Historical Data
Date
Price
Open
High
Low
Vol
Change
May 3
35.58
37.36
38.47
35.2
5.4M
-4.41%
May 2
37.22
42.25
42.32
36
12.0M
-12.42%
May 1
42.5
43.42
44.38
42.3
4.8M
-2.01%
Apr 28
43.37
40.91
43.79
40.7
3.6M
4.94%
Apr 27
41.33
40.76
42.43
40.76
4.1M
1.75%
Apr 26
40.62
40.86
42.19
40.04
3.5M
-0.22%
Apr 25
40.71
41.78
42.19
39.61
4.5M
-4.53%
Apr 24
42.64
43.55
43.81
42.26
2.6M
-2.49%
Apr 21
43.73
45.43
45.68
43.63
3.6M
-4.52%
Apr 20
45.8
45
46.85
43.5
5.4M
-2.74%
Apr 19
47.09
45.17
47.53
44.72
4.1M
5.49%
Apr 18
44.64
44.85
44.85
43.5
2.4M
-0.87%
Apr 17
45.03
43.1
45.05
42.26
2.9M
4%
Apr 14
43.3
45.61
45.61
42.86
2.8M
-2.65%
Apr 13
44.48
43.46
44.7
42.85
3.0M
3.18%
Apr 12
43.11
43.87
43.94
42.78
2.3M
-0.76%
Apr 11
43.44
42.79
43.8
42.51
3.3M
2.07%
Apr 10
42.56
41.21
43.01
40.79
2.8M
3.10%
Apr 6
41.28
39.15
41.69
39.1
3.1M
3.41%
Apr 5
39.92
38.84
40
38.16
4.7M
-0.27%
Apr 4
40.03
42.76
42.79
39.39
4.2M
-5.14%
Apr 3
42.2
43.57
44.24
41.92
3.3M
-2.81%
Mar 31
43.42
44.58
44.94
42.52
3.2M
-1.45%
Mar 30
44.06
45.35
46.26
43.64
3.6M
-1.45%
Mar 29
44.71
43.5
44.89
43.18
5.0M
4.56%
Mar 28
42.76
42.35
43.72
42.03
3.1M
0.42%
Mar 27
42.58
42.45
44.92
41.56
7.6M
5.40%
Mar 24
40.4
40.02
41.32
38.34
8.4M
-0.74%
Mar 23
40.7
44.9
45.35
39.28
9.0M
-8.58%
Mar 22
44.52
48.39
48.66
44.46
5.4M
-8.45%
Mar 21
48.63
46.49
48.81
46
5.0M
9.11%
Mar 20
44.57
44.74
47.13
43
5.9M
2.25%
Mar 17
43.59
46.31
46.81
42.83
11.7M
-8.44%
Mar 16
47.61
43.76
50.5
42.45
7.3M
6.20%
Mar 15
44.83
39.82
45.48
39.82
7.4M
3.06%
Mar 14
43.5
50.03
50.03
40.02
14.8M
2.26%
Mar 13
42.54
42.73
51
29.17
23.7M
-27.67%
Mar 10
58.81
58.96
62.64
56.9
7.2M
-5.01%
Mar 9
61.91
66.39
66.41
61.53
4.0M
-8.01%
Mar 8
67.3
66.9
67.64
66.5
2.1M
1.05%
Mar 7
66.6
68.78
68.78
66.23
3.3M
-3.69%
Mar 6
69.15
69.48
69.99
68.76
1.3M
-0.36%
Mar 3
69.4
68.93
69.58
68.36
1.8M
1.70%
Mar 2
68.24
70.02
70.36
67.48
1.3M
-3.45%
Mar 1
70.68
70
71.14
69.48
1.2M
0.83%
Feb 28
70.1
70.27
71.18
70.07
1.2M
0.09%
Feb 27
70.04
70.93
71.66
69.59
1.3M
-0.53%
Feb 24
70.41
69.43
70.75
69.01
985K
0.57%
Feb 23
70.01
69.96
70.26
68.38
1.9M
0.70%
Feb 22
69.52
70.42
70.68
69
1.6M
-1.54%
Feb 21
70.61
72.34
72.44
70.05
1.1M
-3.11%
Feb 17
72.88
73.79
73.79
72.85
1.4M
-1.59%
Feb 16
74.06
74.58
75.13
73.86
963K
-1.88%
Feb 15
75.48
74.91
75.91
74.52
1.0M
-0.47%
Feb 14
75.84
75.94
76.16
74.71
2.0M
-0.2%
Feb 13
75.99
75.23
76.01
74.85
3.2M
1.21%
Feb 10
75.08
75.38
75.81
74.82
1.5M
-0.96%
Feb 9
75.81
77
77.34
75.61
1.4M
-1.02%
Feb 8
76.59
76.19
77.2
75.68
2.3M
-0.45%
Feb 7
76.94
74.76
77.22
74.75
997K
2.18%
Feb 6
75.3
74.93
75.46
74.49
1.2M
-0.12%
Feb 3
75.39
74.35
76.35
73.65
1.2M
0.68%
Feb 2
74.88
74.97
76.6
74.53
1.7M
0.71%
Feb 1
74.35
72.52
75.13
72.3
1.1M
1.42%
Jan 31
73.31
71.64
73.4
71.33
1.6M
2.68%
Jan 30
71.4
72
72.5
71.38
673K
-1.61%
Jan 27
72.57
72
72.95
71.79
2.0M
0.75%
Jan 26
72.03
71.98
72.44
71.32
811K
0.71%
Jan 25
71.52
70.63
71.81
70
1.3M
0.51%
Jan 24
71.16
72
72.04
70.64
1.1M
-1.11%
Jan 23
71.96
69.76
72.02
69.52
1.9M
4.09%
Jan 20
69.13
70.12
70.55
68.75
2.4M
-1.02%
Jan 19
69.84
67.3
71.22
67.17
3.4M
5.91%
Jan 18
65.94
67.65
67.71
65.53
1.8M
-3.31%
Jan 17
68.2
68.32
68.48
67.21
1.3M
-0.5%
Jan 13
68.54
67.92
68.58
66.22
1.5M
-0.54%
Jan 12
68.91
68.51
69.34
68.12
1.4M
1.28%
Jan 11
68.04
68.02
68.53
67.25
1.1M
0.68%
Jan 10
67.58
67.15
67.61
66.32
1.6M
1.15%
Jan 9
66.81
67.73
67.89
66.79
1.0M
-1.17%
Jan 6
67.6
66.56
67.93
65.93
1.1M
2.33%
Jan 5
66.06
66.45
66.64
65.46
1.1M
-1.26%
Jan 4
66.9
66.57
67.88
66.17
1.9M
1.29%
Jan 3
66.05
67.25
67.78
65.22
1.5M
-1.2%
Dec 30
66.85
66.23
66.96
66.23
672K
0.29%
Dec 29
66.66
65.72
67.15
65.44
697K
1.57%
Dec 28
65.63
66.49
66.6
65.16
908K
-1.1%
Dec 27
66.36
66.35
66.74
65.53
579K
0.42%
Dec 23
66.08
65.66
66.1
65.14
756K
0.79%
Dec 22
65.56
64.46
65.64
63.83
2.8M
0.82%
Dec 21
65.03
64.95
65.52
64.64
1.1M
2.26%
Dec 20
63.59
63.66
64.19
63.33
1.5M
0.11%
Dec 19
63.52
63.86
64.61
62.96
882K
-0.38%
Dec 16
63.76
63
64.03
62.83
3.1M
0.09%
Dec 15
63.7
64.16
64.59
63.37
2.0M
-2.14%
Dec 14
65.09
65.61
66.22
64.5
1.6M
-1.81%
Dec 13
66.29
68.4
68.87
65.52
1.7M
-1.69%
Dec 12
67.43
65.99
67.86
65.32
1.3M
2.26%
Dec 9
65.94
64.8
66.49
64.8
1.1M
1.17%
Dec 8
65.18
65.89
65.89
64.74
1.2M
-0.35%
Dec 7
65.41
65.11
65.99
64.5
1.7M
-0.37%
Dec 6
65.65
66.29
66.86
65.1
1.8M
-1.31%
Dec 5
66.52
69.07
69.29
65.59
2.9M
-5.13%
Dec 2
70.12
70.8
71.14
69.91
1.1M
-2.08%
Dec 1
71.61
72.42
72.92
70.7
1.5M
-0.18%
Nov 30
71.74
70.64
71.82
68.8
1.7M
1.04%
Nov 29
71
70.25
71.16
70.03
790K
1.24%
Nov 28
70.13
70.93
71.3
69.8
1.1M
-2.39%
Nov 25
71.85
72.03
72.19
71.5
279K
0.14%
Nov 23
71.75
72.03
72.27
71.36
645K
-0.53%
Nov 22
72.13
71.43
72.24
71.4
924K
1.86%
Nov 21
70.81
70.59
71
69.87
895K
1.30%
Nov 18
69.9
71.57
71.57
68.41
1.7M
-0.34%
Nov 17
70.14
70.44
70.65
69.67
866K
-1.97%
Nov 16
71.55
73.08
73.53
71.12
678K
-2.27%
Nov 15
73.21
73.5
74.42
72.35
1.1M
1.22%
Nov 14
72.33
73.23
74.31
72.33
1.1M
-1.75%
Nov 11
73.62
74.95
75.5
73.02
2.2M
-1.21%
Nov 10
74.52
72.58
74.75
72.05
1.6M
6.81%
Nov 9
69.77
70.64
71.44
69.7
1.8M
-2.39%
Nov 8
71.48
70.32
72.4
70.32
2.5M
1.78%
Nov 7
70.23
68.83
70.23
68.17
1.6M
3.34%
Nov 4
67.96
67.04
68.19
66.6
1.2M
2.92%
Nov 3
66.03
66.91
66.91
65.64
2.6M
-2.6%
Nov 2
67.79
69.93
70.27
67.74
1.9M
-3.61%
Nov 1
70.33
71.4
71.47
70.16
3.1M
-0.24%
Oct 31
70.5
71
71.4
70.45
3.5M
-0.8%
Oct 28
71.07
70.25
71.13
69.64
2.2M
1.91%
Oct 27
69.74
69.98
70.77
69.32
1.4M
0.79%
Oct 26
69.19
69.54
70.42
69.16
1.2M
-0.01%
Oct 25
69.2
66.72
69.83
66.72
1.6M
2.67%
Oct 24
67.4
65.98
67.49
65.73
2.2M
3.15%
Oct 21
65.34
64.68
67.24
64.11
2.9M
0.90%
Oct 20
64.76
67.5
68.47
64.42
3.2M
-4.27%
Oct 19
67.65
72
72.18
67.51
3.9M
-9%
Oct 18
74.34
75.41
76.19
73.45
1.9M
0.91%
Oct 17
73.67
73.83
74.34
72.7
1.2M
2.16%
Oct 14
72.11
72.96
75.15
71.66
1.6M
-0.46%
Oct 13
72.44
68.43
73.06
68.1
1.2M
4.16%
Oct 12
69.55
69.48
70.82
68.84
1.1M
-0.17%
Oct 11
69.67
70.72
71.13
69.12
1.3M
-2.15%
Oct 10
71.2
72.93
73.39
70.8
826K
-1.71%
Oct 7
72.44
73.61
73.61
71.69
1.4M
-2.19%
Oct 6
74.06
75.1
75.74
73.84
1.3M
-2.18%
Oct 5
75.71
75.36
76.08
75.08
985K
-0.95%
Oct 4
76.44
74.31
76.44
74.31
1.4M
4.68%
Oct 3
73.02
72.11
73.49
70.64
1.5M
2.70%
Sep 30
71.1
72.23
72.33
71
1.6M
-1.62%
Sep 29
72.27
72.65
72.96
71.18
1.3M
-1.69%
Sep 28
73.51
72.58
73.93
72.19
1.3M
2.01%
Sep 27
72.06
73.78
73.97
70.99
1.1M
-1.34%
Sep 26
73.04
73.69
74.74
72.27
893K
-1.71%
Sep 23
74.31
75.14
75.68
73
1.9M
-2.43%
Sep 22
76.16
78.26
78.26
75.54
811K
-2.05%
Sep 21
77.75
79.23
80.21
77.74
1.0M
-1.36%
Sep 20
78.82
78.77
79.32
77.91
1.1M
-0.67%
Sep 19
79.35
77.46
79.69
77.46
1.1M
1.01%
Sep 16
78.56
78.89
79.43
77.56
2.4M
-1.93%
Sep 15
80.11
80.23
81.33
79.75
1.9M
0.24%
Sep 14
79.92
81.78
81.78
79.15
2.2M
-2.6%
Sep 13
82.05
83.32
84.87
81.82
1.6M
-3.75%
Sep 12
85.25
85.36
86.42
84.54
1.5M
0.80%
Sep 9
84.57
85.07
85.67
84.45
1.4M
-0.05%
Sep 8
84.61
81.81
84.67
81.41
872K
2.92%
Sep 7
82.21
79.37
82.71
79.37
930K
2.78%
Sep 6
79.99
81.51
81.95
79.51
897K
-1.3%
Sep 2
81.04
82.24
83.21
80.56
905K
0.02%
Sep 1
81.02
80.19
81.11
79.21
881K
0.90%
Aug 31
80.3
80.97
81.4
80.09
645K
-0.56%
Aug 30
80.75
81.55
81.69
80.04
780K
-0.15%
Aug 29
80.87
81.31
81.69
80.27
787K
-1.16%
Aug 26
81.82
83.53
83.58
81.72
743K
-1.29%
Aug 25
82.89
81.96
83.25
81.65
645K
1.57%
Aug 24
81.61
81.63
82.21
81.12
587K
-0.55%
Aug 23
82.06
82.56
83.05
81.91
737K
-0.32%
Aug 22
82.32
83.46
83.46
82.13
533K
-3.13%
Aug 19
84.98
85.77
85.77
84.46
905K
-1.86%
Aug 18
86.59
85.74
86.59
85.3
443K
1.20%
Aug 17
85.56
85.35
85.99
85
496K
-1.1%
Aug 16
86.51
85.47
87.02
85.47
581K
1.03%
Aug 15
85.63
84.71
85.83
84.45
527K
-0.04%
Aug 12
85.66
85
85.74
84.19
874K
1.60%
Aug 11
84.31
82.83
84.36
82.68
789K
2.88%
Aug 10
81.95
80.96
82.27
80.29
1.0M
3.42%
Aug 9
79.24
78.79
79.25
78.23
547K
0.96%
Aug 8
78.49
78.89
79.43
78.38
737K
0.38%
Aug 5
78.19
76.61
79.26
76.53
725K
1.96%
Aug 4
76.69
77.52
78.04
76.56
733K
-1.79%
Aug 3
78.09
77.41
78.5
76.61
679K
1.89%
Aug 2
76.64
77.43
77.79
76.41
787K
-1.45%
Aug 1
77.77
77.26
78.03
76.51
869K
0%
Jul 29
77.77
77.83
78.55
77.36
1.7M
0.30%
Jul 28
77.54
77.73
78.17
76.42
976K
-0.68%
Jul 27
78.07
76.93
78.64
76.54
704K
1.81%
Jul 26
76.68
78.28
78.9
76.66
661K
-2.9%
Jul 25
78.97
78.97
79.11
78.11
947K
1.24%
Jul 22
78
79.56
80.09
77.4
1.2M
-1.73%
Jul 21
79.37
78.81
79.72
77.56
1.1M
0.30%
Jul 20
79.13
80
82.82
77.91
2.5M
1.55%
Jul 19
77.92
76.69
78.84
76.69
1.5M
3.21%
Jul 18
75.5
76.08
77
75.04
826K
1.03%
Jul 15
74.73
72.79
74.82
72.22
1.2M
4.49%
Jul 14
71.52
70.9
72.09
70.71
1.1M
-1.99%
Jul 13
72.97
72.91
73.42
71.06
1.0M
-0.57%
Jul 12
73.39
73.22
75.49
73.22
988K
-1.12%
Jul 11
74.22
73.51
74.22
72.97
758K
0%
Jul 8
74.22
75.18
75.91
73.78
747K
-0.54%
Jul 7
74.62
74.91
75.64
74.52
861K
1.57%
Jul 6
73.47
73.21
74.31
72.33
1.0M
-0.51%
Jul 5
73.85
72.54
73.86
71.4
1.2M
-0.58%
Jul 1
74.28
73.24
74.51
72.4
1.4M
1.23%
Jun 30
73.38
73.79
74.83
72.4
1.4M
-3.43%
Jun 29
75.99
77.14
77.14
75.1
770K
-0.91%
Jun 28
76.69
76.99
78.17
76.38
838K
0.93%
Jun 27
75.98
77.15
77.31
75.22
786K
-0.71%
Jun 24
76.52
73.43
77.02
73.31
1.5M
4.94%
Jun 23
72.92
75.36
75.36
72.07
1.1M
-3.76%
Jun 22
75.77
74.99
76.14
74.61
908K
-0.21%
Jun 21
75.93
76.79
77.12
75.28
1.1M
1.76%
Jun 17
74.62
74.33
75.73
73.47
1.8M
1.18%
Jun 16
73.75
74.69
74.69
72.85
1.0M
-3.39%
Jun 15
76.34
75.49
77.78
75.15
1.7M
2%
Jun 14
74.84
74.52
76.64
74.24
1.5M
0.01%
Jun 13
74.83
74.17
76.2
73.02
2.4M
-0.56%
Jun 10
75.25
76.85
77.5
75.1
1.6M
-4.67%
Jun 9
78.94
81.26
81.26
78.91
1.2M
-2.84%
Jun 8
81.25
81.02
81.35
79.86
846K
-0.72%
Jun 7
81.84
80.61
81.96
80.4
1.4M
0.07%
Jun 6
81.78
82.8
83.48
81.68
872K
-0.22%
Jun 3
81.96
82.19
82.69
81.53
734K
-0.81%
Jun 2
82.63
80.85
82.68
80.42
1.0M
2.30%
Jun 1
80.77
83.53
83.53
80.12
959K
-2.93%
May 31
83.21
81.52
83.52
80.89
1.8M
0.46%
May 27
82.83
81.78
83.19
81.73
864K
1.46%
May 26
81.64
79.83
82.83
79.83
1.8M
3.13%
May 25
79.16
76.22
79.77
76.22
1.4M
3.11%
May 24
76.77
76.68
77.45
75.13
1.3M
-0.42%
May 23
77.09
74.79
77.62
74.28
1.6M
5.49%
May 20
73.08
73.98
74.57
70.79
1.7M
0.38%
May 19
72.8
74.08
75.31
72.15
2.1M
-3.24%
May 18
75.24
77.63
78.3
74.64
1.0M
-4.1%
May 17
78.46
76.89
78.91
76.89
1.2M
4.10%
May 16
75.37
76.13
76.54
74.63
909K
-1.17%
May 13
76.26
77.38
77.7
75.53
1.3M
0.29%
May 12
76.04
75.81
76.3
73.52
1.8M
0.05%
May 11
76
77.93
79.97
75.99
1.5M
-2.14%
May 10
77.66
78.64
79.65
75.76
1.2M
-1.37%
May 9
78.74
79.92
80.38
77.59
1.7M
-3.29%
May 6
81.42
82.4
82.65
79.88
1.2M
-1.82%
May 5
82.93
84.93
85
80.87
1.4M
-3.45%
May 4
85.89
82.68
85.99
82.23
1.5M
3.31%
May 3
83.14
82.87
84.05
81.83
1.4M
1.01%
May 2
82.31
84.12
84.84
80.35
1.6M
0.50%
Apr 29
81.9
84.69
85.31
81.66
1.5M
-3.26%
Apr 28
84.66
84.11
85.03
81.69
2.1M
2.62%
Apr 27
82.5
82.19
84.04
81.77
1.7M
0.50%
Apr 26
82.09
82.66
84.83
81.77
2.1M
-2.03%
Apr 25
83.79
80.22
83.89
78.57
2.6M
3.48%
Apr 22
80.97
82.63
83.06
80.84
2.2M
-2.13%
Apr 21
82.73
87.37
87.95
81.91
3.4M
-5.02%
Apr 20
87.1
87.05
88.33
86.25
3.0M
-3.29%
Apr 19
90.06
88.69
90.34
88.68
1.8M
2.04%
Apr 18
88.26
88.3
89.18
87.78
1.0M
-0.12%
Apr 14
88.37
89.01
89.85
87.92
1.3M
-0.85%
Apr 13
89.13
86.98
89.32
86.62
1.5M
1.30%
Apr 12
87.99
88.97
90.54
87.46
1.3M
-1.23%
Apr 11
89.09
88.58
91.33
88.45
1.1M
0.59%
Apr 8
88.57
88.52
89.42
87.67
1.3M
0.41%
Apr 7
88.21
87.81
88.58
86.18
1.5M
0.64%
Apr 6
87.65
88.44
88.68
87.21
1.1M
-1.26%
Apr 5
88.77
88.85
90.25
88.39
1.0M
-0.56%
Apr 4
89.27
89.86
90.29
87.8
1.2M
-0.86%
Apr 1
90.04
93.84
93.96
89.57
2.1M
-0.43%
Mar 31
90.43
92.58
93.81
90.33
1.6M
-2.57%
Mar 30
92.82
95.38
95.6
91.66
1.6M
-2.65%
Mar 29
95.35
97.18
97.52
94.67
1.3M
0.23%
Mar 28
95.13
96
96.51
93.11
1.3M
-1.97%
Mar 25
97.04
94.34
97.42
94.16
1.7M
3.19%
Mar 24
94.04
94.39
95
93.15
1.2M
0.72%
Mar 23
93.37
95.1
95.96
93.08
1.2M
-2.77%
Mar 22
96.03
95.6
97.52
95.28
897K
1.77%
Mar 21
94.36
95.96
96.58
93.4
1.1M
-0.62%
Mar 18
94.95
94.43
95.27
91.64
4.1M
0.29%
Mar 17
94.68
94.01
94.92
92.95
1.4M
-1.28%
Mar 16
95.91
93.76
96.37
93.55
1.5M
4.48%
Mar 15
91.8
91.69
92.36
89.72
1.7M
1.10%
Mar 14
90.8
88.59
92.24
88.59
1.6M
3.13%
Mar 11
88.04
89.17
90.91
87.96
1.6M
-0.2%
Mar 10
88.22
87
89.23
86.42
1.2M
-0.01%
Mar 9
88.23
87.93
89.65
87.49
1.2M
4.43%
Mar 8
84.49
85.79
87.96
83.44
1.8M
-0.01%
Mar 7
84.5
89.09
90.22
84.44
2.1M
-6.34%
Mar 4
90.22
90.61
91.12
88.57
2.0M
-3.37%
Mar 3
93.37
93.78
94.92
92.34
1.4M
-0.32%
Mar 2
93.67
89.27
94.82
89.07
2.1M
6.94%
Mar 1
87.59
94.31
94.73
87.14
2.6M
-8.27%
Feb 28
95.49
92.5
95.57
92.49
1.5M
-0.05%
Feb 25
95.54
92.01
96
91.77
1.3M
5.01%
Feb 24
90.98
89.35
91.31
87.35
1.9M
-2.64%
Feb 23
93.45
96.3
97.08
93.05
930K
-2.32%
Feb 22
95.67
95.85
96.85
94.64
820K
-0.2%
Feb 18
95.86
96.4
97.76
95.28
1.3M
-0.96%
Feb 17
96.79
99.22
99.65
96.4
940K
-3.68%
Feb 16
100.49
100.14
101.76
99.48
757K
0.32%
Feb 15
100.17
98.91
100.67
98.91
659K
2.32%
Feb 14
97.9
100.24
100.74
96.92
1.3M
-0.72%
Feb 11
98.61
99.09
101.68
97.64
1.3M
-1.57%
Feb 10
100.18
99.52
102.09
99.48
1.1M
0.84%
Feb 9
99.35
100.46
100.53
99.04
921K
-1.15%
Feb 8
100.51
99.25
100.71
98.76
1.2M
2.94%
Feb 7
97.64
97.25
98.23
96.3
788K
0.63%
Feb 4
97.03
95.45
98.1
95.3
1.2M
2.12%
Feb 3
95.02
96.08
97.52
94.66
1.0M
-0.35%
Feb 2
95.35
94.63
95.57
93.71
1.1M
0.33%
Feb 1
95.04
93
95.27
92.33
1.1M
2.44%
Jan 31
92.78
91.9
93.19
90.52
1.5M
-0.44%
Jan 28
93.19
91.58
93.26
90.44
1.4M
1.23%
Jan 27
92.06
93.83
95.53
91.37
1.2M
-0.5%
Jan 26
92.52
93.14
94.43
91.11
1.9M
-0.06%
Jan 25
92.58
89.66
93.38
88
1.7M
2.26%
Jan 24
90.53
87.49
90.96
85.61
2.3M
0.93%
Jan 21
89.7
93.13
93.13
89.05
1.7M
-4.11%
Jan 20
93.54
97.41
97.66
93.13
2.0M
-3.24%
Jan 19
96.67
98.64
99.93
96.57
1.9M
-2.85%
Jan 18
99.51
101
102
98.94
1.7M
-1.71%
Jan 14
101.24
97.02
101.38
97.02
1.7M
2.49%
Jan 13
98.78
98.69
99.81
98.43
1.4M
0.43%
Jan 12
98.36
97.75
98.79
97.28
1.0M
1.04%
Jan 11
97.35
97.6
97.95
95.83
933K
0.24%
Jan 10
97.12
98.17
98.53
95.82
1.3M
0.05%
Jan 7
97.07
94.83
97.3
94.81
1.4M
0.60%
Jan 6
96.49
94.5
96.83
93.85
1.5M
4.49%
Jan 5
92.34
93.01
94.4
92.12
1.1M
-0.06%
Jan 4
92.4
90.33
92.95
90.04
1.6M
4.28%
Jan 3
88.61
88.32
90.18
88.04
1.4M
1.85%
Dec 31
87
86.52
87.52
86.45
575K
-0.02%
Dec 30
87.02
87.74
88.76
86.95
659K
-0.65%
Dec 29
87.59
86.75
88.09
86.33
670K
1%
Dec 28
86.72
86.52
87.47
86.51
529K
0.14%
Dec 27
86.6
85.45
86.63
84.62
603K
1.52%
Dec 23
85.3
85.61
86.76
85.22
725K
0.42%
Dec 22
84.94
84.56
85.2
83.84
924K
0.18%
Dec 21
84.79
83.76
84.95
83.49
1.2M
3.54%
Dec 20
81.89
82.57
82.57
79.99
1.2M
-2.21%
Dec 17
83.74
86.11
86.44
83.66
4.4M
-3.87%
Dec 16
87.11
86.25
88.41
85.56
2.2M
2.40%
Dec 15
85.07
84.7
85.85
83.04
1.6M
1.60%
Dec 14
83.73
81.92
84.17
81.63
1.8M
2.17%
Dec 13
81.95
83.83
84.21
81.69
1.6M
-3.05%
Dec 10
84.53
85.34
85.34
82.64
1.2M
0.82%
Dec 9
83.84
84.28
84.75
83.37
927K
-0.87%
Dec 8
84.58
85.86
85.87
84.26
1.1M
-1.15%
Dec 7
85.56
84.57
86.21
84.2
1.2M
2.15%
Dec 6
83.76
84.36
85.17
82.96
1.6M
2.26%
Dec 3
81.91
84.73
85.1
80.82
1.5M
-3.2%
Dec 2
84.62
81.65
85
81.22
1.6M
4.92%
Dec 1
80.65
84.78
85.47
80.62
1.6M
-2.28%
Nov 30
82.53
83.19
84.48
82.29
1.7M
-3.27%
Nov 29
85.32
86.81
87.51
84.62
1.2M
0.07%
Nov 26
85.26
86.34
86.34
83.54
913K
-5.8%
Nov 24
90.51
90.57
91.62
89.88
662K
-0.07%
Nov 23
90.57
90.11
90.73
89.62
927K
1.44%
Nov 22
89.28
89.57
90.36
88.72
884K
1.54%
Nov 19
87.93
87.87
88.7
86.11
757K
-1.55%
Nov 18
89.31
88.94
89.67
88.11
752K
0.22%
Nov 17
89.11
89.58
90
88.54
654K
-0.89%
Nov 16
89.91
89.65
90.63
89.05
951K
0.37%
Nov 15
89.58
89.39
90.46
88.74
938K
0.92%
Nov 12
88.76
88.62
89.91
87.86
888K
-0.31%
Nov 11
89.04
88.22
89.47
87.88
714K
0.71%
Nov 10
88.41
87.78
88.77
87.66
948K
0.98%
Nov 9
87.55
86.97
87.62
85.9
1.1M
-0.4%
Nov 8
87.9
88.35
88.95
87.26
768K
0.40%
Nov 5
87.55
88.75
89.11
86.73
676K
-0.13%
Nov 4
87.66
89.15
89.15
86.51
789K
-2.27%
Nov 3
89.7
86.75
89.97
86.58
1.0M
2.86%
Nov 2
87.21
87.27
87.99
86.64
711K
-0.07%
Nov 1
87.27
86.11
87.61
85.73
887K
2.56%
Oct 29
85.09
85.91
86.13
84.95
721K
-0.73%
Oct 28
85.72
85.03
85.83
84.5
769K
1.23%
Oct 27
84.68
86.56
87.28
84.62
1.0M
-3.36%
Oct 26
87.62
88.93
89.21
87.53
1.1M
-1.23%
Oct 25
88.71
88.75
89.04
88.16
732K
0.36%
Oct 22
88.39
87.38
88.74
87.18
1.1M
1.97%
Oct 21
86.68
87.23
87.6
85.96
1.2M
-0.29%
Oct 20
86.93
83.51
88.06
83.27
2.3M
3.44%
Oct 19
84.04
83.96
84.52
83.26
1.1M
0.29%
Oct 18
83.8
82.94
84.46
82.56
707K
0.96%
Oct 15
83
83.09
83.71
81.99
1.3M
0.67%
Oct 14
82.45
83.55
83.55
81.98
1.3M
0.02%
Oct 13
82.43
83.65
83.72
81.21
1.2M
-1.46%
Oct 12
83.65
83.05
83.88
82.73
758K
0.22%
Oct 11
83.47
84.69
85.35
83.41
893K
-0.9%
Oct 8
84.23
83.88
85.08
83.52
947K
0.10%
Oct 7
84.15
84.83
85.15
83.68
792K
0.33%
Oct 6
83.87
83.55
84.06
81.59
1.2M
-0.26%
Oct 5
84.09
84.75
84.83
83.28
1.5M
1.35%
Oct 4
82.97
82.57
84.27
82.19
1.1M
0.48%
Oct 1
82.57
80.91
83.3
80.63
1.5M
2.57%
Sep 30
80.5
82.94
82.94
80.5
1.6M
-2.45%
Sep 29
82.52
81.98
83.03
81.3
1.4M
1.13%
Sep 28
81.6
82.62
82.76
81.3
1.3M
-0.39%
Sep 27
81.92
79.92
82.42
79.83
1.9M
4.44%
Sep 24
78.44
77.21
79.51
77.02
1.3M
1.65%
Sep 23
77.17
74.67
78.02
74.43
2.0M
4.89%
Sep 22
73.57
72.42
74.71
72.05
1.9M
3.15%
Sep 21
71.32
72.5
72.73
70.81
933K
-0.9%
Sep 20
71.97
71.7
72.07
70.37
1.6M
-2.84%
Sep 17
74.07
73.8
74.74
73.45
3.6M
0.42%
Sep 16
73.76
73.88
74.86
73.42
1.5M
0.67%
Sep 15
73.27
71.77
73.77
71.77
1.6M
2.46%
Sep 14
71.51
73.68
74.01
71.25
1.9M
-3.61%
Sep 13
74.19
73.68
74.31
72.64
1.9M
1.91%
Sep 10
72.8
73.52
74.11
72.24
1.4M
-0.44%
Sep 9
73.12
71.95
74.05
71.57
2.0M
1.40%
Sep 8
72.11
72.57
73.16
72.04
982K
-1.03%
Sep 7
72.86
72.89
73.9
72.7
1.6M
0.76%
Sep 3
72.31
72.86
73.18
71.82
1.2M
-0.58%
Sep 2
72.73
72.5
73.37
71.97
1.2M
0.36%
Sep 1
72.47
73.89
73.96
71.73
2.4M
-1.95%
Aug 31
73.91
73.8
74.83
73.3
1.5M
0.52%
Aug 30
73.53
75.87
75.87
73.51
1.4M
-2.78%
Aug 27
75.63
74.22
75.95
74.13
1.4M
2.11%
Aug 26
74.07
75.67
75.77
73.95
1.2M
-1.53%
Aug 25
75.22
74.34
76
73.79
1.2M
2.13%
Aug 24
73.65
72.7
73.81
72.67
1.2M
1.50%
Aug 23
72.56
71.86
73.04
71.79
1.2M
1.80%
Aug 20
71.28
70.7
71.5
70.34
1.4M
0.52%
Aug 19
70.91
70.82
71.79
70.31
1.2M
-1.34%
Aug 18
71.87
72.07
73.53
71.63
1.2M
-0.88%
Aug 17
72.51
73.31
73.91
71.67
1.4M
-2.22%
Aug 16
74.16
74.21
74.75
73.2
1.2M
-1.05%
Aug 13
74.95
75.73
75.93
74.51
846K
-0.73%
Aug 12
75.5
75.03
75.52
74.43
1.1M
0.81%
Aug 11
74.89
73.63
75.15
72.71
1.3M
2.06%
Aug 10
73.38
71.72
73.58
71.72
926K
1.93%
Aug 9
71.99
71.72
72.81
71.12
1.1M
-0.36%
Aug 6
72.25
71.93
73.18
71.22
1.2M
3.07%
Aug 5
70.1
69.4
70.44
69.39
1.2M
2.01%
Aug 4
68.72
68.13
69.85
67.92
1.1M
-0.94%
Aug 3
69.37
68.09
69.57
66.5
1.1M
2.53%
Aug 2
67.66
69.15
70.72
67.63
1.6M
-1.46%
Jul 30
68.66
68.96
70.19
68.26
1.4M
-1.05%
Jul 29
69.39
69.14
69.92
68.54
1.5M
1.45%
Jul 28
68.4
68.2
69.17
66.89
1.3M
1.14%
Jul 27
67.63
66.8
68.11
66.36
795K
-0.18%
Jul 26
67.75
67.48
68.69
67.33
969K
1.09%
Jul 23
67.02
68
68.8
66.84
1.3M
-0.15%
Jul 22
67.12
68.19
68.28
66.45
933K
-1.86%
Jul 21
68.39
66.16
69.8
66.16
1.5M
4.16%
Jul 20
65.66
63.22
66.9
63.22
1.9M
3.35%
Jul 19
63.53
64.68
65.38
63.07
1.6M
-4.7%
Jul 16
66.66
69.56
69.66
66.45
1.4M
-3.42%
Jul 15
69.02
67.82
69.62
67.32
989K
0.64%
Jul 14
68.58
69.08
70.13
66.9
1.5M
-0.52%
Jul 13
68.94
69.48
69.7
68.17
1.1M
-1.22%
Jul 12
69.79
68.21
70.15
67.57
917K
0.78%
Jul 9
69.25
68.12
69.4
67.4
1.4M
4.15%
Jul 8
66.49
66.59
67.43
65.88
1.5M
-2.32%
Jul 7
68.07
68.06
69.16
67.61
1.7M
-1.46%
Jul 6
69.08
71.11
71.11
68.47
1.2M
-3.69%
Jul 2
71.73
71.87
72.15
71
901K
-0.62%
Jul 1
72.18
72.08
72.52
71.27
945K
1.18%
Jun 30
71.34
70.8
71.68
70.76
775K
0.45%
Jun 29
71.02
72.36
72.86
70.62
672K
-1%
Jun 28
71.74
73.2
73.28
71.43
994K
-2.63%
Jun 25
73.68
72.98
74.02
72.21
1.9M
1.77%
Jun 24
72.4
71.76
72.77
71.18
1.2M
1.34%
Jun 23
71.44
71.15
72.15
70.84
941K
1.06%
Jun 22
70.69
70.56
71.37
69.6
879K
0%
Jun 21
70.69
69.11
70.74
68.88
1.2M
3.79%
Jun 18
68.11
68.63
69.49
67.54
3.2M
-2.76%
Jun 17
70.04
75.1
75.18
70.01
2.1M
-6.02%
Jun 16
74.53
72.39
75.38
71.35
2.7M
2.08%
Jun 15
73.01
72.41
73.72
71.95
1.1M
1.09%
Jun 14
72.22
73.15
73.74
71.61
1.7M
-2.13%
Jun 11
73.79
74
74.63
73.49
2.3M
0.05%
Jun 10
73.75
77.14
77.41
73.61
1.6M
-3.1%
Jun 9
76.11
76.18
76.81
75.51
1.6M
-1.37%
Jun 8
77.17
76.91
77.62
75.77
1.6M
-0.67%
Jun 7
77.69
78.26
78.46
77.2
1.2M
-0.32%
Jun 4
77.94
78.59
78.59
76.95
1.3M
-0.6%
Jun 3
78.41
78.46
79.48
78.15
1.7M
-0.06%
Jun 2
78.46
79.44
79.44
78
1.1M
-0.7%
Jun 1
79.01
79.5
79.86
78.48
1.2M
0.66%
May 28
78.49
78.77
78.81
77.65
909K
-0.28%
May 27
78.71
78.63
78.84
77.78
1.1M
2.06%
May 26
77.12
75.86
77.23
75.72
919K
1.70%
May 25
75.83
77.54
78.5
75.81
1.6M
-1.84%
May 24
77.25
77.59
78
76.77
1.1M
-0.49%
May 21
77.63
77.15
78.45
77.11
1.0M
1.36%
May 20
76.59
77.06
77.22
75.79
927K
-0.66%
May 19
77.1
76.87
77.16
75.23
1.6M
-0.94%
May 18
77.83
79.21
79.8
77.74
1.5M
-2.28%
May 17
79.65
78.86
79.81
78.21
998K
0.28%
May 14
79.43
78.45
79.65
78.23
1.0M
1.65%
May 13
78.14
75.54
78.64
75.43
1.2M
2.49%
May 12
76.24
78.43
78.95
75.85
1.7M
-1.09%
May 11
77.08
77.85
79.49
76.75
1.6M
-0.91%
May 10
77.79
79.49
79.84
77.75
1.4M
-1.01%
May 7
78.58
76.48
78.82
76
1.3M
0.67%
May 6
78.06
77.62
78.1
76.74
1.5M
0.55%
May 5
77.63
76.57
78.61
75.43
1.5M
1.37%
May 4
76.58
74
76.61
73.33
1.6M
2.17%
May 3
74.95
76.09
76.18
74.14
1.4M
-0.28%
Apr 30
75.16
74.93
76.08
74.63
1.7M
-0.34%
Apr 29
75.42
75
76.13
74.76
2.0M
2.81%
Apr 28
73.36
72.05
74.14
72.02
2.2M
2.26%
Apr 27
71.74
71.09
71.79
70.61
1.3M
1.03%
Apr 26
71.01
71.21
72.11
70.6
1.0M
0.79%
Apr 23
70.45
67.75
70.72
67.36
3.0M
3.79%
Apr 22
67.88
69.33
69.63
67.67
1.9M
-1.84%
Apr 21
69.15
66.67
69.29
66.36
1.6M
2.75%
Apr 20
67.3
68.33
69.83
66.51
2.4M
-3.01%
Apr 19
69.39
70.46
71.34
69.1
2.7M
-1.1%
Apr 16
70.16
70.94
71.61
69.77
1.6M
0.56%
Apr 15
69.77
71.28
71.4
68.43
2.0M
-2.28%
Apr 14
71.4
70.22
71.91
70.05
1.2M
1.16%
Apr 13
70.58
71.41
71.41
69.65
1.4M
-2.31%
Apr 12
72.25
71.87
72.63
71.65
786K
1.06%
Apr 9
71.49
72.05
72.36
70.29
1.2M
0.70%
Apr 8
70.99
71
71.32
69.5
1.1M
-1.22%
Apr 7
71.87
71.99
72.41
71.21
848K
0.50%
Apr 6
71.51
71.9
72.64
71.13
968K
-1.28%
Apr 5
72.44
72.94
73.43
71.63
1.6M
0.98%
Apr 1
71.74
71.45
72.43
70.82
1.3M
0%
Mar 31
71.74
72.03
72.76
70.9
1.6M
-0.57%
Mar 30
72.15
70.54
72.68
69.57
2.0M
5.14%
Mar 29
68.62
69.36
69.98
67.75
1.2M
-3.31%
Mar 26
70.97
71.03
72.05
69.82
1.4M
1.43%
Mar 25
69.97
66.68
70.49
65.66
1.4M
4.84%
Mar 24
66.74
68.01
68.98
66.73
1.5M
-0.15%
Mar 23
66.84
67.17
68.18
66.39
1.7M
-1.53%
Mar 22
67.88
69
69.24
67.09
1.3M
-2.12%
Mar 19
69.35
69.32
71.28
68.55
6.8M
-1.81%
Mar 18
70.63
70.51
73.54
70.09
1.9M
2.24%
Mar 17
69.08
69.34
70.38
68.18
1.3M
0.92%
Mar 16
68.45
69.03
69.35
67.65
1.3M
-2.47%
Mar 15
70.18
70.75
71.09
68.52
1.4M
-1.29%
Mar 12
71.1
72.04
72.73
70.63
1.5M
0.85%
Mar 11
70.5
69.99
71.55
69.87
1.1M
-0.23%
Mar 10
70.66
69.32
70.79
68.62
1.5M
1.63%
Mar 9
69.53
70.45
71.93
68.16
1.9M
-3.66%
Mar 8
72.17
71.15
73.62
70.57
1.4M
3.28%
Mar 5
69.88
69.78
70.58
66.85
1.4M
2.21%
Mar 4
68.37
69.67
70.88
66.78
1.9M
-2.16%
Mar 3
69.88
71.08
72.25
69.63
1.1M
-0.1%
Mar 2
69.95
69.95
71
69.67
1.3M
-0.55%
Mar 1
70.34
69.84
71.07
69
1.0M
3.29%
Feb 26
68.1
68.87
69.71
67.33
1.4M
-2.13%
Feb 25
69.58
73.27
73.73
69.49
992K
-3.45%
Feb 24
72.07
70
72.86
69.75
1.6M
3.56%
Feb 23
69.59
68.77
69.75
68.2
1.7M
2.13%
Feb 22
68.14
66.73
69.26
66.69
1.7M
2.14%
Feb 19
66.71
64.76
67.03
64.59
1.0M
3.81%
Feb 18
64.26
63.97
64.61
63.23
1.5M
-0.88%
Feb 17
64.83
65.87
66.75
64.63
1.6M
-1.64%
Feb 16
65.91
63.11
66.19
62.98
1.3M
5.78%
Feb 12
62.31
61.37
62.6
61.3
916K
1.33%
Feb 11
61.49
63.32
63.35
60.91
842K
-2.46%
Feb 10
63.04
63.32
64.17
62.44
1.1M
0.29%
Feb 9
62.86
62.62
63.16
62.06
741K
-0.54%
Feb 8
63.2
62.69
63.26
62.32
798K
0.89%
Feb 5
62.64
64
64.73
62.22
950K
-1.23%
Feb 4
63.42
61.5
63.68
61.5
1.1M
3.83%
Feb 3
61.08
59.84
61.17
59.78
1.1M
1.73%
Feb 2
60.04
59.14
60.42
58.78
1.1M
3.21%
Feb 1
58.17
57.72
58.39
56.72
1.2M
1.70%
Jan 29
57.2
58.78
59.5
56.69
1.7M
-2.97%
Jan 28
58.95
58.01
59.27
57.16
1.4M
3.79%
Jan 27
56.8
58.73
58.87
55.87
2.7M
-5.52%
Jan 26
60.12
62.06
62.48
60.03
917K
-2.02%
Jan 25
61.36
61.18
61.61
59.66
1.2M
-1.29%
Jan 22
62.16
61.1
62.4
60.77
1.1M
0.16%
Jan 21
62.06
63.06
63.75
62.02
1.2M
-1.68%
Jan 20
63.12
63.9
64.55
63.04
1.2M
-1.22%
Jan 19
63.9
63.75
64.97
62.72
1.4M
0.19%
Jan 15
63.78
64.27
65.36
63.24
1.6M
-3.19%
Jan 14
65.88
65.09
66.08
64.25
1.2M
3.45%
Jan 13
63.68
62.55
64.22
62.16
1.8M
0.22%
Jan 12
63.54
63.07
63.9
62.67
1.3M
1.55%
Jan 11
62.57
60.42
62.62
59.8
856K
1.94%
Jan 8
61.38
63.16
63.16
60.24
1.3M
-1.54%
Jan 7
62.34
62.65
64.11
62.27
2.1M
1.46%
Jan 6
61.44
59.62
62.51
59.43
2.5M
8.17%
Jan 5
56.8
55.63
57.32
55.13
1.5M
2.34%
Jan 4
55.5
56.66
56.81
54.78
1.4M
-0.64%
Dec 31, 2020
55.86
55.55
56.23
55.08
769K
0.22%
Dec 30, 2020
55.74
55.25
56.37
55.25
837K
0.94%
Dec 29, 2020
55.22
56.31
56.45
55.04
1.0M
-1.74%
Dec 28, 2020
56.2
56.53
56.97
55.72
845K
0.54%
Dec 24, 2020
55.9
56.5
56.56
55.12
379K
-0.29%
Dec 23, 2020
56.06
54.68
56.43
54.68
857K
3.53%
Dec 22, 2020
54.15
54.17
54.74
53.9
1.3M
0.39%
Dec 21, 2020
53.94
52.7
54.56
52.29
2.0M
2.49%
Dec 18, 2020
52.63
52.71
52.95
51.81
4.9M
-0.27%
Dec 17, 2020
52.77
53.75
53.75
52.43
1.9M
-0.45%
Dec 16, 2020
53.01
53.11
53.27
52.38
1.5M
0.11%
Dec 15, 2020
52.95
52.39
53.15
51.43
1.4M
2.18%
Dec 14, 2020
51.82
53.03
53.36
51.03
2.0M
-1.65%
Dec 11, 2020
52.69
52.09
52.98
51.83
1.9M
-0.7%
Dec 10, 2020
53.06
51.66
53.25
51.5
1.7M
1.22%
Dec 9, 2020
52.42
53.47
53.66
52.12
1.4M
-0.4%
Dec 8, 2020
52.63
52.77
53.85
52.26
1.3M
-1.07%
Dec 7, 2020
53.2
53.73
54.1
52.77
1.6M
-1.79%
Dec 4, 2020
54.17
53.68
54.37
53.12
1.8M
2.65%
Dec 3, 2020
52.77
52.2
53.4
51.63
1.8M
1.44%
Dec 2, 2020
52.02
50.85
52.28
50.5
1.6M
1.68%
Dec 1, 2020
51.16
50.92
51.73
50.49
2.0M
3.98%
Nov 30, 2020
49.2
51.03
51.68
49.01
11.4M
-4.45%
Nov 27, 2020
51.49
52.76
53.21
51.35
1.6M
-3.4%
Nov 25, 2020
53.3
53.76
53.76
52.62
1.7M
-2.36%
Nov 24, 2020
54.59
53.5
54.77
53.21
1.5M
5.08%
Nov 23, 2020
51.95
51.49
52.32
50.88
1.4M
2.99%
Nov 20, 2020
50.44
50.25
50.72
49.23
1.5M
-0.96%
Nov 19, 2020
50.93
49.85
50.98
49.52
1.4M
0.16%
Nov 18, 2020
50.85
52.25
53.01
50.71
1.9M
-2.23%
Nov 17, 2020
52.01
51.37
52.07
50.17
1.3M
-0.44%
Nov 16, 2020
52.24
53.65
54.57
51.49
2.3M
3.49%
Nov 13, 2020
50.48
48.95
50.73
48.95
1.5M
4.64%
Nov 12, 2020
48.24
49.13
49.63
47.04
2.3M
-3.83%
Nov 11, 2020
50.16
52.92
52.93
49.58
2.7M
-5.45%
Nov 10, 2020
53.05
54.47
54.76
52.31
2.5M
-1.63%
Nov 9, 2020
53.93
50.81
55.47
50.81
3.2M
19.98%
Nov 6, 2020
44.95
46.96
47.21
44.27
1.5M
-3.27%
Nov 5, 2020
46.47
43.87
46.89
43.87
2.3M
6.48%
Nov 4, 2020
43.64
46.92
47.22
43.03
4.2M
-10.59%
Nov 3, 2020
48.81
48.1
49.48
47.88
1.6M
3.39%
Nov 2, 2020
47.21
46.19
47.31
44.82
1.7M
3.74%
Oct 30, 2020
45.51
43.56
45.56
43.56
1.8M
3.55%
Oct 29, 2020
43.95
41.96
44.18
41.34
1.4M
4.22%
Oct 28, 2020
42.17
42.29
43.26
42
1.5M
-2.77%
Oct 27, 2020
43.37
44.93
45.27
43.34
1.1M
-4.34%
Oct 26, 2020
45.34
45.7
45.7
44.34
1.3M
-2.26%
Oct 23, 2020
46.39
45.79
46.54
45.31
1.6M
2.81%
Oct 22, 2020
45.12
42.55
45.24
42.43
1.4M
6.39%
Oct 21, 2020
42.41
43.16
43.96
42.21
1.7M
-1.85%
Oct 20, 2020
43.21
42.75
44.82
42.38
2.7M
4.83%
Oct 19, 2020
41.22
41.82
42
40.97
1.3M
-1.13%
Oct 16, 2020
41.69
41.81
42.12
41.05
1.6M
-0.19%
Oct 15, 2020
41.77
40.08
41.9
40.08
1.0M
2.91%
Oct 14, 2020
40.59
41.15
41.7
40.54
1.1M
-1.1%
Oct 13, 2020
41.04
42.39
42.69
41
1.2M
-4.11%
Oct 12, 2020
42.8
42.25
42.87
42.02
1.2M
1.09%
Oct 9, 2020
42.34
43.44
43.7
42.17
1.2M
-1.76%
Oct 8, 2020
43.1
43.75
43.82
42.65
1.3M
0%
Oct 7, 2020
43.1
41.93
43.54
41.93
1.4M
4.36%
Oct 6, 2020
41.3
42.95
43.47
41.07
2.2M
-1.27%
Oct 5, 2020
41.83
40.01
41.89
39.92
1.6M
6.36%
Oct 2, 2020
39.33
37.28
39.49
37.12
1.5M
3.28%
Oct 1, 2020
38.08
38.2
38.87
37.75
1.2M
-0.44%
Sep 30, 2020
38.25
38.07
38.86
37.83
1.3M
1.38%
Sep 29, 2020
37.73
38.26
38.29
36.85
909K
-2.13%
Sep 28, 2020
38.55
38.13
38.88
37.82
1.3M
3.35%
Sep 25, 2020
37.3
36.09
37.41
35.82
1.3M
2.25%
Sep 24, 2020
36.48
36.71
37.42
35.76
998K
0.11%
Sep 23, 2020
36.44
37.34
38.1
36.42
1.2M
-1.91%
Sep 22, 2020
37.15
38.56
38.79
36.68
2.2M
-3.91%
Sep 21, 2020
38.66
39.22
39.97
38.29
1.7M
-4.9%
Sep 18, 2020
40.65
40.51
41.33
40.23
2.1M
-0.29%
Sep 17, 2020
40.77
40.36
40.99
40.17
1.5M
-1%
Sep 16, 2020
41.18
40.47
42.07
40.3
1.5M
1.45%
Sep 15, 2020
40.59
40.93
40.99
39.97
1.3M
-1%
Sep 14, 2020
41
40.06
41.19
39.49
2.0M
3.48%
Sep 11, 2020
39.62
39.2
39.82
38.93
1.9M
1.07%
Sep 10, 2020
39.2
39.96
40.89
39.08
1.8M
-1.26%
Sep 9, 2020
39.7
40.21
40.29
39.46
1.5M
-0.6%
Sep 8, 2020
39.94
40.56
40.78
39.38
1.7M
-3.69%
Sep 4, 2020
41.47
41.66
42.47
40.36
1.4M
2.55%
Sep 3, 2020
40.44
40.68
42.1
40.04
1.5M
0.65%
Sep 2, 2020
40.18
39.56
40.43
39.25
1.3M
0.73%
Sep 1, 2020
39.89
39.12
40.46
38.66
1.3M
0.91%
Aug 31, 2020
39.53
40.19
40.21
39.4
1.3M
-1.64%
Aug 28, 2020
40.19
40.63
40.63
39.88
997K
0.25%
Aug 27, 2020
40.09
39.08
40.44
39.08
1.4M
2.09%
Aug 26, 2020
39.27
40.1
40.12
39.22
1.2M
-2.82%
Aug 25, 2020
40.41
40.89
41.4
39.77
925K
0.42%
Aug 24, 2020
40.24
38.72
40.25
38.08
916K
4.87%
Aug 21, 2020
38.37
38.76
39.28
38.24
1.1M
-1.18%
Aug 20, 2020
38.83
38.73
39.17
38.26
1.6M
-2.14%
Aug 19, 2020
39.68
39.64
40.27
39.11
1.6M
0.40%
Aug 18, 2020
39.52
40.81
40.81
39.33
1.4M
-3.04%
Aug 17, 2020
40.76
41.25
41.47
40.41
1.0M
-2.53%
Aug 14, 2020
41.82
40.8
42.37
40.69
1.1M
1.41%
Aug 13, 2020
41.24
41.16
41.73
40.84
1.3M
-1.86%
Aug 12, 2020
42.02
43.16
43.36
40.59
1.8M
-0.31%
Aug 11, 2020
42.15
42.37
43.56
41.88
1.4M
2.70%
Aug 10, 2020
41.04
40.4
41.48
40.25
1.2M
2.55%
Aug 7, 2020
40.02
37.73
40.11
37.31
1.5M
4.96%
Aug 6, 2020
38.13
37.98
38.61
37.85
1.3M
-0.63%
Aug 5, 2020
38.37
38.49
38.67
37.85
1.3M
1.29%
Aug 4, 2020
37.88
37.93
38.33
37.67
1.4M
-0.45%
Aug 3, 2020
38.05
38.55
38.8
37.7
1.6M
-1.22%
Jul 31, 2020
38.52
38.01
38.61
36.74
5.0M
0.71%
Jul 30, 2020
38.25
37.41
38.46
36.63
2.4M
-1.47%
Jul 29, 2020
38.82
36.48
38.88
36.12
2.5M
5.92%
Jul 28, 2020
36.65
36.61
37.25
36.35
1.2M
-0.52%
Jul 27, 2020
36.84
36.86
37.27
36.16
1.8M
-1.55%
Jul 24, 2020
37.42
37.63
38.1
37.12
1.4M
0.13%
Jul 23, 2020
37.37
36.63
37.79
36.08
1.9M
1.94%
Jul 22, 2020
36.66
36.59
37.57
36.06
2.0M
-1.56%
Jul 21, 2020
37.24
35.92
37.9
35.78
2.9M
6.61%
Jul 20, 2020
34.93
35.21
35.53
34.46
1.6M
-1.72%
Jul 17, 2020
35.54
36.63
36.83
35.43
1.3M
-3.32%
Jul 16, 2020
36.76
36.31
37.78
35.83
835K
-0.35%
Jul 15, 2020
36.89
36.18
37.13
35.62
1.3M
5.61%
Jul 14, 2020
34.93
35.97
35.97
34.54
1.2M
-2.97%
Jul 13, 2020
36
36.42
36.49
35.29
1.6M
0.64%
Jul 10, 2020
35.77
33.75
35.79
33.6
1.6M
7.10%
Jul 9, 2020
33.4
34.34
34.66
32.93
1.5M
-3.91%
Jul 8, 2020
34.76
34.65
35.43
33.97
1.2M
0.03%
Jul 7, 2020
34.75
35.23
35.36
34.28
1.7M
-2.96%
Jul 6, 2020
35.81
36.53
37.18
35.36
2.1M
1.53%
Jul 2, 2020
35.27
37.35
37.85
35.08
1.9M
-1.86%
Jul 1, 2020
35.94
37.49
38.11
35.9
1.7M
-5.67%
Jun 30, 2020
38.1
36.73
38.44
36.58
1.5M
2.95%
Jun 29, 2020
37.01
36.08
37.33
35.5
1.8M
4.64%
Jun 26, 2020
35.37
37.43
37.61
35.17
4.3M
-8.56%
Jun 25, 2020
38.68
37.11
38.87
36.83
2.0M
3.28%
Jun 24, 2020
37.45
39.07
39.07
37.22
1.7M
-5.98%
Jun 23, 2020
39.83
40.57
40.92
39.53
1.6M
0.68%
Jun 22, 2020
39.56
38.89
40.09
38.66
2.0M
0.30%
Jun 19, 2020
39.44
41.12
41.12
38.62
6.8M
-1.55%
Jun 18, 2020
40.06
39.49
41.25
39.25
2.5M
0.28%
Jun 17, 2020
39.95
41.42
41.61
39.9
1.6M
-3.67%
Jun 16, 2020
41.47
42.54
42.86
40.07
1.7M
3.21%
Jun 15, 2020
40.18
36.8
40.51
36.67
2.2M
2.66%
Jun 12, 2020
39.14
39.6
39.99
37.1
1.8M
3.82%
Jun 11, 2020
37.7
38.22
39.81
37.5
2.3M
-9.81%
Jun 10, 2020
41.8
45.19
45.41
41.78
3.0M
-8.55%
Jun 9, 2020
45.71
45.34
46.43
44.56
1.9M
-2.27%
Jun 8, 2020
46.77
47.14
48.19
45.77
3.2M
2.75%
Jun 5, 2020
45.52
47.19
49
45.09
3.0M
6.11%
Jun 4, 2020
42.9
40.83
42.9
39.72
2.6M
7.14%
Jun 3, 2020
40.04
39.28
40.84
38.78
2.4M
6.09%
Jun 2, 2020
37.74
38.32
39.25
37.46
1.5M
0.43%
Jun 1, 2020
37.58
36.78
38.3
36.39
1.4M
3.38%
May 29, 2020
36.35
36.44
37.32
35.61
3.0M
-3.27%
May 28, 2020
37.58
39.95
39.95
37.2
2.5M
-4.69%
May 27, 2020
39.43
39.52
40.25
37.46
3.0M
7.47%
May 26, 2020
36.69
34.78
37.33
34.68
2.4M
12.37%
May 22, 2020
32.65
33.09
33.57
31.92
1.3M
-1.12%
May 21, 2020
33.02
33.06
33.6
32.54
2.0M
-0.69%
May 20, 2020
33.25
33
33.81
32.81
2.0M
3.45%
May 19, 2020
32.14
33.15
33.66
32.06
1.8M
-4.49%
May 18, 2020
33.65
32.41
34.12
32.13
3.5M
12.02%
May 15, 2020
30.04
30.65
31.43
29.89
2.1M
-4.82%
May 14, 2020
31.56
28.34
31.79
27.84
3.1M
7.97%
May 13, 2020
29.23
30.19
30.24
28.51
2.5M
-4.04%
May 12, 2020
30.46
32.44
32.66
30.4
2.7M
-5.34%
May 11, 2020
32.18
33.45
33.5
31.68
1.4M
-5.05%
May 8, 2020
33.89
33.48
34.13
32.93
1.8M
4.70%
May 7, 2020
32.37
31.92
33.95
31.92
2.0M
3.32%
May 6, 2020
31.33
32.07
32.4
30.58
2.3M
-0.76%
May 5, 2020
31.57
33.19
34.01
31.53
1.9M
-1.8%
May 4, 2020
32.15
32.06
32.56
31.08
2.1M
-2.07%
May 1, 2020
32.83
33.44
33.96
32.67
2.4M
-5.82%
Apr 30, 2020
34.86
36.2
36.57
34.54
2.6M
-6.99%
Apr 29, 2020
37.48
36.92
37.9
36.1
3.6M
6.48%
Apr 28, 2020
35.2
36.53
37.03
34.86
3.1M
2%
Apr 27, 2020
34.51
32.39
34.96
32.05
3.2M
7.41%
Apr 24, 2020
32.13
32.4
33.03
30.97
4.0M
1.68%
Apr 23, 2020
31.6
31
32.13
30.77
2.7M
3.78%
Apr 22, 2020
30.45
30.48
30.98
29.73
2.4M
3.47%
Apr 21, 2020
29.43
28
30.94
27.85
4.4M
-0.64%
Apr 20, 2020
29.62
28.39
30.91
27.84
3.6M
-1.27%
Apr 17, 2020
30
27.53
30.22
27.31
4.5M
15.16%
Apr 16, 2020
26.05
28
28
25.8
3.0M
-7.36%
Apr 15, 2020
28.12
28.99
29.63
27.98
3.4M
-8.97%
Apr 14, 2020
30.89
33.43
33.68
30.35
2.7M
-5.77%
Apr 13, 2020
32.78
34.75
34.75
32.25
2.4M
-5.67%
Apr 9, 2020
34.75
34.32
37.01
33.77
4.6M
5.24%
Apr 8, 2020
33.02
30.78
33.32
30.72
3.4M
7.63%
Apr 7, 2020
30.68
31.08
32.24
30.28
3.6M
5.83%
Apr 6, 2020
28.99
29.43
30.37
28.13
4.0M
6.04%
Apr 3, 2020
27.34
28.34
28.43
26.95
3.0M
-1.62%
Apr 2, 2020
27.79
26.86
29.33
26.69
3.7M
2.28%
Apr 1, 2020
27.17
27.93
28.02
26.96
2.8M
-7.4%
Mar 31, 2020
29.34
30.58
31.58
29.13
2.5M
-5.45%
Mar 30, 2020
31.03
32.54
32.75
30.4
2.1M
-5.6%
Mar 27, 2020
32.87
32.54
33.82
31.39
2.1M
-3.3%
Mar 26, 2020
33.99
33.48
34.84
32.5
2.6M
2.78%
Mar 25, 2020
33.07
31
34.34
29.13
3.2M
8.43%
Mar 24, 2020
30.5
29.8
31.63
29.07
2.8M
11.56%
Mar 23, 2020
27.34
28.5
29.32
27.05
2.2M
-5.5%
Mar 20, 2020
28.93
29.26
30.03
27.17
3.9M
-0.07%
Mar 19, 2020
28.95
26.73
30
24.28
4.2M
5.58%
Mar 18, 2020
27.42
31.45
32.43
26.26
4.4M
-20.29%
Mar 17, 2020
34.4
32.17
34.72
30
4.5M
9.38%
Mar 16, 2020
31.45
31.52
33.9
30.6
4.2M
-18.67%
Mar 13, 2020
38.67
38.32
38.69
34.03
5.0M
10.64%
Mar 12, 2020
34.95
34.5
40.5
33.02
5.7M
-8.1%
Mar 11, 2020
38.03
38.85
39.58
37.5
3.8M
-5.49%
Mar 10, 2020
40.24
38.39
40.25
36.3
4.7M
11.81%
Mar 9, 2020
35.99
41.06
41.09
35.09
5.3M
-19.68%
Mar 6, 2020
44.81
44.56
46.77
44.01
4.9M
-4.09%
Mar 5, 2020
46.72
48.33
48.56
46.08
3.7M
-7.28%
Mar 4, 2020
50.39
51.47
51.5
48.76
2.8M
-1.2%
Mar 3, 2020
51
54.58
55.11
50.45
4.4M
-7.31%
Mar 2, 2020
55.02
52.6
55.02
51.71
3.3M
4.52%
Feb 28, 2020
52.64
51.5
53.1
50.89
3.4M
-1.07%
Feb 27, 2020
53.21
54.17
55.68
52.95
2.4M
-4.54%
Feb 26, 2020
55.74
57.24
57.48
55.54
1.9M
-1.85%
Feb 25, 2020
56.79
59.87
59.87
56.5
2.8M
-5%
Feb 24, 2020
59.78
60.83
60.83
59.32
1.7M
-4.32%
Feb 21, 2020
62.48
62.95
62.95
61.78
2.1M
-1.5%
Feb 20, 2020
63.43
62.8
63.99
62.73
1.4M
0.73%
Feb 19, 2020
62.97
62.39
63.18
62.04
1.4M
1.63%
Feb 18, 2020
61.96
62.25
62.77
61.21
1.6M
-1.27%
Feb 14, 2020
62.76
62.88
63.11
62.39
1.4M
-0.33%
Feb 13, 2020
62.97
62.44
63.07
62.2
1.4M
0.41%
Feb 12, 2020
62.71
62.78
63.43
62.43
1.4M
0.77%
Feb 11, 2020
62.23
61.57
63.13
61.55
1.4M
1.47%
Feb 10, 2020
61.33
61.65
61.98
61.06
1.5M
-1.18%
Feb 7, 2020
62.06
62.59
62.84
61.72
1.7M
-1.91%
Feb 6, 2020
63.27
65.04
65.21
63.22
1.5M
-1.82%
Feb 5, 2020
64.44
64
65.29
63.91
2.2M
2.45%
Feb 4, 2020
62.9
63.33
64.49
62.81
2.2M
1.45%
Feb 3, 2020
62
61.58
62.79
61.58
1.9M
1.37%
Jan 31, 2020
61.16
61.7
62.05
60.95
2.2M
-2.11%
Jan 30, 2020
62.48
61.34
62.53
61.33
2.8M
0.81%
Jan 29, 2020
61.98
63.36
63.71
61.97
1.8M
-1.85%
Jan 28, 2020
63.15
63.36
63.91
62.9
1.7M
0.69%
Jan 27, 2020
62.72
63.39
64.46
62.7
2.5M
-3.11%
Jan 24, 2020
64.73
65.92
65.92
63.97
1.5M
-1.91%
Jan 23, 2020
65.99
66.35
66.36
64.86
2.0M
-0.62%
Jan 22, 2020
66.4
66.69
67.4
66.23
1.7M
0.14%
Jan 21, 2020
66.31
66.15
66.88
65.32
2.7M
-3.51%
Jan 17, 2020
68.72
68.69
69.09
68.11
2.1M
0.70%
Jan 16, 2020
68.24
67.52
68.55
67.44
1.9M
1.88%
Jan 15, 2020
66.98
68.1
68.15
66.75
1.8M
-2.86%
Jan 14, 2020
68.95
68.8
69.23
68.6
1.0M
0.29%
Jan 13, 2020
68.75
68.64
68.84
67.97
1.2M
0.48%
Jan 10, 2020
68.42
69.86
69.86
68.34
1.6M
-2.02%
Jan 9, 2020
69.83
70.1
70.28
69.4
1.5M
0.22%
Jan 8, 2020
69.68
69.43
70.22
69.2
1.1M
0.74%
Jan 7, 2020
69.17
69.34
69.55
68.52
1.3M
-0.66%
Jan 6, 2020
69.63
69.44
69.98
68.98
1.1M
-1.46%
Jan 3, 2020
70.66
70.64
70.84
69.59
1.1M
-1.52%
Jan 2, 2020
71.75
72
72.23
70.74
1.5M
0%
Dec 31, 2019
71.75
71.22
71.85
71.17
1.1M
0.49%
Dec 30, 2019
71.4
71.73
71.85
71.28
1.2M
0.22%
Dec 27, 2019
71.24
72.09
72.09
71.1
730K
-0.82%
Dec 26, 2019
71.83
71.93
71.99
71.35
697K
0.06%
Dec 24, 2019
71.79
71.79
71.85
71.28
501K
0.15%
Dec 23, 2019
71.68
71.97
72
71.31
1.1M
-0.18%
Dec 20, 2019
71.81
71.82
72.26
71.44
3.1M
0.35%
Dec 19, 2019
71.56
72.13
72.33
71.35
1.4M
-0.82%
Dec 18, 2019
72.15
72.99
73.12
72.11
1.3M
-0.84%
Dec 17, 2019
72.76
72.14
72.95
71.56
1.5M
1.27%
Dec 16, 2019
71.85
72.9
73.43
71.83
2.8M
-0.11%
Dec 13, 2019
71.93
72.02
72.79
70.83
2.0M
-0.33%
Dec 12, 2019
72.17
69.46
72.45
69.46
2.0M
3.40%
Dec 11, 2019
69.8
70.01
70.4
69.52
1.9M
-0.16%
Dec 10, 2019
69.91
70.55
71.03
69.83
1.9M
-1.19%
Dec 9, 2019
70.75
70.99
71.75
70.65
2.3M
-0.87%
Dec 6, 2019
71.37
72
72.45
71.36
1.2M
1.15%
Dec 5, 2019
70.56
70.57
70.9
70.15
1.2M
0.63%
Dec 4, 2019
70.12
69.19
70.52
69.19
1.0M
1.70%
Dec 3, 2019
68.95
69.03
69.13
68.13
1.3M
-1.64%
Dec 2, 2019
70.1
70.87
71.37
69.9
1.2M
-0.44%
Nov 29, 2019
70.41
70.98
71.08
70.27
365K
-0.75%
Nov 27, 2019
70.94
70.93
71.34
70.43
993K
0.90%
Nov 26, 2019
70.31
69.8
70.36
69.78
1.7M
-0.28%
Nov 25, 2019
70.51
70.1
70.77
69.67
1.0M
0.86%
Nov 22, 2019
69.91
69.44
70.53
69.07
1.0M
1.23%
Nov 21, 2019
69.06
69.63
69.68
68.75
1.0M
-0.33%
Nov 20, 2019
69.29
68.65
69.65
68.09
1.5M
-0.23%
Nov 19, 2019
69.45
69.59
70
69.25
1.3M
0.39%
Nov 18, 2019
69.18
69.65
69.83
68.74
1.2M
-1.11%
Nov 15, 2019
69.96
70.04
70.23
69.45
816K
0.58%
Nov 14, 2019
69.56
69.61
69.91
68.63
1.0M
-0.69%
Nov 13, 2019
70.04
70.5
70.73
69.54
1.1M
-1.93%
Nov 12, 2019
71.42
71.45
71.94
70.92
1.3M
-0.06%
Nov 11, 2019
71.46
71.05
71.77
70.96
475K
-0.52%
Nov 8, 2019
71.83
71.49
71.95
70.91
976K
0.07%
Nov 7, 2019
71.78
71.24
72.61
71.19
1.5M
2.03%
Nov 6, 2019
70.35
71.07
71.07
69.24
1.6M
-1.15%
Nov 5, 2019
71.17
70.67
71.91
70.51
1.4M
1.54%
Nov 4, 2019
70.09
68.48
70.2
68.32
2.1M
3.65%
Nov 1, 2019
67.62
66.21
67.72
65.67
1.6M
3.36%
Oct 31, 2019
65.42
65.99
66.05
64.01
1.6M
-1.65%
Oct 30, 2019
66.52
66.69
67.29
65.61
1.6M
-0.69%
Oct 29, 2019
66.98
66.05
67.09
65.93
1.2M
0.81%
Oct 28, 2019
66.44
66.06
66.93
65.8
1.2M
1.30%
Oct 25, 2019
65.59
64.58
65.92
64.58
1.1M
1.44%
Oct 24, 2019
64.66
66.12
66.13
64.2
1.0M
-1.69%
Oct 23, 2019
65.77
65.77
66.19
65.36
824K
-0.17%
Oct 22, 2019
65.88
65.5
66.74
64.45
1.8M
0.56%
Oct 21, 2019
65.51
66.19
66.76
65.27
1.4M
0.09%
Oct 18, 2019
65.45
64.2
65.84
64.1
1.7M
1.33%
Oct 17, 2019
64.59
64.14
66.09
64.11
1.9M
-1.37%
Oct 16, 2019
65.49
68
68
64.79
2.3M
-2.25%
Oct 15, 2019
67
65.7
67.41
65.24
2.0M
2.67%
Oct 14, 2019
65.26
64.8
65.51
64.32
1.1M
-0.15%
Oct 11, 2019
65.36
65.35
66.29
65.18
1.8M
2.35%
Oct 10, 2019
63.86
63.25
64.62
63.03
1.5M
2.03%
Oct 9, 2019
62.59
63
63.09
62.12
1.3M
0.42%
Oct 8, 2019
62.33
62.85
63.23
62.18
1.4M
-2.66%
Oct 7, 2019
64.03
64.08
64.9
63.55
1.1M
0.19%
Oct 4, 2019
63.91
63.3
63.91
62.37
1.1M
0.77%
Oct 3, 2019
63.42
62.69
63.45
61.43
1.7M
0.30%
Oct 2, 2019
63.23
63.58
63.76
62.71
1.3M
-1.28%
Oct 1, 2019
64.05
66.43
66.83
63.71
1.7M
-2.94%
Sep 30, 2019
65.99
66
66.31
65.61
1.2M
0.30%
Sep 27, 2019
65.79
65.61
66.62
65.27
729K
1.25%
Sep 26, 2019
64.98
65.16
65.67
64.86
1.1M
-0.79%
Sep 25, 2019
65.5
64.65
65.78
64.55
1.1M
1.52%
Sep 24, 2019
64.52
65.71
65.91
64
1.8M
-1.96%
Sep 23, 2019
65.81
65.31
66.31
65.03
1.1M
-0.24%
Sep 20, 2019
65.97
66.53
66.87
65.73
3.3M
-0.05%
Sep 19, 2019
66
66.59
66.97
65.81
1.6M
-1.37%
Sep 18, 2019
66.92
64.98
67.18
64.69
2.4M
2.20%
Sep 17, 2019
65.48
65.92
65.93
64.85
1.5M
-1.53%
Sep 16, 2019
66.5
64.16
66.55
64.16
1.6M
1.37%
Sep 13, 2019
65.6
65.71
66.39
64.91
2.1M
1.30%
Sep 12, 2019
64.76
63.74
65.3
62.74
2.8M
-1.54%
Sep 11, 2019
65.77
64.07
65.83
62.51
2.4M
2.65%
Sep 10, 2019
64.07
63.77
64.7
62.96
2.7M
1.36%
Sep 9, 2019
63.21
61.41
63.62
60.06
3.0M
2.60%
Sep 6, 2019
61.61
62.25
62.75
61.14
2.3M
-1.23%
Sep 5, 2019
62.38
61.67
63.4
61.44
3.2M
3.06%
Sep 4, 2019
60.53
60.01
60.75
59.96
1.4M
1%
Sep 3, 2019
59.93
60.88
61.1
59.53
2.2M
-2.79%
Aug 30, 2019
61.65
62.09
62.65
61.55
1.7M
0.20%
Aug 29, 2019
61.53
60.59
61.83
60.53
2.0M
2.43%
Aug 28, 2019
60.07
58.68
60.34
58.6
1.6M
2.16%
Aug 27, 2019
58.8
59.99
60.41
58.54
1.7M
-1.71%
Aug 26, 2019
59.82
60.26
60.5
59.4
1.1M
0.34%
Aug 23, 2019
59.62
61.07
61.87
59.34
1.3M
-3.15%
Aug 22, 2019
61.56
62.04
62.46
61.18
1.2M
0.05%
Aug 21, 2019
61.53
61.65
61.77
60.99
1.3M
1.05%
Aug 20, 2019
60.89
61.45
61.45
60.69
1.2M
-1.9%
Aug 19, 2019
62.07
62.65
62.65
61.84
1.4M
1.21%
Aug 16, 2019
61.33
59.86
61.62
59.86
1.5M
3.48%
Aug 15, 2019
59.27
59.89
60.24
59
1.9M
-0.84%
Aug 14, 2019
59.77
60.01
60.69
59.26
2.2M
-3.41%
Aug 13, 2019
61.88
60.81
63.17
60.75
2.1M
1.11%
Aug 12, 2019
61.2
61.86
61.86
60.79
1.5M
-2.28%
Aug 9, 2019
62.63
62.83
63.06
62.06
1.1M
-0.93%
Aug 8, 2019
63.22
63.58
63.87
62.8
2.6M
0.83%
Aug 7, 2019
62.7
63.1
63.4
62.06
2.9M
-3.73%
Aug 6, 2019
65.13
65.74
65.94
63.84
1.8M
1.09%
Aug 5, 2019
64.43
65.17
66.03
63.77
2.4M
-5.1%
Aug 2, 2019
67.89
68.49
68.95
66.43
2.0M
-0.76%
Aug 1, 2019
68.41
72.99
73.08
68.19
3.2M
-6.54%
Jul 31, 2019
73.2
73.02
74.05
72.31
4.1M
-0.04%
Jul 30, 2019
73.23
71.52
73.24
71.44
1.3M
1.58%
Jul 29, 2019
72.09
72.8
73.52
72.09
2.0M
-1.34%
Jul 26, 2019
73.07
72.01
73.3
71.67
1.7M
1.78%
Jul 25, 2019
71.79
72.64
72.99
71.47
1.6M
-0.8%
Jul 24, 2019
72.37
70.97
72.74
70.97
2.0M
1.57%
Jul 23, 2019
71.25
70.51
71.42
70.15
2.1M
1.29%
Jul 22, 2019
70.34
70.39
71
69.82
1.8M
-0.47%
Jul 19, 2019
70.67
69.25
70.8
68.06
3.4M
1.92%
Jul 18, 2019
69.34
68.82
70.22
68.64
3.4M
0.22%
Jul 17, 2019
69.19
69.99
69.99
67.39
4.0M
-3.57%
Jul 16, 2019
71.75
71.58
72.17
70.83
2.5M
0.52%
Jul 15, 2019
71.38
72.85
72.95
71.09
1.7M
-2%
Jul 12, 2019
72.84
72.5
72.97
72.12
1.5M
0.40%
Jul 11, 2019
72.55
71.32
72.89
71.02
1.6M
1.50%
Jul 10, 2019
71.48
72.66
72.92
71.22
1.7M
-1.61%
Jul 9, 2019
72.65
71.47
72.68
71.35
1.6M
1.07%
Jul 8, 2019
71.88
72.23
72.65
71.67
1.2M
-1.51%
Jul 5, 2019
72.98
72.56
73.47
72
1.4M
1.74%
Jul 3, 2019
71.73
70.94
71.8
70.49
971K
1.61%
Jul 2, 2019
70.59
71.5
72.22
70.05
2.6M
-3.31%
Jul 1, 2019
73.01
73.5
74.11
72.66
1.6M
0.51%
Jun 28, 2019
72.64
72.09
72.87
71.14
2.7M
1.78%
Jun 27, 2019
71.37
70.73
71.75
70.72
1.6M
1.29%
Jun 26, 2019
70.46
70.32
71.34
70.16
1.5M
0.80%
Jun 25, 2019
69.9
69.39
70.33
68.16
1.9M
0.59%
Jun 24, 2019
69.49
69.79
70.7
69.29
1.5M
-0.8%
Jun 21, 2019
70.05
69.92
70.8
69.84
3.1M
0.04%
Jun 20, 2019
70.02
69.66
70.06
68.19
2.2M
1.13%
Jun 19, 2019
69.24
70.93
72.04
69.06
2.4M
-1.8%
Jun 18, 2019
70.51
68.63
70.94
68.63
1.7M
1.89%
Jun 17, 2019
69.2
70.02
70.59
69.06
1.1M
-1.44%
Jun 14, 2019
70.21
69.62
70.44
68.37
1.3M
1.17%
Jun 13, 2019
69.4
69.51
70.05
69.07
1.4M
-0.83%
Jun 12, 2019
69.98
71.18
71.22
69.46
1.7M
-1.59%
Jun 11, 2019
71.11
70.67
72.12
70.47
2.3M
1.35%
Jun 10, 2019
70.16
71.04
71.85
70.05
1.9M
0.03%
Jun 7, 2019
70.14
71.07
71.07
69.88
1.9M
-1.52%
Jun 6, 2019
71.22
71.09
71.42
70.04
1.4M
0%
Jun 5, 2019
71.22
71.91
72.06
70.45
1.7M
-1.15%
Jun 4, 2019
72.05
70.92
72.22
70.92
1.7M
3.12%
Jun 3, 2019
69.87
68.72
70.28
68.48
1.6M
1.53%
May 31, 2019
68.82
69.84
70.16
68.62
2.2M
-2.88%
May 30, 2019
70.86
71.78
72.15
70.16
1.2M
-1.03%
May 29, 2019
71.6
70.48
71.8
69.94
1.7M
0.29%
May 28, 2019
71.39
72.12
72.47
71.33
1.6M
-1.42%
May 24, 2019
72.42
71.97
72.74
71.96
1.3M
1.07%
May 23, 2019
71.65
72.72
72.72
71.25
1.3M
-2.46%
May 22, 2019
73.46
73.99
74.14
73.33
1.1M
-1.4%
May 21, 2019
74.5
74.23
74.54
73.84
1.1M
1.10%
May 20, 2019
73.69
73.48
73.96
73.24
1.3M
0.24%
May 17, 2019
73.51
73.15
74.29
72.82
1.1M
-0.78%
May 16, 2019
74.09
73.48
74.75
73.39
1.6M
1.59%
May 15, 2019
72.93
73.67
73.67
71.85
1.7M
-2.25%
May 14, 2019
74.61
73.6
75.24
73.37
2.4M
1.62%
May 13, 2019
73.42
75.26
75.65
73.1
2.2M
-4.3%
May 10, 2019
76.72
75.9
77.13
75.04
1.5M
0.66%
May 9, 2019
76.22
74.92
76.39
74.45
1.8M
0.46%
May 8, 2019
75.87
75.97
76.6
75.3
1.9M
-0.81%
May 7, 2019
76.49
77.03
77.23
76.02
1.4M
-1.82%
May 6, 2019
77.91
76.92
78.31
76.64
1.1M
-0.29%
May 3, 2019
78.14
78.25
78.9
78.03
1.5M
-0.06%
May 2, 2019
78.19
77.05
78.64
77.05
1.4M
1.56%
May 1, 2019
76.99
78.42
79.13
76.62
1.8M
-2.04%
Apr 30, 2019
78.59
78.85
78.98
77.41
1.8M
-0.25%
Apr 29, 2019
78.79
78.24
79.74
77.94
1.8M
1.34%
Apr 26, 2019
77.75
77.27
78.15
76.73
1.2M
0.61%
Apr 25, 2019
77.28
77.05
77.9
76.45
1.9M
0.05%
Apr 24, 2019
77.24
78.21
78.21
75.96
2.1M
-2.24%
Apr 23, 2019
79.01
78.17
79.04
76.81
1.9M
0.89%
Apr 22, 2019
78.31
78.27
78.91
77.82
1.3M
0.08%
Apr 18, 2019
78.25
79.32
79.48
78.04
2.0M
-1.27%
Apr 17, 2019
79.26
79.29
79.67
78.42
1.8M
-0.16%
Apr 16, 2019
79.39
77.39
79.94
76.24
3.4M
0.56%
Apr 15, 2019
78.95
80
80.32
78.67
2.2M
-1.72%
Apr 12, 2019
80.33
79.49
80.62
78.66
2.4M
2.88%
Apr 11, 2019
78.08
77.78
78.95
77.4
2.2M
0.79%
Apr 10, 2019
77.47
77.16
77.59
76.09
1.9M
0.43%
Apr 9, 2019
77.14
77.75
77.98
76.66
1.3M
-1.39%
Apr 8, 2019
78.23
77.59
78.6
77.44
1.8M
0.77%
Apr 5, 2019
77.63
77.56
78.11
76.54
2.3M
0.22%
Apr 4, 2019
77.46
75.29
78.05
75.29
2.2M
0.74%
Apr 3, 2019
76.89
78.14
78.97
76.6
1.9M
-0.05%
Apr 2, 2019
76.93
75.81
77.56
75.53
2.3M
1.12%
Apr 1, 2019
76.08
73.88
76.25
73.86
2.3M
3.76%
Mar 29, 2019
73.32
73.74
74.18
72.85
1.7M
0.30%
Mar 28, 2019
73.1
72.44
73.17
72.01
1.6M
1.16%
Mar 27, 2019
72.26
72.75
73.3
71.5
1.8M
0%
Share it with fellow traders:
or join discussions in FB below
(
FB comments )
If you are looking for News & events, Press Release, they are available on their Investors Relations site.
Consensus
BUY 13
HOLD 50
SELL 38
If you want to help pay for server cost or for improving this tool. You can send it via Paypal .
More features coming soon :)
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?
May
Mon
Tue
Wed
Thu
Fri
Sat
Sun