Dividends Calendar   Earnings Calendar
AA

AA  |  Alcoa

Basic Materials sector
Alcoa

Historical Data

Date Price Open High Low Vol Change
May 9 36.51 35.84
36.92
35.72
3.4M -0.84%
May 8 36.82 37.96
38.2
36.69
3.7M 1.85%
May 5 36.15 35.24
36.35
34.87
3.9M 5.15%
May 4 34.38 34.66
35.09
33.95
3.6M -1.83%
May 3 35.02 35.61
36.25
34.86
3.6M -1.85%
May 2 35.68 36.46
36.72
35.14
3.9M -4.27%
May 1 37.27 37.66
37.7
36.77
2.7M 0.35%
Apr 28 37.14 36.08
37.24
35.78
3.8M 2.40%
Apr 27 36.27 35.56
36.48
35.4
3.8M 2.31%
Apr 26 35.45 36.08
36.2
35.02
4.8M -0.84%
Apr 25 35.75 36.9
36.9
35.72
6.2M -6.02%
Apr 24 38.04 37.98
38.54
37.56
5.0M -0.31%
Apr 21 38.16 39.83
39.83
37.41
9.1M -5.15%
Apr 20 40.23 40
42.23
39.62
9.2M -2.4%
Apr 19 41.22 40.96
41.96
40.5
5.8M -2.21%
Apr 18 42.15 41.37
42.19
41
3.7M 3.31%
Apr 17 40.8 40.31
40.82
40.09
2.8M 0.99%
Apr 14 40.4 41.35
41.43
39.99
3.4M -1.32%
Apr 13 40.94 40.38
41.35
40.12
3.6M 3.28%
Apr 12 39.64 41.18
41.25
39.38
5.3M -2.44%
Apr 11 40.63 40.52
41.18
40.15
4.3M 2.14%
Apr 10 39.78 39.16
40.15
39
2.4M 1.58%
Apr 6 39.16 39.12
39.29
38.08
5.3M -0.68%
Apr 5 39.43 39.82
40.19
38.72
4.2M -2.26%
Apr 4 40.34 41.44
41.52
39.31
4.6M -3.42%
Apr 3 41.77 42.56
42.95
41.13
3.3M -1.86%
Mar 31 42.56 41.97
42.75
41.6
3.0M 1.92%
Mar 30 41.76 41.6
42.89
41.38
4.8M 2%
Mar 29 40.94 41.3
41.4
40.71
4.2M 1.01%
Mar 28 40.53 40.25
41.03
40.06
3.4M 1.02%
Mar 27 40.12 40.51
40.77
39.57
3.9M 0.10%
Mar 24 40.08 39.28
40.19
38.82
4.0M -0.37%
Mar 23 40.23 40.58
41.63
39.73
4.1M 0.42%
Mar 22 40.06 41.95
42.24
39.96
6.3M -4.41%
Mar 21 41.91 41.12
42.47
41.12
4.3M 4.05%
Mar 20 40.28 39.89
40.78
39.69
8.2M 2.89%
Mar 17 39.15 40.61
40.75
38.9
10.3M -3.93%
Mar 16 40.75 39.17
41.1
38.51
6.5M 2.46%
Mar 15 39.77 42.33
42.47
38.85
9.4M -10.81%
Mar 14 44.59 45.83
46.23
43.92
4.2M -0.27%
Mar 13 44.71 43.51
46.05
42.24
5.6M -0.45%
Mar 10 44.91 48.12
48.12
44.46
6.2M -6.24%
Mar 9 47.9 50.7
51.14
47.33
5.6M -6.12%
Mar 8 51.02 50.41
51.24
49.75
3.5M 1.69%
Mar 7 50.17 52.78
53.04
49.92
6.3M -6.56%
Mar 6 53.69 54.01
54.9
53.38
5.1M -3.3%
Mar 3 55.52 54.33
55.74
53.7
6.2M 3.41%
Mar 2 53.69 50.19
53.71
50.05
6.5M 3.95%
Mar 1 51.65 51.29
52.96
50.53
7.6M 5.54%
Feb 28 48.94 48.25
50.04
47.8
3.9M 1.87%
Feb 27 48.04 46.85
48.44
46.37
4.9M 3.42%
Feb 24 46.45 46.93
46.93
45.27
4.6M -3.15%
Feb 23 47.96 48.5
49.03
46.55
4.7M -2.08%
Feb 22 48.98 49.73
50.96
48.51
7.7M 1.89%
Feb 21 48.07 48.13
49.79
47.81
5.4M 2.52%
Feb 17 46.89 48.17
48.19
46.32
5.6M -3.85%
Feb 16 48.77 48.29
50.44
48.05
5.3M 0.74%
Feb 15 48.41 47.51
48.59
47.28
3.6M -1.06%
Feb 14 48.93 47.5
49.08
46.94
4.3M 2.04%
Feb 13 47.95 48.39
48.7
47.12
3.3M -1.52%
Feb 10 48.69 49.28
49.49
48.19
4.5M -2.64%
Feb 9 50.01 51.47
51.67
49.71
4.1M -1.21%
Feb 8 50.62 52.18
52.68
50.61
4.6M -4.92%
Feb 7 53.24 52.16
53.4
50.87
4.3M 2.35%
Feb 6 52.02 55.14
55.4
50.86
5.4M -1.37%
Feb 3 52.74 53.4
54.38
52.58
3.5M -1.71%
Feb 2 53.66 54.28
54.47
51.92
4.7M -1.69%
Feb 1 54.58 52.1
54.73
51.62
5.4M 4.48%
Jan 31 52.24 49.9
52.3
49.53
4.6M 3.77%
Jan 30 50.34 51.91
52.13
50.28
4.3M -4.57%
Jan 27 52.75 51.39
53.46
50.98
4.8M 1.23%
Jan 26 52.11 52.43
52.75
50.41
3.9M -0.15%
Jan 25 52.19 51.87
52.71
51.07
4.5M -1.29%
Jan 24 52.87 51.22
54.06
51.2
5.6M 2.16%
Jan 23 51.75 51.27
52
50.42
4.3M 1.47%
Jan 20 51 49.13
51.73
48.68
6.1M 2.99%
Jan 19 49.52 51.14
53.14
49.52
12.1M -7.35%
Jan 18 53.45 56.5
57.61
53.13
8.5M -2.57%
Jan 17 54.86 54.61
55.49
54.06
5.2M 0.46%
Jan 13 54.61 52.84
55.02
52.45
4.7M 2.42%
Jan 12 53.32 52.84
53.36
50.6
5.7M 2.64%
Jan 11 51.95 53.21
53.55
51.68
5.1M -1.94%
Jan 10 52.98 50.6
53.13
49.91
5.7M 5.39%
Jan 9 50.27 47.59
50.65
47.49
6.1M 8.43%
Jan 6 46.36 46.52
47.74
45.68
4.6M 1.91%
Jan 5 45.49 45.3
45.99
44.14
3.8M 0.80%
Jan 4 45.13 44.77
45.9
44.37
3.5M 1.23%
Jan 3 44.58 45.77
46.67
44.44
2.9M -1.96%
Dec 30 45.47 46.01
46.48
44.69
3.6M -2.34%
Dec 29 46.56 44.03
46.7
43.73
4.7M 6.30%
Dec 28 43.8 44.86
44.86
43.43
3.1M -2.36%
Dec 27 44.86 44.9
45.58
44.59
2.0M 1.49%
Dec 23 44.2 44.17
44.57
43.5
2.1M 0.80%
Dec 22 43.85 44.58
44.63
41.82
3.7M -2.27%
Dec 21 44.87 44.68
45.74
43.95
3.9M 1.77%
Dec 20 44.09 42.62
44.33
42.58
4.9M 4.18%
Dec 19 42.32 43
43.2
41.91
3.2M -0.94%
Dec 16 42.72 42.57
43.57
42.22
7.3M -1.27%
Dec 15 43.27 44.4
44.66
43.01
4.3M -4.9%
Dec 14 45.5 45.35
45.95
44.77
3.8M -1.45%
Dec 13 46.17 48.55
48.88
45.45
4.4M 0.79%
Dec 12 45.81 44.38
45.88
43.79
4.5M 1.62%
Dec 9 45.08 45.81
46.15
44.78
4.6M -4.65%
Dec 8 47.28 48.39
48.46
47.05
2.6M 1.46%
Dec 7 46.6 47.58
48.64
46.57
3.1M -3.54%
Dec 6 48.31 47.3
48.8
47.05
4.1M 3.85%
Dec 5 46.52 50.5
51.25
46.52
6.3M -7.68%
Dec 2 50.39 48.06
50.58
47.65
4.8M 2.63%
Dec 1 49.1 50.04
50.77
48.85
3.8M -2.05%
Nov 30 50.13 48.88
50.49
47.63
6.8M 5.09%
Nov 29 47.7 47.78
48.31
47.45
3.6M 2.74%
Nov 28 46.43 46.92
47.34
45.57
4.8M -3.05%
Nov 25 47.89 48.55
48.94
47.61
1.7M -1.28%
Nov 23 48.51 48.51
48.97
47.88
3.2M -1.72%
Nov 22 49.36 47.72
49.42
46.94
5.6M 5.85%
Nov 21 46.63 46.13
46.89
44.51
5.4M -1.44%
Nov 18 47.31 48.18
48.57
46.72
4.0M -0.13%
Nov 17 47.37 46.93
47.46
45.55
5.7M -2.67%
Nov 16 48.67 47.65
48.83
46.24
7.8M -1.1%
Nov 15 49.21 49.6
49.99
48.44
5.4M 2.05%
Nov 14 48.22 46.55
49.05
46.4
6.6M 1.17%
Nov 11 47.66 45.26
50.76
45.04
18.1M 8.74%
Nov 10 43.83 42.81
45.49
42.81
8.2M 7.74%
Nov 9 40.68 42.53
42.75
40.34
4.2M -5.9%
Nov 8 43.23 42.18
43.38
41.46
4.7M 4.14%
Nov 7 41.51 42.47
42.79
41
4.8M -2.1%
Nov 4 42.4 41.54
43.52
40.8
11.1M 12.47%
Nov 3 37.7 37.14
38.19
36.51
4.4M -0.19%
Nov 2 37.77 40.71
41.14
37.77
5.2M -7.61%
Nov 1 40.88 40.77
42.13
40.26
6.4M 4.74%
Oct 31 39.03 38.86
40.03
38.82
5.4M -1.16%
Oct 28 39.49 40.78
40.78
38.46
6.6M -4.64%
Oct 27 41.41 42.58
42.81
41.19
5.2M -2.91%
Oct 26 42.65 42.09
43.08
41.28
6.1M 2.80%
Oct 25 41.49 38.76
42.39
38.44
8.5M 5.92%
Oct 24 39.17 40.05
40.15
38.6
7.8M -4.6%
Oct 21 41.06 38.85
41.92
38.56
13.8M 5.53%
Oct 20 38.91 35.82
41.67
35.4
36.3M 3.43%
Oct 19 37.62 39.02
39.31
37.15
8.4M -5.26%
Oct 18 39.71 40.37
40.58
38.58
5.1M 0.84%
Oct 17 39.38 39.45
40.29
38.4
5.5M 2.69%
Oct 14 38.35 40.94
40.94
37.89
5.6M -6.19%
Oct 13 40.88 38.64
40.97
38.29
8.2M 2.56%
Oct 12 39.86 37.78
41.11
36.58
18.0M 5.31%
Oct 11 37.85 37.86
39.07
37.29
4.9M -2.55%
Oct 10 38.84 39.5
40.19
38.46
5.6M -0.44%
Oct 7 39.01 39.04
39.35
37.88
6.3M -2.11%
Oct 6 39.85 39.37
40.35
38.65
6.9M -0.57%
Oct 5 40.08 38.93
40.42
38.31
7.8M -0.37%
Oct 4 40.23 39.16
40.39
38.38
9.7M 7.60%
Oct 3 37.39 34.35
37.94
34
9.7M 11.08%
Sep 30 33.66 34.81
35.74
33.55
9.0M -5%
Sep 29 35.43 37.15
37.55
34.27
13.2M 0.57%
Sep 28 35.23 34.68
35.53
33.7
9.9M 1.53%
Sep 27 34.7 35.04
35.84
34.4
8.3M 0.67%
Sep 26 34.47 35.09
36.02
34.35
7.3M -2.93%
Sep 23 35.51 35.9
36.32
35.11
8.2M -5.36%
Sep 22 37.52 39.94
40.39
37.48
9.9M -4.8%
Sep 21 39.41 43.5
43.87
39.37
11.7M -9.46%
Sep 20 43.53 43.58
43.8
42.7
5.0M -2.46%
Sep 19 44.63 41.25
45.12
41.09
6.6M 5.11%
Sep 16 42.46 43.1
43.76
41.61
11.5M -1.58%
Sep 15 43.14 44.57
45.54
43.01
8.6M -3.73%
Sep 14 44.81 49.1
49.47
44.03
13.4M -10.9%
Sep 13 50.29 50.34
52.44
49.83
4.3M -3.92%
Sep 12 52.34 53.4
53.79
51.56
5.3M -0.53%
Sep 9 52.62 50.4
53.07
50.27
7.3M 7.70%
Sep 8 48.86 47.98
48.94
47.15
5.3M 2.52%
Sep 7 47.66 47.02
48.07
46.12
5.2M -0.52%
Sep 6 47.91 49.66
50.52
47.45
6.8M -2.72%
Sep 2 49.25 49.28
50.35
48.93
4.0M 2.43%
Sep 1 48.08 47.69
48.41
46.1
6.0M -2.83%
Aug 31 49.48 50.33
50.61
48.89
5.6M -2.58%
Aug 30 50.79 54.89
54.89
50.03
7.8M -8.49%
Aug 29 55.5 55.17
56.88
54.67
5.5M -0.61%
Aug 26 55.84 57.67
58.24
55.2
5.5M -1.9%
Aug 25 56.92 55.19
57
54.4
5.0M 4.57%
Aug 24 54.43 52.11
54.46
51.77
4.9M 2.52%
Aug 23 53.09 51.06
53.88
50.67
5.3M 5.61%
Aug 22 50.27 50
50.95
49.06
4.3M -1.45%
Aug 19 51.01 52.53
52.78
50.69
4.5M -5.26%
Aug 18 53.84 52.57
54.2
52.36
4.0M 3.58%
Aug 17 51.98 52.03
52.44
51.29
4.0M -2.15%
Aug 16 53.12 52.8
53.89
52.59
4.9M 2.75%
Aug 15 51.7 50.59
52.18
49.93
4.2M -2.01%
Aug 12 52.76 52.4
53.43
51.77
4.3M -0.96%
Aug 11 53.27 54.27
55.63
53.12
4.9M 0.60%
Aug 10 52.95 51.32
53.45
50.79
5.7M 5.10%
Aug 9 50.38 49.45
50.74
49.26
4.7M 3.56%
Aug 8 48.65 49.65
50.4
48.47
4.2M -1.76%
Aug 5 49.52 47.49
51.35
47.45
5.1M 3.49%
Aug 4 47.85 48.54
49.64
47.2
4.5M -1.32%
Aug 3 48.49 48.67
48.85
47.51
4.4M 0.31%
Aug 2 48.34 47.84
49.56
47.26
4.7M 0.12%
Aug 1 48.28 49.88
50.22
48.06
5.9M -5.13%
Jul 29 50.89 49.82
51.01
49.09
5.6M 3.69%
Jul 28 49.08 48.29
49.22
46.63
5.1M 2.79%
Jul 27 47.75 47.6
47.96
45.89
4.8M 1.62%
Jul 26 46.99 47.13
48.22
46.16
5.3M 0.41%
Jul 25 46.8 46.8
47.72
46.2
6.8M 2.18%
Jul 22 45.8 46.05
48.47
45.47
10.1M 1.44%
Jul 21 45.15 47.33
47.45
43.46
12.2M 0.20%
Jul 20 45.06 44.67
45.49
43.6
6.8M 0.36%
Jul 19 44.9 43.29
44.92
42.85
5.5M 3.41%
Jul 18 43.42 44.47
45.25
43.08
5.7M 0.84%
Jul 15 43.06 41.56
43.06
40.31
5.2M 5.51%
Jul 14 40.81 40.84
41.15
39.56
5.4M -5.51%
Jul 13 43.19 41.59
43.53
41.38
3.7M 2.22%
Jul 12 42.25 41.65
42.95
41.16
4.3M -1.12%
Jul 11 42.73 43.82
44.38
42.59
4.8M -4.68%
Jul 8 44.83 45.63
45.79
44.4
5.3M -1.8%
Jul 7 45.65 45.5
46.73
45.18
7.5M 7.08%
Jul 6 42.63 41.89
43.12
40.65
8.6M 1.28%
Jul 5 42.09 42.83
43.26
41.37
7.4M -6.01%
Jul 1 44.78 44.88
45.83
43.35
6.6M -1.76%
Jun 30 45.58 46.18
46.59
44.27
6.2M -4.28%
Jun 29 47.62 49.74
49.75
46.88
4.3M -3.31%
Jun 28 49.25 50.12
51.1
48.87
5.2M -0.63%
Jun 27 49.56 50.52
50.52
48.75
4.2M 0.41%
Jun 24 49.36 47.19
49.85
46.52
7.4M 5.88%
Jun 23 46.62 47.98
48.79
45.22
8.2M -4.66%
Jun 22 48.9 47.51
49.89
47.47
6.4M -2.36%
Jun 21 50.08 50.79
51.94
49.49
5.5M 1.62%
Jun 17 49.28 49.47
50.2
47.64
8.6M -0.81%
Jun 16 49.68 48.46
51.86
48.45
8.4M -2.8%
Jun 15 51.11 49.55
52.39
49.01
10.4M 4.48%
Jun 14 48.92 50.17
50.51
48.3
5.8M -1.85%
Jun 13 49.84 49.59
50.92
48.27
7.3M -5.98%
Jun 10 53.01 54.04
54.75
52.57
9.4M -4.59%
Jun 9 55.56 61.46
61.7
55.56
10.3M -10.79%
Jun 8 62.28 64.53
65.9
62.12
4.5M -4.93%
Jun 7 65.51 62.8
65.55
62.23
3.8M 2.33%
Jun 6 64.02 62.59
64.25
61.19
5.4M 3.54%
Jun 3 61.83 62.55
63.05
61.06
3.2M -3.13%
Jun 2 63.83 63.7
65.14
62.85
3.9M 2.28%
Jun 1 62.41 61.13
63.71
60.64
4.5M 1.12%
May 31 61.72 66.09
67.52
61.31
18.5M -4.31%
May 27 64.5 63.59
65.98
63.25
6.9M 2.63%
May 26 62.85 60.95
63.25
59.74
5.3M 3.13%
May 25 60.94 60.03
61.46
58.88
6.2M -0.64%
May 24 61.33 61.99
62.18
60.09
6.2M -2.87%
May 23 63.14 62.3
63.65
59.86
6.2M 4.24%
May 20 60.57 63.06
63.75
58.51
8.7M -2.39%
May 19 62.05 60.16
64.47
60.11
6.8M 2.55%
May 18 60.51 62.62
63.82
60.01
6.8M -4.56%
May 17 63.4 64.17
64.71
61.8
6.8M 5.18%
May 16 60.28 59.5
61.15
58.6
6.7M 3.34%
May 13 58.33 57.29
59.68
56.9
7.7M 6.87%
May 12 54.58 54.85
56.36
53.34
7.4M -3.67%
May 11 56.66 57.46
59.36
56.27
6.2M 1.47%
May 10 55.84 55.51
56.91
53.61
8.5M 3.01%
May 9 54.21 58.5
58.57
53.73
12.1M -11.19%
May 6 61.04 62.37
62.8
60
5.6M -3.81%
May 5 63.46 67.77
68.17
61.94
6.0M -6.62%
May 4 67.96 65
68.09
64.21
5.8M 5.10%
May 3 64.66 65.17
67.66
64.2
6.5M -2.27%
May 2 66.16 67
67.62
64.43
5.8M -2.42%
Apr 29 67.8 71.06
72.68
67.22
6.1M -3.86%
Apr 28 70.52 69.78
71
67.08
5.6M 0.76%
Apr 27 69.99 68.26
71.54
67.54
8.6M 4.51%
Apr 26 66.97 67.15
69.03
64.67
8.0M -0.59%
Apr 25 67.37 64.71
68.58
62.46
14.1M 0%
Apr 22 67.37 71.87
72.3
66.72
11.0M -6.69%
Apr 21 72.2 80.65
81.4
71.32
22.0M -16.94%
Apr 20 86.93 85.91
88.01
82.56
6.9M 0.40%
Apr 19 86.58 87.85
88.2
85.51
5.1M -3.21%
Apr 18 89.45 88
90.98
86.94
4.5M 1.91%
Apr 14 87.77 87.38
90.08
87.1
5.0M 0.40%
Apr 13 87.42 84.73
87.74
83.15
4.8M 5%
Apr 12 83.26 83.7
86.38
82.95
4.3M 0.88%
Apr 11 82.53 83.62
84.2
80.83
4.7M -1.93%
Apr 8 84.15 85.3
86.87
83.63
4.6M -2.26%
Apr 7 86.1 87.7
88.39
83.17
6.5M -1.86%
Apr 6 87.73 89
89.81
86.74
4.5M 0.02%
Apr 5 87.71 93.2
93.2
85.1
6.8M -3.51%
Apr 4 90.9 91
91.58
88.85
3.7M 0.31%
Apr 1 90.62 91.69
93.58
87.54
5.7M 0.66%
Mar 31 90.03 91.67
92.7
89.8
4.6M -2.34%
Mar 30 92.19 92.6
93.99
90.96
5.5M 2.35%
Mar 29 90.07 86.5
90.1
84.13
7.5M -2.58%
Mar 28 92.46 90.64
92.87
88.11
5.1M 0.54%
Mar 25 91.96 95.89
98.09
91.02
6.0M -3.26%
Mar 24 95.06 91.65
95.44
91.39
7.4M 0.89%
Mar 23 94.22 91.49
95.79
91.02
6.8M 4.83%
Mar 22 89.88 89.98
91.56
88.52
6.1M -0.89%
Mar 21 90.69 85.57
92.11
85.3
9.9M 10.01%
Mar 18 82.44 80.52
82.7
79.21
7.7M 2.12%
Mar 17 80.73 77.98
81.72
77.02
8.4M 6.74%
Mar 16 75.63 74.79
76.79
72.58
6.8M 2.60%
Mar 15 73.71 71.07
74
69.93
7.1M 0.29%
Mar 14 73.5 77.17
77.17
72.05
7.9M -7.01%
Mar 11 79.04 80.49
81.87
78.65
5.7M -4.7%
Mar 10 82.94 83.69
84.36
78.25
10.2M 4.30%
Mar 9 79.52 79.8
80.81
77
11.9M -3.46%
Mar 8 82.37 82
85.6
77.77
12.8M -3.55%
Mar 7 85.4 89.56
92.32
83.51
12.6M -5.8%
Mar 4 90.66 82.01
90.95
81.73
19.7M 9.37%
Mar 3 82.89 82.53
84.28
79.45
7.5M 0.40%
Mar 2 82.56 81.01
83.16
78.78
10.8M 3.48%
Mar 1 79.78 77.89
85.73
77.06
15.3M 5.89%
Feb 28 75.34 77.65
80.58
75.01
9.4M -3.22%
Feb 25 77.85 73.11
78.38
71.78
7.4M 6.21%
Feb 24 73.3 75.29
77.45
69.85
11.6M -2.68%
Feb 23 75.32 74.25
75.68
73.11
6.6M 1.66%
Feb 22 74.09 80
80.08
73.11
9.0M -5.26%
Feb 18 78.2 76.03
78.37
75.55
5.8M 2.26%
Feb 17 76.47 77.06
77.66
75.43
5.5M -1.76%
Feb 16 77.84 75
77.95
74.72
7.4M 5.13%
Feb 15 74.04 72.45
74.19
70.56
6.8M 0.24%
Feb 14 73.86 74.54
75.23
71.92
7.8M 0.46%
Feb 11 73.52 68.96
74.5
68.73
10.0M 3.30%
Feb 10 71.17 70.94
73.72
70.12
11.4M -1.03%
Feb 9 71.91 69.52
72.37
68.97
10.2M 2.77%
Feb 8 69.97 65.83
71.97
65.6
16.1M 9.76%
Feb 7 63.75 64.95
65.77
63.02
5.0M -0.73%
Feb 4 64.22 62.26
65.6
61.88
7.2M 2.36%
Feb 3 62.74 58.9
63.36
58.33
8.1M 5.96%
Feb 2 59.21 58.19
59.58
57.25
5.6M 1.79%
Feb 1 58.17 57.99
58.44
56.73
5.9M 2.57%
Jan 31 56.71 56.94
57.02
55.02
7.2M -1.2%
Jan 28 57.4 58
58.39
55.58
7.0M -1.09%
Jan 27 58.03 60.6
61.66
57.47
6.4M -4.48%
Jan 26 60.75 61.54
63.64
59.88
9.3M -0.75%
Jan 25 61.21 57.51
61.6
56.76
7.8M 5.50%
Jan 24 58.02 53.81
58.2
53.26
9.2M 3.22%
Jan 21 56.21 60.02
60.15
56.04
11.0M -8.23%
Jan 20 61.25 62.1
64.25
59.97
15.9M 2.72%
Jan 19 59.63 61.39
61.93
58.88
7.9M -0.7%
Jan 18 60.05 60.5
61.56
58.8
6.0M -2.18%
Jan 14 61.39 60.27
61.44
59.34
4.4M 1.45%
Jan 13 60.51 61.75
63.26
60.37
5.8M -2.21%
Jan 12 61.88 63.66
64.37
60.86
6.4M -0.51%
Jan 11 62.2 60.71
62.25
59.12
6.0M 1.07%
Jan 10 61.54 61.62
62.71
60.44
5.7M -1.33%
Jan 7 62.37 60.14
62.89
59.65
8.1M 6.71%
Jan 6 58.45 58.94
59.49
57.25
4.4M -0.17%
Jan 5 58.55 58.95
61.79
58.44
7.6M 1.77%
Jan 4 57.53 60.68
61.15
57.21
8.0M -4.69%
Jan 3 60.36 60.24
62.61
60.09
6.2M 1.31%
Dec 31 59.58 59.16
60.05
58.7
3.9M 0.62%
Dec 30 59.21 59.68
61.59
59.14
4.5M -0.7%
Dec 29 59.63 59.13
60.12
58.67
4.0M 0.74%
Dec 28 59.19 59.28
59.56
58.51
6.0M -1.07%
Dec 27 59.83 58.37
59.86
57.23
6.3M 0.79%
Dec 23 59.36 59
60.59
58.46
7.5M 0.08%
Dec 22 59.31 56.93
60.55
56.67
10.6M 4.44%
Dec 21 56.79 53.8
57.24
53.75
10.8M 6.93%
Dec 20 53.11 51.89
53.35
51.36
8.4M -1.15%
Dec 17 53.73 52.26
53.78
50.88
31.8M 2.17%
Dec 16 52.59 52
54.15
51.98
12.5M 3.18%
Dec 15 50.97 49.51
51.01
48.04
9.0M 1.01%
Dec 14 50.46 48.96
51.08
48.41
14.7M 5.61%
Dec 13 47.78 49.22
50.05
47.2
5.0M -2.09%
Dec 10 48.8 49.97
50.15
47.84
5.5M -2.36%
Dec 9 49.98 47.8
50.98
47.35
8.7M 2.92%
Dec 8 48.56 47.07
48.74
46.98
5.6M 3.45%
Dec 7 46.94 47.07
48.05
46.73
5.6M 3.03%
Dec 6 45.56 44.92
46.74
44.13
7.1M 3.38%
Dec 3 44.07 44.76
44.92
43.26
5.9M -1.67%
Dec 2 44.82 44.44
45.29
43.82
5.5M 2.38%
Dec 1 43.78 47.89
48.05
43.75
15.2M -5.91%
Nov 30 46.53 48.78
49.38
45.56
9.6M -5.31%
Nov 29 49.14 49.22
49.94
47.78
6.5M 2.48%
Nov 26 47.95 47.74
48.14
45.82
7.3M -4.97%
Nov 24 50.46 48.81
51.33
48.41
7.1M 2.94%
Nov 23 49.02 49.16
50.21
48.45
4.9M 1.05%
Nov 22 48.51 47.8
49.7
47.3
6.4M 1.91%
Nov 19 47.6 47.31
48.08
46.69
5.6M -0.21%
Nov 18 47.7 47.55
47.83
46.49
4.4M -0.46%
Nov 17 47.92 48.91
50
47.62
5.4M -0.58%
Nov 16 48.2 49.86
50
47.96
8.8M -4.8%
Nov 15 50.63 50.99
51
49.44
6.4M -2.48%
Nov 12 51.92 50.73
52.86
50.35
9.3M 1.39%
Nov 11 51.21 48.52
51.71
48.4
14.3M 10.92%
Nov 10 46.17 47.01
47.69
45.6
6.0M -2.27%
Nov 9 47.24 48.72
49.16
46.75
7.1M -3.32%
Nov 8 48.86 49.2
50.62
48.16
10.6M 2.09%
Nov 5 47.86 46
48.1
46
8.3M 3.21%
Nov 4 46.37 47.5
47.62
45.29
11.4M -2.23%
Nov 3 47.43 47.2
48.65
46.76
6.6M 0.74%
Nov 2 47.08 46.86
47.48
45.9
10.0M 0.75%
Nov 1 46.73 46.22
47.53
45.21
9.3M 1.70%
Oct 29 45.95 46.08
47.21
45.38
6.6M -1.08%
Oct 28 46.45 47.17
47.48
45.51
10.2M 1.22%
Oct 27 45.89 47.48
47.92
45.45
12.9M -7.39%
Oct 26 49.55 50.8
51.27
49.26
6.2M -3.17%
Oct 25 51.17 50.11
52.13
49.35
11.1M 3.90%
Oct 22 49.25 50.49
50.99
48.87
7.5M -1.48%
Oct 21 49.99 51.7
51.7
49.8
9.1M -4.8%
Oct 20 52.51 52.8
53.9
52.02
7.3M -2.18%
Oct 19 53.68 57.24
57.24
53.61
10.9M -6.22%
Oct 18 57.24 54.99
57.57
54.96
9.9M 2.21%
Oct 15 56 51.92
56.93
51
33.4M 15.23%
Oct 14 48.6 49.29
50.04
48.06
10.0M 0.41%
Oct 13 48.4 48.13
48.9
47.23
5.8M 1.30%
Oct 12 47.78 47.88
49.44
47.34
6.9M 1.04%
Oct 11 47.29 47.91
49.38
47.15
6.1M 2.74%
Oct 8 46.03 47.07
47.33
45.63
5.5M -2.17%
Oct 7 47.05 48.17
48.26
46.94
5.9M 0%
Oct 6 47.05 47.79
48.23
45.8
7.3M -4.08%
Oct 5 49.05 49.59
49.82
48.39
4.2M -0.26%
Oct 4 49.18 50.53
51.23
49.06
4.7M -1.19%
Oct 1 49.77 49.46
49.89
47.94
6.6M 1.70%
Sep 30 48.94 50.06
50.47
48.93
6.0M -3.24%
Sep 29 50.58 52.08
52.08
50.16
4.6M -0.78%
Sep 28 50.98 51.6
52.45
50.16
7.1M -1.12%
Sep 27 51.56 48.56
51.71
48.48
8.3M 6.33%
Sep 24 48.49 47.87
49.08
47.75
5.2M -0.14%
Sep 23 48.56 48.11
49.46
47.8
5.7M 1.27%
Sep 22 47.95 47.3
49.37
47.1
11.0M 5.15%
Sep 21 45.6 48.75
49.14
44.48
14.6M -5.9%
Sep 20 48.46 45.71
48.48
45.24
9.3M -0.76%
Sep 17 48.83 49.19
49.77
47.47
10.5M -1.17%
Sep 16 49.41 50.95
50.96
48.66
8.1M -4.39%
Sep 15 51.68 49.72
51.89
49.51
9.4M 7.67%
Sep 14 48 48.98
49.24
47.62
6.9M -2.48%
Sep 13 49.22 50.25
51.17
49.06
8.6M -0.57%
Sep 10 49.5 48.25
50.35
48.25
10.4M 4.19%
Sep 9 47.51 46.19
47.89
46.04
7.5M 3.89%
Sep 8 45.73 46.52
47.77
45.4
5.7M -2.22%
Sep 7 46.77 47.61
48.39
46.48
6.2M -0.93%
Sep 3 47.21 46.96
47.72
46.04
5.2M 0.64%
Sep 2 46.91 46.03
48.24
45.9
8.5M 2.87%
Sep 1 45.6 43.71
46.22
42.45
11.7M 2.77%
Aug 31 44.37 44.26
44.95
42.96
6.2M 0.73%
Aug 30 44.05 44.5
44.88
43.33
5.6M -0.18%
Aug 27 44.13 42.19
44.3
42.08
7.1M 6.54%
Aug 26 41.42 41.72
42.58
41.35
4.0M -1.52%
Aug 25 42.06 42.05
42.69
41.64
4.7M -0.17%
Aug 24 42.13 41.83
43.03
41.74
5.7M 2.48%
Aug 23 41.11 38.6
41.44
38.57
9.7M 9.02%
Aug 20 37.71 37.5
38.2
37.19
7.8M 2.14%
Aug 19 36.92 39.9
40.09
36.61
16.2M -11.01%
Aug 18 41.49 41.03
42.35
40.8
6.1M -0.29%
Aug 17 41.61 42.78
42.94
40.34
8.0M -4.17%
Aug 16 43.42 44.1
44.19
42.82
5.0M -4.04%
Aug 13 45.25 45.39
45.79
44.89
5.8M 0.22%
Aug 12 45.15 44.29
45.4
43.77
6.7M 1.10%
Aug 11 44.66 43.48
44.74
43.15
7.7M 1.80%
Aug 10 43.87 40.69
44.15
40.65
11.4M 8.24%
Aug 9 40.53 40.45
41.49
39.9
5.6M -0.44%
Aug 6 40.71 39.62
40.95
39.23
6.1M 5.06%
Aug 5 38.75 38.49
39.35
38.29
4.0M 0%
Aug 4 38.75 39.97
40.02
38.53
5.1M -4.04%
Aug 3 40.38 39.52
40.45
38
6.3M 2.49%
Aug 2 39.4 40.22
41.65
39.38
7.6M -1.87%
Jul 30 40.15 39.16
40.66
38.96
8.1M 1.98%
Jul 29 39.37 38.94
40
38.78
6.6M 2.98%
Jul 28 38.23 38.56
38.92
37.81
6.2M -0.1%
Jul 27 38.27 38.04
38.5
37.37
5.8M -1.77%
Jul 26 38.96 37.59
39.02
37.02
9.0M 5.13%
Jul 23 37.06 37.52
37.87
36.49
5.8M -0.46%
Jul 22 37.23 36.95
37.49
36.1
7.2M 0.38%
Jul 21 37.09 35.25
37.41
35.25
11.9M 6.12%
Jul 20 34.95 31.55
35.26
31.26
15.7M 10.53%
Jul 19 31.62 31.99
32.45
31
12.1M -4.04%
Jul 16 32.95 35.35
35.7
32.73
14.6M -4.6%
Jul 15 34.54 35.27
35.93
34.24
8.6M -1.71%
Jul 14 35.14 36.25
36.9
34.94
7.0M -1.35%
Jul 13 35.62 37.15
37.18
35.22
8.1M -4.48%
Jul 12 37.29 36.88
37.94
36.58
5.1M -0.4%
Jul 9 37.44 36.5
37.78
36.28
6.6M 5.88%
Jul 8 35.36 35
36.09
34.08
6.2M -2.4%
Jul 7 36.23 36.66
37.28
35.83
5.0M -0.66%
Jul 6 36.47 37.61
37.95
36.24
8.6M -3.82%
Jul 2 37.92 37.44
38.5
37.13
7.3M 2.60%
Jul 1 36.96 37.4
37.69
36.47
6.1M 0.33%
Jun 30 36.84 37.2
37.8
36.68
6.0M -1.84%
Jun 29 37.53 36.55
38
36.54
8.5M 3.99%
Jun 28 36.09 36.17
36.61
35.67
8.8M 0.81%
Jun 25 35.8 36.95
37.11
35.78
32.5M -1.51%
Jun 24 36.35 35.93
36.67
35.27
6.7M 3.74%
Jun 23 35.04 35.08
35.96
34.82
9.5M 3.33%
Jun 22 33.91 33.38
34.08
32.78
6.2M 2.48%
Jun 21 33.09 32.44
33.33
32.35
6.8M 3.15%
Jun 18 32.08 33.05
33.45
31.9
10.0M -4.47%
Jun 17 33.58 35.26
35.35
32.63
12.4M -5.03%
Jun 16 35.36 35.54
35.85
34.69
7.6M -2.56%
Jun 15 36.29 36.22
36.36
34.75
8.6M -1.79%
Jun 14 36.95 37.3
37.78
36.46
5.9M -1.15%
Jun 11 37.38 38.23
38.56
37.11
4.6M -0.11%
Jun 10 37.42 38.26
38.8
37.24
3.7M -1.47%
Jun 9 37.98 38.47
38.68
37.49
4.9M -1.66%
Jun 8 38.62 37.63
38.92
36.7
5.0M 2.33%
Jun 7 37.74 38.74
38.74
37.38
5.0M -2.83%
Jun 4 38.84 39.32
39.58
38.32
3.4M 0.31%
Jun 3 38.72 39.02
39.54
38.27
5.0M -3.2%
Jun 2 40 40.7
40.7
39.46
5.5M -2.39%
Jun 1 40.98 40.2
41.15
40.14
7.3M 3.30%
May 28 39.67 38.64
39.7
38.22
4.5M 1.69%
May 27 39.01 37.51
39.06
37.3
6.9M 6.73%
May 26 36.55 35.38
36.58
35.38
6.0M 3.98%
May 25 35.15 36.46
36.93
34.94
5.9M -3.7%
May 24 36.5 36.11
36.79
35.4
5.5M 1%
May 21 36.14 36.17
37.07
35.65
6.9M 0.89%
May 20 35.82 36.36
36.36
35.28
7.1M -0.97%
May 19 36.17 38.34
38.37
35.39
15.8M -9.21%
May 18 39.84 41.11
41.69
39.58
5.7M -2.06%
May 17 40.68 39.55
40.7
38.57
4.8M 2.47%
May 14 39.7 39.1
39.98
38.65
4.7M 1.46%
May 13 39.13 39.15
40.97
38.19
6.5M -0.96%
May 12 39.51 41.13
42.24
39.15
8.3M -4.38%
May 11 41.32 39.07
42.15
38.96
9.0M 0.68%
May 10 41.04 42.75
44.42
41.02
11.6M -0.39%
May 7 41.2 39.76
41.38
39.25
4.8M 3.28%
May 6 39.89 40.89
41.44
39.28
7.2M -1.75%
May 5 40.6 39.37
40.88
38.64
7.7M 3.92%
May 4 39.07 38.02
39.27
37.65
6.7M 3.88%
May 3 37.61 37.18
38.06
36.05
4.7M 2.65%
Apr 30 36.64 36.52
38.07
36.35
6.3M -1.43%
Apr 29 37.17 36.99
37.5
36.36
4.9M 1.86%
Apr 28 36.49 36.53
36.97
36.29
3.5M -0.71%
Apr 27 36.75 36.04
37.7
35.82
5.9M -0.14%
Apr 26 36.8 35.16
37.06
34.99
7.7M 6.02%
Apr 23 34.71 33.98
34.86
33.76
4.8M 4.52%
Apr 22 33.21 34.2
34.33
33.16
5.4M -3.06%
Apr 21 34.26 32.57
34.68
32.5
7.9M 3.88%
Apr 20 32.98 35.91
35.95
32.38
10.5M -8.47%
Apr 19 36.03 35.4
36.54
34.81
10.1M 1.12%
Apr 16 35.63 34.03
36.03
33.87
17.8M 8.50%
Apr 15 32.84 33.46
33.62
32.15
6.1M -1.65%
Apr 14 33.39 31.95
34.24
31.8
8.2M 6.88%
Apr 13 31.24 31.98
32.18
30.83
3.4M -1.67%
Apr 12 31.77 31.5
31.88
31.1
4.4M 1.31%
Apr 9 31.36 31.16
31.55
30.51
4.3M -0.29%
Apr 8 31.45 31.8
31.92
30.02
5.8M -0.22%
Apr 7 31.52 31.37
31.97
31.11
4.2M 0.67%
Apr 6 31.31 31.66
33.07
31.1
6.2M -0.76%
Apr 5 31.55 32.68
32.8
31.51
3.9M -2.11%
Apr 1 32.23 32.2
32.58
31.49
5.5M -0.8%
Mar 31 32.49 33.66
34.29
32.11
7.2M -1.46%
Mar 30 32.97 32.15
33.05
31.34
6.3M 2.90%
Mar 29 32.04 32.45
33.99
31.85
8.3M -2.26%
Mar 26 32.78 30.41
32.8
30.15
9.6M 10.52%
Mar 25 29.66 28.03
29.77
27.55
6.4M 3.13%
Mar 24 28.76 29.72
30.48
28.59
9.1M 4.89%
Mar 23 27.42 28.39
29.25
27.11
8.5M -9.89%
Mar 22 30.43 31.23
31.42
30.08
3.6M -2.28%
Mar 19 31.14 31.13
31.62
30.07
6.9M -0.16%
Mar 18 31.19 31.66
33.45
30.93
6.7M -1.95%
Mar 17 31.81 30.17
31.81
30.04
6.9M 7.76%
Mar 16 29.52 30.75
30.78
29.29
5.0M -4.9%
Mar 15 31.04 31.45
31.68
30.34
4.5M -1.49%
Mar 12 31.51 31.89
32.48
31.28
4.7M -2.02%
Mar 11 32.16 32.3
32.87
31.69
6.3M 0.56%
Mar 10 31.98 30.34
32.42
30.34
7.9M 6.81%
Mar 9 29.94 28.99
30.05
28.2
7.6M 5.16%
Mar 8 28.47 29.65
30.17
28.4
5.0M -1.79%
Mar 5 28.99 29.23
30.5
27.41
7.8M 1.40%
Mar 4 28.59 29.72
30.39
27.36
10.4M -7.27%
Mar 3 30.83 28.9
31.37
28.52
17.6M 12.11%
Mar 2 27.5 26.2
27.86
26.2
8.5M 5.81%
Mar 1 25.99 25.67
26.38
25.4
5.6M 5.87%
Feb 26 24.55 24.2
24.98
23.64
6.4M -3.95%
Feb 25 25.56 27.48
27.8
25.1
8.4M -6.03%
Feb 24 27.2 25.1
27.29
25.1
9.0M 9.24%
Feb 23 24.9 23.86
25.09
22.95
6.0M 0.40%
Feb 22 24.8 23.46
25.48
23.05
9.4M 7.22%
Feb 19 23.13 21.56
23.34
21.55
7.3M 9.52%
Feb 18 21.12 22.03
22.26
21.07
3.5M -3.69%
Feb 17 21.93 22.41
22.67
21.71
4.2M -2.23%
Feb 16 22.43 22.09
22.62
22.05
4.3M 3.55%
Feb 12 21.66 21.09
21.75
20.96
3.3M 1.26%
Feb 11 21.39 21.51
21.67
20.97
3.9M -0.79%
Feb 10 21.56 21.58
22.12
21.05
5.2M -0.92%
Feb 9 21.76 21.77
22.34
21.66
5.6M -0.18%
Feb 8 21.8 21.33
21.97
21.29
8.3M 4.06%
Feb 5 20.95 20.58
20.98
20.22
5.2M 2.90%
Feb 4 20.36 20.02
20.45
19.85
5.5M 2.31%
Feb 3 19.9 19.11
20.18
18.85
10.5M 4.13%
Feb 2 19.11 19.16
19.38
18.81
7.2M 1.54%
Feb 1 18.82 18.49
18.89
17.78
9.1M 4.56%
Jan 29 18 18.65
18.84
17.77
7.8M -2.7%
Jan 28 18.5 19.1
19.3
18.48
7.0M -0.86%
Jan 27 18.66 18.69
18.97
17.3
9.2M 0.54%
Jan 26 18.56 19.6
19.66
18.55
5.9M -4.03%
Jan 25 19.34 19.26
19.44
18.58
7.9M -0.31%
Jan 22 19.4 19.4
20.04
19.17
11.2M -3.05%
Jan 21 20.01 20.93
21.7
20
22.8M -12.39%
Jan 20 22.84 23.5
23.74
22.64
5.6M -1.08%
Jan 19 23.09 23.89
24.22
22.86
5.7M -0.82%
Jan 15 23.28 24.51
24.51
22.96
5.9M -7.21%
Jan 14 25.09 25
25.38
24.85
4.0M 2.66%
Jan 13 24.44 25.14
25.15
24.31
2.6M -2.55%
Jan 12 25.08 24.78
25.45
24.54
2.8M 2.12%
Jan 11 24.56 23.86
24.9
23.53
3.0M -1.72%
Jan 8 24.99 25.3
25.47
24.52
3.0M -0.95%
Jan 7 25.23 25.63
26.2
24.96
4.4M 0.08%
Jan 6 25.21 24.5
25.66
24.4
5.7M 6.51%
Jan 5 23.67 23.3
24.12
23.22
4.3M 1.81%
Jan 4 23.25 23.62
24.45
23.13
5.4M 0.87%
Dec 31, 2020 23.05 23
23.43
22.4
3.4M 0.44%
Dec 30, 2020 22.95 22.07
23.18
21.98
3.4M 4.13%
Dec 29, 2020 22.04 22.14
22.34
21.15
3.5M -0.9%
Dec 28, 2020 22.24 22.1
23.02
22.09
4.3M 1.28%
Dec 24, 2020 21.96 22.34
22.34
21.81
1.1M -1.17%
Dec 23, 2020 22.22 21.8
22.66
21.8
3.5M 2.82%
Dec 22, 2020 21.61 22.17
22.22
21.5
4.2M -2.26%
Dec 21, 2020 22.11 21.25
22.24
21.13
3.9M 0.45%
Dec 18, 2020 22.01 22.21
22.61
21.86
5.1M -0.77%
Dec 17, 2020 22.18 22.28
23.21
21.74
7.3M 2.78%
Dec 16, 2020 21.58 22.06
22.13
21.3
5.4M -2.66%
Dec 15, 2020 22.17 22.11
22.6
21.76
4.2M 1.88%
Dec 14, 2020 21.76 23.25
23.38
21.68
6.3M -4.73%
Dec 11, 2020 22.84 23.5
23.59
22.16
6.2M -4.87%
Dec 10, 2020 24.01 22.63
24.1
22.53
5.0M 5.72%
Dec 9, 2020 22.71 23.67
24
22
7.0M -2.49%
Dec 8, 2020 23.29 23.07
23.68
22.9
5.7M -0.43%
Dec 7, 2020 23.39 23.51
23.54
23.03
6.6M -1.43%
Dec 4, 2020 23.73 22.33
24.17
22.33
7.7M 7.67%
Dec 3, 2020 22.04 22.74
22.89
21.96
5.9M -1.48%
Dec 2, 2020 22.37 21.58
22.46
21.3
5.9M 2.47%
Dec 1, 2020 21.83 20.48
22.12
20.46
8.3M 9.70%
Nov 30, 2020 19.9 20.32
20.45
19.65
4.4M -2.83%
Nov 27, 2020 20.48 20.6
21.19
20.26
3.7M 0.54%
Nov 25, 2020 20.37 20.68
20.84
20.26
5.4M -2.16%
Nov 24, 2020 20.82 20.24
21
20.02
7.4M 5.10%
Nov 23, 2020 19.81 19.3
20.08
19.24
7.4M 5.26%
Nov 20, 2020 18.82 18.89
19.23
18.6
4.7M -0.58%
Nov 19, 2020 18.93 18.3
18.99
18.19
5.0M 3.27%
Nov 18, 2020 18.33 18.3
18.85
18.3
6.3M 0.33%
Nov 17, 2020 18.27 17.37
18.3
17.11
5.4M 3.45%
Nov 16, 2020 17.66 17.21
17.66
16.76
6.6M 6.58%
Nov 13, 2020 16.57 15.92
16.63
15.86
5.1M 6.08%
Nov 12, 2020 15.62 15.49
16.1
15.16
5.1M -1.7%
Nov 11, 2020 15.89 16.21
16.34
15.68
5.8M -0.63%
Nov 10, 2020 15.99 15.89
16.16
15.51
4.8M 1.65%
Nov 9, 2020 15.73 15.5
16.18
15.11
8.4M 8.93%
Nov 6, 2020 14.44 14.3
14.54
14
4.3M 2.78%
Nov 5, 2020 14.05 13.31
14.3
13.31
5.7M 6.52%
Nov 4, 2020 13.19 13.65
13.65
12.86
6.1M -4.63%
Nov 3, 2020 13.83 13.94
14.13
13.69
4.7M 1.62%
Nov 2, 2020 13.61 13.1
13.7
13.03
4.9M 5.34%
Oct 30, 2020 12.92 12.7
13.03
12.61
4.0M 1.33%
Oct 29, 2020 12.75 12.21
12.79
12.15
5.6M 3.16%
Oct 28, 2020 12.36 12.5
12.63
12.35
4.3M -5.14%
Oct 27, 2020 13.03 12.93
13.22
12.77
3.8M 0.23%
Oct 26, 2020 13 13.26
13.37
12.86
3.6M -3.49%
Oct 23, 2020 13.47 13.8
14.14
13.47
5.3M -1.39%
Oct 22, 2020 13.66 13.28
13.67
13.02
5.4M 2.55%
Oct 21, 2020 13.32 12.83
13.6
12.8
7.3M 4.06%
Oct 20, 2020 12.8 12.9
13.1
12.74
4.5M 1.35%
Oct 19, 2020 12.63 12.67
13.22
12.61
6.7M 0.08%
Oct 16, 2020 12.62 12.31
12.66
12.03
5.4M 2.60%
Oct 15, 2020 12.3 11.45
12.44
11.41
13.5M -5.38%
Oct 14, 2020 13 12.79
13.14
12.71
7.5M 2.20%
Oct 13, 2020 12.72 12.44
12.83
12.36
5.9M 1.03%
Oct 12, 2020 12.59 12.59
12.65
12.35
5.1M 0.56%
Oct 9, 2020 12.52 12.94
12.97
12.25
8.4M -1.65%
Oct 8, 2020 12.73 12.45
12.74
12.38
4.9M 4%
Oct 7, 2020 12.24 11.96
12.3
11.96
3.9M 4.88%
Oct 6, 2020 11.67 12.11
12.47
11.66
7.0M -2.18%
Oct 5, 2020 11.93 11.95
12.17
11.84
5.4M 0.93%
Oct 2, 2020 11.82 11.02
11.95
10.98
5.6M 3.78%
Oct 1, 2020 11.39 11.69
11.88
11.29
6.1M -2.06%
Sep 30, 2020 11.63 11.68
12.1
11.56
5.5M -0.34%
Sep 29, 2020 11.67 12.18
12.18
11.55
5.2M -4.66%
Sep 28, 2020 12.24 11.83
12.33
11.82
5.1M 5.97%
Sep 25, 2020 11.55 11.5
11.76
11.3
6.2M -1.28%
Sep 24, 2020 11.7 11.66
11.91
11.39
3.9M 0.52%
Sep 23, 2020 11.64 12.01
12.39
11.57
5.4M -4.67%
Sep 22, 2020 12.21 12.36
12.42
11.89
4.9M -0.73%
Sep 21, 2020 12.3 12.96
13.09
11.98
7.1M -7.66%
Sep 18, 2020 13.32 13.49
13.81
13.3
7.7M -0.97%
Sep 17, 2020 13.45 13.61
13.64
13.21
7.5M -3.24%
Sep 16, 2020 13.9 13.92
14.08
13.7
5.6M 0.87%
Sep 15, 2020 13.78 14.2
14.39
13.78
5.3M -1.92%
Sep 14, 2020 14.05 14.19
14.22
13.87
2.7M 0.50%
Sep 11, 2020 13.98 13.89
14.28
13.68
4.2M 1.45%
Sep 10, 2020 13.78 14.15
14.34
13.73
4.2M -2.27%
Sep 9, 2020 14.1 14.32
14.4
14.05
3.1M -0.91%
Sep 8, 2020 14.23 14.26
14.56
13.69
4.9M -1.18%
Sep 4, 2020 14.4 14.52
14.67
13.9
3.9M 1.19%
Sep 3, 2020 14.23 14.53
14.78
14.01
3.9M -3%
Sep 2, 2020 14.67 14.73
14.87
14.41
5.7M -2.78%
Sep 1, 2020 15.09 14.64
15.18
14.24
4.1M 3.21%
Aug 31, 2020 14.62 15.23
15.23
14.62
4.0M -3.31%
Aug 28, 2020 15.12 15.01
15.18
14.86
3.1M 1.89%
Aug 27, 2020 14.84 15.22
15.33
14.67
3.2M -1.53%
Aug 26, 2020 15.07 15.09
15.44
15.02
3.2M 0.13%
Aug 25, 2020 15.05 15.12
15.25
14.82
2.4M -0.46%
Aug 24, 2020 15.12 14.85
15.13
14.7
3.2M 3.56%
Aug 21, 2020 14.6 14.91
15.04
14.52
4.3M -3.88%
Aug 20, 2020 15.19 15.04
15.24
14.73
3.1M -0.78%
Aug 19, 2020 15.31 14.8
15.94
14.77
7.3M 3.73%
Aug 18, 2020 14.76 14.62
14.98
14.57
4.6M 1.79%
Aug 17, 2020 14.5 14.75
14.9
14.36
2.5M -0.96%
Aug 14, 2020 14.64 14.33
14.78
14.18
3.0M 1.10%
Aug 13, 2020 14.48 14.75
15.12
14.42
4.1M -3.21%
Aug 12, 2020 14.96 15.27
15.41
14.82
4.0M 0.47%
Aug 11, 2020 14.89 16.02
16.07
14.83
7.7M -4.37%
Aug 10, 2020 15.57 14.86
16.07
14.84
8.1M 6.13%
Aug 7, 2020 14.67 14.64
14.84
14.23
6.6M -1.54%
Aug 6, 2020 14.9 14.73
15.5
14.32
10.0M 1.50%
Aug 5, 2020 14.68 14
14.85
14
9.4M 7.39%
Aug 4, 2020 13.67 13.61
13.85
13.3
4.9M -0.07%
Aug 3, 2020 13.68 13.08
13.78
12.92
5.9M 5.23%
Jul 31, 2020 13 12.92
13.13
12.48
10.4M -1.37%
Jul 30, 2020 13.18 12.83
13.25
12.47
6.6M 0%
Jul 29, 2020 13.18 13
13.36
12.81
4.8M 2.09%
Jul 28, 2020 12.91 12.97
13.12
12.8
3.5M -2.49%
Jul 27, 2020 13.24 12.81
13.31
12.53
4.7M 3.84%
Jul 24, 2020 12.75 12.59
12.86
12.3
4.2M 0.31%
Jul 23, 2020 12.71 13.02
13.17
12.62
5.7M -2.75%
Jul 22, 2020 13.07 13.05
13.39
13
4.9M -0.68%
Jul 21, 2020 13.16 12.83
13.27
12.81
5.7M 3.46%
Jul 20, 2020 12.72 12.9
13.09
12.71
4.7M -2.6%
Jul 17, 2020 13.06 13.54
13.86
12.78
9.8M -3.19%
Jul 16, 2020 13.49 12.81
13.7
12.75
16.7M 6.30%
Jul 15, 2020 12.69 12.85
12.97
12.13
11.8M 0.63%
Jul 14, 2020 12.61 11.38
12.7
11.24
11.4M 9.56%
Jul 13, 2020 11.51 11.53
11.98
11.47
7.9M 0.88%
Jul 10, 2020 11.41 10.49
11.42
10.43
7.9M 8.46%
Jul 9, 2020 10.52 11.03
11.06
10.46
8.1M -5.14%
Jul 8, 2020 11.09 12.07
12.12
10.89
12.3M -1.25%
Jul 7, 2020 11.23 11.23
11.64
11.11
4.6M -2.09%
Jul 6, 2020 11.47 11.35
11.57
11.02
7.1M 4.56%
Jul 2, 2020 10.97 11.26
11.68
10.86
7.5M 0.18%
Jul 1, 2020 10.95 11.18
11.66
10.9
7.7M -2.58%
Jun 30, 2020 11.24 10.84
11.36
10.74
5.8M 2.27%
Jun 29, 2020 10.99 11.04
11.19
10.7
7.4M 0.55%
Jun 26, 2020 10.93 11.61
11.7
10.87
25.8M -7.61%
Jun 25, 2020 11.83 11.01
11.84
10.86
6.7M 6.19%
Jun 24, 2020 11.14 11.96
12.04
10.9
7.6M -8.69%
Jun 23, 2020 12.2 12.12
12.31
11.93
7.2M 3.13%
Jun 22, 2020 11.83 11.42
11.91
11.33
7.8M 3.05%
Jun 19, 2020 11.48 11.98
12
11.34
8.9M -1.46%
Jun 18, 2020 11.65 11.26
11.94
11.13
6.1M 0.87%
Jun 17, 2020 11.55 11.55
11.81
11.38
6.5M 0%
Jun 16, 2020 11.55 12.02
12.14
11.38
9.4M 1.23%
Jun 15, 2020 11.41 10.9
11.53
10.68
7.0M -1.04%
Jun 12, 2020 11.53 11.2
11.62
11.05
10.2M 10.65%
Jun 11, 2020 10.42 10.89
11.44
10.27
12.0M -14.38%
Jun 10, 2020 12.17 12.51
12.61
11.93
8.3M -3.34%
Jun 9, 2020 12.59 12.38
12.69
12.07
7.8M -3%
Jun 8, 2020 12.98 12.7
13.04
12.3
11.2M 7.54%
Jun 5, 2020 12.07 12.69
13.86
11.57
18.7M 3.69%
Jun 4, 2020 11.64 10.85
11.65
10.57
11.4M 8.08%
Jun 3, 2020 10.77 10.2
10.89
10.09
8.6M 8.57%
Jun 2, 2020 9.92 9.62
10.04
9.62
6.3M 4.53%
Jun 1, 2020 9.49 9.21
9.64
9.15
5.5M 3.04%
May 29, 2020 9.21 9.28
9.47
8.97
7.9M -2.85%
May 28, 2020 9.48 9.96
10.67
9.41
15.6M -2.87%
May 27, 2020 9.76 9.12
9.79
8.93
11.4M 11.42%
May 26, 2020 8.76 8.7
8.99
8.62
8.6M 6.70%
May 22, 2020 8.21 8.3
8.37
8.02
4.4M -0.85%
May 21, 2020 8.28 8.26
8.4
8.03
9.1M -0.84%
May 20, 2020 8.35 8.06
8.44
8.05
10.5M 7.88%
May 19, 2020 7.74 7.8
8.2
7.66
10.6M -0.77%
May 18, 2020 7.8 7.07
7.88
7.01
12.9M 17.12%
May 15, 2020 6.66 6.7
6.93
6.62
6.7M -2.2%
May 14, 2020 6.81 6.74
7.04
6.38
8.9M -2.44%
May 13, 2020 6.98 7.31
7.34
6.87
8.8M -4.25%
May 12, 2020 7.29 7.81
7.96
7.27
8.6M -6.18%
May 11, 2020 7.77 7.78
7.91
7.66
8.3M -3.72%
May 8, 2020 8.07 7.64
8.08
7.48
11.3M 7.74%
May 7, 2020 7.49 7.84
8.01
7.36
11.0M -2.85%
May 6, 2020 7.71 7.89
7.94
7.58
6.2M -1.28%
May 5, 2020 7.81 8.02
8.27
7.72
8.1M 0.13%
May 4, 2020 7.8 7.52
7.9
7.34
6.9M 1.43%
May 1, 2020 7.69 7.86
8.17
7.58
9.1M -5.64%
Apr 30, 2020 8.15 8.61
8.63
8.06
10.7M -6%
Apr 29, 2020 8.67 8.15
8.89
8.15
12.4M 10.59%
Apr 28, 2020 7.84 7.55
8.11
7.38
12.2M 6.38%
Apr 27, 2020 7.37 7.21
7.49
6.99
9.5M 3.08%
Apr 24, 2020 7.15 7.29
7.45
7.01
11.3M -1.92%
Apr 23, 2020 7.29 7.91
8.08
7.24
20.7M -3.44%
Apr 22, 2020 7.55 7.63
7.8
7.33
8.5M 3.14%
Apr 21, 2020 7.32 7.1
7.39
7.06
6.2M -1.74%
Apr 20, 2020 7.45 7.27
7.87
7.26
7.4M -1.84%
Apr 17, 2020 7.59 7.25
7.62
7.23
10.1M 9.05%
Apr 16, 2020 6.96 7.21
7.4
6.79
8.0M -4.13%
Apr 15, 2020 7.26 7.23
7.42
7.01
8.6M -5.96%
Apr 14, 2020 7.72 7.87
8.38
7.62
10.6M 2.25%
Apr 13, 2020 7.55 7.48
7.75
7.12
9.6M 1.89%
Apr 9, 2020 7.41 7.65
8.02
7.22
13.3M 2.07%
Apr 8, 2020 7.26 7.17
7.46
7.02
7.5M 3.27%
Apr 7, 2020 7.03 7.14
7.75
6.96
16.0M 7.33%
Apr 6, 2020 6.55 6.37
6.84
6.25
9.9M 9.72%
Apr 3, 2020 5.97 6.05
6.28
5.78
8.0M -1.81%
Apr 2, 2020 6.08 6.29
6.68
5.92
10.3M -2.72%
Apr 1, 2020 6.25 5.96
6.61
5.71
10.5M 1.46%
Mar 31, 2020 6.16 6.16
6.62
6.06
12.5M 1.48%
Mar 30, 2020 6.07 6.55
6.6
6
9.6M -7.33%
Mar 27, 2020 6.55 6.51
6.79
6.05
10.1M -4.24%
Mar 26, 2020 6.84 7.27
7.39
6.73
11.9M -3.53%
Mar 25, 2020 7.09 7.93
7.99
7.01
12.6M -2.48%
Mar 24, 2020 7.27 6.24
7.48
6.2
15.1M 28.22%
Mar 23, 2020 5.67 5.5
5.95
5.16
7.0M 3.47%
Mar 20, 2020 5.48 6.07
6.17
5.43
10.0M -6%
Mar 19, 2020 5.83 5.76
6.15
5.2
6.2M 1.39%
Mar 18, 2020 5.75 6.53
6.68
5.27
9.3M -17.86%
Mar 17, 2020 7 7.12
7.25
6.61
8.1M 2.64%
Mar 16, 2020 6.82 6.94
7.67
6.73
7.3M -14.75%
Mar 13, 2020 8 8.08
8.35
7.16
7.3M 6.52%
Mar 12, 2020 7.51 8.35
8.35
7.24
12.7M -18.37%
Mar 11, 2020 9.2 8.85
9.23
8.3
9.5M -0.65%
Mar 10, 2020 9.26 9.33
9.42
8.55
10.4M 6.56%
Mar 9, 2020 8.69 9.62
10.11
8.61
10.0M -21.07%
Mar 6, 2020 11.01 11.36
11.77
10.8
10.6M -7.4%
Mar 5, 2020 11.89 12.47
12.61
11.68
12.9M -7.69%
Mar 4, 2020 12.88 13.17
13.19
12.58
7.4M -0.46%
Mar 3, 2020 12.94 13.67
14.04
12.71
10.0M -5.75%
Mar 2, 2020 13.73 14.02
14.03
13.11
6.8M -1.01%
Feb 28, 2020 13.87 12.84
13.91
12.83
6.8M 3.05%
Feb 27, 2020 13.46 13.76
14.11
13.1
7.0M -4.67%
Feb 26, 2020 14.12 14.64
14.84
14.11
4.8M -2.62%
Feb 25, 2020 14.5 15.48
15.52
14.3
6.3M -5.6%
Feb 24, 2020 15.36 15.21
15.42
14.98
5.5M -4.6%
Feb 21, 2020 16.1 16.01
16.3
15.92
5.5M 0%
Feb 20, 2020 16.1 16.65
16.72
16.07
7.7M -3.59%
Feb 19, 2020 16.7 16.04
16.8
16.04
8.7M 4.51%
Feb 18, 2020 15.98 15.54
15.98
15.46
3.2M 1.98%
Feb 14, 2020 15.67 15.8
15.93
15.42
4.3M -0.51%
Feb 13, 2020 15.75 15.56
15.78
15.45
2.8M -0.06%
Feb 12, 2020 15.76 15.96
16.2
15.61
3.9M 0.13%
Feb 11, 2020 15.74 15.57
16.21
15.54
4.6M 2.08%
Feb 10, 2020 15.42 15.31
15.59
15.15
4.0M -0.84%
Feb 7, 2020 15.55 15.63
15.7
15.36
5.1M -2.32%
Feb 6, 2020 15.92 16.1
16.1
15.64
6.3M 0.70%
Feb 5, 2020 15.81 15.31
15.89
15.18
8.2M 7.55%
Feb 4, 2020 14.7 14.46
14.95
14.24
7.4M 3.23%
Feb 3, 2020 14.24 14.01
14.42
13.91
7.2M 2.08%
Jan 31, 2020 13.95 14.01
14.24
13.62
10.0M -2.38%
Jan 30, 2020 14.29 14.28
14.41
13.81
10.6M -1.45%
Jan 29, 2020 14.5 14.83
14.87
14.35
5.3M -1.43%
Jan 28, 2020 14.71 15.1
15.25
14.65
7.4M -1.08%
Jan 27, 2020 14.87 15.01
15.32
14.8
6.6M -4.13%
Jan 24, 2020 15.51 16.3
16.32
15.36
7.8M -4.79%
Jan 23, 2020 16.29 16.37
16.41
15.94
7.4M -1.81%
Jan 22, 2020 16.59 17.07
17.12
16.5
12.8M -3.1%
Jan 21, 2020 17.12 17.58
17.62
17.1
6.6M -3.22%
Jan 17, 2020 17.69 18.06
18.25
17.51
9.1M -0.51%
Jan 16, 2020 17.78 19.42
19.61
17.73
22.0M -11.89%
Jan 15, 2020 20.18 20.33
20.48
20.05
5.7M -0.93%
Jan 14, 2020 20.37 19.73
20.54
19.68
4.2M 3.88%
Jan 13, 2020 19.61 19.39
19.86
19.15
6.2M 0.82%
Jan 10, 2020 19.45 19.9
19.94
19.34
5.1M -1.82%
Jan 9, 2020 19.81 20.46
20.52
19.73
5.7M -3.18%
Jan 8, 2020 20.46 21.3
21.39
20.4
3.7M -4.03%
Jan 7, 2020 21.32 21.06
21.55
20.99
5.0M 1.52%
Jan 6, 2020 21 21.34
21.45
20.9
3.1M -2.33%
Jan 3, 2020 21.5 21.17
21.61
21.15
3.0M 0.37%
Jan 2, 2020 21.42 21.86
21.86
21.32
3.1M -0.42%
Dec 31, 2019 21.51 21.37
21.67
21.26
2.3M 0.80%
Dec 30, 2019 21.34 21.7
21.7
21.3
2.3M -1.11%
Dec 27, 2019 21.58 21.41
21.78
21.33
2.5M 0.61%
Dec 26, 2019 21.45 21.5
21.7
21.25
4.7M -0.6%
Dec 24, 2019 21.58 21.61
21.92
21.47
1.1M 0.47%
Dec 23, 2019 21.48 21.3
21.55
21.26
2.3M 1.18%
Dec 20, 2019 21.23 21.58
21.65
20.98
5.1M -1.12%
Dec 19, 2019 21.47 21.1
21.66
21
4.8M 2.48%
Dec 18, 2019 20.95 20.6
21.04
20.5
5.1M 1.16%
Dec 17, 2019 20.71 20.82
20.95
20.52
3.5M -1.29%
Dec 16, 2019 20.98 20.99
21.39
20.88
3.2M 1.40%
Dec 13, 2019 20.69 21.42
21.59
20.59
4.3M -2.68%
Dec 12, 2019 21.26 20.4
21.34
20.31
3.4M 2.95%
Dec 11, 2019 20.65 20.55
20.92
20.46
2.5M 0%
Dec 10, 2019 20.65 20.22
20.72
20.19
3.2M 1.98%
Dec 9, 2019 20.25 20.67
20.81
20.12
5.5M -1.7%
Dec 6, 2019 20.6 20.13
20.9
20.06
5.3M 3.67%
Dec 5, 2019 19.87 19.86
20.01
19.75
4.1M 0.56%
Dec 4, 2019 19.76 19.97
20.15
19.76
4.6M -0.15%
Dec 3, 2019 19.79 19.97
20.01
19.52
3.1M -2.66%
Dec 2, 2019 20.33 20.47
20.96
20.33
2.6M -0.1%
Nov 29, 2019 20.35 20.43
20.47
20.16
1.2M -1.21%
Nov 27, 2019 20.6 20.29
20.6
20.18
2.3M 1.68%
Nov 26, 2019 20.26 20.41
20.51
20.14
2.8M -0.88%
Nov 25, 2019 20.44 20.75
20.9
20.4
2.8M -0.58%
Nov 22, 2019 20.56 20.39
20.95
20.39
4.4M 2.03%
Nov 21, 2019 20.15 20.43
20.7
20.11
2.5M -1.08%
Nov 20, 2019 20.37 20.4
20.98
20.23
2.5M -0.97%
Nov 19, 2019 20.57 21.03
21.03
20.44
2.3M -0.92%
Nov 18, 2019 20.76 20.62
20.82
20
3.6M -0.62%
Nov 15, 2019 20.89 21
21.25
20.43
3.3M -0.48%
Nov 14, 2019 20.99 21.05
21.4
20.71
2.9M -1.08%
Nov 13, 2019 21.22 21.53
21.82
20.98
4.5M -4.33%
Nov 12, 2019 22.18 22.33
23.02
22.06
3.1M -0.18%
Nov 11, 2019 22.22 22.15
22.31
21.68
3.2M -1.38%
Nov 8, 2019 22.53 22.38
22.95
22.25
4.7M -0.13%
Nov 7, 2019 22.56 22.4
23.07
22.3
4.8M 3.01%
Nov 6, 2019 21.9 22.41
22.62
21.89
2.5M -3.05%
Nov 5, 2019 22.59 23.2
23.46
22.55
5.2M -1.4%
Nov 4, 2019 22.91 22.28
22.98
22.02
3.8M 4.76%
Nov 1, 2019 21.87 21.03
22.06
21
5.5M 5.19%
Oct 31, 2019 20.79 20.94
21.3
20.36
5.5M -2.35%
Oct 30, 2019 21.29 21.3
21.34
20.77
3.7M -1.44%
Oct 29, 2019 21.6 21.45
21.73
21.05
2.4M 0.37%
Oct 28, 2019 21.52 21.22
21.77
21.19
2.8M 2.38%
Oct 25, 2019 21.02 20.68
21.2
20.6
5.9M 1.35%
Oct 24, 2019 20.74 21.34
21.57
20.45
4.2M -2.54%
Oct 23, 2019 21.28 20.81
21.39
20.81
3.2M 2.65%
Oct 22, 2019 20.73 20.45
21.03
19.92
4.2M 1.27%
Oct 21, 2019 20.47 21.57
21.66
20.45
6.4M -4.97%
Oct 18, 2019 21.54 20.66
21.64
20.34
6.2M 6.11%
Oct 17, 2019 20.3 20.55
21.63
20.03
9.1M 5.95%
Oct 16, 2019 19.16 19.25
19.96
19.16
7.6M -1.54%
Oct 15, 2019 19.46 19.11
19.81
18.96
7.6M 1.51%
Oct 14, 2019 19.17 19.02
19.44
18.78
5.8M -0.57%
Oct 11, 2019 19.28 19.16
19.5
18.97
6.0M 3.16%
Oct 10, 2019 18.69 18.64
18.99
18.42
3.4M 1.52%
Oct 9, 2019 18.41 18.75
18.82
18.19
3.2M -0.43%
Oct 8, 2019 18.49 18.9
19.01
18.47
3.5M -3.95%
Oct 7, 2019 19.25 19.41
19.77
19.19
2.6M -1.03%
Oct 4, 2019 19.45 19.1
19.49
18.94
2.8M 2.10%
Oct 3, 2019 19.05 19.13
19.34
18.68
3.5M -1.3%
Oct 2, 2019 19.3 19.42
19.55
18.82
3.1M -2.82%
Oct 1, 2019 19.86 20.19
20.87
19.7
3.3M -1.05%
Sep 30, 2019 20.07 20.53
20.55
19.95
3.3M -2.62%
Sep 27, 2019 20.61 21.08
21.23
20.43
3.1M -1.81%
Sep 26, 2019 20.99 21.19
21.23
20.59
2.3M -2.37%
Sep 25, 2019 21.5 20.48
21.56
20.38
3.4M 4.27%
Sep 24, 2019 20.62 21.07
21.44
20.42
3.7M -3.19%
Sep 23, 2019 21.3 20.66
21.71
20.44
3.5M -1.84%
Sep 20, 2019 21.7 22.04
22.1
21.5
5.1M -1.09%
Sep 19, 2019 21.94 21.3
22.21
21.3
3.0M 1.25%
Sep 18, 2019 21.67 21.79
22
21.37
4.2M -1.63%
Sep 17, 2019 22.03 22
22.35
21.55
3.7M -2.35%
Sep 16, 2019 22.56 22.56
22.87
22.38
2.9M -1.44%
Sep 13, 2019 22.89 22.95
23.32
22.7
4.2M 1.46%
Sep 12, 2019 22.56 22.03
22.82
21.38
5.1M 1.71%
Sep 11, 2019 22.18 21.35
22.28
20.7
6.3M 6.48%
Sep 10, 2019 20.83 20.39
20.89
19.85
3.2M 2.61%
Sep 9, 2019 20.3 19.27
20.42
19.27
4.2M 6.23%
Sep 6, 2019 19.11 19.52
19.64
18.98
3.0M -2.6%
Sep 5, 2019 19.62 18.71
19.77
18.7
5.5M 7.33%
Sep 4, 2019 18.28 18.02
18.39
17.96
2.6M 3.80%
Sep 3, 2019 17.61 17.63
17.7
17.09
2.6M -1.78%
Aug 30, 2019 17.93 17.94
18.17
17.71
2.1M 0.73%
Aug 29, 2019 17.8 17.32
17.98
17.26
3.1M 4.64%
Aug 28, 2019 17.01 16.58
17.28
16.46
2.9M 1.67%
Aug 27, 2019 16.73 17.31
17.37
16.68
2.4M -2.56%
Aug 26, 2019 17.17 17.73
17.73
17.09
3.1M -1.77%
Aug 23, 2019 17.48 17.83
18
17.31
3.2M -3.16%
Aug 22, 2019 18.05 18.46
18.55
17.91
3.0M -2.27%
Aug 21, 2019 18.47 18.67
19.01
18.46
3.4M 0.87%
Aug 20, 2019 18.31 18.12
18.4
18.06
3.0M 0.44%
Aug 19, 2019 18.23 17.84
18.37
17.81
3.5M 4.05%
Aug 16, 2019 17.52 17.04
17.63
17.04
4.3M 3.55%
Aug 15, 2019 16.92 17.6
17.74
16.68
4.0M -3.31%
Aug 14, 2019 17.5 18.35
18.41
17.5
5.5M -8.42%
Aug 13, 2019 19.11 18.5
19.52
18.33
4.4M 3.19%
Aug 12, 2019 18.52 19.03
19.05
18.39
3.1M -3.59%
Aug 9, 2019 19.21 19.85
19.96
19.16
3.1M -4.52%
Aug 8, 2019 20.12 19.79
20.24
19.68
3.0M 2.76%
Aug 7, 2019 19.58 19.53
19.63
19.15
2.9M -1.56%
Aug 6, 2019 19.89 20.22
20.35
19.35
3.8M -1.29%
Aug 5, 2019 20.15 20.22
20.27
19.54
4.0M -2.7%
Aug 2, 2019 20.71 21.15
21.32
20.31
3.5M -2.91%
Aug 1, 2019 21.33 22.27
22.45
21
4.8M -5.16%
Jul 31, 2019 22.49 23.05
23.24
22.42
2.8M -2.39%
Jul 30, 2019 23.04 22.9
23.04
22.57
2.9M -0.35%
Jul 29, 2019 23.12 23.06
23.57
22.9
2.4M -0.04%
Jul 26, 2019 23.13 22.85
23.3
22.63
2.5M 1.23%
Jul 25, 2019 22.85 23.48
23.63
22.6
3.9M -3.01%
Jul 24, 2019 23.56 22.93
23.6
22.84
3.0M 2.66%
Jul 23, 2019 22.95 23.16
23.56
22.86
3.1M -0.13%
Jul 22, 2019 22.98 23.18
23.39
22.7
3.7M -0.56%
Jul 19, 2019 23.11 23.36
23.78
22.87
4.6M -1.28%
Jul 18, 2019 23.41 22.9
24.63
22.52
10.7M 1.12%
Jul 17, 2019 23.15 23.32
23.37
22.82
3.3M -0.73%
Jul 16, 2019 23.32 23.25
23.93
23.09
2.9M 0.65%
Jul 15, 2019 23.17 22.78
23.23
22.68
3.3M 2.52%
Jul 12, 2019 22.6 22.51
22.81
22.36
2.2M 0.44%
Jul 11, 2019 22.5 22.31
22.59
21.98
3.3M -0.49%
Jul 10, 2019 22.61 22.46
22.95
22.14
3.4M 1.76%
Jul 9, 2019 22.22 21.7
22.25
21.16
4.7M -0.36%
Jul 8, 2019 22.3 22.94
23.11
22.21
3.5M -3.59%
Jul 5, 2019 23.13 22.25
23.25
22.22
2.3M 1.89%
Jul 3, 2019 22.7 23.23
23.44
22.36
3.2M -2.58%
Jul 2, 2019 23.3 22.93
23.48
22.66
3.3M 1.66%
Jul 1, 2019 22.92 23.67
23.85
22.78
3.4M -2.09%
Jun 28, 2019 23.41 23.1
23.42
22.85
2.9M 1.21%
Jun 27, 2019 23.13 23.28
23.39
22.91
2.6M -0.34%
Jun 26, 2019 23.21 22.77
23.39
22.67
2.6M 2.93%
Jun 25, 2019 22.55 22.23
22.86
21.95
2.6M 1.49%
Jun 24, 2019 22.22 22.53
22.69
22.16
2.2M -1.68%
Jun 21, 2019 22.6 22.59
22.74
22.18
2.9M 0.40%
Jun 20, 2019 22.51 23.06
23.25
22.46
2.5M 0.49%
Jun 19, 2019 22.4 22.67
23.03
22.3
2.7M -0.62%
Jun 18, 2019 22.54 22.03
23.09
21.68
4.6M 4.11%
Jun 17, 2019 21.65 21.53
21.99
21.2
3.2M -0.37%
Jun 14, 2019 21.73 21.5
22.14
21.3
3.2M -0.32%
Jun 13, 2019 21.8 21.31
21.9
21.1
2.9M 2.98%
Jun 12, 2019 21.17 21.5
21.64
21.08
2.6M -2.31%
Jun 11, 2019 21.67 22.4
22.5
21.66
3.0M 0.42%
Jun 10, 2019 21.58 21.59
22.11
21.56
4.0M 0.65%
Jun 7, 2019 21.44 21.53
21.63
20.92
4.0M -0.6%
Jun 6, 2019 21.57 21.45
21.98
21.21
4.2M 0.94%
Jun 5, 2019 21.37 22.02
22.05
21.04
5.8M -2.38%
Jun 4, 2019 21.89 21.67
22.23
21.48
3.6M 1.77%
Jun 3, 2019 21.51 21.05
21.67
20.82
3.2M 1.51%
May 31, 2019 21.19 21.26
21.37
21.02
2.7M -1.99%
May 30, 2019 21.62 22.41
22.47
21.5
3.4M -3.74%
May 29, 2019 22.46 22.23
22.51
21.95
2.3M -0.4%
May 28, 2019 22.55 23.04
23.12
22.41
3.6M -2%
May 24, 2019 23.01 23.45
23.6
22.97
3.8M -0.99%
May 23, 2019 23.24 23.9
23.9
23.07
3.3M -4.13%
May 22, 2019 24.24 24.6
24.75
24.04
2.2M -2.02%
May 21, 2019 24.74 24.29
24.86
23.89
2.8M 3.13%
May 20, 2019 23.99 24.33
24.88
23.85
3.3M -2.08%
May 17, 2019 24.5 24.6
25
24.35
3.2M -1.92%
May 16, 2019 24.98 25.13
25.23
24.67
2.2M -0.12%
May 15, 2019 25.01 24.64
25.14
24.53
2.7M 0%
May 14, 2019 25.01 24.79
25.47
24.7
4.3M 1.92%
May 13, 2019 24.54 24.33
24.65
23.97
4.4M -2%
May 10, 2019 25.04 24.73
25.31
24.27
3.6M 0.93%
May 9, 2019 24.81 24.4
24.9
23.88
2.6M 0.49%
May 8, 2019 24.69 25.03
25.43
24.67
3.3M -1.95%
May 7, 2019 25.18 25.61
25.72
25
4.0M -2.82%
May 6, 2019 25.91 25.95
26
25.28
4.1M -2.89%
May 3, 2019 26.68 26.23
26.83
26.05
3.4M 2.89%
May 2, 2019 25.93 25.88
26.38
25.72
2.9M -0.27%
May 1, 2019 26 26.7
27.1
25.98
3.7M -2.55%
Apr 30, 2019 26.68 26.71
27.02
26.37
3.3M -0.63%
Apr 29, 2019 26.85 26.82
26.94
26.48
2.3M -0.22%
Apr 26, 2019 26.91 27.05
27.25
26.84
2.3M -0.74%
Apr 25, 2019 27.11 28.04
28.04
27.01
3.2M -3.59%
Apr 24, 2019 28.12 28.49
28.54
27.75
3.4M -1.44%
Apr 23, 2019 28.53 28.08
28.92
28.08
4.8M 1.39%
Apr 22, 2019 28.14 26.52
28.24
26.52
6.2M 5.55%
Apr 18, 2019 26.66 27.36
27.41
25.71
9.5M -3.82%
Apr 17, 2019 27.72 27.98
28.59
27.67
5.0M 0%
Apr 16, 2019 27.72 27.8
27.96
27.4
4.1M -0.07%
Apr 15, 2019 27.74 28.38
28.4
27.57
4.2M -1.94%
Apr 12, 2019 28.29 28.9
29.2
28.25
2.8M -0.7%
Apr 11, 2019 28.49 28.85
29.11
28.3
3.4M -2.26%
Apr 10, 2019 29.15 29.21
29.34
28.88
2.6M 0.17%
Apr 9, 2019 29.1 29.38
29.5
28.93
2.4M -1.89%
Apr 8, 2019 29.66 29.55
29.73
29.32
2.4M 0.37%
Apr 5, 2019 29.55 29.4
29.69
29.09
3.0M 0.89%
Apr 4, 2019 29.29 28.6
29.34
28.38
2.7M 2.09%
Apr 3, 2019 28.69 28.45
28.87
28.31
4.7M 0.53%
Apr 2, 2019 28.54 29.13
29.29
28.18
3.8M 0%


Jump to (Finance sites)

Google    
         

Research 


Investor page

investors.alcoa.com

If you are looking for News & events, Press Release, they are available on their Investors Relations site.

Homepage: alcoa.com

Consensus
BUY 78
HOLD 22
SELL 0

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Youtube

Peers / Similar stocks 



Other stocks 

snap  c  dis  vale  jwn  hds  nav  afsi  adi  mrvl  five  on 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Currency Trading For Dummies
Buy on Amazon

Currency Trading For Dummies is a hands-on, user-friendly guide that explains how the foreign exchange (ForEx) market works and how you can become a part of it. Currency trading has many benefits, but it also has fast-changing financial-trading avenues. ForEx markets are always moving. So how do you keep up?