30.08 |
31.56
|
29.87
|
1.3M | 4.94% | ||||
| Nov 23 | 29.57 | 27.73 |
30.18
|
27.73
|
1.9M | 7.76% | ||||
| Nov 20 | 27.44 | 26.45 |
27.46
|
26.28
|
940K | 4.73% | ||||
| Nov 19 | 26.2 | 25.5 |
26.33
|
25.5
|
403K | 2.95% | ||||
| Nov 18 | 25.45 | 26.36 |
26.48
|
25.43
|
701K | -1.93% | ||||
| Nov 17 | 25.95 | 26.14 |
26.31
|
25.42
|
505K | -1.44% | ||||
| Nov 16 | 26.33 | 26.77 |
27.14
|
26.21
|
1.1M | 1.35% | ||||
| Nov 13 | 25.98 | 25.16 |
26.24
|
25.13
|
663K | 3.67% | ||||
| Nov 12 | 25.06 | 25.36 |
25.61
|
24.84
|
626K | -1.99% | ||||
| Nov 11 | 25.57 | 25.98 |
25.98
|
24.81
|
648K | -0.85% | ||||
| Nov 10 | 25.79 | 24.9 |
26.48
|
23.98
|
1.4M | 4.67% | ||||
| Nov 9 | 24.64 | 24.86 |
25.49
|
23.38
|
1.7M | 5.98% | ||||
| Nov 6 | 23.25 | 23.32 |
23.51
|
23.04
|
417K | -1.11% | ||||
| Nov 5 | 23.51 | 22.88 |
23.96
|
22.78
|
719K | 3.48% | ||||
| Nov 4 | 22.72 | 23.01 |
23.31
|
22.35
|
715K | -1.05% | ||||
| Nov 3 | 22.96 | 22.93 |
23.5
|
22.73
|
956K | 0.79% | ||||
| Nov 2 | 22.78 | 21.8 |
23.03
|
21.29
|
1.5M | 7.66% | ||||
| Oct 30 | 21.16 | 22.17 |
22.73
|
20.5
|
1.8M | -4.34% | ||||
| Oct 29 | 22.12 | 21.94 |
22.48
|
21.57
|
1.8M | -0.05% | ||||
| Oct 28 | 22.13 | 22.63 |
22.78
|
21.82
|
1.1M | -4.12% | ||||
| Oct 27 | 23.08 | 24.13 |
24.23
|
22.68
|
904K | -4.86% | ||||
| Oct 26 | 24.26 | 25.03 |
25.3
|
23.98
|
1.2M | -4.41% | ||||
| Oct 23 | 25.38 | 25.06 |
25.5
|
24.84
|
1.0M | 2.13% | ||||
| Oct 22 | 24.85 | 24.1 |
25.07
|
23.75
|
1,000K | 3.76% | ||||
| Oct 21 | 23.95 | 23.31 |
24.18
|
23.15
|
963K | 1.96% | ||||
| Oct 20 | 23.49 | 23.8 |
24.25
|
23.29
|
748K | -0.25% | ||||
| Oct 19 | 23.55 | 24.42 |
24.52
|
23.51
|
1.1M | -2.4% | ||||
| Oct 16 | 24.13 | 25.06 |
25.72
|
24.09
|
998K | -4.09% | ||||
| Oct 15 | 25.16 | 23.59 |
25.58
|
23.59
|
1.5M | 4.31% | ||||
| Oct 14 | 24.12 | 24.94 |
25.65
|
23.73
|
2.1M | -2.62% | ||||
| Oct 13 | 24.77 | 24.63 |
25.09
|
24.22
|
1.1M | -0.72% | ||||
| Oct 12 | 24.95 | 24.35 |
25.4
|
24.02
|
1.9M | 3.44% | ||||
| Oct 9 | 24.12 | 23.42 |
24.14
|
23.15
|
1.3M | 3.97% | ||||
| Oct 8 | 23.2 | 23 |
23.45
|
22.64
|
1.0M | 2.25% | ||||
| Oct 7 | 22.69 | 22.23 |
22.98
|
22.14
|
1.4M | 3.84% | ||||
| Oct 6 | 21.85 | 22.03 |
22.84
|
21.73
|
2.0M | 0.37% | ||||
| Oct 5 | 21.77 | 21 |
22.07
|
20.68
|
1.7M | 4.61% | ||||
| Oct 2 | 20.81 | 19.65 |
20.91
|
19.42
|
1.9M | 2.51% | ||||
| Oct 1 | 20.3 | 18.97 |
20.32
|
18.72
|
2.0M | 7.58% | ||||
| Sep 30 | 18.87 | 18.45 |
18.89
|
18.26
|
1.4M | 2.95% | ||||
| Sep 29 | 18.33 | 18.41 |
18.47
|
17.81
|
970K | -1.4% | ||||
| Sep 28 | 18.59 | 18.59 |
18.77
|
18.16
|
926K | 2.59% | ||||
| Sep 25 | 18.12 | 18.02 |
18.88
|
18.02
|
1.0M | -0.6% | ||||
| Sep 24 | 18.23 | 18.43 |
18.64
|
17.75
|
711K | -2.41% | ||||
| Sep 23 | 18.68 | 19.44 |
20.42
|
18.65
|
933K | -3.26% | ||||
| Sep 22 | 19.31 | 19.8 |
20
|
18.85
|
1.1M | -2.03% | ||||
| Sep 21 | 19.71 | 19.34 |
19.73
|
18.81
|
875K | -0.2% | ||||
| Sep 18 | 19.75 | 20.42 |
20.82
|
19.18
|
1.4M | -2.81% | ||||
| Sep 17 | 20.32 | 20.01 |
20.37
|
19.62
|
817K | -1.22% | ||||
| Sep 16 | 20.57 | 20.43 |
20.67
|
20.18
|
1.1M | 0.73% | ||||
| Sep 15 | 20.42 | 21.1 |
21.34
|
20.34
|
1.1M | -1.21% | ||||
| Sep 14 | 20.67 | 20.65 |
21.03
|
20.41
|
668K | 0.54% | ||||
| Sep 11 | 20.56 | 21.15 |
21.29
|
20.15
|
1.2M | -2.51% | ||||
| Sep 10 | 21.09 | 21.15 |
21.71
|
21
|
978K | 0.52% | ||||
| Sep 9 | 20.98 | 21.17 |
21.36
|
20.55
|
1.2M | 0.91% | ||||
| Sep 8 | 20.79 | 22.37 |
22.38
|
20.75
|
1.1M | -8.09% | ||||
| Sep 4 | 22.62 | 24.24 |
24.24
|
22.42
|
970K | -5.83% | ||||
| Sep 3 | 24.02 | 23.58 |
24.48
|
23.55
|
1.4M | 1.74% | ||||
| Sep 2 | 23.61 | 23.06 |
23.75
|
22.87
|
1.5M | 3.15% | ||||
| Sep 1 | 22.89 | 23.3 |
23.3
|
22.68
|
1.2M | -2.51% | ||||
| Aug 31 | 23.48 | 24.59 |
24.65
|
23.48
|
1.2M | -5.59% | ||||
| Aug 28 | 24.87 | 25 |
25
|
24.31
|
724K | 0.32% | ||||
| Aug 27 | 24.79 | 23.25 |
25.35
|
23.25
|
2.1M | 6.62% | ||||
| Aug 26 | 23.25 | 23.42 |
23.59
|
22.9
|
782K | -1.57% | ||||
| Aug 25 | 23.62 | 23.86 |
23.96
|
23.1
|
666K | -0.84% | ||||
| Aug 24 | 23.82 | 23.28 |
23.83
|
23.09
|
850K | 2.63% | ||||
| Aug 21 | 23.21 | 23.81 |
23.93
|
23.14
|
720K | -3.05% | ||||
| Aug 20 | 23.94 | 24 |
24.45
|
23.71
|
522K | -2.21% | ||||
| Aug 19 | 24.48 | 23.46 |
24.48
|
23.28
|
1.1M | 4.30% | ||||
| Aug 18 | 23.47 | 23.96 |
23.96
|
23.03
|
1.2M | -1.88% | ||||
| Aug 17 | 23.92 | 24.79 |
24.79
|
23.7
|
1.5M | -2.96% | ||||
| Aug 14 | 24.65 | 25.02 |
25.13
|
24.54
|
624K | -2.3% | ||||
| Aug 13 | 25.23 | 25.33 |
25.63
|
25.03
|
557K | -0.12% | ||||
| Aug 12 | 25.26 | 25.25 |
25.52
|
24.63
|
688K | 1.57% | ||||
| Aug 11 | 24.87 | 24.85 |
25.74
|
24.3
|
1.1M | 2.14% | ||||
| Aug 10 | 24.35 | 24.91 |
25.04
|
24.09
|
988K | -2.25% | ||||
| Aug 7 | 24.91 | 25 |
25.89
|
24.67
|
1.1M | -1.23% | ||||
| Aug 6 | 25.22 | 24.4 |
25.35
|
23.85
|
1.9M | 3.32% | ||||
| Aug 5 | 24.41 | 24.74 |
26.1
|
23.51
|
4.2M | -7.96% | ||||
| Aug 4 | 26.52 | 26.91 |
27.04
|
26.16
|
1.7M | -1.27% | ||||
| Aug 3 | 26.86 | 26.29 |
27.08
|
25.82
|
1.1M | 4.19% | ||||
| Jul 31 | 25.78 | 25.97 |
26.26
|
25.39
|
685K | -1.04% | ||||
| Jul 30 | 26.05 | 25.53 |
26.08
|
25.31
|
644K | 0.54% | ||||
| Jul 29 | 25.91 | 26.2 |
27.4
|
25.62
|
936K | 2.01% | ||||
| Jul 28 | 25.4 | 25.64 |
25.89
|
25.39
|
563K | -1.55% | ||||
| Jul 27 | 25.8 | 25.98 |
26.09
|
25.45
|
552K | -1.19% | ||||
| Jul 24 | 26.11 | 25.92 |
26.48
|
25.58
|
653K | 0.08% | ||||
| Jul 23 | 26.09 | 26.4 |
26.77
|
25.58
|
654K | -1.95% | ||||
| Jul 22 | 26.61 | 26.88 |
27.26
|
26.28
|
879K | -1% | ||||
| Jul 21 | 26.88 | 26.56 |
27.14
|
26.33
|
909K | 2.63% | ||||
| Jul 20 | 26.19 | 25.5 |
26.29
|
25.42
|
743K | 2.55% | ||||
| Jul 17 | 25.54 | 26.45 |
27.02
|
25.38
|
1.4M | -2.96% | ||||
| Jul 16 | 26.32 | 25.85 |
26.44
|
25.66
|
592K | -0.11% | ||||
| Jul 15 | 26.35 | 25.7 |
26.44
|
25.5
|
1.8M | 4.94% | ||||
| Jul 14 | 25.11 | 24.25 |
25.12
|
23.19
|
1.4M | 3.38% | ||||
| Jul 13 | 24.29 | 24.75 |
25.51
|
24.13
|
1.3M | -0.61% | ||||
| Jul 10 | 24.44 | 23.48 |
24.53
|
23.23
|
712K | 3.30% | ||||
| Jul 9 | 23.66 | 24.47 |
24.58
|
23.3
|
1.2M | -2.55% | ||||
| Jul 8 | 24.28 | 25.33 |
25.33
|
24.01
|
1.3M | -3.23% | ||||
| Jul 7 | 25.09 | 25.94 |
26.05
|
25.03
|
942K | -4.67% | ||||
| Jul 6 | 26.32 | 26.1 |
26.84
|
25.78
|
900K | 2.57% | ||||
| Jul 2 | 25.66 | 25.77 |
26.13
|
25.4
|
1.1M | 1.26% | ||||
| Jul 1 | 25.34 | 25.06 |
25.77
|
24.91
|
975K | -0.16% | ||||
| Jun 30 | 25.38 | 24.65 |
25.59
|
24.63
|
1.2M | 3.42% | ||||
| Jun 29 | 24.54 | 25.27 |
25.35
|
24.07
|
1.8M | -1.92% | ||||
| Jun 26 | 25.02 | 24.63 |
25.26
|
23.98
|
1.8M | 0.24% | ||||
| Jun 25 | 24.96 | 24.95 |
25.48
|
24.3
|
1.1M | -1.5% | ||||
| Jun 24 | 25.34 | 26.01 |
26.18
|
24.14
|
1.7M | -4.74% | ||||
| Jun 23 | 26.6 | 25.09 |
27.11
|
24.77
|
2.4M | 8.35% | ||||
| Jun 22 | 24.55 | 25.21 |
25.25
|
23.79
|
2.2M | -3.23% | ||||
| Jun 19 | 25.37 | 26.79 |
27.06
|
25.35
|
1.6M | -3.46% | ||||
| Jun 18 | 26.28 | 27.19 |
27.52
|
26.07
|
1.4M | -4.58% | ||||
| Jun 17 | 27.54 | 29.48 |
29.78
|
27.41
|
1.9M | -8.44% | ||||
| Jun 16 | 30.08 | 28.99 |
30.66
|
28.25
|
5.9M | 18.94% | ||||
| Jun 15 | 25.29 | 23.6 |
25.48
|
23.54
|
1.3M | 2.10% | ||||
| Jun 12 | 24.77 | 24.5 |
25.29
|
23.93
|
1.6M | 6.08% | ||||
| Jun 11 | 23.35 | 23.83 |
24.43
|
22.95
|
1.9M | -7.71% | ||||
| Jun 10 | 25.3 | 24.68 |
25.68
|
24.32
|
1.5M | 3.35% | ||||
| Jun 9 | 24.48 | 25.13 |
25.23
|
24.2
|
1.9M | -4.93% | ||||
| Jun 8 | 25.75 | 26.82 |
26.82
|
25.4
|
1.8M | 0.19% | ||||
| Jun 5 | 25.7 | 25.67 |
27.16
|
25.21
|
2.2M | 3.46% | ||||
| Jun 4 | 24.84 | 25.71 |
26.16
|
24.68
|
1.1M | -3.27% | ||||
| Jun 3 | 25.68 | 25.7 |
26.19
|
25.57
|
1.2M | 1.58% | ||||
| Jun 2 | 25.28 | 24.8 |
25.49
|
24.68
|
1.1M | 2.89% | ||||
| Jun 1 | 24.57 | 23.71 |
24.87
|
23.7
|
1.4M | 2.80% | ||||
| May 29 | 23.9 | 23.84 |
24.18
|
23.04
|
1.2M | -0.83% | ||||
| May 28 | 24.1 | 25.68 |
25.86
|
23.85
|
1.5M | -5.9% | ||||
| May 27 | 25.61 | 26.35 |
26.35
|
24.98
|
1.1M | 0.20% | ||||
| May 26 | 25.56 | 26.57 |
26.65
|
25.43
|
1.1M | 1.31% | ||||
| May 22 | 25.23 | 25.97 |
25.97
|
24.94
|
690K | -1.56% | ||||
| May 21 | 25.63 | 26.3 |
26.47
|
25.23
|
1.1M | -2.77% | ||||
| May 20 | 26.36 | 26.79 |
27.28
|
26.24
|
1.2M | 0.84% | ||||
| May 19 | 26.14 | 26.46 |
27.54
|
26.09
|
2.0M | -1.88% | ||||
| May 18 | 26.64 | 25.25 |
26.77
|
25.07
|
1.8M | 10.17% | ||||
| May 15 | 24.18 | 23.63 |
24.69
|
23.39
|
1.1M | 2.24% | ||||
| May 14 | 23.65 | 24.24 |
24.5
|
23.07
|
2.0M | -3.86% | ||||
| May 13 | 24.6 | 24.2 |
26.72
|
23.75
|
4.3M | 4.73% | ||||
| May 12 | 23.49 | 24.18 |
24.82
|
23.43
|
1.0M | -2.41% | ||||
| May 11 | 24.07 | 24.04 |
24.49
|
23.51
|
1.0M | -2.23% | ||||
| May 8 | 24.62 | 25.01 |
25.31
|
24.23
|
1.3M | 0.70% | ||||
| May 7 | 24.45 | 23.48 |
24.58
|
23.2
|
1.3M | 6.12% | ||||
| May 6 | 23.04 | 23.12 |
23.5
|
22.71
|
1.0M | 1.23% | ||||
| May 5 | 22.76 | 24.48 |
24.48
|
22.54
|
1.3M | -4.17% | ||||
| May 4 | 23.75 | 22.6 |
23.8
|
21.67
|
1.3M | 1.67% | ||||
| May 1 | 23.36 | 24.31 |
24.89
|
22.89
|
1.4M | -8.43% | ||||
| Apr 30 | 25.51 | 25.47 |
25.88
|
24.39
|
2.1M | -2.11% | ||||
| Apr 29 | 26.06 | 26.46 |
28.07
|
24.81
|
6.0M | 12.23% | ||||
| Apr 28 | 23.22 | 23.07 |
23.61
|
21.34
|
3.2M | 5.55% | ||||
| Apr 27 | 22 | 20.99 |
22.33
|
20.69
|
1.8M | 6.90% | ||||
| Apr 24 | 20.58 | 20.82 |
21.19
|
20.22
|
1.2M | -1.48% | ||||
| Apr 23 | 20.89 | 20.84 |
21.32
|
20.26
|
1.7M | 2.30% | ||||
| Apr 22 | 20.42 | 21.33 |
21.55
|
19.76
|
1.5M | -1.5% | ||||
| Apr 21 | 20.73 | 19.45 |
20.85
|
19.45
|
1.2M | 3.24% | ||||
| Apr 20 | 20.08 | 19.66 |
20.72
|
19.31
|
1.3M | 1.16% | ||||
| Apr 17 | 19.85 | 19.38 |
20.2
|
19.15
|
1.6M | 8.17% | ||||
| Apr 16 | 18.35 | 19.36 |
19.59
|
18.15
|
1.7M | -3.12% | ||||
| Apr 15 | 18.94 | 19.5 |
19.91
|
18.91
|
1.9M | -8.37% | ||||
| Apr 14 | 20.67 | 21.99 |
22.44
|
20.61
|
1.8M | -2.36% | ||||
| Apr 13 | 21.17 | 20.38 |
21.56
|
20.2
|
1.6M | 4.44% | ||||
| Apr 9 | 20.27 | 19.64 |
21.07
|
19.55
|
2.7M | 7.70% | ||||
| Apr 8 | 18.82 | 18.7 |
19.48
|
18.33
|
2.4M | 3.18% | ||||
| Apr 7 | 18.24 | 18.58 |
19.35
|
17.51
|
2.2M | 6.48% | ||||
| Apr 6 | 17.13 | 15.31 |
17.2
|
15.27
|
2.0M | 18.06% | ||||
| Apr 3 | 14.51 | 15.17 |
15.29
|
13.9
|
1.3M | -4.16% | ||||
| Apr 2 | 15.14 | 14.09 |
15.2
|
14.09
|
1.6M | 7% | ||||
| Apr 1 | 14.15 | 16.23 |
16.42
|
14
|
2.5M | -16.32% | ||||
| Mar 31 | 16.91 | 16.72 |
17.97
|
16.42
|
1.7M | 0.06% | ||||
| Mar 30 | 16.9 | 16.96 |
17.4
|
16.08
|
1.2M | -0.47% | ||||
| Mar 27 | 16.98 | 17.33 |
17.35
|
14.64
|
2.8M | 0.59% | ||||
| Mar 26 | 16.88 | 16.51 |
17.88
|
16.51
|
2.0M | -1.63% | ||||
| Mar 25 | 17.16 | 17.82 |
19.57
|
15.62
|
2.0M | -1.15% | ||||
| Mar 24 | 17.36 | 16.38 |
17.45
|
15.13
|
2.7M | 18.01% | ||||
| Mar 23 | 14.71 | 14.28 |
15.1
|
13.06
|
1.6M | 1.66% | ||||
| Mar 20 | 14.47 | 15.05 |
15.99
|
13.4
|
2.7M | -3.6% | ||||
| Mar 19 | 15.01 | 11.56 |
15.75
|
10.83
|
2.7M | 33.66% | ||||
| Mar 18 | 11.23 | 10 |
11.97
|
9.78
|
2.6M | -8.55% | ||||
| Mar 17 | 12.28 | 14.26 |
14.66
|
12.08
|
2.9M | -11.08% | ||||
| Mar 16 | 13.81 | 17.33 |
17.43
|
13.65
|
2.6M | -28.41% | ||||
| Mar 13 | 19.29 | 19.28 |
19.98
|
17.58
|
1.8M | 5.93% | ||||
| Mar 12 | 18.21 | 19.6 |
20.23
|
18
|
2.2M | -17.75% | ||||
| Mar 11 | 22.14 | 23.45 |
24.37
|
21.73
|
1.6M | -9.85% | ||||
| Mar 10 | 24.56 | 26 |
26.57
|
22.61
|
1.6M | -1.64% | ||||
| Mar 9 | 24.97 | 25.39 |
26.34
|
24.78
|
1.9M | -10.95% | ||||
| Mar 6 | 28.04 | 27 |
28.83
|
26.69
|
1.5M | -0.43% | ||||
| Mar 5 | 28.16 | 29.19 |
29.27
|
27.32
|
1.7M | -5.98% | ||||
| Mar 4 | 29.95 | 29.97 |
30.69
|
29.73
|
1.6M | 1.32% | ||||
| Mar 3 | 29.56 | 31.64 |
31.64
|
28.83
|
2.4M | -1.5% | ||||
| Mar 2 | 30.01 | 30.11 |
30.48
|
28.44
|
2.3M | 0.03% | ||||
| Feb 28 | 30 | 30.51 |
31.19
|
29.46
|
2.6M | -4.61% | ||||
| Feb 27 | 31.45 | 29.46 |
32.99
|
29.02
|
3.1M | 0.61% | ||||
| Feb 26 | 31.26 | 36.51 |
37.64
|
30.75
|
6.2M | -10.25% | ||||
| Feb 25 | 34.83 | 37.45 |
37.64
|
34.29
|
2.6M | -5.64% | ||||
| Feb 24 | 36.91 | 36.17 |
37.99
|
35.88
|
1.7M | -1.94% | ||||
| Feb 21 | 37.64 | 39.36 |
39.75
|
37.5
|
2.1M | -0.4% | ||||
| Feb 20 | 37.79 | 37.55 |
38.06
|
37.12
|
977K | 0.37% | ||||
| Feb 19 | 37.65 | 37.49 |
38.5
|
37.35
|
1.7M | 0.88% | ||||
| Feb 18 | 37.32 | 36.25 |
37.42
|
35.75
|
1.2M | 2.89% | ||||
| Feb 14 | 36.27 | 36.72 |
36.96
|
35.54
|
1.4M | -0.77% | ||||
| Feb 13 | 36.55 | 36.42 |
36.89
|
35.81
|
1.7M | -0.84% | ||||
| Feb 12 | 36.86 | 37.76 |
38
|
35.76
|
2.6M | -1.97% | ||||
| Feb 11 | 37.6 | 37.51 |
38
|
36.75
|
1.2M | 0.70% | ||||
| Feb 10 | 37.34 | 35.83 |
37.4
|
35.5
|
1.5M | 3.75% | ||||
| Feb 7 | 35.99 | 35.15 |
36.45
|
35.02
|
896K | 1.38% | ||||
| Feb 6 | 35.5 | 35.88 |
36.21
|
34.73
|
1.6M | -1.2% | ||||
| Feb 5 | 35.93 | 36.93 |
37.48
|
35.5
|
1.5M | -1.43% | ||||
| Feb 4 | 36.45 | 37.28 |
37.64
|
35.84
|
2.6M | 5.50% | ||||
| Feb 3 | 34.55 | 33.28 |
34.65
|
32.65
|
1.5M | 4.76% | ||||
| Jan 31 | 32.98 | 33.5 |
34.02
|
32.86
|
1.7M | -2.63% | ||||
| Jan 30 | 33.87 | 32.03 |
34.01
|
31.88
|
2.0M | 4.12% | ||||
| Jan 29 | 32.53 | 33.11 |
33.7
|
32.37
|
1.6M | -2.25% | ||||
| Jan 28 | 33.28 | 33.99 |
34.08
|
32.58
|
1.9M | -0.98% | ||||
| Jan 27 | 33.61 | 33.68 |
34.48
|
32.93
|
1.6M | -3.64% | ||||
| Jan 24 | 34.88 | 36.5 |
36.72
|
34.5
|
2.2M | -2.95% | ||||
| Jan 23 | 35.94 | 36.68 |
36.81
|
35.37
|
1.9M | -2.55% | ||||
| Jan 22 | 36.88 | 38.08 |
38.41
|
36.87
|
2.1M | -1.84% | ||||
| Jan 21 | 37.57 | 41.32 |
41.66
|
37.5
|
3.8M | -10.4% | ||||
| Jan 17 | 41.93 | 42.72 |
42.99
|
41.56
|
1.6M | -1.5% | ||||
| Jan 16 | 42.57 | 41.63 |
42.68
|
40.81
|
1.5M | 2.83% | ||||
| Jan 15 | 41.4 | 42.14 |
42.48
|
40.81
|
1.7M | -1.87% | ||||
| Jan 14 | 42.19 | 45.53 |
46.18
|
41.48
|
3.3M | -7.07% | ||||
| Jan 13 | 45.4 | 45.08 |
46.22
|
44.35
|
1.9M | 1.20% | ||||
| Jan 10 | 44.86 | 45.6 |
45.88
|
44.62
|
2.0M | -0.31% | ||||
| Jan 9 | 45 | 45.5 |
46.95
|
44.25
|
4.1M | -0.31% | ||||
| Jan 8 | 45.14 | 40.93 |
47.19
|
40.74
|
8.5M | 9.99% | ||||
| Jan 7 | 41.04 | 39.44 |
41.27
|
39.4
|
4.3M | 4.85% | ||||
| Jan 6 | 39.14 | 36.66 |
39.31
|
36.35
|
3.8M | 7.71% | ||||
| Jan 3 | 36.34 | 34.97 |
36.69
|
34.8
|
2.4M | 2.74% | ||||
| Jan 2 | 35.37 | 38.64 |
38.64
|
34.7
|
4.0M | -7.43% | ||||
| Dec 31 | 38.21 | 36.41 |
39.02
|
36.11
|
2.8M | 4.94% | ||||
| Dec 30 | 36.41 | 37.82 |
38.27
|
35.81
|
2.1M | -3.22% | ||||
| Dec 27 | 37.62 | 37.3 |
38.01
|
36.18
|
2.3M | 0.80% | ||||
| Dec 26 | 37.32 | 41.02 |
41.18
|
36.79
|
3.2M | -8.64% | ||||
| Dec 24 | 40.85 | 42.11 |
42.16
|
40.03
|
1.1M | -3.13% | ||||
| Dec 23 | 42.17 | 41.72 |
42.62
|
41.31
|
954K | 1.03% | ||||
| Dec 20 | 41.74 | 41.26 |
42.73
|
41.26
|
2.0M | 1.26% | ||||
| Dec 19 | 41.22 | 40.44 |
41.57
|
39.88
|
1.3M | 1.88% | ||||
| Dec 18 | 40.46 | 39.68 |
40.74
|
39.48
|
1.4M | 2.17% | ||||
| Dec 17 | 39.6 | 39.04 |
39.88
|
38.31
|
1.3M | 1.15% | ||||
| Dec 16 | 39.15 | 38.64 |
39.63
|
37.35
|
2.1M | 3.13% | ||||
| Dec 13 | 37.96 | 37.81 |
39.12
|
37.52
|
1.5M | -0.05% | ||||
| Dec 12 | 37.98 | 38.95 |
39.38
|
37.29
|
1.4M | -2.86% | ||||
| Dec 11 | 39.1 | 39.53 |
39.7
|
38.01
|
1.9M | -0.74% | ||||
| Dec 10 | 39.39 | 39.75 |
40
|
38.57
|
1.4M | -0.93% | ||||
| Dec 9 | 39.76 | 40 |
40.66
|
39.13
|
1.7M | -0.4% | ||||
| Dec 6 | 39.92 | 43.63 |
43.63
|
39.43
|
2.3M | -7.53% | ||||
| Dec 5 | 43.17 | 43.64 |
43.94
|
43.06
|
909K | -1.21% | ||||
| Dec 4 | 43.7 | 43.11 |
43.97
|
42.6
|
912K | 1.63% | ||||
| Dec 3 | 43 | 41.03 |
43.39
|
40.86
|
1.4M | 2.77% | ||||
| Dec 2 | 41.84 | 43.33 |
43.34
|
40.9
|
1.7M | -3.35% | ||||
| Nov 29 | 43.29 | 44.22 |
44.5
|
43.25
|
770K | -2.26% | ||||
| Nov 27 | 44.29 | 43.5 |
44.49
|
43.4
|
1.3M | 2.07% | ||||
| Nov 26 | 43.39 | 42.95 |
43.78
|
42.45
|
1.1M | 1.64% | ||||
| Nov 25 | 42.69 | 42.84 |
43.24
|
42.13
|
1.4M | 0.76% | ||||
| Nov 22 | 42.37 | 41.51 |
42.66
|
40.97
|
1.6M | 3.75% | ||||
| Nov 21 | 40.84 | 40.97 |
41.63
|
40.24
|
1.4M | -0.39% | ||||
| Nov 20 | 41 | 40 |
43.13
|
39.66
|
2.8M | 1.46% | ||||
| Nov 19 | 40.41 | 38.47 |
40.52
|
37.81
|
2.1M | 6.37% | ||||
| Nov 18 | 37.99 | 36.73 |
38
|
36.23
|
1.3M | 4.48% | ||||
| Nov 15 | 36.36 | 35.81 |
36.76
|
35.63
|
934K | 1.79% | ||||
| Nov 14 | 35.72 | 35.04 |
36.01
|
34.75
|
1.1M | 1.82% | ||||
| Nov 13 | 35.08 | 34.26 |
35.15
|
33.82
|
996K | 1.65% | ||||
| Nov 12 | 34.51 | 33.7 |
34.76
|
33.02
|
1.5M | 2.31% | ||||
| Nov 11 | 33.73 | 33.75 |
34
|
32.82
|
1.6M | -1.43% | ||||
| Nov 8 | 34.22 | 33.03 |
34.4
|
32.6
|
1.7M | 2.36% | ||||
| Nov 7 | 33.43 | 32.09 |
34.58
|
31.74
|
3.1M | 4.63% | ||||
| Nov 6 | 31.95 | 30.5 |
32.48
|
29.35
|
10.3M | -14.82% | ||||
| Nov 5 | 37.51 | 36.18 |
37.77
|
35.7
|
4.6M | 3.79% | ||||
| Nov 4 | 36.14 | 34.97 |
36.31
|
34.69
|
1.7M | 4.97% | ||||
| Nov 1 | 34.43 | 34.98 |
35.46
|
34.28
|
1.1M | -1.26% | ||||
| Oct 31 | 34.87 | 35.49 |
35.75
|
34.41
|
1.4M | -2.46% | ||||
| Oct 30 | 35.75 | 36.12 |
36.14
|
35.32
|
914K | -1.16% | ||||
| Oct 29 | 36.17 | 36.5 |
36.68
|
35.33
|
925K | -1.58% | ||||
| Oct 28 | 36.75 | 36.94 |
37.48
|
36.46
|
867K | 0.80% | ||||
| Oct 25 | 36.46 | 36.59 |
37.23
|
36.25
|
710K | -0.82% | ||||
| Oct 24 | 36.76 | 37 |
37
|
35.84
|
890K | 0.66% | ||||
| Oct 23 | 36.52 | 35.45 |
36.67
|
34.71
|
1.3M | 1.78% | ||||
| Oct 22 | 35.88 | 36.08 |
36.24
|
35.55
|
693K | -1.05% | ||||
| Oct 21 | 36.26 | 35.69 |
36.48
|
34.92
|
848K | 2.92% | ||||
| Oct 18 | 35.23 | 36.2 |
36.43
|
35.14
|
829K | -3.13% | ||||
| Oct 17 | 36.37 | 36.79 |
37.42
|
36.09
|
1.1M | -0.6% | ||||
| Oct 16 | 36.59 | 36.22 |
36.8
|
35.73
|
844K | 1.25% | ||||
| Oct 15 | 36.14 | 35.63 |
36.25
|
34.17
|
1.4M | 0.92% | ||||
| Oct 14 | 35.81 | 35.81 |
35.98
|
34.92
|
970K | 0.31% | ||||
| Oct 11 | 35.7 | 35.88 |
36.23
|
34.98
|
3.1M | 1.39% | ||||
| Oct 10 | 35.21 | 35.37 |
35.64
|
34.26
|
1.3M | -0.54% | ||||
| Oct 9 | 35.4 | 36.72 |
36.78
|
35.18
|
1.0M | -2.64% | ||||
| Oct 8 | 36.36 | 37.19 |
37.52
|
36.14
|
1.2M | -3.22% | ||||
| Oct 7 | 37.57 | 36.65 |
37.86
|
36.3
|
1.6M | 2.85% | ||||
| Oct 4 | 36.53 | 35.5 |
36.72
|
34.46
|
2.1M | 2.99% | ||||
| Oct 3 | 35.47 | 33.54 |
35.6
|
33.12
|
1.9M | 5.60% | ||||
| Oct 2 | 33.59 | 36.92 |
36.95
|
32.02
|
4.1M | -10.07% | ||||
| Oct 1 | 37.35 | 37.68 |
38.11
|
36.94
|
1.6M | -1.24% | ||||
| Sep 30 | 37.82 | 37.22 |
37.95
|
37
|
1.4M | 1.26% | ||||
| Sep 27 | 37.35 | 35.65 |
37.42
|
35.35
|
1.6M | 5.51% | ||||
| Sep 26 | 35.4 | 36.33 |
36.54
|
34.8
|
1.3M | -2.99% | ||||
| Sep 25 | 36.49 | 36.33 |
37.2
|
35.64
|
1.4M | 1.14% | ||||
| Sep 24 | 36.08 | 36.88 |
37.3
|
35.79
|
1.4M | -2.38% | ||||
| Sep 23 | 36.96 | 36.95 |
37.31
|
36
|
1.8M | -0.43% | ||||
| Sep 20 | 37.12 | 36.15 |
37.52
|
35.58
|
3.6M | 3.23% | ||||
| Sep 19 | 35.96 | 34.77 |
36.34
|
34.71
|
1.7M | 2.92% | ||||
| Sep 18 | 34.94 | 35.23 |
35.36
|
34.06
|
1.3M | -0.94% | ||||
| Sep 17 | 35.27 | 35.23 |
35.5
|
34.76
|
1.0M | -0.34% | ||||
| Sep 16 | 35.39 | 34.31 |
35.5
|
33.83
|
1.3M | 2.40% | ||||
| Sep 13 | 34.56 | 35.08 |
35.31
|
33.14
|
1.9M | -0.32% | ||||
| Sep 12 | 34.67 | 34.43 |
35.11
|
33.79
|
1.5M | 0.87% | ||||
| Sep 11 | 34.37 | 33.8 |
34.49
|
33.02
|
1.5M | 2.60% | ||||
| Sep 10 | 33.5 | 33.36 |
33.54
|
32.42
|
1.6M | 0% | ||||
| Sep 9 | 33.5 | 32 |
34.48
|
31.91
|
2.8M | 4.98% | ||||
| Sep 6 | 31.91 | 32.52 |
32.95
|
31.88
|
1.6M | -0.31% | ||||
| Sep 5 | 32.01 | 32.61 |
33.25
|
31.6
|
2.6M | 0.25% | ||||
| Sep 4 | 31.93 | 30.94 |
32.08
|
30.4
|
2.2M | 4.28% | ||||
| Sep 3 | 30.62 | 29.87 |
31.05
|
29.62
|
1.5M | 2.10% | ||||
| Aug 30 | 29.99 | 30.31 |
30.42
|
29.61
|
1.1M | -1.19% | ||||
| Aug 29 | 30.35 | 30.48 |
30.85
|
29.54
|
1.8M | 1% | ||||
| Aug 28 | 30.05 | 29.46 |
30.15
|
29
|
1.8M | 2.07% | ||||
| Aug 27 | 29.44 | 30.09 |
30.68
|
29.23
|
2.5M | 1.94% | ||||
| Aug 26 | 28.88 | 28.07 |
28.98
|
27.58
|
1.4M | 4.26% | ||||
| Aug 23 | 27.7 | 29.2 |
29.24
|
27.58
|
1.9M | -5.04% | ||||
| Aug 22 | 29.17 | 28.83 |
29.56
|
28.5
|
1.3M | 0.79% | ||||
| Aug 21 | 28.94 | 28.58 |
29.14
|
28.08
|
985K | 2.44% | ||||
| Aug 20 | 28.25 | 29.16 |
29.21
|
27.82
|
1.3M | -2.89% | ||||
| Aug 19 | 29.09 | 28.34 |
29.43
|
28.01
|
1.3M | 4.83% | ||||
| Aug 16 | 27.75 | 29.39 |
29.57
|
27.69
|
2.1M | -4.67% | ||||
| Aug 15 | 29.11 | 30.48 |
30.55
|
28.76
|
1.7M | -4.49% | ||||
| Aug 14 | 30.48 | 29.76 |
30.67
|
29.7
|
2.1M | 0.49% | ||||
| Aug 13 | 30.33 | 28.88 |
30.8
|
28.7
|
2.7M | 5.86% | ||||
| Aug 12 | 28.65 | 30.9 |
31
|
28.41
|
3.1M | -8.03% | ||||
| Aug 9 | 31.15 | 29.56 |
31.59
|
29.56
|
3.4M | 4.32% | ||||
| Aug 8 | 29.86 | 30.12 |
30.64
|
29.11
|
5.2M | -0.37% | ||||
| Aug 7 | 29.97 | 25.1 |
30.07
|
24.31
|
21.5M | 42.65% | ||||
| Aug 6 | 21.01 | 21.5 |
22
|
20.75
|
3.5M | -1.87% | ||||
| Aug 5 | 21.41 | 21.92 |
22
|
20.8
|
2.9M | -4.46% | ||||
| Aug 2 | 22.41 | 21.61 |
22.6
|
21.34
|
2.1M | 3.70% | ||||
| Aug 1 | 21.61 | 21.62 |
22.11
|
21.13
|
2.4M | -0.18% | ||||
| Jul 31 | 21.65 | 21.62 |
21.98
|
21.06
|
1.6M | -0.09% | ||||
| Jul 30 | 21.67 | 21.63 |
21.83
|
21.21
|
1.5M | -1.32% | ||||
| Jul 29 | 21.96 | 22.02 |
22.39
|
21.56
|
1.2M | -0.54% | ||||
| Jul 26 | 22.08 | 22.16 |
22.25
|
21.54
|
1.9M | -0.36% | ||||
| Jul 25 | 22.16 | 23.15 |
23.34
|
21.86
|
2.4M | -4.11% | ||||
| Jul 24 | 23.11 | 23.01 |
23.36
|
22.8
|
2.0M | 0.83% | ||||
| Jul 23 | 22.92 | 24.01 |
24.26
|
22.67
|
3.1M | -5.91% | ||||
| Jul 22 | 24.36 | 24.83 |
25.09
|
23.82
|
2.2M | -1.69% | ||||
| Jul 19 | 24.78 | 26.86 |
26.96
|
24.6
|
3.1M | -1.67% | ||||
| Jul 18 | 25.2 | 23.93 |
25.2
|
23.78
|
2.3M | 5.18% | ||||
| Jul 17 | 23.96 | 25.03 |
25.2
|
23.78
|
2.2M | -4.43% | ||||
| Jul 16 | 25.07 | 24.68 |
25.44
|
24.39
|
2.5M | 1.70% | ||||
| Jul 15 | 24.65 | 24.5 |
24.99
|
24.26
|
2.9M | 0.61% | ||||
| Jul 12 | 24.5 | 23.5 |
24.67
|
23.32
|
3.2M | 3.51% | ||||
| Jul 11 | 23.67 | 23.01 |
23.98
|
22.7
|
5.5M | 8.38% | ||||
| Jul 10 | 21.84 | 21.23 |
21.87
|
20.76
|
2.1M | 2.87% | ||||
| Jul 9 | 21.23 | 20.89 |
21.34
|
20.58
|
1.9M | 1.34% | ||||
| Jul 8 | 20.95 | 19.77 |
21.7
|
19.66
|
4.5M | 6.13% | ||||
| Jul 5 | 19.74 | 20.78 |
20.78
|
19.7
|
1.7M | -5.55% | ||||
| Jul 3 | 20.9 | 20 |
20.91
|
20
|
1.9M | 4.97% | ||||
| Jul 2 | 19.91 | 19.21 |
19.93
|
19.02
|
1.6M | 3.27% | ||||
| Jul 1 | 19.28 | 19.35 |
19.92
|
18.83
|
1.6M | 0.94% | ||||
| Jun 28 | 19.1 | 19.1 |
19.28
|
18.71
|
3.7M | 0% | ||||
| Jun 27 | 19.1 | 19.47 |
19.55
|
18.95
|
1.1M | -1.39% | ||||
| Jun 26 | 19.37 | 18.9 |
19.63
|
18.5
|
1.3M | 3.25% | ||||
| Jun 25 | 18.76 | 18.44 |
18.8
|
17.97
|
2.2M | 1.79% | ||||
| Jun 24 | 18.43 | 18.75 |
18.84
|
17.85
|
3.1M | -2.23% | ||||
| Jun 21 | 18.85 | 19.8 |
19.8
|
18.53
|
3.0M | -5.51% | ||||
| Jun 20 | 19.95 | 21.03 |
21.14
|
19.85
|
1.5M | -4.27% | ||||
| Jun 19 | 20.84 | 21.06 |
21.24
|
20.52
|
809K | -0.38% | ||||
| Jun 18 | 20.92 | 21.1 |
21.48
|
20.81
|
1.3M | 0.97% | ||||
| Jun 17 | 20.72 | 20.71 |
20.97
|
20.3
|
1.1M | 0.63% | ||||
| Jun 14 | 20.59 | 21.18 |
21.18
|
20.32
|
1.4M | -2.42% | ||||
| Jun 13 | 21.1 | 20.46 |
21.48
|
20.28
|
1.6M | 3.74% | ||||
| Jun 12 | 20.34 | 20.12 |
20.84
|
19.88
|
1.4M | 1.35% | ||||
| Jun 11 | 20.07 | 19.63 |
20.21
|
19.37
|
1.4M | 3.45% | ||||
| Jun 10 | 19.4 | 19.06 |
19.68
|
19.05
|
1.5M | 2.37% | ||||
| Jun 7 | 18.95 | 18.61 |
19.01
|
18.15
|
1.7M | 2.65% | ||||
| Jun 6 | 18.46 | 19 |
19.32
|
18.09
|
1.9M | -3.05% | ||||
| Jun 5 | 19.04 | 18.98 |
19.17
|
18.38
|
1.4M | 0.74% | ||||
| Jun 4 | 18.9 | 17.54 |
18.94
|
17.42
|
1.8M | 9.44% | ||||
| Jun 3 | 17.27 | 17.1 |
17.6
|
17.01
|
2.1M | -0.12% | ||||
| May 31 | 17.29 | 16.92 |
17.42
|
16.71
|
1.7M | -1.37% | ||||
| May 30 | 17.53 | 17.71 |
18.08
|
17.38
|
1.5M | -0.57% | ||||
| May 29 | 17.63 | 17.84 |
18
|
17.01
|
2.9M | -2.27% | ||||
| May 28 | 18.04 | 19.42 |
19.47
|
18.02
|
2.0M | -6.38% | ||||
| May 24 | 19.27 | 18.9 |
19.47
|
18.9
|
1.2M | 1.47% | ||||
| May 23 | 18.99 | 19.17 |
19.52
|
18.75
|
1.4M | -2.42% | ||||
| May 22 | 19.46 | 20.45 |
20.62
|
19.44
|
1.4M | -5.44% | ||||
| May 21 | 20.58 | 20.02 |
20.65
|
20.01
|
1.4M | 3% | ||||
| May 20 | 19.98 | 20.12 |
20.2
|
19.7
|
1.4M | -1.28% | ||||
| May 17 | 20.24 | 20.59 |
20.91
|
20.16
|
1.7M | -2.79% | ||||
| May 16 | 20.82 | 21.54 |
21.75
|
20.7
|
1.9M | -3.25% | ||||
| May 15 | 21.52 | 21.58 |
21.72
|
21.09
|
2.0M | -0.37% | ||||
| May 14 | 21.6 | 22.09 |
22.5
|
21.42
|
2.2M | -1.86% | ||||
| May 13 | 22.01 | 22.21 |
22.21
|
21.33
|
2.3M | -2.35% | ||||
| May 10 | 22.54 | 22.78 |
22.94
|
22.16
|
2.2M | -1.87% | ||||
| May 9 | 22.97 | 22.12 |
23
|
21.85
|
2.0M | 2.50% | ||||
| May 8 | 22.41 | 22.35 |
22.63
|
21.62
|
2.5M | -0.58% | ||||
| May 7 | 22.54 | 22.74 |
23.05
|
22.22
|
3.5M | -2.59% | ||||
| May 6 | 23.14 | 22.29 |
23.3
|
21.89
|
4.4M | 0.78% | ||||
| May 3 | 22.96 | 23 |
24.4
|
22.19
|
15.0M | 13.05% | ||||
| May 2 | 20.31 | 19.96 |
20.35
|
19.71
|
4.9M | 2.11% | ||||
| May 1 | 19.89 | 20.59 |
20.7
|
19.74
|
3.5M | -2.6% | ||||
| Apr 30 | 20.42 | 19.12 |
20.58
|
18.96
|
7.1M | 10.56% | ||||
| Apr 29 | 18.47 | 17.98 |
18.54
|
17.86
|
3.0M | 2.90% | ||||
| Apr 26 | 17.95 | 17.74 |
18.2
|
17.65
|
2.3M | 0% | ||||
| Apr 25 | 17.95 | 18.16 |
18.3
|
17.62
|
2.0M | -1.54% | ||||
| Apr 24 | 18.23 | 18.12 |
18.42
|
17.87
|
1.6M | 1.22% | ||||
| Apr 23 | 18.01 | 17.92 |
18.17
|
17.58
|
2.7M | 1.12% | ||||
| Apr 22 | 17.81 | 19.11 |
19.28
|
17.75
|
2.9M | -6.61% | ||||
| Apr 18 | 19.07 | 19.6 |
20.25
|
18.92
|
3.6M | -2.41% | ||||
| Apr 17 | 19.54 | 19.72 |
20.74
|
19.44
|
6.0M | -0.1% | ||||
| Apr 16 | 19.56 | 18.69 |
19.68
|
18.6
|
5.6M | 4.82% | ||||
| Apr 15 | 18.66 | 18.2 |
20.07
|
17.97
|
14.1M | 5.42% | ||||
| Apr 12 | 17.7 | 18.49 |
18.82
|
17.61
|
5.9M | -4.22% | ||||
| Apr 11 | 18.48 | 18.79 |
19.08
|
17.55
|
15.2M | -10.03% | ||||
| Apr 10 | 20.54 | 20.7 |
20.72
|
20.19
|
2.8M | -0.72% | ||||
| Apr 9 | 20.69 | 21.27 |
21.38
|
20.44
|
4.4M | -3.41% | ||||
| Apr 8 | 21.42 | 20.95 |
21.54
|
20.7
|
3.5M | 0% | ||||