About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
ZYME
...
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.
- Zymeworks Non-GAAP EPS of -$0.38 beats by $0.09, revenue of $16.51M beats by $2.08M
- Zymeworks Q3 2023 Earnings Preview
- Zymeworks GAAP EPS of -$0.76 misses by $0.27, revenue of $7M misses by $9.97M
- Zymeworks Q2 2023 Earnings Preview
- Zymeworks joins Russell 3000, Russell 2000, and Russell microcap indexes
- Zymeworks COO to step down
- Zymeworks GAAP EPS of -$0.37 beats by $0.12, revenue of $35.58M beats by $16.06M
- Zymeworks Non-GAAP EPS of -$0.34 beats by $0.20, revenue of $35.58M beats by $16.06M
- Zymeworks Q1 2023 Earnings Preview
- Zymeworks a buy at Wells Fargo on royalty streams, future milestones
- Zymeworks and Daiichi Sankyo end bispecific antibody deal
- Zymeworks gains 11% on Q4 earnings beat; provides update on cancer drug
- Zymeworks GAAP EPS of $4.65 beats by $2.16, revenue of $402.49M beats by $188.16M
- Zymeworks Q4 2022 Earnings Preview
- Jazz Pharma, Zymeworks post 84% overall survival for GIT cancer candidate
- Catalyst watch: Eyes on Virgin Galactic, Monster Beverage, Procter & Gamble and Netflix
- Zymeworks nears one-year high after insider purchase
- Zymeworks says cash runway will fund operations through 2026; CMO leaving biotech
- Zymeworks to transfer listing to Nasdaq
- Zymeworks Non-GAAP EPS of -$0.66 beats by $0.31, revenue of $2.6M misses by $1.95M
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 24, 2022 | -0.95 / -1.14 | 19.87M / 9.4M |
Beat! |
| November 3, 2021 | -1.25 / -1.17 | 4.4M / 8.58M | |
| August 4, 2021 | -1.31 / -1.05 | 1.77M / 8.11M | |
| May 5, 2021 | -0.87 / -1.04 | 644K / 7.11M |
Beat! |
| February 24, 2021 | -0.74 / -1.23 | 15.68M / 10.3M |
Beat! |
| November 3, 2020 | -1.43 / -0.886 | 2.64M / 12.72M | |
| August 5, 2020 | -0.77 / -0.86 | 12.36M / 8.11M |
Beat! |
| May 7, 2020 | -0.64 / -1.15 | 8.27M / 6.75M |
Beat! |
| March 2, 2020 | -1.66 / -0.85 | 1.88M / 9.48M | |
| November 5, 2019 | -0.54 / -0.73 | 7.86M / 7.11M |
Beat! |
| August 2, 2019 | -0.89 / -0.64 | 7.88M / 5.1M |
Beat! |
| May 2, 2019 | -0.43 / -0.52 | 11.93M / 6.88M |
Beat! |
| March 13, 2019 | 0.29 / 0.29 | 28.9M / 28.91M | |
| November 7, 2018 | -0.59 / -0.69 | 2.05M / 1.33M |
Beat! |
| August 1, 2018 | -0.22 / -0.16 | 22M / 20.67M |
Beat! |
| August 8, 2017 | -0.64 / -0.54 | 1.34M / - |
Beat! |
| May 15, 2017 | - / -0.59 | 230.0K / - |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 9.59 | 9.24 |
9.62
|
9.21
|
594K | 4.35% | ||||
| May 17, 2023 | 9.19 | 9.23 |
9.23
|
8.56
|
603K | 1.77% | ||||
| May 16, 2023 | 9.03 | 9.6 |
9.66
|
8.84
|
656K | -8.04% | ||||
| May 15, 2023 | 9.82 | 9.88 |
10.02
|
9.79
|
486K | -0.41% | ||||
| May 12, 2023 | 9.86 | 9.98 |
10.04
|
9.74
|
404K | -1.2% | ||||
| May 11, 2023 | 9.98 | 9.65 |
10.09
|
9.55
|
449K | 2.99% | ||||
| May 10, 2023 | 9.69 | 10 |
10
|
9.55
|
611K | -1.92% | ||||
| May 9, 2023 | 9.88 | 9.52 |
10.29
|
9.34
|
1.3M | 12.79% | ||||
| May 8, 2023 | 8.76 | 8.7 |
8.87
|
8.5
|
419K | 1.39% | ||||
| May 5, 2023 | 8.64 | 8.53 |
8.78
|
8.44
|
307K | 1.77% | ||||
| May 4, 2023 | 8.49 | 8.4 |
8.53
|
8.18
|
301K | 0.47% | ||||
| May 3, 2023 | 8.45 | 8.21 |
8.61
|
8.18
|
373K | 3.05% | ||||
| May 2, 2023 | 8.2 | 8.37 |
8.51
|
8.09
|
506K | -2.73% | ||||
| May 1, 2023 | 8.43 | 8.45 |
8.51
|
8.2
|
287K | 0.36% | ||||
| Apr 28, 2023 | 8.4 | 8.44 |
8.54
|
8.2
|
441K | -0.94% | ||||
| Apr 27, 2023 | 8.48 | 8.77 |
8.77
|
8.36
|
425K | -2.97% | ||||
| Apr 26, 2023 | 8.74 | 9.12 |
9.27
|
8.57
|
735K | -3.64% | ||||
| Apr 25, 2023 | 9.07 | 9.8 |
9.8
|
9.03
|
428K | -7.16% | ||||
| Apr 24, 2023 | 9.77 | 9.79 |
9.79
|
9.45
|
586K | -0.61% | ||||
| Apr 21, 2023 | 9.83 | 9.85 |
9.91
|
9.7
|
431K | 0% | ||||
| Apr 20, 2023 | 9.83 | 9.78 |
9.96
|
9.51
|
532K | -0.61% | ||||
| Apr 19, 2023 | 9.89 | 9.93 |
10.06
|
9.66
|
424K | -0.9% | ||||
| Apr 18, 2023 | 9.98 | 10.21 |
10.3
|
9.86
|
495K | -2.35% | ||||
| Apr 17, 2023 | 10.22 | 9.99 |
10.28
|
9.9
|
541K | 2.92% | ||||
| Apr 14, 2023 | 9.93 | 9.94 |
10.35
|
9.83
|
591K | -1.39% | ||||
| Apr 13, 2023 | 10.07 | 9.47 |
10.12
|
9.47
|
698K | 6.90% | ||||
| Apr 12, 2023 | 9.42 | 9.15 |
9.55
|
9.03
|
451K | 4.67% | ||||
| Apr 11, 2023 | 9 | 9.34 |
9.53
|
8.73
|
1.0M | -3.95% | ||||
| Apr 10, 2023 | 9.37 | 9.44 |
9.48
|
9.28
|
596K | -0.21% | ||||
| Apr 6, 2023 | 9.39 | 9.38 |
9.53
|
9.32
|
613K | -0.21% | ||||
| Apr 5, 2023 | 9.41 | 9.46 |
9.71
|
9.19
|
643K | 0.11% | ||||
| Apr 4, 2023 | 9.4 | 9.47 |
9.59
|
9.18
|
458K | 0.32% | ||||
| Apr 3, 2023 | 9.37 | 9 |
9.57
|
9
|
1.0M | 3.65% | ||||
| Mar 31, 2023 | 9.04 | 8.9 |
9.45
|
8.9
|
1.0M | 3.20% | ||||
| Mar 30, 2023 | 8.76 | 8.67 |
8.84
|
8.37
|
374K | 1.39% | ||||
| Mar 29, 2023 | 8.64 | 8.15 |
8.65
|
8
|
512K | 7.06% | ||||
| Mar 28, 2023 | 8.07 | 8.08 |
8.33
|
7.95
|
1.0M | -0.37% | ||||
| Mar 27, 2023 | 8.1 | 8.25 |
8.27
|
8.06
|
299K | -1.22% | ||||
| Mar 24, 2023 | 8.2 | 8.12 |
8.31
|
8.07
|
329K | 0.24% | ||||
| Mar 23, 2023 | 8.18 | 8.44 |
8.48
|
8.08
|
457K | -2.39% | ||||
| Mar 22, 2023 | 8.38 | 8.92 |
8.92
|
8.37
|
421K | -6.05% | ||||
| Mar 21, 2023 | 8.92 | 8.48 |
8.94
|
8.48
|
431K | 4.69% | ||||
| Mar 20, 2023 | 8.52 | 8.3 |
8.74
|
8.16
|
570K | 1.91% | ||||
| Mar 17, 2023 | 8.36 | 8.23 |
8.48
|
8.21
|
407K | 0.72% | ||||
| Mar 16, 2023 | 8.3 | 8.61 |
8.61
|
8.02
|
720K | -3.82% | ||||
| Mar 15, 2023 | 8.63 | 8.35 |
8.67
|
8.17
|
554K | 1.89% | ||||
| Mar 14, 2023 | 8.47 | 8.37 |
8.74
|
8.27
|
466K | 2.67% | ||||
| Mar 13, 2023 | 8.25 | 7.88 |
8.29
|
7.86
|
411K | 4.04% | ||||
| Mar 10, 2023 | 7.93 | 8.03 |
8.06
|
7.67
|
1.1M | -1.86% | ||||
| Mar 9, 2023 | 8.08 | 7.96 |
8.32
|
7.88
|
924K | 1% | ||||
| Mar 8, 2023 | 8 | 8.85 |
8.85
|
7.75
|
2.0M | 0.50% | ||||
| Mar 7, 2023 | 7.96 | 7.83 |
8.07
|
7.65
|
489K | 0.13% | ||||
| Mar 6, 2023 | 7.95 | 8 |
8.07
|
7.83
|
521K | -0.75% | ||||
| Mar 3, 2023 | 8.01 | 8 |
8.08
|
7.89
|
312K | 0.12% | ||||
| Mar 2, 2023 | 8 | 7.89 |
8.07
|
7.42
|
618K | -0.12% | ||||
| Mar 1, 2023 | 8.01 | 8.2 |
8.3
|
7.95
|
494K | -2.55% | ||||
| Feb 28, 2023 | 8.22 | 8.36 |
8.55
|
8.05
|
1.4M | -1.91% | ||||
| Feb 27, 2023 | 8.38 | 8.73 |
8.78
|
8.3
|
555K | -2.78% | ||||
| Feb 24, 2023 | 8.62 | 8.55 |
8.74
|
8.46
|
360K | -0.12% | ||||
| Feb 23, 2023 | 8.63 | 8.6 |
8.74
|
8.48
|
339K | 0.70% | ||||
| Feb 22, 2023 | 8.57 | 8.52 |
8.62
|
8.35
|
354K | 0% | ||||
| Feb 21, 2023 | 8.57 | 8.6 |
8.64
|
8.4
|
450K | -0.58% | ||||
| Feb 17, 2023 | 8.62 | 8.53 |
8.65
|
8.17
|
699K | 0% | ||||
| Feb 16, 2023 | 8.62 | 8.85 |
9.1
|
8.55
|
593K | -2.82% | ||||
| Feb 15, 2023 | 8.87 | 8.86 |
8.96
|
8.64
|
282K | -0.34% | ||||
| Feb 14, 2023 | 8.9 | 8.85 |
9.1
|
8.71
|
231K | -0.22% | ||||
| Feb 13, 2023 | 8.92 | 9.18 |
9.22
|
8.71
|
440K | -2.09% | ||||
| Feb 10, 2023 | 9.11 | 9.16 |
9.26
|
9
|
262K | -0.76% | ||||
| Feb 9, 2023 | 9.18 | 9 |
9.52
|
8.96
|
457K | 1.89% | ||||
| Feb 8, 2023 | 9.01 | 9.76 |
9.8
|
8.93
|
713K | -7.11% | ||||
| Feb 7, 2023 | 9.7 | 9.8 |
9.89
|
9.52
|
484K | -1.22% | ||||
| Feb 6, 2023 | 9.82 | 9.64 |
10.14
|
9.48
|
905K | 3.59% | ||||
| Feb 3, 2023 | 9.48 | 9.23 |
9.93
|
9.18
|
680K | 2.49% | ||||
| Feb 2, 2023 | 9.25 | 9.43 |
9.58
|
9.07
|
615K | -0.22% | ||||
| Feb 1, 2023 | 9.27 | 9.5 |
9.54
|
9.21
|
398K | -1.9% | ||||
| Jan 31, 2023 | 9.45 | 9.53 |
9.65
|
9.32
|
292K | -0.94% | ||||
| Jan 30, 2023 | 9.54 | 9.55 |
9.68
|
9.16
|
552K | -0.42% | ||||
| Jan 27, 2023 | 9.58 | 9.79 |
9.82
|
9.51
|
370K | -1.74% | ||||
| Jan 26, 2023 | 9.75 | 9.92 |
9.92
|
9.38
|
530K | -0.31% | ||||
| Jan 25, 2023 | 9.78 | 9.79 |
10
|
9.64
|
622K | -0.41% | ||||
| Jan 24, 2023 | 9.82 | 9.87 |
9.92
|
9.33
|
955K | 4.36% | ||||
| Jan 23, 2023 | 9.41 | 10.02 |
10.06
|
9.34
|
644K | -5.9% | ||||
| Jan 20, 2023 | 10 | 9.85 |
10.09
|
9.34
|
908K | 3.31% | ||||
| Jan 19, 2023 | 9.68 | 10.43 |
10.8
|
9.19
|
2.2M | -3.2% | ||||
| Jan 18, 2023 | 10 | 10.31 |
10.69
|
9.81
|
975K | 0% | ||||
| Jan 17, 2023 | 10 | 10 |
10.08
|
9.38
|
1.1M | -0.4% | ||||
| Jan 13, 2023 | 10.04 | 9.02 |
10.06
|
8.97
|
1.6M | 15.80% | ||||
| Jan 12, 2023 | 8.67 | 8.21 |
8.67
|
8.04
|
501K | 5.22% | ||||
| Jan 11, 2023 | 8.24 | 7.8 |
8.24
|
7.43
|
1.5M | 5.64% | ||||
| Jan 10, 2023 | 7.8 | 7.56 |
7.84
|
7.31
|
2.3M | 3.45% | ||||
| Jan 9, 2023 | 7.54 | 7.67 |
7.82
|
7.5
|
568K | -1.44% | ||||
| Jan 6, 2023 | 7.65 | 8 |
8
|
7.54
|
674K | -4.38% | ||||
| Jan 5, 2023 | 8 | 7.44 |
8.2
|
7.41
|
1.0M | 4.30% | ||||
| Jan 4, 2023 | 7.67 | 7.63 |
7.82
|
7.5
|
356K | 1.72% | ||||
| Jan 3, 2023 | 7.54 | 7.95 |
8.21
|
7.45
|
716K | -4.07% | ||||
| Dec 30 | 7.86 | 7.84 |
7.92
|
7.63
|
362K | 0.64% | ||||
| Dec 29 | 7.81 | 7.49 |
7.87
|
7.34
|
458K | 4.27% | ||||
| Dec 28 | 7.49 | 7.31 |
7.86
|
7.31
|
474K | 0% | ||||
| Dec 27 | 7.49 | 7.89 |
7.96
|
7.29
|
981K | -6.84% | ||||
| Dec 23 | 8.04 | 8.85 |
9.07
|
7.94
|
2.8M | -8.53% | ||||
| Dec 22 | 8.79 | 8.75 |
9.28
|
8.02
|
3.5M | 0.46% | ||||
| Dec 21 | 8.75 | 7.25 |
8.78
|
7.01
|
8.1M | 23.59% | ||||
| Dec 20 | 7.08 | 7.07 |
7.37
|
6.89
|
3.4M | 4.27% | ||||
| Dec 19 | 6.79 | 8.26 |
8.4
|
6.69
|
7.2M | 5.11% | ||||
| Dec 16 | 6.46 | 6.38 |
6.6
|
6.34
|
1.0M | 0.47% | ||||
| Dec 15 | 6.43 | 6.39 |
6.6
|
6.23
|
1.0M | 0.16% | ||||
| Dec 14 | 6.42 | 6.16 |
6.67
|
5.98
|
1.3M | 3.88% | ||||
| Dec 13 | 6.18 | 6.11 |
6.43
|
5.76
|
735K | 3% | ||||
| Dec 12 | 6 | 6.58 |
6.68
|
5.95
|
1.4M | -10.58% | ||||
| Dec 9 | 6.71 | 7.24 |
8.22
|
6.56
|
1.3M | -5.23% | ||||
| Dec 8 | 7.08 | 7.48 |
7.63
|
7.04
|
604K | -4.32% | ||||
| Dec 7 | 7.4 | 7.12 |
7.55
|
6.6
|
1.5M | 5.26% | ||||
| Dec 6 | 7.03 | 7.64 |
8.07
|
6.94
|
2.2M | -7.74% | ||||
| Dec 5 | 7.62 | 7.56 |
7.73
|
7.32
|
892K | 0.53% | ||||
| Dec 2 | 7.58 | 7.73 |
7.78
|
7.17
|
1.1M | -1.94% | ||||
| Dec 1 | 7.73 | 7.77 |
8.02
|
7.61
|
216K | 0.13% | ||||
| Nov 30 | 7.72 | 7.77 |
7.95
|
7.51
|
377K | 0.13% | ||||
| Nov 29 | 7.71 | 7.75 |
7.94
|
7.6
|
340K | -1.53% | ||||
| Nov 28 | 7.83 | 7.91 |
8.15
|
7.77
|
502K | -0.13% | ||||
| Nov 25 | 7.84 | 8.07 |
8.13
|
7.66
|
350K | -2.49% | ||||
| Nov 23 | 8.04 | 7.8 |
8.15
|
7.69
|
552K | 3.61% | ||||
| Nov 22 | 7.76 | 8.03 |
8.03
|
7.41
|
633K | -2.39% | ||||
| Nov 21 | 7.95 | 7.84 |
7.99
|
7.58
|
808K | 2.45% | ||||
| Nov 18 | 7.76 | 8.01 |
8.01
|
7.58
|
289K | -3.12% | ||||
| Nov 17 | 8.01 | 7.56 |
8.02
|
7.45
|
354K | 2.43% | ||||
| Nov 16 | 7.82 | 8.43 |
8.43
|
7.79
|
395K | -7.89% | ||||
| Nov 15 | 8.49 | 8.19 |
8.73
|
8.1
|
550K | 6.26% | ||||
| Nov 14 | 7.99 | 8.35 |
8.35
|
7.65
|
1.2M | -4.31% | ||||
| Nov 11 | 8.35 | 8.2 |
8.5
|
7.97
|
518K | 1.83% | ||||
| Nov 10 | 8.2 | 7.49 |
8.23
|
7.11
|
1.7M | 9.04% | ||||
| Nov 9 | 7.52 | 7.56 |
8.13
|
7.06
|
830K | -1.44% | ||||
| Nov 8 | 7.63 | 8 |
8.15
|
7.21
|
763K | -4.03% | ||||
| Nov 7 | 7.95 | 7.9 |
7.98
|
7.52
|
940K | -0.38% | ||||
| Nov 4 | 7.98 | 7.43 |
8.01
|
7.23
|
1.4M | 8.42% | ||||
| Nov 3 | 7.36 | 7.05 |
7.49
|
7.01
|
977K | 4.69% | ||||
| Nov 2 | 7.03 | 7.35 |
7.57
|
7.01
|
814K | -5.64% | ||||
| Nov 1 | 7.45 | 7.26 |
7.57
|
7.01
|
1.1M | 0.27% | ||||
| Oct 31 | 7.43 | 6.69 |
7.77
|
6.54
|
4.2M | 11.73% | ||||
| Oct 28 | 6.65 | 6.27 |
6.73
|
5.99
|
1.7M | 7.78% | ||||
| Oct 27 | 6.17 | 5.97 |
6.32
|
5.8
|
919K | 2.83% | ||||
| Oct 26 | 6 | 5.74 |
6.1
|
5.71
|
3.7M | 4.90% | ||||
| Oct 25 | 5.72 | 5.96 |
6.18
|
5.63
|
546K | -4.67% | ||||
| Oct 24 | 6 | 6.15 |
6.29
|
5.83
|
982K | -4% | ||||
| Oct 21 | 6.25 | 6.31 |
6.43
|
5.95
|
1.3M | -3.1% | ||||
| Oct 20 | 6.45 | 6.61 |
7.17
|
6.08
|
3.0M | -0.77% | ||||
| Oct 19 | 6.5 | 5.88 |
6.83
|
5.81
|
11.1M | 15.86% | ||||
| Oct 18 | 5.61 | 5.87 |
5.87
|
5.46
|
409K | -2.43% | ||||
| Oct 17 | 5.75 | 5.56 |
5.81
|
5.47
|
423K | 4.17% | ||||
| Oct 14 | 5.52 | 4.88 |
5.65
|
4.88
|
746K | 12.88% | ||||
| Oct 13 | 4.89 | 4.91 |
5.18
|
4.86
|
290K | -3.36% | ||||
| Oct 12 | 5.06 | 5.27 |
5.31
|
4.96
|
603K | -5.42% | ||||
| Oct 11 | 5.35 | 5.88 |
5.98
|
5.25
|
778K | -10.39% | ||||
| Oct 10 | 5.97 | 5.82 |
6.01
|
5.82
|
243K | 1.19% | ||||
| Oct 7 | 5.9 | 6.06 |
6.17
|
5.74
|
1.1M | -4.68% | ||||
| Oct 6 | 6.19 | 6.06 |
6.44
|
5.92
|
556K | 1.14% | ||||
| Oct 5 | 6.12 | 6.1 |
6.32
|
5.76
|
891K | 0.16% | ||||
| Oct 4 | 6.11 | 6.17 |
6.4
|
6.09
|
1.1M | 2.86% | ||||
| Oct 3 | 5.94 | 6.09 |
6.38
|
5.87
|
958K | -3.41% | ||||
| Sep 30 | 6.15 | 5.8 |
6.25
|
5.8
|
697K | 5.85% | ||||
| Sep 29 | 5.81 | 5.5 |
5.86
|
5.4
|
538K | 4.12% | ||||
| Sep 28 | 5.58 | 5.53 |
5.92
|
5.53
|
496K | 1.27% | ||||
| Sep 27 | 5.51 | 5.38 |
5.58
|
5.34
|
467K | 4.55% | ||||
| Sep 26 | 5.27 | 5.26 |
5.6
|
5.23
|
494K | 0% | ||||
| Sep 23 | 5.27 | 5.25 |
5.36
|
5.09
|
452K | -1.13% | ||||
| Sep 22 | 5.33 | 5.69 |
5.75
|
5.25
|
482K | -5.83% | ||||
| Sep 21 | 5.66 | 5.74 |
5.8
|
5.59
|
529K | -1.39% | ||||
| Sep 20 | 5.74 | 5.8 |
5.88
|
5.64
|
357K | -2.38% | ||||
| Sep 19 | 5.88 | 5.58 |
5.89
|
5.57
|
606K | 3.89% | ||||
| Sep 16 | 5.66 | 5.29 |
5.68
|
5.28
|
672K | 4.81% | ||||
| Sep 15 | 5.4 | 4.96 |
5.43
|
4.96
|
419K | 9.53% | ||||
| Sep 14 | 4.93 | 4.94 |
4.96
|
4.7
|
424K | -1.4% | ||||
| Sep 13 | 5 | 4.9 |
5.24
|
4.89
|
422K | 1.21% | ||||
| Sep 12 | 4.94 | 5.22 |
5.23
|
4.91
|
467K | -5.36% | ||||
| Sep 9 | 5.22 | 5 |
5.23
|
4.95
|
438K | 2.96% | ||||
| Sep 8 | 5.07 | 4.66 |
5.08
|
4.57
|
612K | 9.03% | ||||
| Sep 7 | 4.65 | 4.76 |
4.77
|
4.11
|
1.6M | -2.31% | ||||
| Sep 6 | 4.76 | 6.6 |
6.6
|
4.72
|
1.3M | -28.85% | ||||
| Sep 2 | 6.69 | 6.55 |
6.72
|
6.28
|
401K | 3.40% | ||||
| Sep 1 | 6.47 | 6.36 |
6.48
|
6.2
|
260K | 0.94% | ||||
| Aug 31 | 6.41 | 6.5 |
6.57
|
6.3
|
250K | -0.16% | ||||
| Aug 30 | 6.42 | 6.48 |
6.64
|
6.26
|
308K | -0.62% | ||||
| Aug 29 | 6.46 | 6.51 |
6.68
|
6.37
|
272K | -2.12% | ||||
| Aug 26 | 6.6 | 7.18 |
7.19
|
6.58
|
355K | -6.12% | ||||
| Aug 25 | 7.03 | 7.17 |
7.17
|
6.85
|
380K | 0.72% | ||||
| Aug 24 | 6.98 | 6.44 |
7.18
|
6.44
|
496K | 7.06% | ||||
| Aug 23 | 6.52 | 6.39 |
6.59
|
6.04
|
784K | 1.87% | ||||
| Aug 22 | 6.4 | 6.18 |
6.45
|
6.03
|
631K | 1.11% | ||||
| Aug 19 | 6.33 | 6.33 |
6.49
|
6.24
|
300K | -1.25% | ||||
| Aug 18 | 6.41 | 6.27 |
6.52
|
6.11
|
345K | 0.31% | ||||
| Aug 17 | 6.39 | 6.89 |
6.89
|
6.39
|
367K | -8.58% | ||||
| Aug 16 | 6.99 | 7.15 |
7.25
|
6.98
|
411K | -3.19% | ||||
| Aug 15 | 7.22 | 7.41 |
7.47
|
7.16
|
298K | -2.83% | ||||
| Aug 12 | 7.43 | 6.93 |
7.53
|
6.93
|
557K | 6.60% | ||||
| Aug 11 | 6.97 | 6.99 |
7.5
|
6.89
|
912K | 1.60% | ||||
| Aug 10 | 6.86 | 6.87 |
6.95
|
6.72
|
467K | 1.93% | ||||
| Aug 9 | 6.73 | 6.85 |
6.91
|
6.5
|
542K | -3.86% | ||||
| Aug 8 | 7 | 6.5 |
7.29
|
6.5
|
2.3M | 7.86% | ||||
| Aug 5 | 6.49 | 6.2 |
6.69
|
6.2
|
2.2M | -1.82% | ||||
| Aug 4 | 6.61 | 6.28 |
6.61
|
6.27
|
1.2M | 5.59% | ||||
| Aug 3 | 6.26 | 6.26 |
6.54
|
6.26
|
633K | 1.95% | ||||
| Aug 2 | 6.14 | 5.91 |
6.27
|
5.91
|
590K | 3.37% | ||||
| Aug 1 | 5.94 | 5.72 |
6
|
5.71
|
631K | 1.71% | ||||
| Jul 29 | 5.84 | 5.77 |
5.97
|
5.73
|
723K | 0% | ||||
| Jul 28 | 5.84 | 5.89 |
5.97
|
5.73
|
476K | -0.51% | ||||
| Jul 27 | 5.87 | 5.82 |
5.88
|
5.65
|
391K | 2.26% | ||||
| Jul 26 | 5.74 | 5.37 |
5.9
|
5.37
|
647K | 5.71% | ||||
| Jul 25 | 5.43 | 5.84 |
5.89
|
5.35
|
1.0M | -6.7% | ||||
| Jul 22 | 5.82 | 6.29 |
6.41
|
5.8
|
759K | -8.06% | ||||
| Jul 21 | 6.33 | 6.25 |
6.51
|
6.24
|
1.3M | 1.12% | ||||
| Jul 20 | 6.26 | 6.16 |
6.55
|
6.11
|
870K | 1.46% | ||||
| Jul 19 | 6.17 | 5.92 |
6.3
|
5.89
|
752K | 6.01% | ||||
| Jul 18 | 5.82 | 5.96 |
6.18
|
5.82
|
743K | -0.85% | ||||
| Jul 15 | 5.87 | 5.94 |
6.06
|
5.79
|
483K | -0.68% | ||||
| Jul 14 | 5.91 | 5.89 |
6.06
|
5.82
|
778K | -0.34% | ||||
| Jul 13 | 5.93 | 5.5 |
6.06
|
5.46
|
458K | 4.40% | ||||
| Jul 12 | 5.68 | 5.87 |
5.96
|
5.58
|
816K | -3.24% | ||||
| Jul 11 | 5.87 | 6.32 |
6.42
|
5.84
|
585K | -9.69% | ||||
| Jul 8 | 6.5 | 5.94 |
6.54
|
5.94
|
1.1M | 7.62% | ||||
| Jul 7 | 6.04 | 5.66 |
6.14
|
5.66
|
903K | 5.78% | ||||
| Jul 6 | 5.71 | 5.98 |
6.18
|
5.61
|
878K | -5.46% | ||||
| Jul 5 | 6.04 | 5.44 |
6.04
|
5.3
|
1.6M | 9.03% | ||||
| Jul 1 | 5.54 | 5.32 |
5.66
|
5.23
|
657K | 4.53% | ||||
| Jun 30 | 5.3 | 5.39 |
5.39
|
4.96
|
5.8M | -3.28% | ||||
| Jun 29 | 5.48 | 5.61 |
5.61
|
5.3
|
543K | -2.49% | ||||
| Jun 28 | 5.62 | 6.14 |
6.17
|
5.53
|
580K | -8.17% | ||||
| Jun 27 | 6.12 | 6.3 |
6.32
|
6.06
|
467K | -2.86% | ||||
| Jun 24 | 6.3 | 6.38 |
6.38
|
6.04
|
623K | -0.32% | ||||
| Jun 23 | 6.32 | 6.13 |
6.49
|
6.05
|
823K | 3.27% | ||||
| Jun 22 | 6.12 | 6.26 |
6.53
|
6.1
|
542K | -4.38% | ||||
| Jun 21 | 6.4 | 6.18 |
6.64
|
6.18
|
928K | 4.92% | ||||
| Jun 17 | 6.1 | 5.66 |
6.29
|
5.62
|
1.4M | 8.73% | ||||
| Jun 16 | 5.61 | 5.64 |
5.66
|
5.25
|
770K | -3.28% | ||||
| Jun 15 | 5.8 | 5.84 |
5.91
|
5.49
|
921K | -0.17% | ||||
| Jun 14 | 5.81 | 5.49 |
5.84
|
5.23
|
801K | 6.41% | ||||
| Jun 13 | 5.46 | 5.85 |
5.85
|
5.37
|
829K | -10.78% | ||||
| Jun 10 | 6.12 | 6.27 |
6.31
|
5.81
|
1.4M | -4.23% | ||||
| Jun 9 | 6.39 | 6.89 |
6.92
|
6.34
|
903K | -8.06% | ||||
| Jun 8 | 6.95 | 6.79 |
7.18
|
6.75
|
1.4M | 2.96% | ||||
| Jun 7 | 6.75 | 6.69 |
6.86
|
6.55
|
949K | -1.89% | ||||
| Jun 6 | 6.88 | 7.23 |
7.6
|
6.85
|
1.5M | -3.1% | ||||
| Jun 3 | 7.1 | 6.73 |
7.13
|
6.58
|
980K | 5.19% | ||||
| Jun 2 | 6.75 | 6.98 |
7.1
|
6.65
|
906K | -3.3% | ||||
| Jun 1 | 6.98 | 6.85 |
7.11
|
6.64
|
996K | 3.87% | ||||
| May 31 | 6.72 | 6.89 |
7.03
|
6.6
|
3.5M | -2.18% | ||||
| May 27 | 6.87 | 6.58 |
6.94
|
6.26
|
2.3M | 7.85% | ||||
| May 26 | 6.37 | 5.89 |
6.84
|
5.81
|
2.0M | 7.60% | ||||
| May 25 | 5.92 | 5.81 |
6.02
|
5.64
|
1.0M | 1.89% | ||||
| May 24 | 5.81 | 6.06 |
6.09
|
5.7
|
911K | -5.22% | ||||
| May 23 | 6.13 | 5.99 |
6.23
|
5.83
|
1.4M | 2.34% | ||||
| May 20 | 5.99 | 5.73 |
6.08
|
5.61
|
1.9M | 2.92% | ||||
| May 19 | 5.82 | 5.11 |
6.07
|
5.11
|
2.8M | 12.57% | ||||
| May 18 | 5.17 | 5.75 |
5.84
|
5.1
|
1.4M | -12.07% | ||||
| May 17 | 5.88 | 5.44 |
6.08
|
5.32
|
2.8M | 10.11% | ||||
| May 16 | 5.34 | 5.55 |
5.63
|
5.31
|
822K | -3.78% | ||||
| May 13 | 5.55 | 5.31 |
5.59
|
5.2
|
1.1M | 6.53% | ||||
| May 12 | 5.21 | 5.04 |
5.33
|
5.02
|
984K | 0.97% | ||||
| May 11 | 5.16 | 5.55 |
5.55
|
4.98
|
1.3M | -8.02% | ||||
| May 10 | 5.61 | 5.54 |
5.75
|
5.18
|
1.4M | 3.13% | ||||
| May 9 | 5.44 | 5.74 |
5.85
|
5.14
|
1.9M | -9.03% | ||||
| May 6 | 5.98 | 6.45 |
6.48
|
5.95
|
1.2M | -7.86% | ||||
| May 5 | 6.49 | 7.04 |
7.28
|
6.41
|
1.9M | -7.68% | ||||
| May 4 | 7.03 | 7.15 |
7.19
|
6.44
|
2.7M | -1.68% | ||||
| May 3 | 7.15 | 6.5 |
7.28
|
6.32
|
4.3M | 4.08% | ||||
| May 2 | 6.87 | 6.15 |
7.17
|
5.8
|
7.5M | 12.44% | ||||
| Apr 29 | 6.11 | 7.19 |
7.88
|
6.08
|
36.6M | 23.19% | ||||
| Apr 28 | 4.96 | 4.89 |
4.98
|
4.56
|
2.7M | 2.06% | ||||
| Apr 27 | 4.86 | 4.92 |
5.07
|
4.77
|
733K | 0.83% | ||||
| Apr 26 | 4.82 | 5.02 |
5.07
|
4.69
|
726K | -5.3% | ||||
| Apr 25 | 5.09 | 4.93 |
5.32
|
4.88
|
917K | 4.52% | ||||
| Apr 22 | 4.87 | 4.97 |
5.1
|
4.83
|
272K | -2.4% | ||||
| Apr 21 | 4.99 | 5.4 |
5.43
|
4.99
|
534K | -6.55% | ||||
| Apr 20 | 5.34 | 5.48 |
5.71
|
5.32
|
399K | -2.02% | ||||
| Apr 19 | 5.45 | 5.36 |
5.68
|
5.2
|
643K | 1.87% | ||||
| Apr 18 | 5.35 | 6.06 |
6.08
|
5.35
|
773K | -12.01% | ||||
| Apr 14 | 6.08 | 6.19 |
6.65
|
5.92
|
1.2M | -2.56% | ||||
| Apr 13 | 6.24 | 5.94 |
6.32
|
5.84
|
1.5M | 5.76% | ||||
| Apr 12 | 5.9 | 6.2 |
6.23
|
5.78
|
927K | -2.96% | ||||
| Apr 11 | 6.08 | 6.39 |
6.5
|
5.84
|
1.0M | -5.74% | ||||
| Apr 8 | 6.45 | 6.68 |
6.85
|
6.44
|
770K | -4.87% | ||||
| Apr 7 | 6.78 | 7.63 |
7.84
|
6.72
|
975K | -11.95% | ||||
| Apr 6 | 7.7 | 7.07 |
7.75
|
7.02
|
1.1M | 6.50% | ||||
| Apr 5 | 7.23 | 7.12 |
7.61
|
7.06
|
3.1M | 1.69% | ||||
| Apr 4 | 7.11 | 6.75 |
7.27
|
6.74
|
1.4M | 6.76% | ||||
| Apr 1 | 6.66 | 6.62 |
6.75
|
6.3
|
1.3M | 1.68% | ||||
| Mar 31 | 6.55 | 6.6 |
6.73
|
6.44
|
366K | -0.3% | ||||
| Mar 30 | 6.57 | 6.79 |
7.02
|
6.46
|
797K | -2.67% | ||||
| Mar 29 | 6.75 | 7.05 |
7.23
|
6.71
|
613K | -2.74% | ||||
| Mar 28 | 6.94 | 6.98 |
7.25
|
6.66
|
715K | -0.86% | ||||
| Mar 25 | 7 | 7.34 |
7.34
|
6.91
|
626K | -5.15% | ||||
| Mar 24 | 7.38 | 7.49 |
7.5
|
7.03
|
728K | 1.65% | ||||
| Mar 23 | 7.26 | 7.33 |
7.6
|
7.15
|
771K | -1.76% | ||||
| Mar 22 | 7.39 | 7.05 |
7.46
|
7.04
|
500K | 5.57% | ||||
| Mar 21 | 7 | 7.15 |
7.38
|
6.93
|
606K | -3.05% | ||||
| Mar 18 | 7.22 | 7.17 |
7.41
|
7.07
|
900K | 1.26% | ||||
| Mar 17 | 7.13 | 6.75 |
7.21
|
6.64
|
511K | 4.55% | ||||
| Mar 16 | 6.82 | 6.45 |
6.86
|
6.3
|
870K | 9.29% | ||||
| Mar 15 | 6.24 | 6.3 |
6.41
|
5.91
|
530K | 4% | ||||
| Mar 14 | 6 | 6.76 |
6.77
|
5.95
|
855K | -11.24% | ||||
| Mar 11 | 6.76 | 7.02 |
7.02
|
6.67
|
575K | -3.43% | ||||
| Mar 10 | 7 | 6.71 |
7.05
|
6.62
|
693K | 2.19% | ||||
| Mar 9 | 6.85 | 6.51 |
6.94
|
6.51
|
677K | 7.03% | ||||
| Mar 8 | 6.4 | 6.3 |
6.73
|
5.94
|
961K | 2.40% | ||||
| Mar 7 | 6.25 | 6.15 |
6.54
|
6.15
|
594K | 1.13% | ||||
| Mar 4 | 6.18 | 6.35 |
6.54
|
6.1
|
638K | -4.48% | ||||
| Mar 3 | 6.47 | 6.97 |
6.97
|
6.43
|
930K | -6.23% | ||||
| Mar 2 | 6.9 | 6.89 |
7.04
|
6.73
|
809K | 0.15% | ||||
| Mar 1 | 6.89 | 7.28 |
7.65
|
6.83
|
659K | -4.83% | ||||
| Feb 28 | 7.24 | 7.16 |
7.26
|
6.75
|
919K | -0.55% | ||||
| Feb 25 | 7.28 | 7 |
7.48
|
6.93
|
688K | 1.11% | ||||
| Feb 24 | 7.2 | 6.67 |
7.22
|
6.52
|
764K | 3.90% | ||||
| Feb 23 | 6.93 | 7.2 |
7.23
|
6.9
|
558K | -1.98% | ||||
| Feb 22 | 7.07 | 7.03 |
7.28
|
6.98
|
773K | -1.53% | ||||
| Feb 18 | 7.18 | 7.06 |
7.38
|
7.04
|
634K | 1.70% | ||||
| Feb 17 | 7.06 | 7.26 |
7.4
|
7.02
|
799K | -3.95% | ||||
| Feb 16 | 7.35 | 7.56 |
7.56
|
7.11
|
692K | -3.42% | ||||
| Feb 15 | 7.61 | 7.35 |
7.78
|
7.35
|
407K | 4.39% | ||||
| Feb 14 | 7.29 | 7.53 |
7.64
|
7.24
|
530K | -3.83% | ||||
| Feb 11 | 7.58 | 7.68 |
8
|
7.42
|
709K | -0.79% | ||||
| Feb 10 | 7.64 | 7.85 |
8.18
|
7.53
|
906K | -5.33% | ||||
| Feb 9 | 8.07 | 7.73 |
8.14
|
7.73
|
664K | 5.63% | ||||
| Feb 8 | 7.64 | 7.94 |
7.96
|
7.5
|
1.0M | -4.02% | ||||
| Feb 7 | 7.96 | 7.9 |
8.33
|
7.83
|
532K | 0.13% | ||||
| Feb 4 | 7.95 | 7.47 |
8.05
|
7.41
|
1.1M | 6.14% | ||||
| Feb 3 | 7.49 | 7.79 |
7.99
|
7.4
|
1.5M | -4.71% | ||||
| Feb 2 | 7.86 | 8.48 |
8.57
|
7.65
|
1.5M | -6.54% | ||||
| Feb 1 | 8.41 | 8.98 |
9.15
|
8.34
|
1.6M | -5.51% | ||||
| Jan 31 | 8.9 | 8.5 |
9.3
|
8.5
|
2.4M | 5.33% | ||||
| Jan 28 | 8.45 | 8.22 |
8.5
|
7.85
|
2.8M | 1.81% | ||||
| Jan 27 | 8.3 | 8.15 |
9.09
|
8.1
|
4.5M | -10.94% | ||||
| Jan 26 | 9.32 | 10.21 |
10.36
|
9.24
|
1.5M | -6.89% | ||||
| Jan 25 | 10.01 | 9.89 |
10.38
|
9.54
|
515K | 0.10% | ||||
| Jan 24 | 10 | 11.19 |
11.19
|
9.44
|
1.9M | -10.79% | ||||
| Jan 21 | 11.21 | 11.43 |
11.7
|
11
|
954K | -2.94% | ||||
| Jan 20 | 11.55 | 13.17 |
13.33
|
11.49
|
1.4M | -14.19% | ||||
| Jan 19 | 13.46 | 13.34 |
14.18
|
13.14
|
1.3M | 0.52% | ||||
| Jan 18 | 13.39 | 14.84 |
15.02
|
13.1
|
2.2M | -10.55% | ||||
| Jan 14 | 14.97 | 14.37 |
15
|
14.28
|
925K | 2.82% | ||||
| Jan 13 | 14.56 | 14.4 |
14.69
|
14.12
|
339K | 1.18% | ||||
| Jan 12 | 14.39 | 14.97 |
15.22
|
14.33
|
649K | -1.1% | ||||
| Jan 11 | 14.55 | 14.3 |
15.08
|
14.01
|
343K | 1.89% | ||||
| Jan 10 | 14.28 | 14 |
14.33
|
13.45
|
563K | 1.20% | ||||
| Jan 7 | 14.11 | 14.07 |
14.76
|
14.03
|
900K | 0.28% | ||||
| Jan 6 | 14.07 | 15.38 |
15.38
|
13.42
|
2.7M | -6.82% | ||||
| Jan 5 | 15.1 | 16.29 |
16.84
|
14.88
|
1.5M | -6.79% | ||||
| Jan 4 | 16.2 | 16.89 |
17.27
|
15.83
|
1.8M | -4.59% | ||||
| Jan 3 | 16.98 | 16.49 |
17.2
|
16.14
|
1.4M | 3.60% | ||||
| Dec 31 | 16.39 | 16.02 |
17.2
|
15.92
|
1.7M | 1.30% | ||||
| Dec 30 | 16.18 | 15.05 |
16.77
|
15.05
|
1.8M | 6.52% | ||||
| Dec 29 | 15.19 | 15.76 |
15.76
|
15.04
|
285K | -3.62% | ||||
| Dec 28 | 15.76 | 15.73 |
16.44
|
15.53
|
300K | -0.38% | ||||
| Dec 27 | 15.82 | 16.45 |
16.45
|
15.73
|
228K | -4.53% | ||||
| Dec 23 | 16.57 | 16.51 |
17.04
|
16.29
|
269K | -0.18% | ||||
| Dec 22 | 16.6 | 16.16 |
16.8
|
15.87
|
217K | 2.28% | ||||
| Dec 21 | 16.23 | 16.47 |
16.57
|
16.03
|
348K | -1.46% | ||||
| Dec 20 | 16.47 | 16.15 |
16.92
|
15.69
|
388K | 0.86% | ||||
| Dec 17 | 16.33 | 15.23 |
16.57
|
14.9
|
523K | 5.49% | ||||
| Dec 16 | 15.48 | 16.47 |
16.66
|
15.45
|
394K | -3.97% | ||||
| Dec 15 | 16.12 | 15.79 |
16.24
|
15.01
|
417K | 1.32% | ||||
| Dec 14 | 15.91 | 15.61 |
16.12
|
15.2
|
1.1M | 0.70% | ||||
| Dec 13 | 15.8 | 16.03 |
16.57
|
15.5
|
1.4M | -1.68% | ||||
| Dec 10 | 16.07 | 16.58 |
16.96
|
15.73
|
1.5M | -0.31% | ||||
| Dec 9 | 16.12 | 18.75 |
19
|
16.02
|
1.2M | -14.93% | ||||
| Dec 8 | 18.95 | 18.37 |
19.08
|
17.71
|
1.5M | 3.84% | ||||
| Dec 7 | 18.25 | 18.41 |
18.97
|
17.92
|
869K | 0.16% | ||||
| Dec 6 | 18.22 | 18.24 |
18.66
|
17.63
|
447K | -1.46% | ||||
| Dec 3 | 18.49 | 20.3 |
20.43
|
18.2
|
483K | -8.65% | ||||
| Dec 2 | 20.24 | 20.3 |
20.53
|
19.4
|
632K | 0% | ||||
| Dec 1 | 20.24 | 20.17 |
21.44
|
19.94
|
840K | 0.65% | ||||
| Nov 30 | 20.11 | 19.5 |
20.14
|
19.28
|
950K | 3.77% | ||||
| Nov 29 | 19.38 | 19.65 |
20
|
19.26
|
1.2M | -0.62% | ||||
| Nov 26 | 19.5 | 19.45 |
19.87
|
19.18
|
605K | -0.81% | ||||
| Nov 24 | 19.66 | 18.39 |
20.26
|
18.37
|
2.5M | 6.04% | ||||
| Nov 23 | 18.54 | 19.73 |
19.85
|
17.71
|
1.3M | -7.02% | ||||
| Nov 22 | 19.94 | 19.66 |
20.86
|
19.61
|
664K | 0.66% | ||||
| Nov 19 | 19.81 | 19.48 |
20.04
|
19.26
|
943K | 2.27% | ||||
| Nov 18 | 19.37 | 19.46 |
19.72
|
18.9
|
334K | -1.07% | ||||
| Nov 17 | 19.58 | 19.49 |
19.96
|
19.19
|
344K | -1.56% | ||||
| Nov 16 | 19.89 | 19.38 |
19.91
|
18.25
|
1.4M | 1.79% | ||||
| Nov 15 | 19.54 | 20.13 |
20.25
|
19.45
|
346K | -3.03% | ||||
| Nov 12 | 20.15 | 19.79 |
20.3
|
18.91
|
760K | 1.51% | ||||
| Nov 11 | 19.85 | 21.07 |
21.39
|
19.74
|
478K | -6.28% | ||||
| Nov 10 | 21.18 | 22.01 |
22.17
|
20.9
|
303K | -3.99% | ||||
| Nov 9 | 22.06 | 21.91 |
22.32
|
21.29
|
341K | 0.09% | ||||
| Nov 8 | 22.04 | 23.37 |
23.56
|
22.03
|
237K | -4.59% | ||||
| Nov 5 | 23.1 | 23.51 |
23.53
|
22.4
|
354K | -2.28% | ||||
| Nov 4 | 23.64 | 24.44 |
24.65
|
22.67
|
500K | -4.33% | ||||
| Nov 3 | 24.71 | 24.24 |
25.73
|
24.03
|
310K | 2.53% | ||||
| Nov 2 | 24.1 | 23.42 |
24.19
|
23.25
|
268K | 2.90% | ||||
| Nov 1 | 23.42 | 22.15 |
23.55
|
21.98
|
318K | 5.26% | ||||
| Oct 29 | 22.25 | 22.77 |
22.89
|
22.24
|
183K | -2.63% | ||||
| Oct 28 | 22.85 | 22.55 |
23.14
|
22.05
|
590K | 0.84% | ||||
| Oct 27 | 22.66 | 23.25 |
23.51
|
22.52
|
164K | -2.33% | ||||
| Oct 26 | 23.2 | 24.06 |
24.26
|
23.07
|
286K | -2.23% | ||||
| Oct 25 | 23.73 | 23.03 |
23.9
|
23.03
|
302K | 3.17% | ||||
| Oct 22 | 23 | 23.29 |
23.29
|
22.42
|
519K | -1.54% | ||||
| Oct 21 | 23.36 | 23.21 |
23.54
|
22.53
|
652K | 1.13% | ||||
| Oct 20 | 23.1 | 22.81 |
23.64
|
22.6
|
1.1M | 1.32% | ||||
| Oct 19 | 22.8 | 24.02 |
24.15
|
22.45
|
1.1M | -5.04% | ||||
| Oct 18 | 24.01 | 26 |
26.05
|
23.29
|
903K | -7.44% | ||||
| Oct 15 | 25.94 | 25.05 |
27.11
|
24.99
|
702K | 4.85% | ||||
| Oct 14 | 24.74 | 25.67 |
25.81
|
24.69
|
2.5M | -2.17% | ||||
| Oct 13 | 25.29 | 25.55 |
25.68
|
25.15
|
290K | -0.98% | ||||
| Oct 12 | 25.54 | 25.67 |
26.36
|
25.28
|
220K | -0.47% | ||||
| Oct 11 | 25.66 | 24.42 |
25.85
|
24.42
|
269K | 4.35% | ||||
| Oct 8 | 24.59 | 26.44 |
26.78
|
24.41
|
549K | -6.93% | ||||
| Oct 7 | 26.42 | 27.67 |
28.52
|
26.32
|
389K | -5.88% | ||||
| Oct 6 | 28.07 | 27.88 |
28.89
|
27.68
|
414K | -0.04% | ||||
| Oct 5 | 28.08 | 28.94 |
29.16
|
26.92
|
1.4M | -2.4% | ||||
| Oct 4 | 28.77 | 28.87 |
29.08
|
27.23
|
528K | -1.91% | ||||
| Oct 1 | 29.33 | 29.04 |
29.62
|
28.52
|
446K | 1% | ||||
| Sep 30 | 29.04 | 27.41 |
29.08
|
27.35
|
954K | 6.18% | ||||
| Sep 29 | 27.35 | 29.81 |
29.81
|
27.12
|
499K | -7.91% | ||||
| Sep 28 | 29.7 | 29.36 |
30.18
|
29.12
|
315K | 0.30% | ||||
| Sep 27 | 29.61 | 28.36 |
30.15
|
28.04
|
461K | 3.82% | ||||
| Sep 24 | 28.52 | 29.42 |
29.71
|
28.13
|
590K | -4.17% | ||||
| Sep 23 | 29.76 | 31.39 |
31.7
|
29.15
|
844K | -4.31% | ||||
| Sep 22 | 31.1 | 31.1 |
31.99
|
30.51
|
315K | 0.81% | ||||
| Sep 21 | 30.85 | 33.38 |
33.84
|
30.83
|
341K | -6.71% | ||||
| Sep 20 | 33.07 | 34.66 |
35.18
|
33.01
|
375K | -7.24% | ||||
| Sep 17 | 35.65 | 36.66 |
37.19
|
35.09
|
801K | -1.25% | ||||
| Sep 16 | 36.1 | 36.5 |
37
|
34.06
|
2.0M | 9.29% | ||||
| Sep 15 | 33.03 | 33.03 |
34.46
|
32.88
|
441K | 0.27% | ||||
| Sep 14 | 32.94 | 33.52 |
34.45
|
32.93
|
463K | -1.38% | ||||
| Sep 13 | 33.4 | 33.5 |
34.29
|
32.93
|
2.2M | 3.09% | ||||
| Sep 10 | 32.4 | 32.5 |
32.64
|
31.25
|
480K | 0.87% | ||||
| Sep 9 | 32.12 | 31.77 |
33.41
|
31.77
|
389K | 0.41% | ||||
| Sep 8 | 31.99 | 31.82 |
32.66
|
31.51
|
184K | -0.16% | ||||
| Sep 7 | 32.04 | 32.35 |
32.81
|
31.44
|
292K | -1.32% | ||||
| Sep 3 | 32.47 | 34.04 |
34.04
|
32.4
|
183K | -3.76% | ||||
| Sep 2 | 33.74 | 33.34 |
33.98
|
33.08
|
175K | 2.12% | ||||
| Sep 1 | 33.04 | 33.43 |
33.83
|
32.67
|
170K | 0.15% | ||||
| Aug 31 | 32.99 | 32.5 |
33.06
|
32.14
|
462K | 1.35% | ||||
| Aug 30 | 32.55 | 32.86 |
33.72
|
32.38
|
248K | -1% | ||||
| Aug 27 | 32.88 | 32.08 |
33.5
|
31.96
|
155K | 2.81% | ||||
| Aug 26 | 31.98 | 32.57 |
33.23
|
31.81
|
328K | -1.87% | ||||
| Aug 25 | 32.59 | 32.41 |
33.16
|
31.32
|
324K | -1.21% | ||||
| Aug 24 | 32.99 | 32.91 |
33.1
|
32.05
|
262K | 0.30% | ||||
| Aug 23 | 32.89 | 32.03 |
33.19
|
31.66
|
423K | 4.68% | ||||
| Aug 20 | 31.42 | 30.65 |
31.81
|
30.51
|
225K | 2.68% | ||||
| Aug 19 | 30.6 | 31.5 |
32.57
|
30.5
|
158K | -4.29% | ||||
| Aug 18 | 31.97 | 32.53 |
33.01
|
31.95
|
196K | -2.14% | ||||
| Aug 17 | 32.67 | 31.51 |
32.98
|
31.01
|
374K | 2.09% | ||||
| Aug 16 | 32 | 31.58 |
32.17
|
30.91
|
247K | 1.04% | ||||
| Aug 13 | 31.67 | 31.02 |
31.81
|
30.72
|
157K | 1.87% | ||||
| Aug 12 | 31.09 | 32.27 |
32.27
|
30.61
|
413K | -3.84% | ||||
| Aug 11 | 32.33 | 32.9 |
33.06
|
31.85
|
184K | -2.18% | ||||
| Aug 10 | 33.05 | 33.73 |
33.8
|
32.06
|
335K | -2.62% | ||||
| Aug 9 | 33.94 | 35.5 |
35.68
|
33.94
|
257K | -3.88% | ||||
| Aug 6 | 35.31 | 34.66 |
35.38
|
34.34
|
242K | 0.57% | ||||
| Aug 5 | 35.11 | 31.8 |
35.9
|
31.8
|
570K | 7.67% | ||||
| Aug 4 | 32.61 | 31.9 |
32.79
|
31.9
|
446K | 2.07% | ||||
| Aug 3 | 31.95 | 32.32 |
32.42
|
30.76
|
447K | -0.28% | ||||
| Aug 2 | 32.04 | 32.07 |
32.95
|
31.92
|
537K | -0.16% | ||||
| Jul 30 | 32.09 | 32.83 |
33
|
31.84
|
411K | -1.87% | ||||
| Jul 29 | 32.7 | 33.85 |
34.94
|
32.55
|
381K | -3.63% | ||||
| Jul 28 | 33.93 | 34.3 |
34.87
|
33.45
|
524K | -0.41% | ||||
| Jul 27 | 34.07 | 33.46 |
34.3
|
31.95
|
645K | 1.85% | ||||
| Jul 26 | 33.45 | 35.2 |
35.2
|
33.32
|
447K | -5.62% | ||||
| Jul 23 | 35.44 | 36.04 |
36.39
|
35.21
|
215K | -1.88% | ||||
| Jul 22 | 36.12 | 37.33 |
37.44
|
36.03
|
314K | -2.27% | ||||
| Jul 21 | 36.96 | 36.67 |
38.63
|
36.1
|
345K | 0.49% | ||||
| Jul 20 | 36.78 | 35.99 |
37.39
|
35.99
|
307K | 1.91% | ||||
| Jul 19 | 36.09 | 34.89 |
36.5
|
34.34
|
408K | 1.01% | ||||
| Jul 16 | 35.73 | 35.6 |
36.82
|
35.23
|
531K | 0.37% | ||||
| Jul 15 | 35.6 | 34.93 |
36
|
34.5
|
344K | 2.36% | ||||
| Jul 14 | 34.78 | 35 |
35.19
|
33.55
|
344K | 0.17% | ||||
| Jul 13 | 34.72 | 35.55 |
35.77
|
34.27
|
254K | -3.04% | ||||
| Jul 12 | 35.81 | 36.95 |
36.95
|
35.35
|
156K | -2.82% | ||||
| Jul 9 | 36.85 | 36 |
37.09
|
35.44
|
291K | 2.39% | ||||
| Jul 8 | 35.99 | 35.01 |
36.5
|
34.61
|
278K | 0.19% | ||||
| Jul 7 | 35.92 | 36.51 |
36.67
|
35.19
|
353K | -0.86% | ||||
| Jul 6 | 36.23 | 36.26 |
37.15
|
35.7
|
319K | -0.69% | ||||
| Jul 2 | 36.48 | 38.05 |
38.05
|
36.34
|
278K | -2.15% | ||||
| Jul 1 | 37.28 | 34.73 |
39.41
|
34.49
|
2.8M | 7.47% | ||||
| Jun 30 | 34.69 | 35.86 |
35.95
|
34.29
|
709K | -3.34% | ||||
| Jun 29 | 35.89 | 36.22 |
36.6
|
35.57
|
168K | -1.32% | ||||
| Jun 28 | 36.37 | 36.99 |
37.6
|
36.11
|
160K | -1.6% | ||||
| Jun 25 | 36.96 | 36.66 |
37.11
|
35.88
|
324K | 0.71% | ||||
| Jun 24 | 36.7 | 36.47 |
37.63
|
36.47
|
147K | 0.94% | ||||
| Jun 23 | 36.36 | 36.37 |
36.98
|
36.07
|
168K | 0.33% | ||||
| Jun 22 | 36.24 | 36.54 |
36.81
|
35.1
|
288K | -1.47% | ||||
| Jun 21 | 36.78 | 36.8 |
37.29
|
35.78
|
433K | 1.46% | ||||
| Jun 18 | 36.25 | 37.82 |
38.2
|
35.95
|
1.4M | -5.06% | ||||
| Jun 17 | 38.18 | 37.54 |
38.61
|
37.35
|
401K | 1.06% | ||||
| Jun 16 | 37.78 | 38.39 |
38.88
|
37.45
|
472K | -1.18% | ||||
| Jun 15 | 38.23 | 37.94 |
38.34
|
36.58
|
408K | 0.74% | ||||
| Jun 14 | 37.95 | 37.44 |
38.13
|
36.76
|
375K | 0.58% | ||||
| Jun 11 | 37.73 | 37.33 |
37.87
|
35.58
|
534K | 0.40% | ||||
| Jun 10 | 37.58 | 37.07 |
37.77
|
36.58
|
508K | 1.18% | ||||
| Jun 9 | 37.14 | 35.87 |
37.19
|
35.82
|
475K | 4.59% | ||||
| Jun 8 | 35.51 | 34.78 |
35.56
|
33.38
|
405K | 2.99% | ||||
| Jun 7 | 34.48 | 31.85 |
34.57
|
31.85
|
407K | 8.70% | ||||
| Jun 4 | 31.72 | 31.64 |
32.4
|
31.1
|
524K | 1.34% | ||||
| Jun 3 | 31.3 | 31.24 |
31.55
|
30.37
|
248K | -0.57% | ||||
| Jun 2 | 31.48 | 32.1 |
32.1
|
31.16
|
206K | -1.75% | ||||
| Jun 1 | 32.04 | 31.65 |
32.32
|
31.08
|
293K | 2.69% | ||||
| May 28 | 31.2 | 30.1 |
31.94
|
30
|
358K | 4.52% | ||||
| May 27 | 29.85 | 29.55 |
30.32
|
29.31
|
501K | 1.88% | ||||
| May 26 | 29.3 | 28.71 |
29.41
|
28.62
|
199K | 1.88% | ||||
| May 25 | 28.76 | 29.18 |
29.73
|
28.59
|
168K | -0.28% | ||||
| May 24 | 28.84 | 29.07 |
29.18
|
28.21
|
259K | 0.87% | ||||
| May 21 | 28.59 | 29.93 |
29.96
|
28.59
|
414K | -3.48% | ||||
| May 20 | 29.62 | 29.11 |
30.26
|
29.01
|
166K | 2.42% | ||||
| May 19 | 28.92 | 29.68 |
30.08
|
28.84
|
166K | -3.95% | ||||
| May 18 | 30.11 | 29.83 |
30.66
|
29.69
|
395K | 1.28% | ||||
| May 17 | 29.73 | 28.66 |
30.22
|
28.65
|
440K | 3.99% | ||||
| May 14 | 28.59 | 26.83 |
29.06
|
26.71
|
359K | 7.40% | ||||
| May 13 | 26.62 | 27.9 |
28.52
|
26.53
|
349K | -3.48% | ||||
| May 12 | 27.58 | 28.08 |
28.48
|
27.17
|
272K | -2.78% | ||||
| May 11 | 28.37 | 27.5 |
29.2
|
27.03
|
437K | -0.42% | ||||
| May 10 | 28.49 | 29.86 |
30.23
|
28.09
|
436K | -5.97% | ||||
| May 7 | 30.3 | 29.88 |
30.81
|
29.76
|
396K | 2.75% | ||||
| May 6 | 29.49 | 29.6 |
30.38
|
28.5
|
880K | -1.04% | ||||
| May 5 | 29.8 | 29.35 |
30.43
|
29.25
|
810K | 1.19% | ||||
| May 4 | 29.45 | 31.24 |
31.34
|
29.16
|
311K | -6.98% | ||||
| May 3 | 31.66 | 32.83 |
33.29
|
31.3
|
388K | -2.64% | ||||
| Apr 30 | 32.52 | 33.13 |
33.69
|
32.18
|
579K | -1.99% | ||||
| Apr 29 | 33.18 | 31.93 |
33.54
|
31.15
|
1.0M | 4.21% | ||||
| Apr 28 | 31.84 | 29.23 |
31.96
|
29.09
|
970K | 8.12% | ||||
| Apr 27 | 29.45 | 28.67 |
29.63
|
28.11
|
526K | 3.70% | ||||
| Apr 26 | 28.4 | 28.3 |
28.8
|
27.81
|
442K | 0.18% | ||||
| Apr 23 | 28.35 | 28.37 |
28.87
|
27.9
|
282K | 2.13% | ||||
| Apr 22 | 27.76 | 27.75 |
28.18
|
26.99
|
1.0M | 0.22% | ||||
| Apr 21 | 27.7 | 26.65 |
27.99
|
26.46
|
351K | 4.53% | ||||
| Apr 20 | 26.5 | 27.22 |
27.4
|
24.82
|
976K | -3.6% | ||||
| Apr 19 | 27.49 | 29.59 |
29.59
|
27.25
|
509K | -9.51% | ||||
| Apr 16 | 30.38 | 30.37 |
30.57
|
29.29
|
234K | 0.66% | ||||
| Apr 15 | 30.18 | 30.04 |
30.59
|
29.48
|
234K | 0.47% | ||||
| Apr 14 | 30.04 | 28.18 |
30.91
|
28.15
|
355K | 7.59% | ||||
| Apr 13 | 27.92 | 28.17 |
29.3
|
27.64
|
507K | -1.9% | ||||
| Apr 12 | 28.46 | 30.93 |
30.93
|
28.19
|
572K | -8.19% | ||||
| Apr 9 | 31 | 30.42 |
31.08
|
29.88
|
244K | 1.57% | ||||
| Apr 8 | 30.52 | 30.84 |
31.47
|
30.24
|
111K | -0.03% | ||||
| Apr 7 | 30.53 | 31.08 |
31.65
|
30.23
|
239K | -1.96% | ||||
| Apr 6 | 31.14 | 31.08 |
32.17
|
30.65
|
251K | -0.38% | ||||
| Apr 5 | 31.26 | 31.84 |
31.89
|
31
|
263K | -0.64% | ||||
| Apr 1 | 31.46 | 31.91 |
32.98
|
31.03
|
276K | -0.38% | ||||
| Mar 31 | 31.58 | 31.66 |
31.86
|
30.66
|
685K | 2.80% | ||||
| Mar 30 | 30.72 | 29.38 |
32.4
|
28.02
|
922K | 2.98% | ||||
| Mar 29 | 29.83 | 32.07 |
32.07
|
29.75
|
319K | -7.39% | ||||
| Mar 26 | 32.21 | 32.7 |
32.81
|
31.34
|
239K | -1.38% | ||||
| Mar 25 | 32.66 | 31.22 |
32.84
|
30.77
|
225K | 3.06% | ||||
| Mar 24 | 31.69 | 34.08 |
34.55
|
31.68
|
326K | -6.13% | ||||
| Mar 23 | 33.76 | 35.25 |
35.25
|
33.56
|
340K | -4.69% | ||||
| Mar 22 | 35.42 | 35.32 |
36.02
|
34.4
|
255K | 1.20% | ||||
| Mar 19 | 35 | 33.57 |
35.16
|
33.03
|
425K | 9.89% | ||||
| Mar 18 | 31.85 | 32.18 |
34.06
|
31.52
|
363K | -3.34% | ||||
| Mar 17 | 32.95 | 33.7 |
33.96
|
32.48
|
551K | -2.66% | ||||
| Mar 16 | 33.85 | 34.21 |
34.44
|
33.12
|
231K | -0.97% | ||||
| Mar 15 | 34.18 | 35.38 |
35.39
|
33.84
|
368K | -3.17% | ||||
| Mar 12 | 35.3 | 35.97 |
35.97
|
34.84
|
170K | -2.84% | ||||
| Mar 11 | 36.33 | 35.47 |
36.65
|
34.88
|
294K | 4.34% | ||||
| Mar 10 | 34.82 | 35.44 |
36.31
|
34.55
|
376K | 0.78% | ||||
| Mar 9 | 34.55 | 33.9 |
35.55
|
33.8
|
546K | 3.85% | ||||
| Mar 8 | 33.27 | 32.82 |
34.45
|
32.48
|
468K | 1% | ||||
| Mar 5 | 32.94 | 32.08 |
33.45
|
30.55
|
497K | 3.13% | ||||
| Mar 4 | 31.94 | 34.56 |
34.81
|
31.01
|
1.3M | -6.5% | ||||
| Mar 3 | 34.16 | 36.99 |
37.02
|
33.9
|
321K | -6.69% | ||||
| Mar 2 | 36.61 | 36.33 |
36.88
|
35.34
|
323K | -0.44% | ||||
| Mar 1 | 36.77 | 37.05 |
38.24
|
36.7
|
312K | 1.27% | ||||
| Feb 26 | 36.31 | 37.47 |
38.3
|
35.85
|
460K | -3.1% | ||||
| Feb 25 | 37.47 | 39.02 |
40.82
|
37.42
|
491K | -7.02% | ||||
| Feb 24 | 40.3 | 41.29 |
42.16
|
40.16
|
211K | -1.83% | ||||
| Feb 23 | 41.05 | 39.39 |
41.15
|
37.77
|
356K | 1.33% | ||||
| Feb 22 | 40.51 | 40.54 |
41.25
|
40.11
|
214K | -1.53% | ||||
| Feb 19 | 41.14 | 41 |
42.38
|
40.84
|
238K | 0.29% | ||||
| Feb 18 | 41.02 | 40.61 |
41.4
|
39.55
|
433K | 0.07% | ||||
| Feb 17 | 40.99 | 41 |
42.25
|
40.51
|
459K | -1.91% | ||||
| Feb 16 | 41.79 | 41.1 |
42
|
40.39
|
558K | 1.93% | ||||
| Feb 12 | 41 | 41.14 |
41.74
|
40.63
|
300K | -0.51% | ||||
| Feb 11 | 41.21 | 41.73 |
42.41
|
40.44
|
390K | 0.56% | ||||
| Feb 10 | 40.98 | 41.28 |
42.5
|
40.24
|
593K | -0.24% | ||||
| Feb 9 | 41.08 | 41.53 |
43.3
|
40.5
|
366K | -1.11% | ||||
| Feb 8 | 41.54 | 41.8 |
42.27
|
39.61
|
552K | 2.87% | ||||
| Feb 5 | 40.38 | 38.76 |
41.4
|
37.58
|
893K | 5.68% | ||||
| Feb 4 | 38.21 | 37.99 |
38.64
|
37
|
496K | 2.22% | ||||
| Feb 3 | 37.38 | 37.98 |
39.58
|
37.26
|
544K | -1.63% | ||||
| Feb 2 | 38 | 36.28 |
38.33
|
35.15
|
951K | 6.62% | ||||
| Feb 1 | 35.64 | 34.46 |
35.88
|
33.63
|
721K | 5.38% | ||||
| Jan 29 | 33.82 | 36 |
36.13
|
32.68
|
1.9M | -1.94% | ||||
| Jan 28 | 34.49 | 35.9 |
35.9
|
32.5
|
3.4M | -21.72% | ||||
| Jan 27 | 44.06 | 45.05 |
47.45
|
43.62
|
970K | -4.78% | ||||
| Jan 26 | 46.27 | 48.51 |
49.65
|
45.75
|
644K | -4.34% | ||||
| Jan 25 | 48.37 | 50.72 |
51.19
|
47.37
|
549K | -7.27% | ||||
| Jan 22 | 52.16 | 52.01 |
53.5
|
51.65
|
419K | 0.44% | ||||
| Jan 21 | 51.93 | 52.14 |
52.17
|
50.18
|
447K | 0.89% | ||||
| Jan 20 | 51.47 | 53.42 |
53.42
|
50.53
|
573K | -2.63% | ||||
| Jan 19 | 52.86 | 55.19 |
56.87
|
51
|
584K | -3.33% | ||||
| Jan 15 | 54.68 | 55.6 |
57.2
|
54.22
|
317K | -1.35% | ||||
| Jan 14 | 55.43 | 53.11 |
57.74
|
53.03
|
797K | 4.68% | ||||
| Jan 13 | 52.95 | 54.22 |
54.88
|
50.71
|
618K | -1.94% | ||||
| Jan 12 | 54 | 57.31 |
59.03
|
53.59
|
459K | -4% | ||||
| Jan 11 | 56.25 | 56.5 |
57.78
|
54.5
|
950K | -0.99% | ||||
| Jan 8 | 56.81 | 53.79 |
57.05
|
53.5
|
802K | 6.11% | ||||
| Jan 7 | 53.54 | 52.08 |
53.67
|
51.67
|
439K | 3.62% | ||||
| Jan 6 | 51.67 | 51 |
52.72
|
50.25
|
275K | 1.55% | ||||
| Jan 5 | 50.88 | 49.19 |
50.93
|
48.43
|
376K | 3.90% | ||||
| Jan 4 | 48.97 | 48 |
50.6
|
47.19
|
240K | 3.62% | ||||
| Dec 31 | 47.26 | 48.9 |
48.9
|
46.7
|
219K | -2.6% | ||||
| Dec 30 | 48.52 | 47.27 |
49.3
|
47.27
|
204K | 3.06% | ||||
| Dec 29 | 47.08 | 50.04 |
50.04
|
46.91
|
337K | -5.42% | ||||
| Dec 28 | 49.78 | 50.79 |
50.99
|
48.89
|
227K | -0.7% | ||||
| Dec 24 | 50.13 | 50.59 |
51.78
|
49.95
|
79.0K | -1.73% | ||||
| Dec 23 | 51.01 | 53.7 |
53.7
|
50.31
|
218K | -3.85% | ||||
| Dec 22 | 53.05 | 52.67 |
54.61
|
52.42
|
228K | 0.89% | ||||
| Dec 21 | 52.58 | 50.77 |
53.98
|
49.13
|
344K | 2.14% | ||||
| Dec 18 | 51.48 | 51.83 |
52.75
|
51.2
|
312K | -0.43% | ||||
| Dec 17 | 51.7 | 51.34 |
52.06
|
50.31
|
310K | 0.72% | ||||
| Dec 16 | 51.33 | 51.7 |
51.79
|
50.12
|
267K | -0.35% | ||||
| Dec 15 | 51.51 | 52.04 |
52.2
|
51
|
204K | -0.02% | ||||
| Dec 14 | 51.52 | 51.85 |
53.43
|
51.04
|
377K | -0.14% | ||||
| Dec 11 | 51.59 | 53.25 |
53.25
|
51.18
|
326K | -1.7% | ||||
| Dec 10 | 52.48 | 52.56 |
53.41
|
52.21
|
320K | -0.68% | ||||
| Dec 9 | 52.84 | 54.81 |
54.81
|
51.8
|
362K | -2.26% | ||||
| Dec 8 | 54.06 | 54.36 |
54.56
|
53.02
|
309K | -0.81% | ||||
| Dec 7 | 54.5 | 54.9 |
56.73
|
53.24
|
704K | -0.89% | ||||
| Dec 4 | 54.99 | 54.95 |
56.05
|
54.13
|
403K | 1.08% | ||||
| Dec 3 | 54.4 | 55.1 |
55.17
|
53.6
|
406K | -0.69% | ||||
| Dec 2 | 54.78 | 54.19 |
55.05
|
53.65
|
588K | 0.22% | ||||
| Dec 1 | 54.66 | 53.36 |
55.74
|
52.66
|
516K | 3.82% | ||||
| Nov 30 | 52.65 | 50.6 |
53.17
|
50.51
|
592K | 5.60% | ||||
| Nov 27 | 49.86 | 48.55 |
52.6
|
48.21
|
308K | 2.70% | ||||
| Nov 25 | 48.55 | 48.09 |
48.99
|
47.6
|
413K | 1.65% | ||||
| Nov 24 | 47.76 | 46.79 |
48.77
|
45.4
|
457K | 2.49% | ||||
| Nov 23 | 46.6 | 47.17 |
48.43
|
45.3
|
640K | -1.19% | ||||
| Nov 20 | 47.16 | 41.44 |
48.21
|
41.44
|
1.4M | 13.64% | ||||
| Nov 19 | 41.5 | 41.98 |
42.16
|
39.84
|
865K | -1.61% | ||||
| Nov 18 | 42.18 | 43.5 |
43.6
|
41.73
|
507K | -2.68% | ||||
| Nov 17 | 43.34 | 41.86 |
43.7
|
41.5
|
557K | 4.16% | ||||
| Nov 16 | 41.61 | 41.52 |
43.15
|
40.78
|
340K | 0.10% | ||||
| Nov 13 | 41.57 | 42.78 |
43.32
|
41.35
|
156K | -2.3% | ||||
| Nov 12 | 42.55 | 40.88 |
43.39
|
40.65
|
275K | 4.09% | ||||
| Nov 11 | 40.88 | 41.35 |
41.74
|
39.7
|
272K | 0.12% | ||||
| Nov 10 | 40.83 | 42.34 |
42.34
|
40.09
|
261K | -2.58% | ||||
| Nov 9 | 41.91 | 42.45 |
43.37
|
41.57
|
189K | 0.87% | ||||
| Nov 6 | 41.55 | 42.94 |
43.3
|
41.05
|
239K | -4.46% | ||||
| Nov 5 | 43.49 | 43 |
45.31
|
42.63
|
561K | 3.03% | ||||
| Nov 4 | 42.21 | 40.37 |
42.82
|
40.05
|
306K | 5.13% | ||||
| Nov 3 | 40.15 | 40.2 |
40.76
|
39.76
|
241K | 1.26% | ||||
| Nov 2 | 39.65 | 39.38 |
40.13
|
38.03
|
268K | 1.35% | ||||
| Oct 30 | 39.12 | 39.8 |
40.31
|
38.3
|
251K | -2.15% | ||||
| Oct 29 | 39.98 | 40.06 |
40.55
|
39.27
|
150K | 0.25% | ||||
| Oct 28 | 39.88 | 40.64 |
40.64
|
39.62
|
318K | -3.48% | ||||
| Oct 27 | 41.32 | 40.82 |
41.94
|
40.52
|
300K | 1.27% | ||||
| Oct 26 | 40.8 | 40.74 |
41.85
|
40.09
|
190K | -0.44% | ||||
| Oct 23 | 40.98 | 40.43 |
41.87
|
40.41
|
323K | 2.19% | ||||
| Oct 22 | 40.1 | 40.42 |
41.18
|
39.78
|
302K | -1.38% | ||||
| Oct 21 | 40.66 | 43.26 |
44.01
|
40.53
|
481K | -6.03% | ||||
| Oct 20 | 43.27 | 45.18 |
45.51
|
41.83
|
416K | -4.59% | ||||
| Oct 19 | 45.35 | 46.32 |
46.84
|
45
|
167K | -1.33% | ||||
| Oct 16 | 45.96 | 45.21 |
46.33
|
45.21
|
213K | 2.07% | ||||
| Oct 15 | 45.03 | 43.67 |
45.34
|
43.3
|
235K | 1.51% | ||||
| Oct 14 | 44.36 | 47.05 |
47.05
|
44.24
|
178K | -4.91% | ||||
| Oct 13 | 46.65 | 46.28 |
47.26
|
46.2
|
172K | 1.41% | ||||
| Oct 12 | 46 | 47.07 |
47.45
|
45.93
|
144K | -2.34% | ||||
| Oct 9 | 47.1 | 45.53 |
47.12
|
45.33
|
422K | 3.27% | ||||
| Oct 8 | 45.61 | 45.27 |
45.97
|
44.6
|
143K | 1.22% | ||||
| Oct 7 | 45.06 | 43.99 |
45.68
|
43.74
|
226K | 3.42% | ||||
| Oct 6 | 43.57 | 44.73 |
45.02
|
43.39
|
131K | -2.44% | ||||
| Oct 5 | 44.66 | 43.6 |
44.84
|
43.43
|
134K | 3.05% | ||||
| Oct 2 | 43.34 | 45.24 |
45.85
|
42.63
|
313K | -5.97% | ||||
| Oct 1 | 46.09 | 46.97 |
47
|
44.17
|
1.0M | -1.05% | ||||
| Sep 30 | 46.58 | 45.09 |
46.76
|
44.7
|
440K | 3.33% | ||||
| Sep 29 | 45.08 | 44.91 |
45.94
|
44.53
|
256K | 0.22% | ||||
| Sep 28 | 44.98 | 45.17 |
46.1
|
44.14
|
293K | -0.42% | ||||
| Sep 25 | 45.17 | 43.92 |
45.32
|
43.75
|
373K | 2.75% | ||||
| Sep 24 | 43.96 | 43.53 |
44.72
|
42.63
|
329K | 1.13% | ||||
| Sep 23 | 43.47 | 43.74 |
44.95
|
43.45
|
370K | -1.18% | ||||
| Sep 22 | 43.99 | 43.12 |
44.16
|
43.12
|
280K | 0.30% | ||||
| Sep 21 | 43.86 | 44.38 |
44.54
|
43.26
|
599K | -3.26% | ||||
| Sep 18 | 45.34 | 43.6 |
45.39
|
43.46
|
622K | 4.59% | ||||
| Sep 17 | 43.35 | 40.85 |
43.74
|
40.46
|
822K | 4.46% | ||||
| Sep 16 | 41.5 | 41.34 |
42.32
|
40.55
|
681K | 1.29% | ||||
| Sep 15 | 40.97 | 42.13 |
42.22
|
40.77
|
854K | -1.82% | ||||
| Sep 14 | 41.73 | 40.97 |
45.59
|
40.84
|
2.9M | 9.04% | ||||
| Sep 11 | 38.27 | 32.89 |
38.38
|
32.76
|
2.2M | 17.68% | ||||
| Sep 10 | 32.52 | 31.53 |
32.81
|
31.52
|
381K | 3.47% | ||||
| Sep 9 | 31.43 | 31.43 |
31.74
|
30.82
|
267K | 0.45% | ||||
| Sep 8 | 31.29 | 31.47 |
32.03
|
31.04
|
233K | -1.29% | ||||
| Sep 4 | 31.7 | 32.13 |
32.18
|
29.28
|
359K | -0.94% | ||||
| Sep 3 | 32 | 31.73 |
32.06
|
31.32
|
290K | -0.09% | ||||
| Sep 2 | 32.03 | 32.55 |
32.6
|
31.72
|
211K | -1.14% | ||||
| Sep 1 | 32.4 | 32.49 |
32.98
|
31.66
|
264K | -0.06% | ||||
| Aug 31 | 32.42 | 31.86 |
32.92
|
31.52
|
273K | 2.11% | ||||
| Aug 28 | 31.75 | 31.26 |
32.65
|
31.16
|
289K | 2.62% | ||||
| Aug 27 | 30.94 | 31.26 |
31.35
|
30
|
408K | -1.06% | ||||
| Aug 26 | 31.27 | 33.4 |
33.45
|
30.78
|
643K | -6.91% | ||||
| Aug 25 | 33.59 | 31.09 |
33.78
|
30.97
|
459K | 8.04% | ||||
| Aug 24 | 31.09 | 32.4 |
32.4
|
29.38
|
658K | 3.25% | ||||
| Aug 21 | 30.11 | 30.69 |
30.77
|
29.65
|
326K | -1.34% | ||||
| Aug 20 | 30.52 | 29.61 |
30.59
|
29.36
|
435K | 2.42% | ||||
| Aug 19 | 29.8 | 29.8 |
30.27
|
29.67
|
272K | 0.13% | ||||
| Aug 18 | 29.76 | 30.15 |
30.2
|
28.85
|
307K | -1.03% | ||||
| Aug 17 | 30.07 | 29.44 |
30.54
|
28.71
|
338K | 1.93% | ||||
| Aug 14 | 29.5 | 29.99 |
29.99
|
29.15
|
260K | -1.6% | ||||
| Aug 13 | 29.98 | 30.17 |
31.04
|
29.81
|
498K | -1.02% | ||||
| Aug 12 | 30.29 | 30.22 |
30.6
|
29.28
|
346K | 0.23% | ||||
| Aug 11 | 30.22 | 30.93 |
31.21
|
30.04
|
197K | -2.07% | ||||
| Aug 10 | 30.86 | 30.51 |
30.97
|
29.69
|
261K | -0.16% | ||||
| Aug 7 | 30.91 | 31.5 |
31.85
|
30.35
|
158K | -1.65% | ||||
| Aug 6 | 31.43 | 32.03 |
32.41
|
30.48
|
378K | 0.51% | ||||
| Aug 5 | 31.27 | 31.66 |
32.05
|
30.81
|
155K | -0.32% | ||||
| Aug 4 | 31.37 | 32.44 |
32.48
|
31.03
|
192K | -3.36% | ||||
| Aug 3 | 32.46 | 30.76 |
32.5
|
30.76
|
291K | 6.32% | ||||
| Jul 31 | 30.53 | 30.42 |
30.9
|
29.84
|
314K | 1.03% | ||||
| Jul 30 | 30.22 | 29.1 |
30.91
|
29
|
362K | 3.46% | ||||
| Jul 29 | 29.21 | 29.82 |
30.08
|
29.15
|
307K | -2.01% | ||||
| Jul 28 | 29.81 | 30.5 |
30.55
|
29.63
|
359K | -2.74% | ||||
| Jul 27 | 30.65 | 30.33 |
30.82
|
29.95
|
310K | 1.42% | ||||
| Jul 24 | 30.22 | 30.61 |
30.79
|
29.65
|
426K | -1.02% | ||||
| Jul 23 | 30.53 | 31.68 |
32.09
|
30.17
|
292K | -3.69% | ||||
| Jul 22 | 31.7 | 30.8 |
32.12
|
30.52
|
370K | 3.43% | ||||
| Jul 21 | 30.65 | 32.37 |
32.49
|
30.34
|
338K | -4.55% | ||||
| Jul 20 | 32.11 | 33.32 |
33.32
|
31.59
|
303K | -2.79% | ||||
| Jul 17 | 33.03 | 31.2 |
33.08
|
31
|
601K | 6.04% | ||||
| Jul 16 | 31.15 | 30.57 |
31.67
|
30.3
|
468K | 1.43% | ||||
| Jul 15 | 30.71 | 31.16 |
31.49
|
30.66
|
542K | -0.29% | ||||
| Jul 14 | 30.8 | 31.4 |
31.46
|
30.21
|
708K | -1.66% | ||||
| Jul 13 | 31.32 | 33.76 |
34.11
|
30.75
|
709K | -5.63% | ||||
| Jul 10 | 33.19 | 35.06 |
35.06
|
33.16
|
780K | -5.41% | ||||
| Jul 9 | 35.09 | 35 |
36.72
|
33.6
|
1.1M | -5.87% | ||||
| Jul 8 | 37.28 | 39.05 |
39.05
|
36.51
|
638K | -3.47% | ||||
| Jul 7 | 38.62 | 37.35 |
39.69
|
36.71
|
665K | 4.04% | ||||
| Jul 6 | 37.12 | 36.22 |
37.44
|
35.78
|
369K | 3.17% | ||||
| Jul 2 | 35.98 | 36.53 |
37.04
|
35.73
|
214K | -1.07% | ||||
| Jul 1 | 36.37 | 36.24 |
36.7
|
35.57
|
309K | 0.83% | ||||
| Jun 30 | 36.07 | 36.39 |
36.78
|
35.18
|
250K | -0.61% | ||||
| Jun 29 | 36.29 | 36.04 |
37.2
|
35.19
|
313K | 0.75% | ||||
| Jun 26 | 36.02 | 38.55 |
38.59
|
35.3
|
369K | -6.59% | ||||
| Jun 25 | 38.56 | 38.42 |
39.08
|
37.55
|
515K | 0.26% | ||||
| Jun 24 | 38.46 | 39.92 |
41.02
|
37.71
|
463K | -3.85% | ||||
| Jun 23 | 40 | 37.45 |
41.29
|
37.44
|
852K | 7.73% | ||||
| Jun 22 | 37.13 | 37.52 |
37.84
|
36.58
|
161K | -1.04% | ||||
| Jun 19 | 37.52 | 37.23 |
38.3
|
37
|
452K | 1.60% | ||||
| Jun 18 | 36.93 | 35.91 |
37.25
|
35.83
|
243K | 2.10% | ||||
| Jun 17 | 36.17 | 36.44 |
36.76
|
35.52
|
163K | -0.9% | ||||
| Jun 16 | 36.5 | 36.47 |
37.2
|
35.93
|
436K | 2.47% | ||||
| Jun 15 | 35.62 | 33.71 |
36.11
|
33
|
361K | 4.21% | ||||
| Jun 12 | 34.18 | 35.14 |
35.5
|
33.08
|
352K | -0.75% | ||||
| Jun 11 | 34.44 | 36.39 |
37.02
|
34.1
|
282K | -7.32% | ||||
| Jun 10 | 37.16 | 37.77 |
38
|
36.5
|
177K | -1.25% | ||||
| Jun 9 | 37.63 | 36.81 |
37.93
|
35.79
|
444K | 2.81% | ||||
| Jun 8 | 36.6 | 36.6 |
37.74
|
36.19
|
398K | 0% | ||||
| Jun 5 | 36.6 | 36.55 |
37.33
|
35.4
|
768K | 1.16% | ||||
| Jun 4 | 36.18 | 38.5 |
38.89
|
35.77
|
1.0M | -5.83% | ||||
| Jun 3 | 38.42 | 39 |
39.33
|
37.88
|
545K | -1.16% | ||||
| Jun 2 | 38.87 | 37.41 |
38.97
|
36.4
|
357K | 4.63% | ||||
| Jun 1 | 37.15 | 38.21 |
38.96
|
37.01
|
503K | -2.54% | ||||
| May 29 | 38.12 | 37.85 |
38.48
|
35.94
|
763K | 1.98% | ||||
| May 28 | 37.38 | 39.01 |
39.82
|
37.08
|
451K | -4.18% | ||||
| May 27 | 39.01 | 38.19 |
39.5
|
36.37
|
561K | 2.15% | ||||
| May 26 | 38.19 | 36.72 |
39.5
|
36.57
|
626K | 5.61% | ||||
| May 22 | 36.16 | 37.16 |
37.67
|
35.98
|
252K | -2.69% | ||||
| May 21 | 37.16 | 37.73 |
37.92
|
37.03
|
393K | -1.09% | ||||
| May 20 | 37.57 | 37.51 |
38.18
|
37.05
|
277K | 1.54% | ||||
| May 19 | 37 | 38.41 |
39
|
36.71
|
426K | -2.61% | ||||
| May 18 | 37.99 | 38 |
38.24
|
36.09
|
388K | 1.33% | ||||
| May 15 | 37.49 | 36.51 |
38.73
|
36.51
|
367K | 2.07% | ||||
| May 14 | 36.73 | 35.04 |
37.5
|
34.05
|
524K | 4.55% | ||||
| May 13 | 35.13 | 34.94 |
35.66
|
33.74
|
747K | 1.50% | ||||
| May 12 | 34.61 | 34.97 |
36.16
|
32.77
|
2.0M | -0.89% | ||||
| May 11 | 34.92 | 35.48 |
36.89
|
34.89
|
438K | -1.61% | ||||
| May 8 | 35.49 | 38.92 |
39
|
34.85
|
744K | -7.31% | ||||
| May 7 | 38.29 | 37.32 |
38.7
|
36.36
|
218K | 4.05% | ||||
| May 6 | 36.8 | 37.38 |
38.14
|
36.64
|
134K | -0.51% | ||||
| May 5 | 36.99 | 36.33 |
38.18
|
35.9
|
187K | 3.93% | ||||
| May 4 | 35.59 | 34.64 |
36.5
|
34.01
|
207K | 1.40% | ||||
| May 1 | 35.1 | 36.21 |
36.6
|
34.74
|
463K | -3.91% | ||||
| Apr 30 | 36.53 | 36.58 |
37.35
|
35.88
|
201K | -0.08% | ||||
| Apr 29 | 36.56 | 37.76 |
38.4
|
36.1
|
357K | -1.96% | ||||
| Apr 28 | 37.29 | 39.19 |
39.19
|
36.51
|
294K | -2.61% | ||||
| Apr 27 | 38.29 | 38.75 |
40
|
38.29
|
179K | -0.96% | ||||
| Apr 24 | 38.66 | 37.19 |
38.67
|
37.19
|
227K | 3.42% | ||||
| Apr 23 | 37.38 | 38.12 |
38.99
|
37.19
|
337K | -1.32% | ||||
| Apr 22 | 37.88 | 38.18 |
38.74
|
37.18
|
469K | 0.11% | ||||
| Apr 21 | 37.84 | 39.05 |
40
|
36.66
|
626K | -4.4% | ||||
| Apr 20 | 39.58 | 36.52 |
41.49
|
36.06
|
455K | 7.99% | ||||
| Apr 17 | 36.65 | 36.91 |
37
|
35.35
|
659K | 0.66% | ||||
| Apr 16 | 36.41 | 36.04 |
37.01
|
35.64
|
261K | 1.62% | ||||
| Apr 15 | 35.83 | 36.36 |
37.5
|
35.67
|
389K | -4.76% | ||||
| Apr 14 | 37.62 | 38 |
38.67
|
36.66
|
478K | -0.08% | ||||
| Apr 13 | 37.65 | 38 |
38
|
36.11
|
319K | -0.34% | ||||
| Apr 9 | 37.78 | 36.85 |
38.09
|
36.06
|
398K | 3.65% | ||||
| Apr 8 | 36.45 | 36.4 |
36.8
|
35.26
|
457K | 2.02% | ||||
| Apr 7 | 35.73 | 37 |
37
|
34.75
|
352K | -1.22% | ||||
| Apr 6 | 36.17 | 34.81 |
37.4
|
34.1
|
195K | 7.43% | ||||
| Apr 3 | 33.67 | 34.2 |
34.52
|
32.94
|
119K | -1.92% | ||||
| Apr 2 | 34.33 | 34.12 |
35.22
|
33.23
|
259K | 1.63% | ||||
| Apr 1 | 33.78 | 33.98 |
34.47
|
31.16
|
255K | -4.76% | ||||
| Mar 31 | 35.47 | 35.68 |
35.88
|
32
|
363K | -1.14% | ||||
| Mar 30 | 35.88 | 32.29 |
36
|
30.61
|
340K | 11.12% | ||||
| Mar 27 | 32.29 | 31.68 |
32.79
|
31
|
292K | -1.43% | ||||
| Mar 26 | 32.76 | 31.81 |
33.48
|
30.88
|
585K | 3.41% | ||||
| Mar 25 | 31.68 | 31.7 |
32.61
|
30
|
441K | -0.28% | ||||
| Mar 24 | 31.77 | 29.26 |
31.84
|
29
|
523K | 12.42% | ||||
| Mar 23 | 28.26 | 26.68 |
28.37
|
25.44
|
489K | 5.13% | ||||
| Mar 20 | 26.88 | 26.69 |
28.79
|
25.82
|
613K | 2.17% | ||||
| Mar 19 | 26.31 | 24.33 |
27.52
|
22.3
|
769K | 6.26% | ||||
| Mar 18 | 24.76 | 26.13 |
26.53
|
20.33
|
426K | -10.22% | ||||
| Mar 17 | 27.58 | 24.3 |
28.52
|
23.38
|
595K | 13.59% | ||||
| Mar 16 | 24.28 | 26 |
27.96
|
23.95
|
821K | -16.19% | ||||
| Mar 13 | 28.97 | 30.2 |
30.45
|
26.78
|
697K | 0.80% | ||||
| Mar 12 | 28.74 | 25.25 |
31
|
25.01
|
741K | -10.91% | ||||
| Mar 11 | 32.26 | 34.41 |
35
|
31.22
|
658K | -8.35% | ||||
| Mar 10 | 35.2 | 37.41 |
37.87
|
34
|
252K | -3.32% | ||||
| Mar 9 | 36.41 | 35.7 |
36.79
|
32
|
595K | -4.49% | ||||
| Mar 6 | 38.12 | 38.39 |
39.02
|
36.53
|
397K | -2.38% | ||||
| Mar 5 | 39.05 | 38.33 |
39.57
|
38.02
|
312K | 0.03% | ||||
| Mar 4 | 39.04 | 39.12 |
41.16
|
38.82
|
377K | 1.27% | ||||
| Mar 3 | 38.55 | 41 |
41.34
|
37.03
|
715K | -6.75% | ||||
| Mar 2 | 41.34 | 41.29 |
41.74
|
39.25
|
519K | 1% | ||||
| Feb 28 | 40.93 | 38.71 |
41
|
36.74
|
585K | 3.10% | ||||
| Feb 27 | 39.7 | 39.6 |
41
|
37.8
|
437K | -1.85% | ||||
| Feb 26 | 40.45 | 40.55 |
43
|
40.26
|
218K | 0.07% | ||||
| Feb 25 | 40.42 | 41.9 |
43.93
|
39.95
|
379K | -2.56% | ||||
| Feb 24 | 41.48 | 43.63 |
43.76
|
40.88
|
323K | -7.06% | ||||
| Feb 21 | 44.63 | 45.64 |
46.24
|
44.62
|
222K | -3.9% | ||||
| Feb 20 | 46.44 | 47.1 |
47.54
|
45.84
|
302K | -1.17% | ||||
| Feb 19 | 46.99 | 48.51 |
49.5
|
46.82
|
207K | -2.61% | ||||
| Feb 18 | 48.25 | 48 |
49
|
47.41
|
304K | 0.58% | ||||
| Feb 14 | 47.97 | 48.32 |
48.75
|
47.12
|
123K | -0.6% | ||||
| Feb 13 | 48.26 | 48.21 |
48.66
|
46.76
|
260K | -0.47% | ||||
| Feb 12 | 48.49 | 48.87 |
48.93
|
47.31
|
190K | 0.08% | ||||
| Feb 11 | 48.45 | 48.98 |
49.54
|
47.78
|
182K | -0.37% | ||||
| Feb 10 | 48.63 | 45.75 |
49.58
|
45.75
|
282K | 6.30% | ||||
| Feb 7 | 45.75 | 45.41 |
45.85
|
44.72
|
222K | 0.99% | ||||
| Feb 6 | 45.3 | 45.54 |
45.92
|
44.72
|
113K | -0.31% | ||||
| Feb 5 | 45.44 | 46.93 |
46.93
|
44.89
|
175K | -1.24% | ||||
| Feb 4 | 46.01 | 46.12 |
46.65
|
45.1
|
332K | 0.39% | ||||
| Feb 3 | 45.83 | 44.64 |
46.95
|
44.31
|
219K | 5.02% | ||||
| Jan 31 | 43.64 | 44.27 |
45.2
|
42.64
|
351K | -1.42% | ||||
| Jan 30 | 44.27 | 47.2 |
47.26
|
44
|
452K | -6.33% | ||||
| Jan 29 | 47.26 | 44.54 |
47.5
|
44.16
|
381K | 8.54% | ||||
| Jan 28 | 43.54 | 44.04 |
44.88
|
42.66
|
352K | -1.27% | ||||
| Jan 27 | 44.1 | 46.42 |
47.62
|
43.86
|
530K | -7% | ||||
| Jan 24 | 47.42 | 45.37 |
49.22
|
45.02
|
486K | 5.14% | ||||
| Jan 23 | 45.1 | 47.5 |
48.66
|
42.23
|
2.5M | -9.44% | ||||
| Jan 22 | 49.8 | 47.03 |
52.75
|
46.94
|
1.4M | 4.36% | ||||
| Jan 21 | 47.72 | 49.22 |
50.95
|
47.17
|
552K | -2.85% | ||||
| Jan 17 | 49.12 | 44.28 |
49.29
|
43.88
|
561K | 11.36% | ||||
| Jan 16 | 44.11 | 43.94 |
45.04
|
43.34
|
262K | 0.32% | ||||
| Jan 15 | 43.97 | 43.58 |
44.1
|
40.86
|
408K | 1.29% | ||||
| Jan 14 | 43.41 | 46.64 |
46.64
|
42.52
|
682K | -7.01% | ||||
| Jan 13 | 46.68 | 45.33 |
47.45
|
35.81
|
1.3M | 3.92% | ||||
| Jan 10 | 44.92 | 46.58 |
47.99
|
44.76
|
830K | -2.79% | ||||
| Jan 9 | 46.21 | 46.24 |
47.85
|
45.84
|
413K | 0.15% | ||||
| Jan 8 | 46.14 | 46.5 |
47.65
|
45
|
204K | -0.77% | ||||
| Jan 7 | 46.5 | 44.81 |
46.98
|
44.09
|
248K | 3.20% | ||||
| Jan 6 | 45.06 | 45.64 |
45.84
|
44.24
|
430K | -1.74% | ||||
| Jan 3 | 45.86 | 47 |
47.6
|
45.23
|
262K | -3.64% | ||||
| Jan 2 | 47.59 | 45.65 |
47.84
|
45
|
298K | 4.69% | ||||
| Dec 31 | 45.46 | 44.9 |
45.59
|
44.58
|
278K | 1.36% | ||||
| Dec 30 | 44.85 | 44.56 |
45.59
|
43.55
|
260K | 0.45% | ||||
| Dec 27 | 44.65 | 45 |
45.19
|
44.34
|
222K | -0.87% | ||||
| Dec 26 | 45.04 | 45 |
45.77
|
44.8
|
263K | 0.09% | ||||
| Dec 24 | 45 | 45 |
45.31
|
44.45
|
406K | -0.07% | ||||
| Dec 23 | 45.03 | 45.38 |
45.66
|
44.47
|
605K | -0.51% | ||||
| Dec 20 | 45.26 | 45 |
45.77
|
44.28
|
627K | -0.31% | ||||
| Dec 19 | 45.4 | 44.89 |
45.83
|
43.6
|
615K | 2.23% | ||||
| Dec 18 | 44.41 | 43.16 |
45.22
|
42.15
|
387K | 5.34% | ||||
| Dec 17 | 42.16 | 41.28 |
42.95
|
41
|
393K | 2.31% | ||||
| Dec 16 | 41.21 | 42.4 |
42.8
|
40.89
|
218K | -1.88% | ||||
| Dec 13 | 42 | 43.08 |
43.5
|
41.69
|
318K | -2.01% | ||||
| Dec 12 | 42.86 | 42.43 |
44.38
|
42
|
386K | 1.49% | ||||
| Dec 11 | 42.23 | 42.26 |
43.5
|
41.85
|
271K | 0.07% | ||||
| Dec 10 | 42.2 | 39.2 |
42.63
|
39
|
953K | 6.40% | ||||
| Dec 9 | 39.66 | 41.53 |
41.83
|
38.96
|
273K | -5.19% | ||||
| Dec 6 | 41.83 | 42.14 |
42.61
|
40.66
|
343K | -0.21% | ||||
| Dec 5 | 41.92 | 44.32 |
44.41
|
41.57
|
253K | -4.92% | ||||
| Dec 4 | 44.09 | 43.14 |
44.27
|
42.28
|
231K | 2.44% | ||||
| Dec 3 | 43.04 | 41.54 |
43.26
|
41.48
|
287K | 2.45% | ||||
| Dec 2 | 42.01 | 43.65 |
43.95
|
41.49
|
245K | -3.62% | ||||
| Nov 29 | 43.59 | 43 |
43.79
|
42.84
|
92.7K | 1.49% | ||||
| Nov 27 | 42.95 | 41.35 |
43.78
|
41.35
|
368K | 3.37% | ||||
| Nov 26 | 41.55 | 42.95 |
42.95
|
41.08
|
361K | -3.39% | ||||
| Nov 25 | 43.01 | 43 |
45.58
|
42.6
|
1.2M | 2.40% | ||||
| Nov 22 | 42 | 39.08 |
42.25
|
38.83
|
720K | 9.69% | ||||
| Nov 21 | 38.29 | 38.81 |
38.87
|
37.8
|
191K | -1.21% | ||||
| Nov 20 | 38.76 | 39.16 |
39.27
|
37.71
|
527K | 1.23% | ||||
| Nov 19 | 38.29 | 37.38 |
38.3
|
36.82
|
566K | 2.93% | ||||
| Nov 18 | 37.2 | 36.02 |
37.75
|
36
|
213K | 2.93% | ||||
| Nov 15 | 36.14 | 36.07 |
36.47
|
35.25
|
174K | 0.44% | ||||
| Nov 14 | 35.98 | 35.22 |
36.42
|
34.94
|
186K | 2.24% | ||||
| Nov 13 | 35.19 | 35.42 |
35.74
|
34.61
|
225K | -0.45% | ||||
| Nov 12 | 35.35 | 34.75 |
35.63
|
34.66
|
183K | 1.73% | ||||
| Nov 11 | 34.75 | 34.24 |
35.34
|
34
|
364K | 1.49% | ||||
| Nov 8 | 34.24 | 33.15 |
34.43
|
33.06
|
242K | 3.13% | ||||
| Nov 7 | 33.2 | 34.33 |
35.56
|
33.13
|
406K | -5.17% | ||||
| Nov 6 | 35.01 | 34.85 |
35.73
|
32.06
|
606K | -3.26% | ||||
| Nov 5 | 36.19 | 35.8 |
36.89
|
35.15
|
422K | 2.26% | ||||
| Nov 4 | 35.39 | 35.49 |
35.75
|
34.92
|
255K | 1.09% | ||||
| Nov 1 | 35.01 | 34.78 |
35.19
|
34.46
|
288K | 1.39% | ||||
| Oct 31 | 34.53 | 33.1 |
35.25
|
33.01
|
338K | 4.32% | ||||
| Oct 30 | 33.1 | 32.65 |
33.45
|
32.16
|
313K | 1.75% | ||||
| Oct 29 | 32.53 | 31.6 |
33
|
31.22
|
423K | 3.11% | ||||
| Oct 28 | 31.55 | 31.05 |
32.89
|
30.86
|
379K | 1.54% | ||||
| Oct 25 | 31.07 | 31.34 |
32
|
30.61
|
154K | -0.48% | ||||
| Oct 24 | 31.22 | 30.25 |
31.43
|
30.03
|
307K | 3.51% | ||||
| Oct 23 | 30.16 | 30.54 |
30.9
|
29.82
|
308K | -1.15% | ||||
| Oct 22 | 30.51 | 30.63 |
31.27
|
30.22
|
234K | 0.16% | ||||
| Oct 21 | 30.46 | 29.62 |
30.75
|
28.55
|
350K | 2.84% | ||||
| Oct 18 | 29.62 | 30.21 |
30.21
|
29.34
|
159K | -1% | ||||
| Oct 17 | 29.92 | 28.78 |
30.21
|
28.74
|
414K | 4.25% | ||||
| Oct 16 | 28.7 | 28.18 |
28.99
|
27.92
|
215K | 2.06% | ||||
| Oct 15 | 28.12 | 28.24 |
28.38
|
27.66
|
337K | 0.43% | ||||
| Oct 14 | 28 | 27.3 |
28.45
|
26.93
|
304K | 2.23% | ||||
| Oct 11 | 27.39 | 26.96 |
28.13
|
26.82
|
361K | 2.20% | ||||
| Oct 10 | 26.8 | 26.27 |
27.16
|
25.68
|
566K | 2.84% | ||||
| Oct 9 | 26.06 | 26.56 |
26.93
|
25.73
|
156K | -1.59% | ||||
| Oct 8 | 26.48 | 26.39 |
26.96
|
25.67
|
283K | 0.04% | ||||
| Oct 7 | 26.47 | 25.67 |
27.61
|
25.67
|
176K | 3.44% | ||||
| Oct 4 | 25.59 | 25.14 |
25.9
|
24
|
221K | 2.52% | ||||
| Oct 3 | 24.96 | 24.81 |
25.42
|
24.24
|
160K | 0.48% | ||||
| Oct 2 | 24.84 | 25 |
25.16
|
24.56
|
117K | -1% | ||||
| Oct 1 | 25.09 | 24.87 |
25.38
|
24.67
|
200K | 1.17% | ||||
| Sep 30 | 24.8 | 27.44 |
27.64
|
23.76
|
648K | -4.17% | ||||
| Sep 27 | 25.88 | 25.49 |
26.62
|
24.9
|
333K | 1.53% | ||||
| Sep 26 | 25.49 | 27 |
27.3
|
25.26
|
286K | -5.59% | ||||
| Sep 25 | 27 | 27.14 |
27.53
|
26.7
|
146K | -0.55% | ||||
| Sep 24 | 27.15 | 27.3 |
27.32
|
26.73
|
260K | 0.11% | ||||
| Sep 23 | 27.12 | 27.3 |
27.61
|
26.8
|
240K | -1.17% | ||||
| Sep 20 | 27.44 | 26.34 |
27.56
|
26.31
|
247K | 4.45% | ||||
| Sep 19 | 26.27 | 25.91 |
26.29
|
25.46
|
132K | 1.66% | ||||
| Sep 18 | 25.84 | 25.47 |
25.9
|
25
|
139K | 1.02% | ||||
| Sep 17 | 25.58 | 25.92 |
26.65
|
25.35
|
143K | -0.97% | ||||
| Sep 16 | 25.83 | 25.42 |
25.98
|
25.2
|
174K | 0.82% | ||||
| Sep 13 | 25.62 | 26.04 |
26.07
|
25.43
|
306K | -1.61% | ||||
| Sep 12 | 26.04 | 26.37 |
26.57
|
25.45
|
233K | -1.59% | ||||
| Sep 11 | 26.46 | 27.3 |
27.43
|
26.21
|
369K | -1.93% | ||||
| Sep 10 | 26.98 | 28.88 |
28.94
|
26.21
|
511K | -6.58% | ||||
| Sep 9 | 28.88 | 29.07 |
29.75
|
27.9
|
471K | -0.69% | ||||
| Sep 6 | 29.08 | 28.75 |
29.53
|
28.39
|
752K | 2.65% | ||||
| Sep 5 | 28.33 | 27.25 |
28.39
|
26.86
|
330K | 5.51% | ||||
| Sep 4 | 26.85 | 25.79 |
27.2
|
25.4
|
407K | 3.63% | ||||
| Sep 3 | 25.91 | 27.21 |
27.21
|
25.85
|
260K | -2.74% | ||||
| Aug 30 | 26.64 | 26.5 |
28.35
|
26.18
|
371K | 2.23% | ||||
| Aug 29 | 26.06 | 26.65 |
26.74
|
25.5
|
221K | -1.66% | ||||
| Aug 28 | 26.5 | 25.4 |
26.95
|
24.81
|
229K | 5.92% | ||||
| Aug 27 | 25.02 | 25.5 |
26.8
|
24.42
|
452K | 0.60% | ||||
| Aug 26 | 24.87 | 25.11 |
25.31
|
24.24
|
112K | -0.48% | ||||
| Aug 23 | 24.99 | 24.24 |
25.19
|
23.99
|
119K | 1.17% | ||||
| Aug 22 | 24.7 | 25 |
25.32
|
24.06
|
164K | -3.14% | ||||
| Aug 21 | 25.5 | 26.39 |
27.09
|
24.67
|
348K | -2.49% | ||||
| Aug 20 | 26.15 | 25.17 |
26.22
|
25.06
|
133K | 3.56% | ||||
| Aug 19 | 25.25 | 26.69 |
27.19
|
25.1
|
322K | -4.32% | ||||
| Aug 16 | 26.39 | 25.1 |
27.16
|
25.1
|
374K | 5.56% | ||||
| Aug 15 | 25 | 24.09 |
25.97
|
23.73
|
269K | 3.65% | ||||
| Aug 14 | 24.12 | 23.05 |
24.14
|
23.02
|
103K | 2.16% | ||||
| Aug 13 | 23.61 | 23.9 |
24.4
|
23.57
|
100K | -1.99% | ||||
| Aug 12 | 24.09 | 24.62 |
24.75
|
23.94
|
86.3K | -1.95% | ||||
| Aug 9 | 24.57 | 23.6 |
24.68
|
23.6
|
140K | 3.50% | ||||
| Aug 8 | 23.74 | 23.85 |
24.16
|
23.52
|
106K | -0.63% | ||||
| Aug 7 | 23.89 | 23.13 |
24.11
|
23.05
|
114K | 2.31% | ||||
| Aug 6 | 23.35 | 23.12 |
23.61
|
22.59
|
217K | 2.50% | ||||
| Aug 5 | 22.78 | 22.55 |
23.16
|
21.52
|
234K | -2.65% | ||||
| Aug 2 | 23.4 | 23.25 |
23.42
|
22.63
|
122K | -0.04% | ||||
| Aug 1 | 23.41 | 22.88 |
23.89
|
22.83
|
123K | 2.45% | ||||
| Jul 31 | 22.85 | 23.15 |
23.48
|
22.54
|
123K | -1.47% | ||||
| Jul 30 | 23.19 | 23.98 |
24.14
|
22.64
|
197K | -4.01% | ||||
| Jul 29 | 24.16 | 24.25 |
24.26
|
23.4
|
108K | -0.29% | ||||
| Jul 26 | 24.23 | 24.21 |
24.84
|
24.12
|
80.5K | -0.08% | ||||
| Jul 25 | 24.25 | 24.3 |
24.47
|
23.97
|
97.4K | -0.21% | ||||
| Jul 24 | 24.3 | 24.21 |
24.43
|
23.9
|
86.6K | -0.04% | ||||
| Jul 23 | 24.31 | 24.33 |
24.58
|
23.78
|
117K | 0% | ||||
| Jul 22 | 24.31 | 24.37 |
24.97
|
24.25
|
186K | 0.08% | ||||
| Jul 19 | 24.29 | 24.6 |
24.97
|
23.9
|
392K | -0.86% | ||||
| Jul 18 | 24.5 | 24.5 |
25.71
|
24.24
|
432K | 2.08% | ||||
| Jul 17 | 24 | 24.03 |
24.37
|
23.64
|
294K | 0% | ||||
| Jul 16 | 24 | 23.95 |
24.39
|
23.32
|
297K | 0.50% | ||||
| Jul 15 | 23.88 | 23.92 |
24.46
|
23.54
|
418K | -0.5% | ||||
| Jul 12 | 24 | 24.13 |
24.28
|
23.43
|
275K | -0.29% | ||||
| Jul 11 | 24.07 | 24.2 |
24.71
|
23.33
|
363K | 0.21% | ||||
| Jul 10 | 24.02 | 24.77 |
24.87
|
23.76
|
216K | -2.95% | ||||
| Jul 9 | 24.75 | 24.31 |
25.5
|
24.31
|
310K | 0.98% | ||||
| Jul 8 | 24.51 | 23.5 |
25.23
|
23.3
|
417K | 3.86% | ||||
| Jul 5 | 23.6 | 23.29 |
23.82
|
22.98
|
280K | 1.90% | ||||
| Jul 3 | 23.16 | 23.69 |
23.78
|
22.65
|
164K | -1.61% | ||||
| Jul 2 | 23.54 | 22.97 |
23.9
|
22.78
|
817K | 2.44% | ||||
| Jul 1 | 22.98 | 22.41 |
23.4
|
22.14
|
735K | 4.45% | ||||
| Jun 28 | 22 | 22.1 |
22.41
|
21.39
|
323K | -0.36% | ||||
| Jun 27 | 22.08 | 22.5 |
23.17
|
21.86
|
482K | -1.82% | ||||
| Jun 26 | 22.49 | 22.42 |
22.79
|
21.73
|
388K | 0.40% | ||||
| Jun 25 | 22.4 | 21.94 |
22.5
|
21.31
|
335K | 1.86% | ||||
| Jun 24 | 21.99 | 21.61 |
22.68
|
21.36
|
541K | 2.42% | ||||
| Jun 21 | 21.47 | 19.95 |
22
|
19.89
|
980K | 7.08% | ||||
| Jun 20 | 20.05 | 19.31 |
20.48
|
19
|
2.1M | 9.50% | ||||
| Jun 19 | 18.31 | 18.83 |
19.35
|
17.6
|
666K | -9.22% | ||||
| Jun 18 | 20.17 | 20.46 |
20.6
|
19.78
|
308K | -2.28% | ||||
| Jun 17 | 20.64 | 20.32 |
21.66
|
20.28
|
254K | 0.68% | ||||
| Jun 14 | 20.5 | 20.52 |
20.96
|
20.28
|
86.6K | -0.58% | ||||
| Jun 13 | 20.62 | 20.85 |
21.35
|
20.5
|
211K | -0.63% | ||||
| Jun 12 | 20.75 | 20.82 |
20.91
|
20.46
|
59.2K | -0.34% | ||||
| Jun 11 | 20.82 | 20.7 |
21.16
|
20.53
|
99.0K | 0.68% | ||||
| Jun 10 | 20.68 | 20.96 |
21.16
|
20.25
|
89.6K | -1.19% | ||||
| Jun 7 | 20.93 | 20.12 |
20.96
|
20.12
|
176K | 4.70% | ||||
| Jun 6 | 19.99 | 19.56 |
20.84
|
19.33
|
209K | 1.94% | ||||
| Jun 5 | 19.61 | 18.79 |
19.77
|
18.49
|
148K | 2.78% | ||||
| Jun 4 | 19.08 | 19.42 |
19.5
|
18.93
|
207K | -0.63% | ||||
| Jun 3 | 19.2 | 19.24 |
19.65
|
18.91
|
140K | 1% | ||||
| May 31 | 19.01 | 18.64 |
19.06
|
18.21
|
111K | 1.22% | ||||
| May 30 | 18.78 | 18.32 |
19.63
|
18.32
|
269K | 2.96% | ||||
| May 29 | 18.24 | 17.52 |
19.4
|
17.25
|
242K | 4.05% | ||||
| May 28 | 17.53 | 17.84 |
18.74
|
17.23
|
76.5K | -0.62% | ||||
| May 24 | 17.64 | 18.13 |
18.17
|
17.53
|
63.2K | -0.23% | ||||
| May 23 | 17.68 | 17.44 |
17.9
|
16.8
|
121K | 0.11% | ||||
| May 22 | 17.66 | 18.2 |
18.42
|
17.52
|
80.7K | -3.34% | ||||
| May 21 | 18.27 | 18.67 |
18.7
|
18.16
|
64.2K | -0.92% | ||||
| May 20 | 18.44 | 17.92 |
19.06
|
17.81
|
100K | 2.33% | ||||
| May 17 | 18.02 | 17.78 |
18.16
|
17.52
|
185K | 0.11% | ||||
| May 16 | 18 | 18.38 |
18.6
|
17.77
|
116K | -0.77% | ||||
| May 15 | 18.14 | 18.2 |
19.1
|
17.74
|
131K | -2.42% | ||||
| May 14 | 18.59 | 17.55 |
18.64
|
17.55
|
182K | 4.85% | ||||
| May 13 | 17.73 | 17.78 |
17.97
|
17.16
|
81.4K | -2.48% | ||||
| May 10 | 18.18 | 17.98 |
18.64
|
17.98
|
83.0K | 0.17% | ||||
| May 9 | 18.15 | 18.47 |
18.84
|
18.03
|
100K | -2.89% | ||||
| May 8 | 18.69 | 18.11 |
19.16
|
18.11
|
140K | 2.75% | ||||
| May 7 | 18.19 | 18.8 |
19.14
|
18
|
98.1K | -4.81% | ||||
| May 6 | 19.11 | 19.05 |
19.64
|
18.9
|
169K | -0.68% | ||||
| May 3 | 19.24 | 18.96 |
19.3
|
17.61
|
307K | 2.34% | ||||
| May 2 | 18.8 | 18.68 |
18.96
|
18.54
|
489K | 0.11% | ||||
| May 1 | 18.78 | 19.15 |
19.15
|
18.7
|
132K | -1.47% | ||||
| Apr 30 | 19.06 | 18.2 |
19.3
|
18.17
|
204K | 4.27% | ||||
| Apr 29 | 18.28 | 17.2 |
18.5
|
17.16
|
286K | 6.84% | ||||
| Apr 26 | 17.11 | 16.96 |
17.2
|
16.47
|
399K | 0.88% | ||||
| Apr 25 | 16.96 | 16.87 |
17.54
|
16.72
|
147K | 0.59% | ||||
| Apr 24 | 16.86 | 16.85 |
17.19
|
16.58
|
466K | 0.36% | ||||
| Apr 23 | 16.8 | 16.55 |
17.12
|
16.22
|
250K | 1.76% | ||||
| Apr 22 | 16.51 | 15.91 |
17.05
|
15.52
|
438K | 2.87% | ||||
| Apr 18 | 16.05 | 15.58 |
16.19
|
15.17
|
143K | 3.55% | ||||
| Apr 17 | 15.5 | 15.93 |
15.93
|
15.08
|
88.9K | -2.45% | ||||
| Apr 16 | 15.89 | 15.28 |
16
|
15
|
145K | 4.61% | ||||
| Apr 15 | 15.19 | 15.2 |
15.44
|
14.68
|
145K | 1.27% | ||||
| Apr 12 | 15 | 15.13 |
15.19
|
14.9
|
76.5K | -1.32% | ||||
| Apr 11 | 15.2 | 15.67 |
15.72
|
15.2
|
38.1K | 0% | ||||