About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
XNCR
...
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.
- Xencor GAAP EPS of -$0.31 misses by $0.32, revenue of $44.7M misses by $30.01M
- Xencor Q4 2023 Earnings Preview
- Incyte buys global rights for tafasitamab from MorphoSys
- Xencor falls after royalty sale to Canada’s OMERS
- Xencor GAAP EPS of -$0.40 beats by $0.31, revenue of $59.16M beats by $29.13M
- Xencor Q3 2023 Earnings Preview
- Xencor finance chief to step down
- Vir Biotech nabs $50M BARDA funding to discover antibody therapies
- Xencor GAAP EPS of -$0.37 beats by $0.43, revenue of $45.5M beats by $19.22M
- Xencor Q2 2023 Earnings Preview
- Xencor a buy at BofA on protein therapeutics
- Xencor GAAP EPS of -$1.02 misses by $0.36, revenue of $18.96M misses by $7.93M
- Xencor GAAP EPS of -$0.20 beats by $0.60, revenue of $21.6M beats by $2.36M
- Xencor Q4 2022 Earnings Preview
- Atreca and Xencor select first bispecific antibody for collaboration
- Xencor GAAP EPS of -$0.55 beats by $0.13, revenue of $27.3M beats by $6.25M
- Xencor Q3 2022 Earnings Preview
- Xencor stock down 7% on Q2 result miss
- Xencor GAAP EPS of -$0.57 misses by $0.10, revenue of $30.18M misses by $3.83M
- Xencor Q2 2022 Earnings Preview
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 26.05 | 26.4 |
26.72
|
25.51
|
298K | -1.74% | ||||
| May 17, 2023 | 26.51 | 26.63 |
26.8
|
26.31
|
301K | -0.19% | ||||
| May 16, 2023 | 26.56 | 27.44 |
27.44
|
26.54
|
211K | -4.73% | ||||
| May 15, 2023 | 27.88 | 26.83 |
28.3
|
26.64
|
277K | 4.22% | ||||
| May 12, 2023 | 26.75 | 26.92 |
27.11
|
26.45
|
157K | 0.19% | ||||
| May 11, 2023 | 26.7 | 26.79 |
27.25
|
26.57
|
259K | -0.71% | ||||
| May 10, 2023 | 26.89 | 27.21 |
27.53
|
26.68
|
357K | 0.22% | ||||
| May 9, 2023 | 26.83 | 26.12 |
27.17
|
25.82
|
419K | -1.87% | ||||
| May 8, 2023 | 27.34 | 27.51 |
27.61
|
26.89
|
251K | -0.29% | ||||
| May 5, 2023 | 27.42 | 27.88 |
27.88
|
27.25
|
234K | -0.8% | ||||
| May 4, 2023 | 27.64 | 26.95 |
27.75
|
26.77
|
257K | 1.88% | ||||
| May 3, 2023 | 27.13 | 26.6 |
27.43
|
26.36
|
436K | 2.69% | ||||
| May 2, 2023 | 26.42 | 26.9 |
26.94
|
26.14
|
340K | -2.4% | ||||
| May 1, 2023 | 27.07 | 26.44 |
27.37
|
26.26
|
223K | 2.38% | ||||
| Apr 28, 2023 | 26.44 | 26.45 |
27.02
|
26.27
|
256K | -0.04% | ||||
| Apr 27, 2023 | 26.45 | 26.88 |
26.88
|
26.34
|
294K | -1.67% | ||||
| Apr 26, 2023 | 26.9 | 27.94 |
28.17
|
26.81
|
209K | -4.2% | ||||
| Apr 25, 2023 | 28.08 | 28.18 |
28.47
|
27.7
|
188K | -0.99% | ||||
| Apr 24, 2023 | 28.36 | 28.75 |
28.75
|
28.01
|
236K | -1.49% | ||||
| Apr 21, 2023 | 28.79 | 28.26 |
28.88
|
28.24
|
212K | 1.55% | ||||
| Apr 20, 2023 | 28.35 | 28.11 |
28.72
|
27.9
|
244K | 0.35% | ||||
| Apr 19, 2023 | 28.25 | 28.32 |
28.53
|
27.87
|
257K | -0.88% | ||||
| Apr 18, 2023 | 28.5 | 30.05 |
30.2
|
28.44
|
269K | -4.68% | ||||
| Apr 17, 2023 | 29.9 | 29.41 |
30.21
|
29.28
|
335K | 2.33% | ||||
| Apr 14, 2023 | 29.22 | 29.01 |
29.47
|
28.58
|
255K | 0.59% | ||||
| Apr 13, 2023 | 29.05 | 28.24 |
29.73
|
28.17
|
326K | 3.34% | ||||
| Apr 12, 2023 | 28.11 | 28.76 |
28.76
|
28.02
|
168K | -1.54% | ||||
| Apr 11, 2023 | 28.55 | 28.67 |
28.94
|
28.44
|
398K | -0.42% | ||||
| Apr 10, 2023 | 28.67 | 28.66 |
28.89
|
27.92
|
439K | -0.66% | ||||
| Apr 6, 2023 | 28.86 | 28.44 |
28.97
|
28.09
|
208K | 1.94% | ||||
| Apr 5, 2023 | 28.31 | 27.82 |
28.48
|
27.82
|
213K | 1.65% | ||||
| Apr 4, 2023 | 27.85 | 28.34 |
28.49
|
27.51
|
286K | -1.83% | ||||
| Apr 3, 2023 | 28.37 | 27.74 |
28.42
|
27.49
|
251K | 1.72% | ||||
| Mar 31, 2023 | 27.89 | 27.5 |
28.24
|
27.5
|
342K | 1.79% | ||||
| Mar 30, 2023 | 27.4 | 28.07 |
28.18
|
26.9
|
389K | -2.25% | ||||
| Mar 29, 2023 | 28.03 | 28.21 |
28.6
|
27.8
|
305K | 0.61% | ||||
| Mar 28, 2023 | 27.86 | 27.97 |
28.49
|
27.72
|
205K | -0.92% | ||||
| Mar 27, 2023 | 28.12 | 28 |
28.69
|
27.81
|
264K | 0.50% | ||||
| Mar 24, 2023 | 27.98 | 27.52 |
28.16
|
26.86
|
289K | 0.97% | ||||
| Mar 23, 2023 | 27.71 | 27.14 |
27.83
|
26.97
|
315K | 3.16% | ||||
| Mar 22, 2023 | 26.86 | 28.31 |
28.31
|
26.83
|
397K | -5.62% | ||||
| Mar 21, 2023 | 28.46 | 28.93 |
29.07
|
28.29
|
251K | -0.94% | ||||
| Mar 20, 2023 | 28.73 | 28.12 |
28.81
|
27.93
|
283K | 2.42% | ||||
| Mar 17, 2023 | 28.05 | 28.18 |
28.5
|
27.37
|
905K | -0.99% | ||||
| Mar 16, 2023 | 28.33 | 27.95 |
28.68
|
27.24
|
340K | 0.46% | ||||
| Mar 15, 2023 | 28.2 | 27.86 |
28.49
|
27.31
|
378K | -0.25% | ||||
| Mar 14, 2023 | 28.27 | 28.75 |
28.8
|
27.51
|
452K | -0.49% | ||||
| Mar 13, 2023 | 28.41 | 26.74 |
28.64
|
26.59
|
712K | 5.26% | ||||
| Mar 10, 2023 | 26.99 | 29.37 |
29.42
|
26.62
|
751K | -8.42% | ||||
| Mar 9, 2023 | 29.47 | 30.57 |
30.75
|
29.25
|
494K | -3.63% | ||||
| Mar 8, 2023 | 30.58 | 30.82 |
30.98
|
30.38
|
315K | -0.49% | ||||
| Mar 7, 2023 | 30.73 | 31.8 |
32
|
30.71
|
377K | -3.64% | ||||
| Mar 6, 2023 | 31.89 | 32 |
32
|
31.19
|
404K | -0.13% | ||||
| Mar 3, 2023 | 31.93 | 31.59 |
32.36
|
31.15
|
267K | 1.59% | ||||
| Mar 2, 2023 | 31.43 | 32.27 |
32.4
|
31.21
|
313K | -3.38% | ||||
| Mar 1, 2023 | 32.53 | 32.13 |
32.59
|
31.66
|
292K | 1.24% | ||||
| Feb 28, 2023 | 32.13 | 32.8 |
33.38
|
32.06
|
553K | -2.25% | ||||
| Feb 27, 2023 | 32.87 | 33.3 |
33.3
|
32.75
|
381K | -0.78% | ||||
| Feb 24, 2023 | 33.13 | 34.12 |
34.2
|
32.93
|
409K | -3.07% | ||||
| Feb 23, 2023 | 34.18 | 34.49 |
34.89
|
33.58
|
256K | -0.15% | ||||
| Feb 22, 2023 | 34.23 | 34.16 |
34.88
|
33.72
|
331K | 0.26% | ||||
| Feb 21, 2023 | 34.14 | 35.11 |
35.48
|
34.03
|
440K | -3.59% | ||||
| Feb 17, 2023 | 35.41 | 34.99 |
35.7
|
34.75
|
280K | 1.61% | ||||
| Feb 16, 2023 | 34.85 | 34.82 |
35.36
|
34.38
|
333K | -1.13% | ||||
| Feb 15, 2023 | 35.25 | 35.68 |
35.97
|
35.19
|
412K | -1.76% | ||||
| Feb 14, 2023 | 35.88 | 35.77 |
36.66
|
35.43
|
303K | -0.39% | ||||
| Feb 13, 2023 | 36.02 | 37.09 |
38.08
|
35.93
|
500K | -2.52% | ||||
| Feb 10, 2023 | 36.95 | 36.2 |
37.15
|
35.57
|
381K | 1.99% | ||||
| Feb 9, 2023 | 36.23 | 36.01 |
37.13
|
35.8
|
372K | 1.51% | ||||
| Feb 8, 2023 | 35.69 | 35.65 |
36.16
|
35.21
|
371K | -0.08% | ||||
| Feb 7, 2023 | 35.72 | 36.55 |
36.97
|
35.28
|
414K | -2.46% | ||||
| Feb 6, 2023 | 36.62 | 36.56 |
38.2
|
36.19
|
445K | 0.36% | ||||
| Feb 3, 2023 | 36.49 | 34.9 |
36.7
|
34.86
|
608K | 3.84% | ||||
| Feb 2, 2023 | 35.14 | 34.29 |
35.17
|
34.07
|
516K | 2.75% | ||||
| Feb 1, 2023 | 34.2 | 32.94 |
34.49
|
32.49
|
498K | 3.89% | ||||
| Jan 31, 2023 | 32.92 | 32.43 |
33.03
|
31.93
|
503K | 3.85% | ||||
| Jan 30, 2023 | 31.7 | 32.49 |
33.1
|
31.38
|
384K | -2.46% | ||||
| Jan 27, 2023 | 32.5 | 31.82 |
32.72
|
31.82
|
259K | 2.27% | ||||
| Jan 26, 2023 | 31.78 | 32.83 |
33.06
|
31.22
|
405K | -2.49% | ||||
| Jan 25, 2023 | 32.59 | 31.64 |
32.7
|
30.61
|
294K | 2.26% | ||||
| Jan 24, 2023 | 31.87 | 30.21 |
32.4
|
29.27
|
374K | 5.36% | ||||
| Jan 23, 2023 | 30.25 | 28.67 |
30.5
|
28.4
|
406K | 4.93% | ||||
| Jan 20, 2023 | 28.83 | 29.24 |
29.24
|
28.44
|
470K | -0.38% | ||||
| Jan 19, 2023 | 28.94 | 28.14 |
29.2
|
27.71
|
349K | 2.41% | ||||
| Jan 18, 2023 | 28.26 | 28.47 |
29.12
|
28.18
|
275K | -0.07% | ||||
| Jan 17, 2023 | 28.28 | 28.24 |
28.56
|
27.73
|
222K | -0.07% | ||||
| Jan 13, 2023 | 28.3 | 27.71 |
28.62
|
27.1
|
331K | 1.18% | ||||
| Jan 12, 2023 | 27.97 | 27.31 |
28.05
|
26.68
|
340K | 2.64% | ||||
| Jan 11, 2023 | 27.25 | 26.93 |
27.3
|
26.75
|
300K | 1.04% | ||||
| Jan 10, 2023 | 26.97 | 26.8 |
27.41
|
26.25
|
333K | 0.33% | ||||
| Jan 9, 2023 | 26.88 | 27.16 |
27.16
|
26.49
|
597K | -0.44% | ||||
| Jan 6, 2023 | 27 | 26.37 |
27.03
|
26.09
|
327K | 3.17% | ||||
| Jan 5, 2023 | 26.17 | 25.88 |
26.27
|
25.85
|
363K | 0.85% | ||||
| Jan 4, 2023 | 25.95 | 26.02 |
26.34
|
25.55
|
352K | 0% | ||||
| Jan 3, 2023 | 25.95 | 26.22 |
26.46
|
25.73
|
409K | -0.35% | ||||
| Dec 30 | 26.04 | 25.27 |
26.07
|
24.89
|
393K | 2.44% | ||||
| Dec 29 | 25.42 | 25.01 |
26.02
|
24.73
|
299K | 2.54% | ||||
| Dec 28 | 24.79 | 25.16 |
25.78
|
24.76
|
260K | -1.82% | ||||
| Dec 27 | 25.25 | 26.15 |
26.45
|
24.97
|
314K | -3.26% | ||||
| Dec 23 | 26.1 | 25.76 |
26.34
|
25.36
|
368K | 1.36% | ||||
| Dec 22 | 25.75 | 25.5 |
25.96
|
25.14
|
375K | 0.16% | ||||
| Dec 21 | 25.71 | 26.01 |
26.21
|
25.44
|
280K | -0.5% | ||||
| Dec 20 | 25.84 | 25.9 |
26.45
|
25.63
|
331K | -0.39% | ||||
| Dec 19 | 25.94 | 27.51 |
27.76
|
25.86
|
439K | -5.43% | ||||
| Dec 16 | 27.43 | 27.2 |
28.08
|
26.53
|
1.3M | -0.58% | ||||
| Dec 15 | 27.59 | 28.32 |
28.43
|
27.44
|
352K | -3.26% | ||||
| Dec 14 | 28.52 | 28.45 |
28.82
|
28
|
322K | 0.07% | ||||
| Dec 13 | 28.5 | 29.28 |
29.28
|
28.07
|
297K | -0.66% | ||||
| Dec 12 | 28.69 | 29.25 |
29.85
|
28.58
|
406K | -2.05% | ||||
| Dec 9 | 29.29 | 29.92 |
30
|
29.22
|
231K | -2.5% | ||||
| Dec 8 | 30.04 | 29.88 |
30.35
|
29.44
|
180K | 1.18% | ||||
| Dec 7 | 29.69 | 29.47 |
30.02
|
29.18
|
234K | 0.64% | ||||
| Dec 6 | 29.5 | 29.94 |
30.19
|
29.19
|
276K | -0.03% | ||||
| Dec 5 | 29.51 | 30.63 |
30.63
|
29.08
|
331K | -4.37% | ||||
| Dec 2 | 30.86 | 29.81 |
30.99
|
29.81
|
229K | 2.49% | ||||
| Dec 1 | 30.11 | 29.76 |
30.38
|
29.44
|
221K | 1.31% | ||||
| Nov 30 | 29.72 | 28.62 |
29.77
|
27.95
|
484K | 4.39% | ||||
| Nov 29 | 28.47 | 28.06 |
28.73
|
27.77
|
205K | 1.06% | ||||
| Nov 28 | 28.17 | 28.57 |
28.75
|
27.96
|
330K | -1.3% | ||||
| Nov 25 | 28.54 | 28.52 |
29
|
28.02
|
88.0K | 0.18% | ||||
| Nov 23 | 28.49 | 28.85 |
29.22
|
28.47
|
198K | -0.87% | ||||
| Nov 22 | 28.74 | 29.63 |
29.63
|
28.58
|
264K | -2.51% | ||||
| Nov 21 | 29.48 | 29.26 |
29.86
|
28.98
|
226K | 1.20% | ||||
| Nov 18 | 29.13 | 29.95 |
29.95
|
28.94
|
233K | -0.82% | ||||
| Nov 17 | 29.37 | 29.5 |
29.7
|
28.84
|
267K | -0.94% | ||||
| Nov 16 | 29.65 | 29.89 |
30.2
|
29.56
|
265K | -0.74% | ||||
| Nov 15 | 29.87 | 30.13 |
30.84
|
29.42
|
506K | 1.12% | ||||
| Nov 14 | 29.54 | 29.45 |
30.35
|
29.25
|
371K | 0.31% | ||||
| Nov 11 | 29.45 | 30.48 |
30.7
|
28.89
|
392K | -3.47% | ||||
| Nov 10 | 30.51 | 30.52 |
30.98
|
29.5
|
595K | 3.46% | ||||
| Nov 9 | 29.49 | 29.28 |
30.37
|
28.97
|
393K | 0.58% | ||||
| Nov 8 | 29.32 | 27.04 |
30.5
|
27.04
|
531K | 8.75% | ||||
| Nov 7 | 26.96 | 27.16 |
27.47
|
26.7
|
221K | -0.19% | ||||
| Nov 4 | 27.01 | 27.31 |
27.7
|
26.44
|
268K | -0.3% | ||||
| Nov 3 | 27.09 | 27.2 |
27.74
|
26.93
|
245K | -1.24% | ||||
| Nov 2 | 27.43 | 28.24 |
28.94
|
27.42
|
320K | -2.97% | ||||
| Nov 1 | 28.27 | 28.3 |
29.01
|
27.76
|
555K | 0.96% | ||||
| Oct 31 | 28 | 29.19 |
29.19
|
27.84
|
348K | -4.47% | ||||
| Oct 28 | 29.31 | 28.32 |
29.4
|
27.9
|
338K | 4.27% | ||||
| Oct 27 | 28.11 | 28.37 |
28.74
|
27.7
|
293K | -0.57% | ||||
| Oct 26 | 28.27 | 27.9 |
28.78
|
27.83
|
301K | 1.84% | ||||
| Oct 25 | 27.76 | 27.64 |
28.19
|
27.6
|
244K | 0.51% | ||||
| Oct 24 | 27.62 | 28.11 |
28.31
|
27.21
|
223K | -1.57% | ||||
| Oct 21 | 28.06 | 26.84 |
28.44
|
26.48
|
350K | 5.25% | ||||
| Oct 20 | 26.66 | 27.85 |
28.13
|
26.54
|
364K | -4.75% | ||||
| Oct 19 | 27.99 | 29.1 |
29.2
|
27.59
|
376K | -4.54% | ||||
| Oct 18 | 29.32 | 29.58 |
30.1
|
29.15
|
256K | -0.2% | ||||
| Oct 17 | 29.38 | 27.36 |
29.49
|
27.04
|
404K | 8.69% | ||||
| Oct 14 | 27.03 | 28.1 |
28.75
|
26.96
|
376K | -2.94% | ||||
| Oct 13 | 27.85 | 27.19 |
28.13
|
26.62
|
481K | 5.02% | ||||
| Oct 12 | 26.52 | 26.64 |
26.95
|
25.84
|
217K | -0.3% | ||||
| Oct 11 | 26.6 | 25.85 |
26.74
|
25.53
|
317K | 2.86% | ||||
| Oct 10 | 25.86 | 26.04 |
26.33
|
25.45
|
176K | -0.69% | ||||
| Oct 7 | 26.04 | 26.55 |
26.55
|
25.81
|
315K | -2.65% | ||||
| Oct 6 | 26.75 | 26.69 |
27.45
|
26.5
|
272K | 0.41% | ||||
| Oct 5 | 26.64 | 26.46 |
26.76
|
25.92
|
286K | -0.63% | ||||
| Oct 4 | 26.81 | 26.13 |
26.98
|
26.13
|
321K | 3.79% | ||||
| Oct 3 | 25.83 | 26.37 |
26.7
|
25.64
|
242K | -0.58% | ||||
| Sep 30 | 25.98 | 25.53 |
26.83
|
25.53
|
316K | 1.80% | ||||
| Sep 29 | 25.52 | 26.45 |
26.45
|
25.18
|
303K | -3.37% | ||||
| Sep 28 | 26.41 | 25.48 |
26.63
|
25.31
|
393K | 5.51% | ||||
| Sep 27 | 25.03 | 24.97 |
25.25
|
24.46
|
519K | 1.67% | ||||
| Sep 26 | 24.62 | 24.85 |
25.55
|
24.6
|
254K | -1.36% | ||||
| Sep 23 | 24.96 | 25.57 |
25.57
|
24.5
|
354K | -3.11% | ||||
| Sep 22 | 25.76 | 26.73 |
26.73
|
25.61
|
281K | -4.42% | ||||
| Sep 21 | 26.95 | 28.25 |
28.25
|
26.68
|
396K | -2.39% | ||||
| Sep 20 | 27.61 | 27.47 |
27.66
|
27.04
|
265K | 0.04% | ||||
| Sep 19 | 27.6 | 28.11 |
28.11
|
26.85
|
412K | -2.85% | ||||
| Sep 16 | 28.41 | 28.42 |
28.56
|
27.7
|
583K | -0.25% | ||||
| Sep 15 | 28.48 | 28.11 |
28.74
|
27.81
|
319K | 1.14% | ||||
| Sep 14 | 28.16 | 26.99 |
28.36
|
26.67
|
471K | 4.33% | ||||
| Sep 13 | 26.99 | 26.47 |
27.11
|
26.17
|
687K | 0.67% | ||||
| Sep 12 | 26.81 | 26.03 |
26.83
|
25.76
|
309K | 3.51% | ||||
| Sep 9 | 25.9 | 25.38 |
25.99
|
25.2
|
341K | 2.29% | ||||
| Sep 8 | 25.32 | 25.04 |
25.84
|
24.95
|
324K | 0.24% | ||||
| Sep 7 | 25.26 | 24.92 |
25.35
|
24.63
|
386K | 1.41% | ||||
| Sep 6 | 24.91 | 26.45 |
26.45
|
24.86
|
308K | -6.18% | ||||
| Sep 2 | 26.55 | 27.37 |
27.44
|
26.26
|
278K | -2.14% | ||||
| Sep 1 | 27.13 | 26.35 |
27.2
|
25.81
|
380K | 2.80% | ||||
| Aug 31 | 26.39 | 27.19 |
27.7
|
26.33
|
466K | -1.97% | ||||
| Aug 30 | 26.92 | 27.69 |
27.85
|
26.7
|
376K | -2.78% | ||||
| Aug 29 | 27.69 | 27.53 |
28.31
|
27.52
|
225K | -0.57% | ||||
| Aug 26 | 27.85 | 29.44 |
29.44
|
27.55
|
305K | -6.01% | ||||
| Aug 25 | 29.63 | 30.16 |
30.3
|
29.43
|
210K | -0.87% | ||||
| Aug 24 | 29.89 | 28.97 |
30.31
|
28.58
|
212K | 3.18% | ||||
| Aug 23 | 28.97 | 28.86 |
29.53
|
28.06
|
244K | -0.48% | ||||
| Aug 22 | 29.11 | 29.74 |
30.07
|
28.88
|
187K | -1.85% | ||||
| Aug 19 | 29.66 | 29.7 |
29.97
|
29.11
|
211K | -0.9% | ||||
| Aug 18 | 29.93 | 30.23 |
30.23
|
29.15
|
171K | -1.35% | ||||
| Aug 17 | 30.34 | 30.93 |
31.29
|
30.28
|
201K | -2.16% | ||||
| Aug 16 | 31.01 | 31.09 |
31.15
|
30.57
|
228K | -0.23% | ||||
| Aug 15 | 31.08 | 30.43 |
31.24
|
30.12
|
258K | 2% | ||||
| Aug 12 | 30.47 | 29.19 |
30.75
|
28.87
|
279K | 6.32% | ||||
| Aug 11 | 28.66 | 30.48 |
30.48
|
28.51
|
318K | -5.82% | ||||
| Aug 10 | 30.43 | 29.69 |
30.58
|
29.13
|
432K | 4.18% | ||||
| Aug 9 | 29.21 | 29.52 |
29.86
|
28.51
|
253K | -0.68% | ||||
| Aug 8 | 29.41 | 29.43 |
29.84
|
28.65
|
350K | 0.24% | ||||
| Aug 5 | 29.34 | 29.45 |
30.08
|
28.73
|
284K | -1.11% | ||||
| Aug 4 | 29.67 | 27.05 |
30.16
|
25.63
|
508K | 0.34% | ||||
| Aug 3 | 29.57 | 29.47 |
30.52
|
29.06
|
390K | 1.93% | ||||
| Aug 2 | 29.01 | 27.92 |
29.34
|
27.92
|
214K | 3.57% | ||||
| Aug 1 | 28.01 | 28.49 |
29.25
|
27.77
|
218K | -2.37% | ||||
| Jul 29 | 28.69 | 29.12 |
29.12
|
27.88
|
310K | -1.68% | ||||
| Jul 28 | 29.18 | 30.03 |
30.03
|
28.57
|
160K | -2.28% | ||||
| Jul 27 | 29.86 | 29.4 |
29.96
|
28.8
|
229K | 1.95% | ||||
| Jul 26 | 29.29 | 29.05 |
29.85
|
28.5
|
206K | 0.90% | ||||
| Jul 25 | 29.03 | 29.25 |
29.26
|
28.52
|
205K | -0.51% | ||||
| Jul 22 | 29.18 | 29.7 |
29.7
|
28.97
|
207K | -1.25% | ||||
| Jul 21 | 29.55 | 29.98 |
30.19
|
29.19
|
274K | -0.64% | ||||
| Jul 20 | 29.74 | 30.72 |
31.27
|
29.03
|
422K | -3.03% | ||||
| Jul 19 | 30.67 | 30.53 |
31.31
|
30.31
|
367K | 2% | ||||
| Jul 18 | 30.07 | 31.16 |
31.41
|
29.83
|
284K | -3.03% | ||||
| Jul 15 | 31.01 | 31.37 |
31.37
|
30.49
|
244K | 0.71% | ||||
| Jul 14 | 30.79 | 31.26 |
31.3
|
30.5
|
223K | -1.69% | ||||
| Jul 13 | 31.32 | 30.54 |
31.63
|
29
|
277K | 0.97% | ||||
| Jul 12 | 31.02 | 30.79 |
31.1
|
29.48
|
273K | 1.21% | ||||
| Jul 11 | 30.65 | 31.19 |
31.93
|
30.52
|
402K | -4.34% | ||||
| Jul 8 | 32.04 | 31.8 |
32.43
|
30.77
|
431K | -0.5% | ||||
| Jul 7 | 32.2 | 32.41 |
33.44
|
32.05
|
406K | -0.74% | ||||
| Jul 6 | 32.44 | 30.75 |
32.53
|
30.73
|
431K | 6.54% | ||||
| Jul 5 | 30.45 | 28.46 |
30.55
|
28.42
|
573K | 5.51% | ||||
| Jul 1 | 28.86 | 27.35 |
29.07
|
27.22
|
412K | 5.44% | ||||
| Jun 30 | 27.37 | 26.82 |
27.79
|
26.67
|
436K | 0.63% | ||||
| Jun 29 | 27.2 | 26.97 |
27.4
|
26.56
|
315K | 0.52% | ||||
| Jun 28 | 27.06 | 27.68 |
27.88
|
26.78
|
407K | -2.52% | ||||
| Jun 27 | 27.76 | 26.63 |
27.82
|
26.55
|
467K | 2.36% | ||||
| Jun 24 | 27.12 | 26.85 |
27.32
|
25.34
|
2.1M | 2.03% | ||||
| Jun 23 | 26.58 | 24.2 |
26.63
|
24.2
|
549K | 9.70% | ||||
| Jun 22 | 24.23 | 23.29 |
24.74
|
23.29
|
297K | 2.41% | ||||
| Jun 21 | 23.66 | 23.13 |
24.23
|
23.13
|
468K | 2.78% | ||||
| Jun 17 | 23.02 | 21.71 |
23.46
|
21.66
|
1.0M | 7.67% | ||||
| Jun 16 | 21.38 | 20.61 |
21.42
|
19.91
|
334K | 0.71% | ||||
| Jun 15 | 21.23 | 20.12 |
21.42
|
20.06
|
402K | 6.15% | ||||
| Jun 14 | 20 | 19.83 |
20.13
|
19.35
|
220K | 1.32% | ||||
| Jun 13 | 19.74 | 20.03 |
20.25
|
19.36
|
390K | -3.85% | ||||
| Jun 10 | 20.53 | 21.07 |
21.37
|
20.47
|
263K | -4.33% | ||||
| Jun 9 | 21.46 | 22.11 |
22.2
|
21.33
|
227K | -3.46% | ||||
| Jun 8 | 22.23 | 21.69 |
22.9
|
21.69
|
251K | 1.83% | ||||
| Jun 7 | 21.83 | 21 |
21.88
|
21
|
484K | 3.12% | ||||
| Jun 6 | 21.17 | 21.62 |
22.61
|
20.8
|
415K | -2.4% | ||||
| Jun 3 | 21.69 | 21.42 |
21.95
|
21.41
|
326K | 0.74% | ||||
| Jun 2 | 21.53 | 21.72 |
21.88
|
21.08
|
260K | -1.19% | ||||
| Jun 1 | 21.79 | 22.35 |
22.6
|
21.72
|
618K | -2.42% | ||||
| May 31 | 22.33 | 22.82 |
22.98
|
21.88
|
453K | -1.59% | ||||
| May 27 | 22.69 | 22.29 |
22.7
|
21.78
|
257K | 1.48% | ||||
| May 26 | 22.36 | 22.41 |
22.9
|
22.05
|
225K | 0.58% | ||||
| May 25 | 22.23 | 22.42 |
23.07
|
22.05
|
223K | -0.98% | ||||
| May 24 | 22.45 | 22.48 |
22.88
|
22.11
|
243K | -1.32% | ||||
| May 23 | 22.75 | 23.55 |
23.71
|
22.63
|
275K | -3.4% | ||||
| May 20 | 23.55 | 23.31 |
23.79
|
22.71
|
228K | 2.48% | ||||
| May 19 | 22.98 | 22.53 |
23.21
|
21.98
|
336K | 1.91% | ||||
| May 18 | 22.55 | 24.08 |
24.23
|
22.4
|
533K | -9.11% | ||||
| May 17 | 24.81 | 24.15 |
25.09
|
23.58
|
266K | 5.04% | ||||
| May 16 | 23.62 | 23.84 |
24.37
|
23.35
|
219K | -1.38% | ||||
| May 13 | 23.95 | 24.06 |
24.44
|
23.49
|
315K | 0.67% | ||||
| May 12 | 23.79 | 23.4 |
24.25
|
23
|
506K | 1.93% | ||||
| May 11 | 23.34 | 25.24 |
25.92
|
23.32
|
715K | -8% | ||||
| May 10 | 25.37 | 25.7 |
26.24
|
24.95
|
591K | 2.92% | ||||
| May 9 | 24.65 | 25.22 |
26.27
|
24.48
|
425K | -4.31% | ||||
| May 6 | 25.76 | 26.5 |
27.5
|
24.4
|
485K | 4.08% | ||||
| May 5 | 24.75 | 25.62 |
25.91
|
24.3
|
326K | -4.92% | ||||
| May 4 | 26.03 | 25.98 |
26.23
|
24.48
|
228K | 0.93% | ||||
| May 3 | 25.79 | 25.99 |
26.5
|
25.48
|
205K | -0.85% | ||||
| May 2 | 26.01 | 25 |
26.12
|
24.84
|
303K | 4.12% | ||||
| Apr 29 | 24.98 | 26.16 |
26.85
|
24.79
|
433K | -4.4% | ||||
| Apr 28 | 26.13 | 26.81 |
26.81
|
24.62
|
332K | -1.4% | ||||
| Apr 27 | 26.5 | 26.03 |
26.56
|
25.82
|
511K | 1.92% | ||||
| Apr 26 | 26 | 26.38 |
26.8
|
25.38
|
413K | -2.51% | ||||
| Apr 25 | 26.67 | 26.24 |
26.82
|
25.72
|
254K | 1.25% | ||||
| Apr 22 | 26.34 | 26.25 |
26.92
|
26.1
|
218K | -0.42% | ||||
| Apr 21 | 26.45 | 27.23 |
27.41
|
26.08
|
296K | -1.75% | ||||
| Apr 20 | 26.92 | 26.62 |
27.24
|
26.1
|
235K | 1.51% | ||||
| Apr 19 | 26.52 | 25.9 |
26.63
|
25.52
|
268K | 3.23% | ||||
| Apr 18 | 25.69 | 26.6 |
26.6
|
25.45
|
295K | -3.75% | ||||
| Apr 14 | 26.69 | 27.19 |
27.25
|
26.63
|
157K | -1.77% | ||||
| Apr 13 | 27.17 | 26.56 |
27.5
|
26.49
|
296K | 2.37% | ||||
| Apr 12 | 26.54 | 26.71 |
27
|
26.34
|
384K | -0.15% | ||||
| Apr 11 | 26.58 | 27.01 |
27.28
|
26.16
|
287K | -2.67% | ||||
| Apr 8 | 27.31 | 27.98 |
28.11
|
27.14
|
198K | -2.98% | ||||
| Apr 7 | 28.15 | 28.37 |
28.85
|
27.93
|
225K | -1.37% | ||||
| Apr 6 | 28.54 | 27.98 |
28.8
|
27.95
|
245K | 0.88% | ||||
| Apr 5 | 28.29 | 29.18 |
29.36
|
28.01
|
315K | -2.48% | ||||
| Apr 4 | 29.01 | 28.7 |
29.5
|
28.53
|
301K | 1.65% | ||||
| Apr 1 | 28.54 | 26.79 |
28.68
|
26.79
|
545K | 6.97% | ||||
| Mar 31 | 26.68 | 27.56 |
27.75
|
26.61
|
326K | -2.91% | ||||
| Mar 30 | 27.48 | 28.66 |
29.06
|
27.46
|
278K | -4.45% | ||||
| Mar 29 | 28.76 | 27.93 |
29.02
|
27.93
|
441K | 3.94% | ||||
| Mar 28 | 27.67 | 28.31 |
28.76
|
27.26
|
277K | -1.64% | ||||
| Mar 25 | 28.13 | 28.55 |
29.1
|
27.9
|
351K | -2.16% | ||||
| Mar 24 | 28.75 | 28.3 |
29.08
|
27.98
|
350K | 2.42% | ||||
| Mar 23 | 28.07 | 28.84 |
29.39
|
28.01
|
228K | -3.24% | ||||
| Mar 22 | 29.01 | 28.31 |
29.21
|
28.31
|
369K | 2.33% | ||||
| Mar 21 | 28.35 | 28.77 |
29.22
|
28.16
|
297K | -2.54% | ||||
| Mar 18 | 29.09 | 28.54 |
29.46
|
28.33
|
1.0M | 2.18% | ||||
| Mar 17 | 28.47 | 27.9 |
28.68
|
27.03
|
352K | 1.17% | ||||
| Mar 16 | 28.14 | 27.15 |
28.14
|
26.81
|
505K | 4.92% | ||||
| Mar 15 | 26.82 | 26.86 |
27.3
|
26.51
|
331K | 0.15% | ||||
| Mar 14 | 26.78 | 27.62 |
28.78
|
26.59
|
480K | -2.58% | ||||
| Mar 11 | 27.49 | 28.29 |
28.66
|
27.31
|
316K | -2.79% | ||||
| Mar 10 | 28.28 | 28.52 |
28.54
|
27.89
|
201K | -2.08% | ||||
| Mar 9 | 28.88 | 29.15 |
29.43
|
28.53
|
350K | 1.33% | ||||
| Mar 8 | 28.5 | 28.18 |
29.25
|
27.92
|
538K | 0.74% | ||||
| Mar 7 | 28.29 | 28.67 |
29.16
|
28.19
|
319K | -1.05% | ||||
| Mar 4 | 28.59 | 29.54 |
30.09
|
28.49
|
380K | -4.76% | ||||
| Mar 3 | 30.02 | 31.25 |
31.35
|
29.75
|
555K | -3.66% | ||||
| Mar 2 | 31.16 | 30.97 |
31.73
|
30.66
|
453K | 0.91% | ||||
| Mar 1 | 30.88 | 31.38 |
32.3
|
30.54
|
696K | -1.37% | ||||
| Feb 28 | 31.31 | 31.12 |
31.59
|
30.54
|
570K | -0.98% | ||||
| Feb 25 | 31.62 | 32.55 |
32.72
|
31.12
|
363K | -2.68% | ||||
| Feb 24 | 32.49 | 30.52 |
32.77
|
30.52
|
569K | 3.21% | ||||
| Feb 23 | 31.48 | 32.66 |
33.18
|
31.37
|
275K | -1.87% | ||||
| Feb 22 | 32.08 | 31.93 |
32.79
|
31.06
|
296K | 0.25% | ||||
| Feb 18 | 32 | 31.82 |
32.7
|
31.6
|
271K | -0.06% | ||||
| Feb 17 | 32.02 | 32.48 |
32.64
|
31.41
|
257K | -1.72% | ||||
| Feb 16 | 32.58 | 33.07 |
33.07
|
32.14
|
193K | -2.04% | ||||
| Feb 15 | 33.26 | 33.97 |
34.25
|
33.15
|
337K | -0.24% | ||||
| Feb 14 | 33.34 | 33.78 |
33.94
|
32.65
|
269K | -0.83% | ||||
| Feb 11 | 33.62 | 34.29 |
34.95
|
33.44
|
232K | -1% | ||||
| Feb 10 | 33.96 | 34.5 |
35.8
|
33.31
|
260K | -3.85% | ||||
| Feb 9 | 35.32 | 34.88 |
35.92
|
34.48
|
278K | 2.17% | ||||
| Feb 8 | 34.57 | 32.52 |
34.78
|
31.91
|
492K | 6.24% | ||||
| Feb 7 | 32.54 | 31.92 |
32.81
|
31.5
|
182K | 1.69% | ||||
| Feb 4 | 32 | 31.06 |
32.38
|
30.62
|
261K | 2.24% | ||||
| Feb 3 | 31.3 | 31.94 |
32.45
|
31.08
|
206K | -2.43% | ||||
| Feb 2 | 32.08 | 33.47 |
33.47
|
32
|
244K | -4.24% | ||||
| Feb 1 | 33.5 | 34.3 |
34.68
|
33.08
|
574K | -2.53% | ||||
| Jan 31 | 34.37 | 32.27 |
34.39
|
31.8
|
417K | 5.92% | ||||
| Jan 28 | 32.45 | 31.97 |
32.52
|
30.76
|
257K | 1.66% | ||||
| Jan 27 | 31.92 | 33.62 |
34.4
|
31.75
|
281K | -4.72% | ||||
| Jan 26 | 33.5 | 33.34 |
35.76
|
33.19
|
500K | 1.82% | ||||
| Jan 25 | 32.9 | 34.63 |
34.86
|
32.89
|
796K | -6.53% | ||||
| Jan 24 | 35.2 | 34.13 |
35.41
|
33
|
345K | 2.74% | ||||
| Jan 21 | 34.26 | 34.75 |
36.02
|
34.26
|
515K | -1.64% | ||||
| Jan 20 | 34.83 | 35.26 |
36.28
|
34.76
|
180K | -0.4% | ||||
| Jan 19 | 34.97 | 35.37 |
36.69
|
34.82
|
200K | -0.34% | ||||
| Jan 18 | 35.09 | 36.46 |
37.07
|
34.98
|
236K | -5.29% | ||||
| Jan 14 | 37.05 | 35.66 |
37.18
|
35.4
|
204K | 2.60% | ||||
| Jan 13 | 36.11 | 36.59 |
37
|
35.95
|
178K | -0.93% | ||||
| Jan 12 | 36.45 | 38.05 |
38.38
|
36.37
|
205K | -3.44% | ||||
| Jan 11 | 37.75 | 38.18 |
38.97
|
37.52
|
172K | -0.87% | ||||
| Jan 10 | 38.08 | 37.66 |
38.15
|
36.9
|
220K | 0.29% | ||||
| Jan 7 | 37.97 | 39.47 |
40.05
|
37.94
|
188K | -3.8% | ||||
| Jan 6 | 39.47 | 39.01 |
40.2
|
38.47
|
205K | 0.53% | ||||
| Jan 5 | 39.26 | 40.83 |
41.46
|
39.16
|
213K | -4.45% | ||||
| Jan 4 | 41.09 | 41.41 |
42.3
|
40.88
|
254K | -1.3% | ||||
| Jan 3 | 41.63 | 40.44 |
41.63
|
39.97
|
195K | 3.76% | ||||
| Dec 31 | 40.12 | 40.86 |
41.38
|
39.2
|
247K | -1.52% | ||||
| Dec 30 | 40.74 | 40.76 |
41.53
|
40.54
|
202K | -0.2% | ||||
| Dec 29 | 40.82 | 40.44 |
41.24
|
40.17
|
188K | 0.52% | ||||
| Dec 28 | 40.61 | 40.36 |
41.41
|
40.17
|
192K | 0.42% | ||||
| Dec 27 | 40.44 | 40.77 |
40.91
|
40.26
|
194K | -0.69% | ||||
| Dec 23 | 40.72 | 40.2 |
41.29
|
38.7
|
157K | 1.50% | ||||
| Dec 22 | 40.12 | 39.37 |
40.21
|
38.72
|
226K | 2.37% | ||||
| Dec 21 | 39.19 | 39.47 |
39.47
|
38.32
|
325K | 0.46% | ||||
| Dec 20 | 39.01 | 37.77 |
39.49
|
37.38
|
433K | 2.55% | ||||
| Dec 17 | 38.04 | 36.27 |
39.05
|
35.96
|
1.5M | 4.62% | ||||
| Dec 16 | 36.36 | 36.51 |
37.43
|
35.6
|
570K | -0.52% | ||||
| Dec 15 | 36.55 | 34.76 |
36.91
|
33.4
|
518K | 8.33% | ||||
| Dec 14 | 33.74 | 33.8 |
34.64
|
32.51
|
299K | -0.59% | ||||
| Dec 13 | 33.94 | 33.69 |
34.6
|
33.18
|
307K | 0.44% | ||||
| Dec 10 | 33.79 | 34.25 |
34.73
|
33.61
|
241K | -1.11% | ||||
| Dec 9 | 34.17 | 35.49 |
36.03
|
34.14
|
274K | -4.55% | ||||
| Dec 8 | 35.8 | 35.61 |
36.04
|
35.13
|
146K | 0.65% | ||||
| Dec 7 | 35.57 | 34.6 |
36.24
|
34.6
|
289K | 3.01% | ||||
| Dec 6 | 34.53 | 35.34 |
35.34
|
34.4
|
220K | -1.79% | ||||
| Dec 3 | 35.16 | 37.03 |
37.03
|
35.01
|
287K | -4.27% | ||||
| Dec 2 | 36.73 | 35.6 |
37.05
|
34.84
|
305K | 2.94% | ||||
| Dec 1 | 35.68 | 36.62 |
37.26
|
35.6
|
338K | -1.49% | ||||
| Nov 30 | 36.22 | 35.71 |
36.74
|
35.02
|
604K | 0.36% | ||||
| Nov 29 | 36.09 | 35.93 |
36.51
|
35.45
|
286K | 1.83% | ||||
| Nov 26 | 35.44 | 36.57 |
37.48
|
35.08
|
215K | -4.27% | ||||
| Nov 24 | 37.02 | 36.74 |
37.14
|
36.09
|
212K | 0.35% | ||||
| Nov 23 | 36.89 | 37.13 |
37.74
|
35.74
|
396K | -1.07% | ||||
| Nov 22 | 37.29 | 37.15 |
38.25
|
36.33
|
211K | 1.17% | ||||
| Nov 19 | 36.86 | 36.84 |
37.3
|
36.34
|
152K | -0.3% | ||||
| Nov 18 | 36.97 | 37.39 |
37.82
|
36.76
|
187K | -0.94% | ||||
| Nov 17 | 37.32 | 37.29 |
37.96
|
37.13
|
165K | -0.82% | ||||
| Nov 16 | 37.63 | 37.18 |
37.94
|
37.05
|
195K | 0.48% | ||||
| Nov 15 | 37.45 | 38.51 |
39.07
|
37.32
|
195K | -3.13% | ||||
| Nov 12 | 38.66 | 39.74 |
39.95
|
38.44
|
144K | -2.3% | ||||
| Nov 11 | 39.57 | 39.06 |
40.02
|
39.05
|
149K | 1.44% | ||||
| Nov 10 | 39.01 | 38.14 |
39.92
|
38.08
|
170K | 1.62% | ||||
| Nov 9 | 38.39 | 38.88 |
39.69
|
37.31
|
259K | -5.44% | ||||
| Nov 8 | 40.6 | 41.48 |
41.73
|
39.94
|
177K | -1.67% | ||||
| Nov 5 | 41.29 | 42.3 |
43.3
|
40.95
|
293K | -3.17% | ||||
| Nov 4 | 42.64 | 43.42 |
43.42
|
41.87
|
229K | -1.84% | ||||
| Nov 3 | 43.44 | 41.2 |
43.61
|
40.36
|
213K | 5.18% | ||||
| Nov 2 | 41.3 | 40.95 |
41.37
|
40.38
|
138K | 1.08% | ||||
| Nov 1 | 40.86 | 39.41 |
40.98
|
39.4
|
224K | 3.29% | ||||
| Oct 29 | 39.56 | 39.63 |
40.33
|
39.36
|
183K | -0.33% | ||||
| Oct 28 | 39.69 | 39.19 |
39.76
|
38.86
|
183K | 1.87% | ||||
| Oct 27 | 38.96 | 38.69 |
39.43
|
38.35
|
134K | 0.36% | ||||
| Oct 26 | 38.82 | 39.11 |
39.46
|
38.7
|
139K | -0.51% | ||||
| Oct 25 | 39.02 | 39.27 |
39.55
|
38.64
|
145K | -0.56% | ||||
| Oct 22 | 39.24 | 38.53 |
39.7
|
38.27
|
108K | 1.34% | ||||
| Oct 21 | 38.72 | 38.29 |
39.22
|
37.83
|
169K | 1.31% | ||||
| Oct 20 | 38.22 | 38.07 |
38.75
|
37.46
|
216K | 0.34% | ||||
| Oct 19 | 38.09 | 37.5 |
38.74
|
37.23
|
131K | 2.28% | ||||
| Oct 18 | 37.24 | 38.36 |
38.41
|
37
|
241K | -3.2% | ||||
| Oct 15 | 38.47 | 39.76 |
39.87
|
38.28
|
222K | -0.98% | ||||
| Oct 14 | 38.85 | 39.13 |
39.56
|
38.73
|
179K | 0.41% | ||||
| Oct 13 | 38.69 | 38.19 |
39.06
|
38.1
|
190K | 1.98% | ||||
| Oct 12 | 37.94 | 37.5 |
38.67
|
37.5
|
191K | 1.36% | ||||
| Oct 11 | 37.43 | 37.06 |
37.65
|
36.98
|
159K | 0.62% | ||||
| Oct 8 | 37.2 | 36.76 |
37.5
|
36.73
|
151K | 1.31% | ||||
| Oct 7 | 36.72 | 35.79 |
37.01
|
35.79
|
238K | 2.80% | ||||
| Oct 6 | 35.72 | 35.32 |
36.24
|
35.13
|
164K | -0.2% | ||||
| Oct 5 | 35.79 | 36.35 |
36.87
|
35.18
|
298K | 0.76% | ||||
| Oct 4 | 35.52 | 33.71 |
35.61
|
33.18
|
296K | 5.49% | ||||
| Oct 1 | 33.67 | 32.74 |
33.9
|
32.12
|
294K | 3.09% | ||||
| Sep 30 | 32.66 | 32.21 |
33.5
|
32.21
|
169K | 1.59% | ||||
| Sep 29 | 32.15 | 33.66 |
33.66
|
32.03
|
180K | -4% | ||||
| Sep 28 | 33.49 | 34.85 |
35.28
|
33.32
|
239K | -4.18% | ||||
| Sep 27 | 34.95 | 34.06 |
35.24
|
33.7
|
153K | 3.16% | ||||
| Sep 24 | 33.88 | 34.12 |
35
|
33.53
|
137K | -1.45% | ||||
| Sep 23 | 34.38 | 33.01 |
34.41
|
33.01
|
101K | 2.84% | ||||
| Sep 22 | 33.43 | 33.82 |
34
|
33.15
|
113K | -0.92% | ||||
| Sep 21 | 33.74 | 33.89 |
34.01
|
33.46
|
101K | -0.24% | ||||
| Sep 20 | 33.82 | 33.9 |
34.63
|
33.36
|
205K | -2.17% | ||||
| Sep 17 | 34.57 | 33.65 |
34.6
|
32.63
|
811K | 3.44% | ||||
| Sep 16 | 33.42 | 33.38 |
33.56
|
32.51
|
164K | 0.18% | ||||
| Sep 15 | 33.36 | 32.77 |
33.7
|
32.67
|
180K | 1.92% | ||||
| Sep 14 | 32.73 | 33.38 |
33.61
|
32.65
|
140K | -1.5% | ||||
| Sep 13 | 33.23 | 32.62 |
33.8
|
32.38
|
174K | 1.84% | ||||
| Sep 10 | 32.63 | 33.56 |
33.56
|
32.22
|
128K | -0.43% | ||||
| Sep 9 | 32.77 | 33.5 |
33.85
|
32.74
|
166K | -2.27% | ||||
| Sep 8 | 33.53 | 33.69 |
33.94
|
33.03
|
145K | -0.68% | ||||
| Sep 7 | 33.76 | 33.66 |
33.95
|
32.89
|
154K | -0.18% | ||||
| Sep 3 | 33.82 | 34.6 |
34.86
|
33.48
|
148K | -2.06% | ||||
| Sep 2 | 34.53 | 34.93 |
34.93
|
33.9
|
119K | -0.72% | ||||
| Sep 1 | 34.78 | 34.02 |
34.9
|
33.92
|
161K | 2.69% | ||||
| Aug 31 | 33.87 | 34.01 |
34.82
|
33.57
|
285K | -0.09% | ||||
| Aug 30 | 33.9 | 33.17 |
34.49
|
33.16
|
386K | 2.26% | ||||
| Aug 27 | 33.15 | 32.07 |
33.28
|
31.68
|
258K | 3.59% | ||||
| Aug 26 | 32 | 32.66 |
32.95
|
31.91
|
171K | -1.75% | ||||
| Aug 25 | 32.57 | 32.03 |
32.74
|
31.69
|
139K | 1.69% | ||||
| Aug 24 | 32.03 | 32.92 |
32.92
|
31.65
|
133K | -2.44% | ||||
| Aug 23 | 32.83 | 32.05 |
33.08
|
32.05
|
168K | 3.43% | ||||
| Aug 20 | 31.74 | 30.73 |
32.18
|
30.12
|
223K | 3.35% | ||||
| Aug 19 | 30.71 | 31.48 |
32.46
|
30.68
|
190K | -3.21% | ||||
| Aug 18 | 31.73 | 32.5 |
33.06
|
31.64
|
172K | -2.22% | ||||
| Aug 17 | 32.45 | 31.63 |
32.55
|
31.02
|
153K | 2.17% | ||||
| Aug 16 | 31.76 | 32.2 |
32.2
|
31.41
|
133K | -1.49% | ||||
| Aug 13 | 32.24 | 31.99 |
32.45
|
31.6
|
169K | 1.10% | ||||
| Aug 12 | 31.89 | 31.74 |
31.93
|
30.81
|
133K | 0.16% | ||||
| Aug 11 | 31.84 | 31.56 |
31.89
|
31.27
|
146K | 0.79% | ||||
| Aug 10 | 31.59 | 30.85 |
31.63
|
30.27
|
275K | 3.07% | ||||
| Aug 9 | 30.65 | 31.2 |
31.22
|
30.26
|
122K | -1.83% | ||||
| Aug 6 | 31.22 | 32.36 |
32.36
|
31.07
|
224K | -3.25% | ||||
| Aug 5 | 32.27 | 33.18 |
33.22
|
31.25
|
268K | 3.90% | ||||
| Aug 4 | 31.06 | 31.02 |
32.2
|
30.88
|
188K | -0.96% | ||||
| Aug 3 | 31.36 | 31.04 |
31.45
|
30.2
|
228K | 1.59% | ||||
| Aug 2 | 30.87 | 31.02 |
31.68
|
30.74
|
134K | 0.29% | ||||
| Jul 30 | 30.78 | 31.56 |
32
|
30.76
|
176K | -3.18% | ||||
| Jul 29 | 31.79 | 32.44 |
32.94
|
31.76
|
162K | -1.18% | ||||
| Jul 28 | 32.17 | 31.58 |
32.46
|
30.66
|
185K | 2.85% | ||||
| Jul 27 | 31.28 | 31.21 |
31.46
|
30.42
|
165K | -0.26% | ||||
| Jul 26 | 31.36 | 31.97 |
32.02
|
31.27
|
157K | -1.57% | ||||
| Jul 23 | 31.86 | 32.46 |
33.27
|
31.84
|
134K | -1.55% | ||||
| Jul 22 | 32.36 | 32.2 |
32.66
|
32.1
|
170K | -0.22% | ||||
| Jul 21 | 32.43 | 33.03 |
33.48
|
32.04
|
143K | -1.28% | ||||
| Jul 20 | 32.85 | 32.59 |
33.49
|
32.25
|
297K | 0.58% | ||||
| Jul 19 | 32.66 | 32.63 |
33.31
|
32.22
|
202K | -1.36% | ||||
| Jul 16 | 33.11 | 33.01 |
33.62
|
32.62
|
152K | 1.47% | ||||
| Jul 15 | 32.63 | 32.87 |
33.17
|
31.78
|
186K | -0.82% | ||||
| Jul 14 | 32.9 | 34.32 |
34.32
|
32.7
|
222K | -3.74% | ||||
| Jul 13 | 34.18 | 33.39 |
35.28
|
33.07
|
344K | 1.94% | ||||
| Jul 12 | 33.53 | 33.92 |
34.41
|
33.24
|
168K | -1.67% | ||||
| Jul 9 | 34.1 | 33.45 |
34.15
|
33.02
|
193K | 2.46% | ||||
| Jul 8 | 33.28 | 33.26 |
33.88
|
33.1
|
194K | -1.65% | ||||
| Jul 7 | 33.84 | 34.87 |
34.87
|
33.69
|
228K | -2.03% | ||||
| Jul 6 | 34.54 | 35.28 |
35.28
|
34.3
|
199K | -2.37% | ||||
| Jul 2 | 35.38 | 35.64 |
35.97
|
34.94
|
205K | -0.84% | ||||
| Jul 1 | 35.68 | 34.79 |
35.99
|
34.37
|
309K | 3.45% | ||||
| Jun 30 | 34.49 | 34.32 |
34.98
|
33.86
|
347K | 0.47% | ||||
| Jun 29 | 34.33 | 35.2 |
35.2
|
34.04
|
253K | -2.42% | ||||
| Jun 28 | 35.18 | 36.43 |
37
|
35.01
|
255K | -3.09% | ||||
| Jun 25 | 36.3 | 36.03 |
36.88
|
35
|
859K | 0.81% | ||||
| Jun 24 | 36.01 | 36.66 |
37.25
|
35.89
|
361K | -1.61% | ||||
| Jun 23 | 36.6 | 36.43 |
36.8
|
35.82
|
230K | 0.14% | ||||
| Jun 22 | 36.55 | 37.19 |
37.53
|
35.74
|
188K | -1.75% | ||||
| Jun 21 | 37.2 | 36.86 |
37.66
|
36.86
|
233K | 0.70% | ||||
| Jun 18 | 36.94 | 37.23 |
37.23
|
36.12
|
414K | -0.27% | ||||
| Jun 17 | 37.04 | 37.37 |
38.1
|
36.49
|
169K | -1.44% | ||||
| Jun 16 | 37.58 | 37.44 |
38.06
|
36.32
|
241K | 1.46% | ||||
| Jun 15 | 37.04 | 37.19 |
37.68
|
36.28
|
279K | -0.78% | ||||
| Jun 14 | 37.33 | 37.44 |
38.19
|
37.04
|
292K | 0.11% | ||||
| Jun 11 | 37.29 | 37.21 |
37.61
|
36.69
|
353K | 0.13% | ||||
| Jun 10 | 37.24 | 36.94 |
37.66
|
36.38
|
217K | 1.09% | ||||
| Jun 9 | 36.84 | 37.74 |
37.74
|
36.51
|
149K | -0.78% | ||||
| Jun 8 | 37.13 | 37.94 |
37.94
|
36.44
|
128K | -1.25% | ||||
| Jun 7 | 37.6 | 36.43 |
38.25
|
36.34
|
247K | 3.16% | ||||
| Jun 4 | 36.45 | 36.73 |
37.19
|
36.08
|
152K | -0.38% | ||||
| Jun 3 | 36.59 | 36.63 |
37.13
|
35.9
|
253K | -0.97% | ||||
| Jun 2 | 36.95 | 39.03 |
39.03
|
36.65
|
279K | -5.4% | ||||
| Jun 1 | 39.06 | 38.5 |
39.58
|
38.07
|
298K | 1.56% | ||||
| May 28 | 38.46 | 39.07 |
40.01
|
38.36
|
184K | -0.65% | ||||
| May 27 | 38.71 | 39.57 |
39.91
|
38.48
|
218K | -1.35% | ||||
| May 26 | 39.24 | 38.68 |
39.33
|
38.12
|
178K | 2.59% | ||||
| May 25 | 38.25 | 39.49 |
39.73
|
38.09
|
221K | -2.5% | ||||
| May 24 | 39.23 | 40.46 |
40.75
|
39.16
|
163K | -2.29% | ||||
| May 21 | 40.15 | 41.28 |
41.28
|
40
|
140K | -1.59% | ||||
| May 20 | 40.8 | 40.48 |
41.22
|
39.88
|
201K | 0.47% | ||||
| May 19 | 40.61 | 39.73 |
40.8
|
39.62
|
144K | 0.74% | ||||
| May 18 | 40.31 | 39.67 |
41.32
|
39.6
|
203K | 1.54% | ||||
| May 17 | 39.7 | 40.2 |
40.58
|
38.97
|
130K | -2.07% | ||||
| May 14 | 40.54 | 38.56 |
40.65
|
38.25
|
260K | 5.16% | ||||
| May 13 | 38.55 | 38.22 |
38.83
|
37.67
|
179K | 1.66% | ||||
| May 12 | 37.92 | 38.12 |
39.16
|
37.69
|
174K | -1.81% | ||||
| May 11 | 38.62 | 37.35 |
40
|
37.35
|
194K | 1.26% | ||||
| May 10 | 38.14 | 38.94 |
39.26
|
38
|
234K | -3.71% | ||||
| May 7 | 39.61 | 40.05 |
40.69
|
39.41
|
140K | -0.28% | ||||
| May 6 | 39.72 | 39.55 |
40.47
|
37.47
|
296K | -2.55% | ||||
| May 5 | 40.76 | 41.23 |
42.1
|
40.26
|
162K | 0.15% | ||||
| May 4 | 40.7 | 43.12 |
43.12
|
40.57
|
176K | -6.52% | ||||
| May 3 | 43.54 | 43.03 |
44.25
|
42.3
|
322K | 2.30% | ||||
| Apr 30 | 42.56 | 44.29 |
44.65
|
42.34
|
218K | -3.99% | ||||
| Apr 29 | 44.33 | 44.17 |
44.68
|
43.28
|
149K | 0.48% | ||||
| Apr 28 | 44.12 | 43.09 |
44.67
|
42.58
|
170K | 1.52% | ||||
| Apr 27 | 43.46 | 44.27 |
44.8
|
43.12
|
148K | -2.47% | ||||
| Apr 26 | 44.56 | 44.11 |
44.8
|
43.3
|
161K | 2.25% | ||||
| Apr 23 | 43.58 | 44.64 |
44.7
|
43.38
|
144K | -1.94% | ||||
| Apr 22 | 44.44 | 42.15 |
45.21
|
41.54
|
277K | 5.13% | ||||
| Apr 21 | 42.27 | 41.52 |
42.28
|
40.87
|
165K | 1.76% | ||||
| Apr 20 | 41.54 | 41.82 |
42.42
|
40.52
|
144K | -0.95% | ||||
| Apr 19 | 41.94 | 41.68 |
42.18
|
39.98
|
171K | -0.76% | ||||
| Apr 16 | 42.26 | 45.2 |
45.2
|
41.53
|
212K | -5.42% | ||||
| Apr 15 | 44.68 | 43.74 |
45.37
|
42.29
|
239K | 3.50% | ||||
| Apr 14 | 43.17 | 40.12 |
43.48
|
40.12
|
295K | 7.36% | ||||
| Apr 13 | 40.21 | 39.48 |
40.64
|
39.06
|
221K | 1.57% | ||||
| Apr 12 | 39.59 | 40.72 |
41.04
|
39.37
|
218K | -2.17% | ||||
| Apr 9 | 40.47 | 41.35 |
41.56
|
39.94
|
221K | -2.83% | ||||
| Apr 8 | 41.65 | 42.71 |
43.08
|
41.14
|
139K | -1.3% | ||||
| Apr 7 | 42.2 | 42.52 |
43.11
|
42
|
186K | -0.85% | ||||
| Apr 6 | 42.56 | 43.89 |
44.39
|
42.39
|
237K | -3.01% | ||||
| Apr 5 | 43.88 | 43.36 |
43.89
|
42.25
|
165K | 2.09% | ||||
| Apr 1 | 42.98 | 43.56 |
44.05
|
42.47
|
146K | -0.19% | ||||
| Mar 31 | 43.06 | 41.46 |
44.06
|
41.09
|
297K | 5.51% | ||||
| Mar 30 | 40.81 | 41.99 |
42.11
|
40.42
|
242K | -2.69% | ||||
| Mar 29 | 41.94 | 41.67 |
43.27
|
40.7
|
278K | -0.19% | ||||
| Mar 26 | 42.02 | 43.93 |
43.93
|
41.38
|
403K | -4.09% | ||||
| Mar 25 | 43.81 | 42.46 |
44.06
|
42.03
|
217K | 3.84% | ||||
| Mar 24 | 42.19 | 39.98 |
43.9
|
39.98
|
271K | -2.02% | ||||
| Mar 23 | 43.06 | 45.5 |
45.75
|
42.94
|
306K | -6.04% | ||||
| Mar 22 | 45.83 | 46.56 |
47.44
|
45.6
|
217K | -0.84% | ||||
| Mar 19 | 46.22 | 44.46 |
46.34
|
44.45
|
574K | 3.73% | ||||
| Mar 18 | 44.56 | 46.41 |
46.61
|
44.48
|
183K | -4.58% | ||||
| Mar 17 | 46.7 | 44.9 |
46.89
|
44.52
|
204K | 2.43% | ||||
| Mar 16 | 45.59 | 46.94 |
46.94
|
44.66
|
197K | -2.15% | ||||
| Mar 15 | 46.59 | 46.62 |
47.13
|
45.93
|
184K | -0.94% | ||||
| Mar 12 | 47.03 | 46.67 |
47.29
|
45.89
|
148K | 0.09% | ||||
| Mar 11 | 46.99 | 45.25 |
47.02
|
44.28
|
244K | 3.85% | ||||
| Mar 10 | 45.25 | 45.17 |
45.84
|
44.4
|
171K | 1.50% | ||||
| Mar 9 | 44.58 | 43.64 |
45.65
|
43.64
|
272K | 3.67% | ||||
| Mar 8 | 43 | 45.04 |
45.87
|
42.85
|
219K | -4.23% | ||||
| Mar 5 | 44.9 | 45.01 |
45.5
|
42.72
|
262K | 1.61% | ||||
| Mar 4 | 44.19 | 44.62 |
45.88
|
43.7
|
275K | -1.25% | ||||
| Mar 3 | 44.75 | 45.72 |
46.01
|
44
|
387K | -2.82% | ||||
| Mar 2 | 46.05 | 47.81 |
48.92
|
45.88
|
211K | -4.72% | ||||
| Mar 1 | 48.33 | 49.64 |
50.15
|
47.23
|
283K | -1.91% | ||||
| Feb 26 | 49.27 | 46.98 |
51.55
|
46.63
|
361K | 5.37% | ||||
| Feb 25 | 46.76 | 48.51 |
49.46
|
46.75
|
223K | -3.59% | ||||
| Feb 24 | 48.5 | 54.99 |
58.35
|
47.59
|
303K | 0.31% | ||||
| Feb 23 | 48.35 | 48.72 |
50.99
|
47.34
|
280K | -1.59% | ||||
| Feb 22 | 49.13 | 50.3 |
50.93
|
48.98
|
142K | -3.65% | ||||
| Feb 19 | 50.99 | 50.28 |
52.19
|
50.28
|
146K | 1.80% | ||||
| Feb 18 | 50.09 | 52.2 |
52.24
|
50
|
147K | -5.11% | ||||
| Feb 17 | 52.79 | 49.79 |
52.88
|
49.03
|
256K | 5.39% | ||||
| Feb 16 | 50.09 | 51.88 |
51.88
|
49.61
|
143K | -2.98% | ||||
| Feb 12 | 51.63 | 52.59 |
53.07
|
50.96
|
127K | -1.73% | ||||
| Feb 11 | 52.54 | 53.64 |
53.98
|
51.45
|
246K | -0.83% | ||||
| Feb 10 | 52.98 | 53.99 |
55.33
|
52.31
|
277K | -0.6% | ||||
| Feb 9 | 53.3 | 54 |
54.4
|
52.45
|
239K | -1.08% | ||||
| Feb 8 | 53.88 | 51.39 |
53.91
|
50.2
|
277K | 5.28% | ||||
| Feb 5 | 51.18 | 50.16 |
51.37
|
49.65
|
147K | 3.35% | ||||
| Feb 4 | 49.52 | 48.89 |
49.69
|
48.11
|
164K | 1.21% | ||||
| Feb 3 | 48.93 | 49.07 |
50.02
|
48.47
|
185K | -0.83% | ||||
| Feb 2 | 49.34 | 46.62 |
49.77
|
46.62
|
188K | 7.24% | ||||
| Feb 1 | 46.01 | 45.97 |
46.69
|
45.44
|
194K | 0.57% | ||||
| Jan 29 | 45.75 | 46.68 |
48.41
|
45.44
|
265K | -1.8% | ||||
| Jan 28 | 46.59 | 47.88 |
47.99
|
46.33
|
234K | -1.17% | ||||
| Jan 27 | 47.14 | 47.8 |
48.24
|
46.2
|
229K | -3.1% | ||||
| Jan 26 | 48.65 | 49.21 |
49.96
|
48.51
|
151K | -0.02% | ||||
| Jan 25 | 48.66 | 48.67 |
49.74
|
48.01
|
246K | 0.33% | ||||
| Jan 22 | 48.5 | 47.74 |
48.79
|
46.06
|
202K | 0.81% | ||||
| Jan 21 | 48.11 | 50.12 |
50.56
|
47.95
|
323K | -3.59% | ||||
| Jan 20 | 49.9 | 49.97 |
50.5
|
49.53
|
257K | 0.87% | ||||
| Jan 19 | 49.47 | 49.14 |
50
|
47.7
|
301K | 2.08% | ||||
| Jan 15 | 48.46 | 49.2 |
50.1
|
48.44
|
180K | -2% | ||||
| Jan 14 | 49.45 | 48 |
49.8
|
48
|
202K | 3.15% | ||||
| Jan 13 | 47.94 | 48.17 |
49.1
|
47.88
|
197K | -0.97% | ||||
| Jan 12 | 48.41 | 48.82 |
49.74
|
47.45
|
200K | -0.98% | ||||
| Jan 11 | 48.89 | 48.87 |
50.04
|
48.36
|
305K | -0.99% | ||||
| Jan 8 | 49.38 | 48.36 |
49.93
|
48.34
|
252K | 1.46% | ||||
| Jan 7 | 48.67 | 46.51 |
48.79
|
46.32
|
274K | 4.98% | ||||
| Jan 6 | 46.36 | 43.7 |
46.94
|
43.59
|
348K | 6.31% | ||||
| Jan 5 | 43.61 | 43.41 |
44.31
|
42.47
|
200K | 0.37% | ||||
| Jan 4 | 43.45 | 44.13 |
44.61
|
42.7
|
277K | -0.41% | ||||
| Dec 31 | 43.63 | 45 |
45
|
43.07
|
163K | -2.13% | ||||
| Dec 30 | 44.58 | 44.78 |
45.77
|
44.23
|
152K | -0.29% | ||||
| Dec 29 | 44.71 | 46.1 |
46.1
|
44.23
|
173K | -2.64% | ||||
| Dec 28 | 45.92 | 46.44 |
46.86
|
45.75
|
164K | -0.35% | ||||
| Dec 24 | 46.08 | 46.83 |
47.34
|
45.73
|
83.7K | -0.84% | ||||
| Dec 23 | 46.47 | 46.14 |
46.92
|
45.19
|
395K | 1.04% | ||||
| Dec 22 | 45.99 | 45.88 |
47.38
|
45.17
|
293K | 1.08% | ||||
| Dec 21 | 45.5 | 44.18 |
45.8
|
42.93
|
223K | 1.49% | ||||
| Dec 18 | 44.83 | 44.53 |
45.31
|
43.78
|
1.5M | 1.47% | ||||
| Dec 17 | 44.18 | 44.48 |
44.48
|
42.77
|
231K | -1.07% | ||||
| Dec 16 | 44.66 | 47.55 |
47.65
|
44.24
|
297K | -6.24% | ||||
| Dec 15 | 47.63 | 46.57 |
47.85
|
45.18
|
296K | 3.75% | ||||
| Dec 14 | 45.91 | 43.85 |
47.24
|
43.24
|
585K | 5.83% | ||||
| Dec 11 | 43.38 | 42.88 |
43.89
|
42.02
|
163K | 1.17% | ||||
| Dec 10 | 42.88 | 41.78 |
43.33
|
41.4
|
257K | 2.17% | ||||
| Dec 9 | 41.97 | 41.71 |
42.29
|
40.3
|
257K | 1.62% | ||||
| Dec 8 | 41.3 | 38.89 |
42.51
|
38.7
|
409K | 6.31% | ||||
| Dec 7 | 38.85 | 39.36 |
39.53
|
37.84
|
269K | -0.69% | ||||
| Dec 4 | 39.12 | 38.81 |
39.59
|
38.27
|
219K | 0.82% | ||||
| Dec 3 | 38.8 | 39.56 |
39.89
|
38.57
|
169K | -1.52% | ||||
| Dec 2 | 39.4 | 40.9 |
41.15
|
39.12
|
250K | -4.53% | ||||
| Dec 1 | 41.27 | 42.81 |
43.37
|
40.93
|
381K | -2.48% | ||||
| Nov 30 | 42.32 | 42.76 |
43.62
|
41.61
|
370K | -1.01% | ||||
| Nov 27 | 42.75 | 41.18 |
42.88
|
41.15
|
145K | 4.34% | ||||
| Nov 25 | 40.97 | 41.15 |
41.75
|
40.61
|
266K | 0.05% | ||||
| Nov 24 | 40.95 | 41.45 |
42.44
|
40.65
|
238K | 0.12% | ||||
| Nov 23 | 40.9 | 41 |
41.38
|
40.2
|
298K | -0.17% | ||||
| Nov 20 | 40.97 | 40.32 |
41.68
|
39.89
|
205K | 0.22% | ||||
| Nov 19 | 40.88 | 41.11 |
41.81
|
40.28
|
107K | 0.42% | ||||
| Nov 18 | 40.71 | 41.09 |
41.51
|
40.56
|
201K | -0.25% | ||||
| Nov 17 | 40.81 | 40.12 |
41.18
|
39.29
|
181K | 0.57% | ||||
| Nov 16 | 40.58 | 41.84 |
41.84
|
39.65
|
305K | -0.34% | ||||
| Nov 13 | 40.72 | 41.2 |
41.35
|
40.63
|
139K | 0.74% | ||||
| Nov 12 | 40.42 | 40.55 |
41.65
|
40.06
|
239K | -1.08% | ||||
| Nov 11 | 40.86 | 40.27 |
41.31
|
38.99
|
162K | 2.48% | ||||
| Nov 10 | 39.87 | 39.5 |
40.37
|
38.75
|
585K | 1.81% | ||||
| Nov 9 | 39.16 | 39.78 |
40.5
|
38.27
|
628K | 3.35% | ||||
| Nov 6 | 37.89 | 42.98 |
42.98
|
37.69
|
265K | -8.03% | ||||
| Nov 5 | 41.2 | 41.45 |
41.93
|
40.02
|
152K | -0.72% | ||||
| Nov 4 | 41.5 | 39.44 |
42.74
|
39.44
|
259K | 4.69% | ||||
| Nov 3 | 39.64 | 38.46 |
39.9
|
37.84
|
241K | 4.51% | ||||
| Nov 2 | 37.93 | 38.95 |
38.95
|
36.84
|
180K | -1.17% | ||||
| Oct 30 | 38.38 | 38.96 |
39.56
|
37.77
|
270K | -2.07% | ||||
| Oct 29 | 39.19 | 38.22 |
39.55
|
38
|
202K | 2.14% | ||||
| Oct 28 | 38.37 | 37.83 |
39.06
|
37.62
|
243K | -1.11% | ||||
| Oct 27 | 38.8 | 39.54 |
40.09
|
38.73
|
200K | -1.52% | ||||
| Oct 26 | 39.4 | 38.98 |
39.99
|
38.59
|
168K | -0.2% | ||||
| Oct 23 | 39.48 | 39.92 |
40.44
|
38.99
|
181K | -0.03% | ||||
| Oct 22 | 39.49 | 39.16 |
40.1
|
38.67
|
238K | 1.26% | ||||
| Oct 21 | 39 | 39.68 |
40.31
|
38.76
|
212K | -2.23% | ||||
| Oct 20 | 39.89 | 40.52 |
40.7
|
39.6
|
184K | -0.47% | ||||
| Oct 19 | 40.08 | 41.04 |
41.15
|
39.79
|
174K | -2% | ||||
| Oct 16 | 40.9 | 40.8 |
41.92
|
40.6
|
155K | 0.20% | ||||
| Oct 15 | 40.82 | 40.5 |
41.02
|
39.6
|
138K | -0.24% | ||||
| Oct 14 | 40.92 | 41.99 |
42.26
|
40.89
|
144K | -1.89% | ||||
| Oct 13 | 41.71 | 41.62 |
42
|
41.35
|
236K | -0.22% | ||||
| Oct 12 | 41.8 | 42.37 |
42.51
|
41.34
|
288K | -0.36% | ||||
| Oct 9 | 41.95 | 41.6 |
41.97
|
41.06
|
166K | 1.80% | ||||
| Oct 8 | 41.21 | 41.8 |
41.96
|
41.01
|
564K | -0.84% | ||||
| Oct 7 | 41.56 | 40.33 |
41.94
|
40.11
|
341K | 3.51% | ||||
| Oct 6 | 40.15 | 39 |
41.14
|
38.88
|
361K | 3.75% | ||||
| Oct 5 | 38.7 | 37.44 |
38.75
|
36.7
|
382K | 5.65% | ||||
| Oct 2 | 36.63 | 39.26 |
39.26
|
36.62
|
423K | -8.56% | ||||
| Oct 1 | 40.06 | 39.14 |
40.11
|
38.88
|
280K | 3.27% | ||||
| Sep 30 | 38.79 | 39.37 |
39.6
|
38.29
|
421K | -0.94% | ||||
| Sep 29 | 39.16 | 38.35 |
39.26
|
38
|
180K | 2.38% | ||||
| Sep 28 | 38.25 | 38.18 |
38.54
|
37.59
|
202K | 1.32% | ||||
| Sep 25 | 37.75 | 37.02 |
37.97
|
36.96
|
195K | 1.72% | ||||
| Sep 24 | 37.11 | 37.54 |
37.97
|
36.49
|
258K | -1.54% | ||||
| Sep 23 | 37.69 | 38.76 |
40.33
|
37.59
|
350K | -2.99% | ||||
| Sep 22 | 38.85 | 38.27 |
38.88
|
37.5
|
303K | 1.12% | ||||
| Sep 21 | 38.42 | 42.41 |
42.41
|
38.21
|
548K | -10.69% | ||||
| Sep 18 | 43.02 | 42.5 |
43.9
|
41.62
|
2.2M | 2.14% | ||||
| Sep 17 | 42.12 | 41.01 |
42.66
|
40.8
|
428K | 1.54% | ||||
| Sep 16 | 41.48 | 40.86 |
41.73
|
40.49
|
431K | 1.74% | ||||
| Sep 15 | 40.77 | 40.63 |
41.32
|
40.08
|
277K | 1.42% | ||||
| Sep 14 | 40.2 | 38.59 |
40.25
|
38.59
|
514K | 5.62% | ||||
| Sep 11 | 38.06 | 37.33 |
38.88
|
37.33
|
337K | 3.06% | ||||
| Sep 10 | 36.93 | 36.7 |
38.04
|
36.42
|
286K | 0.60% | ||||
| Sep 9 | 36.71 | 35.22 |
37.15
|
35.21
|
279K | 5.07% | ||||
| Sep 8 | 34.94 | 33 |
35.34
|
32.71
|
451K | 3.93% | ||||
| Sep 4 | 33.62 | 34.26 |
34.46
|
32.17
|
303K | -0.94% | ||||
| Sep 3 | 33.94 | 35.1 |
35.49
|
33.92
|
227K | -3.58% | ||||
| Sep 2 | 35.2 | 34.83 |
35.34
|
34.48
|
273K | 1.91% | ||||
| Sep 1 | 34.54 | 35.58 |
35.96
|
34.14
|
553K | -3.38% | ||||
| Aug 31 | 35.75 | 35.12 |
36.07
|
34.92
|
354K | 2.17% | ||||
| Aug 28 | 34.99 | 35.57 |
35.57
|
34.5
|
265K | -2.51% | ||||
| Aug 27 | 35.89 | 35.63 |
36.24
|
35.31
|
136K | 1.44% | ||||
| Aug 26 | 35.38 | 35.89 |
36.08
|
35.26
|
208K | -0.92% | ||||
| Aug 25 | 35.71 | 35.72 |
35.85
|
34.97
|
151K | 0.48% | ||||
| Aug 24 | 35.54 | 35.87 |
36.04
|
35.28
|
184K | 0.06% | ||||
| Aug 21 | 35.52 | 35.05 |
35.68
|
35.03
|
203K | 1.46% | ||||
| Aug 20 | 35.01 | 35.01 |
35.16
|
34.41
|
173K | -0.2% | ||||
| Aug 19 | 35.08 | 34.51 |
35.52
|
34.1
|
228K | 2.57% | ||||
| Aug 18 | 34.2 | 34.04 |
34.66
|
33.44
|
239K | -0.18% | ||||
| Aug 17 | 34.26 | 33.12 |
34.63
|
32.9
|
212K | 4.13% | ||||
| Aug 14 | 32.9 | 33.22 |
33.32
|
32.49
|
170K | -1.41% | ||||
| Aug 13 | 33.37 | 32.36 |
33.91
|
32.36
|
181K | 2.58% | ||||
| Aug 12 | 32.53 | 32.28 |
33.2
|
31.87
|
349K | 1.66% | ||||
| Aug 11 | 32 | 31.99 |
32.74
|
31.51
|
269K | 0.95% | ||||
| Aug 10 | 31.7 | 32.43 |
32.74
|
31.63
|
252K | -1.37% | ||||
| Aug 7 | 32.14 | 31.7 |
33
|
31.7
|
275K | 0.37% | ||||
| Aug 6 | 32.02 | 30.92 |
32.4
|
30.92
|
259K | 3.89% | ||||
| Aug 5 | 30.82 | 30.3 |
31
|
29.51
|
349K | -0.32% | ||||
| Aug 4 | 30.92 | 31.94 |
32.24
|
30.54
|
205K | -2.86% | ||||
| Aug 3 | 31.83 | 30.32 |
31.98
|
30.19
|
311K | 5.78% | ||||
| Jul 31 | 30.09 | 31.54 |
31.76
|
29.28
|
358K | -4.9% | ||||
| Jul 30 | 31.64 | 29.96 |
32.22
|
29.92
|
205K | 4.01% | ||||
| Jul 29 | 30.42 | 31.82 |
32.26
|
30.18
|
278K | -4.37% | ||||
| Jul 28 | 31.81 | 33.24 |
33.6
|
31.67
|
245K | -4.67% | ||||
| Jul 27 | 33.37 | 32.46 |
33.44
|
32.27
|
152K | 2.93% | ||||
| Jul 24 | 32.42 | 33.81 |
33.81
|
32.28
|
214K | -4.2% | ||||
| Jul 23 | 33.84 | 34.14 |
34.78
|
33.45
|
222K | -1.6% | ||||
| Jul 22 | 34.39 | 34.02 |
34.72
|
34.02
|
183K | 0.67% | ||||
| Jul 21 | 34.16 | 35.79 |
36.59
|
34.04
|
308K | -3.72% | ||||
| Jul 20 | 35.48 | 33.78 |
35.73
|
33.42
|
353K | 5.16% | ||||
| Jul 17 | 33.74 | 33.01 |
34.33
|
32.79
|
351K | 1.96% | ||||
| Jul 16 | 33.09 | 33.41 |
33.55
|
32.68
|
217K | -1.49% | ||||
| Jul 15 | 33.59 | 32.92 |
33.87
|
32.6
|
458K | 4.90% | ||||
| Jul 14 | 32.02 | 31.29 |
32.03
|
30.98
|
349K | 2.40% | ||||
| Jul 13 | 31.27 | 32.26 |
32.98
|
31.12
|
312K | -1.88% | ||||
| Jul 10 | 31.87 | 31.93 |
32.54
|
31.71
|
196K | -0.25% | ||||
| Jul 9 | 31.95 | 32.97 |
33.36
|
31.89
|
185K | -3.03% | ||||
| Jul 8 | 32.95 | 32.64 |
33.16
|
32.06
|
254K | 1.14% | ||||
| Jul 7 | 32.58 | 32.66 |
33.83
|
32.43
|
303K | -0.55% | ||||
| Jul 6 | 32.76 | 33.27 |
33.51
|
32.51
|
403K | -0.18% | ||||
| Jul 2 | 32.82 | 32.39 |
33.07
|
31.67
|
469K | 2.76% | ||||
| Jul 1 | 31.94 | 32.58 |
33.43
|
31.27
|
600K | -1.39% | ||||
| Jun 30 | 32.39 | 32.16 |
32.79
|
31.66
|
387K | 0.62% | ||||
| Jun 29 | 32.19 | 31.6 |
32.9
|
31.13
|
583K | 2.94% | ||||
| Jun 26 | 31.27 | 33.13 |
33.18
|
31.08
|
1.7M | -6.43% | ||||
| Jun 25 | 33.42 | 32.73 |
34.2
|
32.73
|
441K | 1.74% | ||||
| Jun 24 | 32.85 | 32.73 |
33.44
|
32.23
|
428K | -0.54% | ||||
| Jun 23 | 33.03 | 33.24 |
34.3
|
32.99
|
543K | 0.82% | ||||
| Jun 22 | 32.76 | 30.92 |
32.82
|
30.01
|
790K | 6.57% | ||||
| Jun 19 | 30.74 | 30.82 |
32.59
|
30.53
|
1.8M | 0.46% | ||||
| Jun 18 | 30.6 | 29.5 |
31.17
|
29.5
|
367K | 2.51% | ||||
| Jun 17 | 29.85 | 30.19 |
30.41
|
29.65
|
302K | -1.22% | ||||
| Jun 16 | 30.22 | 30.83 |
31.15
|
29.59
|
281K | 0.60% | ||||
| Jun 15 | 30.04 | 27.8 |
30.34
|
27.77
|
352K | 5.66% | ||||
| Jun 12 | 28.43 | 29.99 |
30.5
|
27.38
|
600K | -2.74% | ||||
| Jun 11 | 29.23 | 29.23 |
30.04
|
28.76
|
490K | -2.89% | ||||
| Jun 10 | 30.1 | 30.5 |
31.6
|
30.01
|
447K | -0.89% | ||||
| Jun 9 | 30.37 | 32 |
32.04
|
30.18
|
511K | -4.71% | ||||
| Jun 8 | 31.87 | 30.41 |
32.06
|
30.04
|
5.2M | 6.23% | ||||
| Jun 5 | 30 | 30.76 |
31.31
|
29.9
|
412K | 0.47% | ||||
| Jun 4 | 29.86 | 29.6 |
30.64
|
29.6
|
384K | -0.07% | ||||
| Jun 3 | 29.88 | 31.34 |
31.39
|
29.82
|
418K | -3.61% | ||||
| Jun 2 | 31 | 30.64 |
31.34
|
29.86
|
445K | 1.77% | ||||
| Jun 1 | 30.46 | 30.31 |
31.09
|
29.74
|
403K | 0.69% | ||||
| May 29 | 30.25 | 30.83 |
31
|
29.27
|
441K | -2.42% | ||||
| May 28 | 31 | 32.27 |
32.38
|
30.9
|
319K | -3.64% | ||||
| May 27 | 32.17 | 32.51 |
32.94
|
31.82
|
496K | 0.16% | ||||
| May 26 | 32.12 | 31.85 |
32.67
|
31.63
|
616K | 1.97% | ||||
| May 22 | 31.5 | 31.7 |
31.99
|
31
|
262K | -0.16% | ||||
| May 21 | 31.55 | 32 |
32.17
|
30.87
|
244K | -1.59% | ||||
| May 20 | 32.06 | 31.82 |
32.47
|
31.4
|
650K | 2.62% | ||||
| May 19 | 31.24 | 32.56 |
33.2
|
31.24
|
272K | -4.52% | ||||
| May 18 | 32.72 | 32.5 |
33.37
|
32.43
|
512K | 4.04% | ||||
| May 15 | 31.45 | 31.56 |
31.77
|
30.94
|
322K | 0.87% | ||||
| May 14 | 31.18 | 32 |
32.47
|
30.38
|
356K | -2.68% | ||||
| May 13 | 32.04 | 33.41 |
33.66
|
30.95
|
397K | -3.64% | ||||
| May 12 | 33.25 | 32.54 |
33.88
|
31.82
|
1.1M | 2.97% | ||||
| May 11 | 32.29 | 32.66 |
33.52
|
32
|
747K | -2.77% | ||||
| May 8 | 33.21 | 31.99 |
34.92
|
31.02
|
1.1M | 10.30% | ||||
| May 7 | 30.11 | 31.72 |
31.72
|
30.04
|
337K | -2.87% | ||||
| May 6 | 31 | 29.83 |
31.26
|
29.7
|
640K | 3.78% | ||||
| May 5 | 29.87 | 29.72 |
30.75
|
29.37
|
298K | 2.61% | ||||
| May 4 | 29.11 | 28.07 |
29.18
|
27.44
|
633K | 3.71% | ||||
| May 1 | 28.07 | 28.8 |
28.8
|
26.8
|
305K | -3.97% | ||||
| Apr 30 | 29.23 | 31.14 |
31.14
|
29.18
|
274K | -6.34% | ||||
| Apr 29 | 31.21 | 31.59 |
32.12
|
30.48
|
403K | 2.09% | ||||
| Apr 28 | 30.57 | 31.7 |
31.75
|
30.48
|
290K | -1.86% | ||||
| Apr 27 | 31.15 | 30.69 |
32.01
|
30.55
|
320K | 2.84% | ||||
| Apr 24 | 30.29 | 29.29 |
30.75
|
29
|
288K | 4.27% | ||||
| Apr 23 | 29.05 | 29.4 |
30.38
|
28.95
|
230K | -0.72% | ||||
| Apr 22 | 29.26 | 29.33 |
29.5
|
28.44
|
244K | 2.49% | ||||
| Apr 21 | 28.55 | 28.93 |
29.37
|
27.87
|
303K | -3.09% | ||||
| Apr 20 | 29.46 | 29 |
30.61
|
29
|
388K | 0.20% | ||||
| Apr 17 | 29.4 | 29.48 |
30.25
|
28.86
|
318K | 3.01% | ||||
| Apr 16 | 28.54 | 28.02 |
28.66
|
26.92
|
422K | 0.46% | ||||
| Apr 15 | 28.41 | 30.7 |
31.13
|
28.4
|
420K | -10.18% | ||||
| Apr 14 | 31.63 | 30.19 |
32.07
|
29.87
|
425K | 7.08% | ||||
| Apr 13 | 29.54 | 30.71 |
30.79
|
29.06
|
194K | -4.22% | ||||
| Apr 9 | 30.84 | 30.99 |
32
|
29.95
|
296K | 1.15% | ||||
| Apr 8 | 30.49 | 28.63 |
30.93
|
28.09
|
401K | 8.04% | ||||
| Apr 7 | 28.22 | 32.32 |
32.51
|
27.85
|
480K | -10.95% | ||||
| Apr 6 | 31.69 | 30.33 |
32.44
|
30.17
|
558K | 9.43% | ||||
| Apr 3 | 28.96 | 29.37 |
30.07
|
28.2
|
188K | -2.82% | ||||
| Apr 2 | 29.8 | 27.61 |
29.86
|
26.99
|
303K | 7.35% | ||||
| Apr 1 | 27.76 | 28.89 |
30.14
|
27.64
|
346K | -7.1% | ||||
| Mar 31 | 29.88 | 30.25 |
31.12
|
28.98
|
297K | -1.97% | ||||
| Mar 30 | 30.48 | 28.82 |
30.52
|
28.55
|
260K | 7.10% | ||||
| Mar 27 | 28.46 | 29.74 |
30.18
|
27.78
|
317K | -6.04% | ||||
| Mar 26 | 30.29 | 29.86 |
32.67
|
29.67
|
526K | 5.28% | ||||
| Mar 25 | 28.77 | 29.14 |
30.77
|
28.53
|
533K | -0.52% | ||||
| Mar 24 | 28.92 | 27.85 |
29.24
|
26.5
|
506K | 4.74% | ||||
| Mar 23 | 27.61 | 28.41 |
29.61
|
27.04
|
465K | -0.65% | ||||
| Mar 20 | 27.79 | 28.32 |
31.65
|
27.09
|
770K | -0.68% | ||||
| Mar 19 | 27.98 | 27.38 |
28.86
|
26.37
|
634K | 3.59% | ||||
| Mar 18 | 27.01 | 28.45 |
29.53
|
25.38
|
610K | -5.23% | ||||
| Mar 17 | 28.5 | 20.89 |
28.57
|
19.35
|
1.1M | 37.75% | ||||
| Mar 16 | 20.69 | 24.16 |
26.34
|
20.67
|
670K | -21.84% | ||||
| Mar 13 | 26.47 | 26.6 |
27.65
|
22.78
|
797K | 3.76% | ||||
| Mar 12 | 25.51 | 26.41 |
26.65
|
24.87
|
697K | -9.28% | ||||
| Mar 11 | 28.12 | 29.15 |
29.75
|
27.43
|
384K | -5.83% | ||||
| Mar 10 | 29.86 | 31.34 |
31.34
|
28.68
|
564K | -1.97% | ||||
| Mar 9 | 30.46 | 29.98 |
30.83
|
29.26
|
588K | -3.42% | ||||
| Mar 6 | 31.54 | 32.53 |
33.3
|
31.18
|
307K | -5.77% | ||||
| Mar 5 | 33.47 | 33.96 |
34.66
|
33.02
|
442K | -3.54% | ||||
| Mar 4 | 34.7 | 32.35 |
35.06
|
32.35
|
850K | 6.47% | ||||
| Mar 3 | 32.59 | 32.17 |
33.58
|
32
|
1.0M | 0.96% | ||||
| Mar 2 | 32.28 | 32.5 |
32.77
|
31.56
|
406K | -0.65% | ||||
| Feb 28 | 32.49 | 31.55 |
33.43
|
31.55
|
781K | 0.93% | ||||
| Feb 27 | 32.19 | 32.85 |
33.65
|
31.7
|
413K | -3.48% | ||||
| Feb 26 | 33.35 | 32.1 |
34.35
|
32.03
|
301K | 3.93% | ||||
| Feb 25 | 32.09 | 33.5 |
34.49
|
31.7
|
694K | -3.69% | ||||
| Feb 24 | 33.32 | 33.87 |
34.45
|
32.03
|
459K | -5.26% | ||||
| Feb 21 | 35.17 | 36.32 |
36.75
|
34.86
|
237K | -2.6% | ||||
| Feb 20 | 36.11 | 35.2 |
36.25
|
34.79
|
342K | 2.06% | ||||
| Feb 19 | 35.38 | 35.87 |
36.1
|
35.26
|
221K | -1.37% | ||||
| Feb 18 | 35.87 | 36.49 |
36.72
|
35.53
|
116K | -1.7% | ||||
| Feb 14 | 36.49 | 36.68 |
37
|
35.9
|
132K | -0.38% | ||||
| Feb 13 | 36.63 | 36.09 |
37
|
36.04
|
136K | 1.22% | ||||
| Feb 12 | 36.19 | 37.04 |
37.04
|
35.95
|
227K | -2.08% | ||||
| Feb 11 | 36.96 | 37.24 |
37.25
|
36.54
|
170K | -0.03% | ||||
| Feb 10 | 36.97 | 36.22 |
37.1
|
35.83
|
235K | 1.73% | ||||
| Feb 7 | 36.34 | 36.16 |
36.6
|
35.71
|
131K | 0.50% | ||||
| Feb 6 | 36.16 | 36.39 |
36.95
|
35.88
|
177K | 0.03% | ||||
| Feb 5 | 36.15 | 34.67 |
36.76
|
34.67
|
259K | 5.61% | ||||
| Feb 4 | 34.23 | 34.58 |
35.28
|
33.98
|
229K | 0.47% | ||||
| Feb 3 | 34.07 | 34.25 |
34.73
|
33.73
|
497K | 0.38% | ||||
| Jan 31 | 33.94 | 34.54 |
35.01
|
33.75
|
337K | -2.42% | ||||
| Jan 30 | 34.78 | 33.97 |
35.13
|
33.61
|
341K | 2.93% | ||||
| Jan 29 | 33.79 | 33.74 |
34.17
|
33.56
|
271K | 0.03% | ||||
| Jan 28 | 33.78 | 33.28 |
34.23
|
32.88
|
212K | 2.33% | ||||
| Jan 27 | 33.01 | 33.76 |
34.13
|
32.58
|
296K | -3.85% | ||||
| Jan 24 | 34.33 | 36.13 |
36.13
|
34
|
600K | -4.67% | ||||
| Jan 23 | 36.01 | 36.45 |
37.41
|
35.62
|
410K | -1.5% | ||||
| Jan 22 | 36.56 | 37.41 |
37.69
|
36.46
|
252K | -1.54% | ||||
| Jan 21 | 37.13 | 37.5 |
38.2
|
37.06
|
291K | -1.12% | ||||
| Jan 17 | 37.55 | 38.13 |
38.73
|
37.14
|
168K | -0.64% | ||||
| Jan 16 | 37.79 | 37.72 |
38.23
|
37.2
|
196K | 0.83% | ||||
| Jan 15 | 37.48 | 36.61 |
38.22
|
36.48
|
281K | 2.63% | ||||
| Jan 14 | 36.52 | 36.07 |
37.59
|
35.46
|
430K | 1.47% | ||||
| Jan 13 | 35.99 | 35.49 |
36.5
|
34.21
|
730K | 1.61% | ||||
| Jan 10 | 35.42 | 34.72 |
36.35
|
34.72
|
418K | 2.19% | ||||
| Jan 9 | 34.66 | 36.59 |
36.97
|
34.44
|
339K | -5.17% | ||||
| Jan 8 | 36.55 | 36.73 |
37.18
|
34.87
|
239K | 2.70% | ||||
| Jan 7 | 35.59 | 35.69 |
36.11
|
35.22
|
143K | -0.59% | ||||
| Jan 6 | 35.8 | 34.62 |
36.03
|
34.09
|
375K | 2.70% | ||||
| Jan 3 | 34.86 | 34.65 |
35.47
|
34.54
|
287K | -0.31% | ||||
| Jan 2 | 34.97 | 34.65 |
35.01
|
33.37
|
328K | 1.69% | ||||
| Dec 31 | 34.39 | 33.98 |
34.65
|
33.45
|
298K | 0.91% | ||||
| Dec 30 | 34.08 | 35.29 |
35.5
|
34.08
|
257K | -3.62% | ||||
| Dec 27 | 35.36 | 38.48 |
38.48
|
34.76
|
561K | -8.42% | ||||
| Dec 26 | 38.61 | 39.94 |
40.15
|
38.34
|
218K | -3.01% | ||||
| Dec 24 | 39.81 | 39.72 |
39.82
|
39.07
|
131K | 0.43% | ||||
| Dec 23 | 39.64 | 39.54 |
40.01
|
38.9
|
350K | 0.63% | ||||
| Dec 20 | 39.39 | 38.7 |
39.49
|
38.03
|
1.5M | 1.84% | ||||
| Dec 19 | 38.68 | 38.63 |
39.11
|
38.14
|
225K | 0.91% | ||||
| Dec 18 | 38.33 | 37.52 |
38.44
|
37
|
270K | 1.83% | ||||
| Dec 17 | 37.64 | 37.72 |
37.75
|
37.02
|
210K | 0.11% | ||||
| Dec 16 | 37.6 | 37.5 |
37.98
|
37.13
|
289K | 0.64% | ||||
| Dec 13 | 37.36 | 37.43 |
38.12
|
37.11
|
213K | -0.37% | ||||
| Dec 12 | 37.5 | 37.9 |
38.64
|
37.38
|
468K | -1.52% | ||||
| Dec 11 | 38.08 | 39.93 |
39.93
|
38.03
|
283K | -3.96% | ||||
| Dec 10 | 39.65 | 41.42 |
41.58
|
39.11
|
797K | -4.3% | ||||
| Dec 9 | 41.43 | 41.22 |
42.08
|
40.85
|
472K | 0.90% | ||||
| Dec 6 | 41.06 | 40.87 |
41.36
|
40.37
|
235K | 1.11% | ||||
| Dec 5 | 40.61 | 40.72 |
41.49
|
40.42
|
415K | 0.10% | ||||
| Dec 4 | 40.57 | 40.06 |
40.64
|
39.36
|
632K | 2.50% | ||||
| Dec 3 | 39.58 | 38.15 |
39.7
|
38.15
|
829K | 3.67% | ||||
| Dec 2 | 38.18 | 39.25 |
40.14
|
38
|
428K | -3.1% | ||||
| Nov 29 | 39.4 | 39.17 |
39.89
|
38.82
|
142K | -0.35% | ||||
| Nov 27 | 39.54 | 38.58 |
39.66
|
38.3
|
263K | 2.78% | ||||
| Nov 26 | 38.47 | 38.54 |
38.72
|
37.62
|
496K | 0.47% | ||||
| Nov 25 | 38.29 | 38.19 |
38.76
|
37.95
|
413K | 0.79% | ||||
| Nov 22 | 37.99 | 38.5 |
38.64
|
37.53
|
185K | -1.14% | ||||
| Nov 21 | 38.43 | 38.76 |
38.93
|
38.01
|
223K | -0.16% | ||||
| Nov 20 | 38.49 | 37.24 |
38.77
|
36.51
|
429K | 2.01% | ||||
| Nov 19 | 37.73 | 36.42 |
37.79
|
36.4
|
262K | 3.97% | ||||
| Nov 18 | 36.29 | 36.08 |
36.48
|
35.5
|
254K | 0.86% | ||||
| Nov 15 | 35.98 | 36.14 |
36.35
|
35.62
|
279K | 0.06% | ||||
| Nov 14 | 35.96 | 34.68 |
36.25
|
34.68
|
279K | 2.86% | ||||
| Nov 13 | 34.96 | 34.45 |
35.42
|
34.12
|
175K | 0.55% | ||||
| Nov 12 | 34.77 | 34.19 |
35.31
|
33.8
|
239K | 2.57% | ||||
| Nov 11 | 33.9 | 33.11 |
34.08
|
32.96
|
209K | 1.92% | ||||
| Nov 8 | 33.26 | 32.68 |
33.28
|
31.77
|
360K | 1.56% | ||||
| Nov 7 | 32.75 | 33.34 |
33.98
|
32.67
|
284K | -1.47% | ||||
| Nov 6 | 33.24 | 36.34 |
36.34
|
31.51
|
500K | 0.61% | ||||
| Nov 5 | 33.04 | 33.73 |
33.73
|
32.43
|
274K | -1.61% | ||||
| Nov 4 | 33.58 | 35.21 |
35.85
|
33.44
|
265K | -3.45% | ||||
| Nov 1 | 34.78 | 34.42 |
35.05
|
33.99
|
234K | 1.67% | ||||
| Oct 31 | 34.21 | 34.65 |
34.99
|
33.78
|
338K | -1.3% | ||||
| Oct 30 | 34.66 | 35.62 |
35.62
|
34.09
|
205K | -3.1% | ||||
| Oct 29 | 35.77 | 36.12 |
36.28
|
35.42
|
215K | -0.72% | ||||
| Oct 28 | 36.03 | 36.15 |
36.64
|
35.94
|
200K | -0.61% | ||||
| Oct 25 | 36.25 | 34.91 |
36.35
|
34.91
|
196K | 3.51% | ||||
| Oct 24 | 35.02 | 35.95 |
35.95
|
34.84
|
230K | -1.99% | ||||
| Oct 23 | 35.73 | 36.44 |
36.66
|
35.6
|
196K | -1.81% | ||||
| Oct 22 | 36.39 | 36.52 |
36.75
|
36.08
|
189K | 0.39% | ||||
| Oct 21 | 36.25 | 35.5 |
36.71
|
35.35
|
283K | 3.34% | ||||
| Oct 18 | 35.08 | 36.32 |
36.72
|
34.42
|
261K | -3.94% | ||||
| Oct 17 | 36.52 | 36.44 |
37.3
|
36.24
|
242K | 0.69% | ||||
| Oct 16 | 36.27 | 35.1 |
36.8
|
35.1
|
191K | 3.30% | ||||
| Oct 15 | 35.11 | 34.34 |
35.19
|
33.91
|
229K | 3.26% | ||||
| Oct 14 | 34 | 34.55 |
34.85
|
33.92
|
226K | -1.71% | ||||
| Oct 11 | 34.59 | 34.42 |
35.06
|
34
|
327K | 1.74% | ||||
| Oct 10 | 34 | 34.33 |
35.2
|
33.86
|
240K | -1.16% | ||||
| Oct 9 | 34.4 | 35.12 |
35.19
|
34.28
|
166K | -1.09% | ||||
| Oct 8 | 34.78 | 35.09 |
35.23
|
34.22
|
356K | -1.58% | ||||
| Oct 7 | 35.34 | 35 |
35.92
|
34.67
|
273K | -0.14% | ||||
| Oct 4 | 35.39 | 35.42 |
35.86
|
34.03
|
267K | -0.28% | ||||
| Oct 3 | 35.49 | 33.66 |
35.84
|
33.66
|
292K | 4.29% | ||||
| Oct 2 | 34.03 | 33.99 |
35.09
|
33.4
|
269K | -0.47% | ||||
| Oct 1 | 34.19 | 33.65 |
34.33
|
33.5
|
429K | 1.36% | ||||
| Sep 30 | 33.73 | 34.08 |
34.41
|
33.54
|
348K | -1.43% | ||||
| Sep 27 | 34.22 | 34.5 |
35.37
|
33.8
|
360K | -0.15% | ||||
| Sep 26 | 34.27 | 35.3 |
35.6
|
34.2
|
271K | -2.81% | ||||
| Sep 25 | 35.26 | 35.31 |
36.4
|
35.17
|
209K | -0.11% | ||||
| Sep 24 | 35.3 | 34.95 |
35.39
|
34.2
|
375K | 1.41% | ||||
| Sep 23 | 34.81 | 36.86 |
37.23
|
34.6
|
348K | -5.69% | ||||
| Sep 20 | 36.91 | 35.49 |
37.44
|
35.25
|
1.5M | 4.03% | ||||
| Sep 19 | 35.48 | 36.07 |
36.43
|
35.23
|
269K | -1.39% | ||||
| Sep 18 | 35.98 | 36.15 |
36.77
|
35.55
|
226K | -1.51% | ||||
| Sep 17 | 36.53 | 36.17 |
36.95
|
35.58
|
186K | 0.52% | ||||
| Sep 16 | 36.34 | 35.36 |
36.93
|
35.06
|
165K | 2.71% | ||||
| Sep 13 | 35.38 | 35.69 |
36.44
|
35.1
|
257K | -0.28% | ||||
| Sep 12 | 35.48 | 36.63 |
36.66
|
34.75
|
297K | -2.34% | ||||
| Sep 11 | 36.33 | 35.96 |
36.64
|
35.64
|
276K | 1.91% | ||||
| Sep 10 | 35.65 | 34.58 |
35.88
|
34.24
|
335K | 2.50% | ||||
| Sep 9 | 34.78 | 34.74 |
35.68
|
34
|
311K | -0.09% | ||||
| Sep 6 | 34.81 | 36.21 |
36.29
|
34.64
|
216K | -3.25% | ||||
| Sep 5 | 35.98 | 37.16 |
37.34
|
35.75
|
293K | -2.31% | ||||
| Sep 4 | 36.83 | 35.97 |
36.99
|
35.53
|
632K | 3.51% | ||||
| Sep 3 | 35.58 | 36.99 |
37.59
|
34.82
|
547K | -4.56% | ||||
| Aug 30 | 37.28 | 37.63 |
38.3
|
36.99
|
343K | -0.29% | ||||
| Aug 29 | 37.39 | 37.78 |
38.44
|
37.16
|
291K | 0.03% | ||||
| Aug 28 | 37.38 | 35.99 |
38.03
|
35.4
|
250K | 3.55% | ||||
| Aug 27 | 36.1 | 37.02 |
39.14
|
35.7
|
321K | -1.82% | ||||
| Aug 26 | 36.77 | 36.82 |
37.87
|
35.9
|
373K | 0.46% | ||||
| Aug 23 | 36.6 | 38.61 |
39.15
|
36.42
|
425K | -5.65% | ||||
| Aug 22 | 38.79 | 41.2 |
41.2
|
38.73
|
278K | -6.08% | ||||
| Aug 21 | 41.3 | 41.35 |
42.28
|
40.87
|
238K | 1.28% | ||||
| Aug 20 | 40.78 | 40.47 |
41.08
|
39.87
|
200K | 0.49% | ||||
| Aug 19 | 40.58 | 41.03 |
42.21
|
40.42
|
309K | -0.37% | ||||
| Aug 16 | 40.73 | 41.03 |
42.17
|
40.1
|
351K | 0.99% | ||||
| Aug 15 | 40.33 | 38.46 |
40.54
|
37.91
|
358K | 5.41% | ||||
| Aug 14 | 38.26 | 38.1 |
39.02
|
37.84
|
281K | -1.06% | ||||
| Aug 13 | 38.67 | 37.46 |
39.08
|
36.53
|
359K | 3.18% | ||||
| Aug 12 | 37.48 | 37.08 |
38.07
|
36.45
|
259K | 0% | ||||
| Aug 9 | 37.48 | 36.46 |
37.76
|
35.89
|
407K | 1.52% | ||||
| Aug 8 | 36.92 | 37.76 |
38.21
|
36.35
|
722K | -0.22% | ||||
| Aug 7 | 37 | 41.9 |
41.9
|
35.73
|
1.3M | -20.03% | ||||
| Aug 6 | 46.27 | 44.55 |
46.33
|
44.53
|
306K | 4.24% | ||||
| Aug 5 | 44.39 | 43.98 |
44.79
|
43.08
|
486K | -0.65% | ||||
| Aug 2 | 44.68 | 43.64 |
44.85
|
43.32
|
213K | 1.50% | ||||
| Aug 1 | 44.02 | 44.08 |
45.22
|
43.56
|
332K | 0% | ||||
| Jul 31 | 44.02 | 44.78 |
45.5
|
43.84
|
304K | -2.07% | ||||
| Jul 30 | 44.95 | 43.78 |
44.99
|
43.78
|
341K | 1.72% | ||||
| Jul 29 | 44.19 | 44.49 |
44.71
|
43.56
|
249K | -0.61% | ||||
| Jul 26 | 44.46 | 44.51 |
44.82
|
43.8
|
322K | 0.54% | ||||
| Jul 25 | 44.22 | 44.6 |
45.05
|
44.06
|
312K | -1.25% | ||||
| Jul 24 | 44.78 | 44.26 |
44.92
|
43.91
|
425K | 0.83% | ||||
| Jul 23 | 44.41 | 44.54 |
44.68
|
43.8
|
258K | -0.02% | ||||
| Jul 22 | 44.42 | 44.88 |
44.88
|
43.95
|
258K | -0.38% | ||||
| Jul 19 | 44.59 | 45.42 |
45.86
|
44.08
|
360K | -2.19% | ||||
| Jul 18 | 45.59 | 44.28 |
45.84
|
43.95
|
227K | 3.07% | ||||
| Jul 17 | 44.23 | 44.56 |
44.99
|
43.78
|
326K | -0.96% | ||||
| Jul 16 | 44.66 | 44.03 |
44.71
|
43.73
|
330K | 1.45% | ||||
| Jul 15 | 44.02 | 44.42 |
44.68
|
43.67
|
263K | -0.72% | ||||
| Jul 12 | 44.34 | 44.03 |
44.41
|
43.37
|
416K | 0.93% | ||||
| Jul 11 | 43.93 | 43.74 |
44.17
|
42.37
|
793K | -1.08% | ||||
| Jul 10 | 44.41 | 44.34 |
44.58
|
43.79
|
644K | 0.91% | ||||
| Jul 9 | 44.01 | 43.06 |
44.14
|
42.8
|
328K | 1.34% | ||||
| Jul 8 | 43.43 | 44.47 |
44.82
|
43.07
|
562K | -1.16% | ||||
| Jul 5 | 43.94 | 44.87 |
45.2
|
43.73
|
661K | -3.34% | ||||
| Jul 3 | 45.46 | 43.89 |
45.47
|
43.67
|
582K | 3.29% | ||||
| Jul 2 | 44.01 | 43.65 |
45.46
|
43.55
|
1.4M | 0.14% | ||||
| Jul 1 | 43.95 | 41.02 |
44
|
40.34
|
9.1M | 7.38% | ||||
| Jun 28 | 40.93 | 40.52 |
41.99
|
39.62
|
1.7M | 1.06% | ||||
| Jun 27 | 40.5 | 38.99 |
42.33
|
38.95
|
1.0M | 3.63% | ||||
| Jun 26 | 39.08 | 38.77 |
39.17
|
37.94
|
590K | 1.35% | ||||
| Jun 25 | 38.56 | 38.39 |
38.96
|
36.5
|
1.9M | 13.85% | ||||
| Jun 24 | 33.87 | 35.06 |
35.3
|
33.85
|
225K | -3.67% | ||||
| Jun 21 | 35.16 | 34.77 |
35.18
|
34.45
|
575K | 0.17% | ||||
| Jun 20 | 35.1 | 34.85 |
35.68
|
34.49
|
281K | 1.30% | ||||
| Jun 19 | 34.65 | 34.47 |
34.77
|
34.07
|
339K | 0.32% | ||||
| Jun 18 | 34.54 | 32.76 |
34.65
|
32.76
|
265K | 6.11% | ||||
| Jun 17 | 32.55 | 31.68 |
32.7
|
31.26
|
416K | 3.96% | ||||
| Jun 14 | 31.31 | 32.47 |
32.47
|
31.26
|
140K | -3.63% | ||||
| Jun 13 | 32.49 | 32.4 |
32.53
|
31.86
|
193K | 2.49% | ||||
| Jun 12 | 31.7 | 31.32 |
32.27
|
31.02
|
133K | 1.02% | ||||
| Jun 11 | 31.38 | 31.55 |
32.9
|
30.85
|
202K | 1.23% | ||||
| Jun 10 | 31 | 31.24 |
31.64
|
30.89
|
141K | -0.23% | ||||
| Jun 7 | 31.07 | 29.56 |
31.21
|
29.56
|
167K | 4.97% | ||||
| Jun 6 | 29.6 | 30.58 |
30.69
|
29.01
|
275K | -2.79% | ||||
| Jun 5 | 30.45 | 31.93 |
32.15
|
30.25
|
228K | -3.88% | ||||
| Jun 4 | 31.68 | 31.63 |
31.94
|
30.77
|
237K | 1.05% | ||||
| Jun 3 | 31.35 | 30.98 |
31.8
|
30.74
|
179K | 1.65% | ||||
| May 31 | 30.84 | 31.25 |
31.96
|
30.78
|
234K | -2.8% | ||||
| May 30 | 31.73 | 31.91 |
32.38
|
31.31
|
120K | -0.06% | ||||
| May 29 | 31.75 | 31.99 |
32.28
|
31.33
|
165K | -1.55% | ||||
| May 28 | 32.25 | 32.92 |
33.34
|
32.02
|
351K | -1.8% | ||||
| May 24 | 32.84 | 33.2 |
33.4
|
32.62
|
133K | -0.42% | ||||
| May 23 | 32.98 | 33.12 |
33.12
|
32.05
|
152K | -1.38% | ||||
| May 22 | 33.44 | 34.17 |
34.52
|
33.05
|
101K | -2.42% | ||||
| May 21 | 34.27 | 32.98 |
34.34
|
32.53
|
161K | 4.45% | ||||
| May 20 | 32.81 | 34.24 |
34.24
|
32.68
|
209K | -4.26% | ||||
| May 17 | 34.27 | 33.92 |
34.84
|
33.9
|
167K | 0.15% | ||||
| May 16 | 34.22 | 34.92 |
35.01
|
33.73
|
232K | -1.67% | ||||
| May 15 | 34.8 | 33.46 |
34.86
|
33.37
|
135K | 3.02% | ||||
| May 14 | 33.78 | 32.41 |
34.03
|
32.34
|
173K | 4% | ||||
| May 13 | 32.48 | 34.67 |
35.11
|
32.45
|
228K | -8.87% | ||||
| May 10 | 35.64 | 33.78 |
36.96
|
33.37
|
633K | 10.31% | ||||
| May 9 | 32.31 | 31.88 |
32.76
|
31.56
|
193K | 0.34% | ||||
| May 8 | 32.2 | 33.5 |
33.51
|
32.05
|
123K | -4.02% | ||||
| May 7 | 33.55 | 33.24 |
33.9
|
32.78
|
243K | 1.15% | ||||
| May 6 | 33.17 | 32.09 |
33.44
|
31.86
|
135K | 1.44% | ||||
| May 3 | 32.7 | 31.14 |
32.74
|
31.03
|
135K | 5.65% | ||||
| May 2 | 30.95 | 29.87 |
30.97
|
29.6
|
185K | 3.30% | ||||
| May 1 | 29.96 | 30.7 |
30.91
|
29.91
|
233K | -2.44% | ||||
| Apr 30 | 30.71 | 31.37 |
31.65
|
30.24
|
238K | -1.44% | ||||
| Apr 29 | 31.16 | 31.7 |
31.7
|
31.15
|
105K | -1.24% | ||||
| Apr 26 | 31.55 | 31.15 |
31.58
|
30.77
|
105K | 1.32% | ||||
| Apr 25 | 31.14 | 31.82 |
32.65
|
30.51
|
144K | -2.17% | ||||
| Apr 24 | 31.83 | 32.73 |
32.77
|
31.68
|
144K | -2.39% | ||||
| Apr 23 | 32.61 | 32.03 |
33.01
|
31.66
|
169K | 2% | ||||
| Apr 22 | 31.97 | 31.13 |
32.72
|
31.05
|
129K | 1.95% | ||||
| Apr 18 | 31.36 | 31.25 |
31.85
|
30
|
170K | 0.97% | ||||
| Apr 17 | 31.06 | 32.23 |
32.38
|
30.46
|
184K | -3% | ||||
| Apr 16 | 32.02 | 32.84 |
33.35
|
31.97
|
283K | -1.78% | ||||
| Apr 15 | 32.6 | 31.24 |
32.64
|
31.18
|
150K | 4.82% | ||||
| Apr 12 | 31.1 | 31.42 |
31.7
|
30.55
|
163K | 0.42% | ||||
| Apr 11 | 30.97 | 31.66 |
32.13
|
30.83
|
163K | 0% | ||||