Historical Data
Date
Price
Open
High
Low
Vol
Change
May 5
9.01
7.17
9.22
7.11
9.2M
28.53%
May 4
7.01
8.7
9.45
6.69
15.5M
-67.17%
May 3
21.35
21.23
21.66
20.72
948K
2.40%
May 2
20.85
21.55
21.55
20.31
1.1M
-3.52%
May 1
21.61
21.33
21.77
20.65
1.1M
0.51%
Apr 28
21.5
21.25
21.81
20.63
744K
0.70%
Apr 27
21.35
21.5
22.25
21.26
924K
-0.7%
Apr 26
21.5
21.75
22.21
21.45
723K
-1.33%
Apr 25
21.79
22.22
22.23
21.25
736K
-2.51%
Apr 24
22.35
22.29
22.5
22.09
421K
0.59%
Apr 21
22.22
22.64
22.71
22.22
751K
-2.2%
Apr 20
22.72
23.15
23.57
22.29
625K
-2.66%
Apr 19
23.34
22.25
23.45
22.02
1.2M
2.64%
Apr 18
22.74
23.53
23.53
22.47
841K
-2.9%
Apr 17
23.42
23.35
23.63
23.02
689K
-0.09%
Apr 14
23.44
23.87
24.02
23.01
896K
-1.76%
Apr 13
23.86
23.82
24.51
23.51
770K
0.42%
Apr 12
23.76
25.2
25.47
23.66
938K
-4.58%
Apr 11
24.9
24.46
25.3
24.37
582K
1.59%
Apr 10
24.51
24.68
25
23.8
594K
-2.08%
Apr 6
25.03
25.19
25.24
23.83
1.3M
-1.42%
Apr 5
25.39
26.01
26.44
25
1.2M
-3.64%
Apr 4
26.35
27.71
27.85
25.45
1.3M
-4.84%
Apr 3
27.69
29.01
29.46
27.15
1.1M
-4.12%
Mar 31
28.88
27.37
28.93
27.02
1.4M
6.61%
Mar 30
27.09
27.76
28
26.81
1.1M
-1.31%
Mar 29
27.45
28.7
28.97
27.18
836K
-3.24%
Mar 28
28.37
28.6
28.85
28.25
617K
-0.35%
Mar 27
28.47
27.75
28.61
27.73
862K
4.06%
Mar 24
27.36
26.77
27.5
26.34
605K
-0.29%
Mar 23
27.44
28.63
29.34
27.04
602K
-2.94%
Mar 22
28.27
29.53
30.08
28.11
705K
-4.17%
Mar 21
29.5
29.41
30.5
29.18
645K
2.01%
Mar 20
28.92
29.74
30.3
28.49
685K
-3.98%
Mar 17
30.12
30.95
30.95
29.09
1.5M
-2.84%
Mar 16
31
30.19
31.55
29.75
749K
1.91%
Mar 15
30.42
30
30.97
29.32
708K
-2.41%
Mar 14
31.17
32.57
33.18
30.56
788K
-2.32%
Mar 13
31.91
31.64
33.39
31.23
814K
-1.3%
Mar 10
32.33
33.81
33.9
31.27
1.3M
-4.83%
Mar 9
33.97
34.37
34.75
33.58
1.0M
-1.31%
Mar 8
34.42
36.35
36.78
34.23
1.1M
-5.7%
Mar 7
36.5
37.55
37.98
36.49
533K
-3.13%
Mar 6
37.68
39.49
39.81
37.49
823K
-4.05%
Mar 3
39.27
36.75
39.27
36
835K
6.57%
Mar 2
36.85
37.81
38.6
35.83
2.1M
-2.28%
Mar 1
37.71
42.05
42.05
37.5
2.5M
-13.43%
Feb 28
43.56
43.01
43.95
42.42
517K
2.23%
Feb 27
42.61
42.75
43.22
42.11
482K
0.50%
Feb 24
42.4
42.78
43.15
41.52
467K
-1.67%
Feb 23
43.12
43.57
43.97
42.29
278K
-0.05%
Feb 22
43.14
42.04
43.51
41.76
422K
2.57%
Feb 21
42.06
44
44.5
41.33
624K
-5.42%
Feb 17
44.47
44.56
44.96
43.88
276K
-2.95%
Feb 16
45.82
46.4
47.08
45.79
300K
-2.18%
Feb 15
46.84
46.62
46.84
45.43
286K
0.15%
Feb 14
46.77
46.77
47.1
45.89
238K
0%
Feb 13
46.77
46.04
46.77
45.45
244K
1.59%
Feb 10
46.04
45.6
46.13
45.21
327K
0.55%
Feb 9
45.79
46.45
47.49
45.7
270K
0.28%
Feb 8
45.66
48.01
48.06
45.66
367K
-4.52%
Feb 7
47.82
48.18
48.55
46.16
393K
-0.58%
Feb 6
48.1
47.75
48.68
47.18
483K
0.88%
Feb 3
47.68
46.19
48.43
46
407K
3.29%
Feb 2
46.16
45.25
46.28
45.03
616K
2.33%
Feb 1
45.11
44.26
45.51
43.65
656K
-0.81%
Jan 31
45.48
44.94
45.92
44.86
822K
1.45%
Jan 30
44.83
45.74
45.88
44.64
478K
-2.63%
Jan 27
46.04
45.44
46.73
45.39
293K
1.01%
Jan 26
45.58
47.14
47.14
45.27
364K
-2.21%
Jan 25
46.61
46
47.61
44.87
317K
0.52%
Jan 24
46.37
46.49
46.8
45.22
265K
0.89%
Jan 23
45.96
46.89
47.16
45.81
330K
-1.05%
Jan 20
46.45
44.29
46.46
44.01
468K
4.88%
Jan 19
44.29
47.89
48.51
43.6
1.0M
-8.26%
Jan 18
48.28
50.92
52
48.03
520K
-3.82%
Jan 17
50.2
51.13
51.49
50.02
552K
-1.84%
Jan 13
51.14
50.54
51.58
49.82
338K
0.79%
Jan 12
50.74
48
50.83
47.75
629K
6.53%
Jan 11
47.63
46.26
47.66
46.18
406K
3.01%
Jan 10
46.24
46.52
47.06
45.24
455K
-1.2%
Jan 9
46.8
47.9
48.35
46.8
552K
-1.6%
Jan 6
47.56
46.95
48.62
45.24
590K
1.97%
Jan 5
46.64
49.5
49.77
46.56
591K
-6.1%
Jan 4
49.67
48.3
49.88
48.26
392K
2.73%
Jan 3
48.35
52.68
52.68
47.57
831K
-8.72%
Dec 30
52.97
51.79
53.29
51.33
400K
1.11%
Dec 29
52.39
50.27
52.39
50.1
316K
4.22%
Dec 28
50.27
52.41
52.41
49.75
398K
-4.39%
Dec 27
52.58
52.82
53.07
51.68
262K
-0.85%
Dec 23
53.03
52.69
53.2
51.97
232K
-0.17%
Dec 22
53.12
54.49
54.81
51.06
397K
-3.79%
Dec 21
55.21
53.77
55.28
53.38
294K
3.91%
Dec 20
53.13
51.99
53.49
51.59
275K
1.74%
Dec 19
52.22
53.81
54.16
51.92
350K
-2.56%
Dec 16
53.59
55.53
55.79
53.59
573K
-5.02%
Dec 15
56.42
56.57
56.85
55.13
262K
-1.4%
Dec 14
57.22
58.8
59.23
56.85
190K
-2.82%
Dec 13
58.88
60
61.62
58.58
265K
0.79%
Dec 12
58.42
56.84
58.49
56.79
274K
3%
Dec 9
56.72
55.68
58.11
55.02
247K
1.52%
Dec 8
55.87
55.83
57.47
55.51
334K
1.32%
Dec 7
55.14
55.24
56.71
54.33
317K
-0.54%
Dec 6
55.44
58.75
59.59
54.88
378K
-5.7%
Dec 5
58.79
60
60
57.98
281K
-0.94%
Dec 2
59.35
56.77
59.75
56.4
358K
3.67%
Dec 1
57.25
56.94
58.99
56.75
380K
0.88%
Nov 30
56.75
55.1
56.78
52.82
495K
3.39%
Nov 29
54.89
55.23
56.7
54.16
608K
-0.83%
Nov 28
55.35
58.36
58.36
55.35
461K
-7.5%
Nov 25
59.84
59.33
60.33
59.33
88.1K
0.23%
Nov 23
59.7
59.49
59.93
59.01
143K
-0.28%
Nov 22
59.87
58.78
60.69
58.65
203K
2.29%
Nov 21
58.53
58.17
59.09
56.97
211K
0.41%
Nov 18
58.29
58.75
59.03
57.93
143K
0.33%
Nov 17
58.1
58.22
58.9
56.96
237K
-1.78%
Nov 16
59.15
60.86
61.24
58.92
279K
-3.29%
Nov 15
61.16
60.32
61.99
59.65
319K
2.62%
Nov 14
59.6
59.98
61.17
59.51
439K
-1.32%
Nov 11
60.4
58.92
60.6
58.07
585K
3.74%
Nov 10
58.22
58.49
59.53
57.36
632K
1.39%
Nov 9
57.42
59.36
59.67
57.05
368K
-3.75%
Nov 8
59.66
60.63
60.9
58.98
544K
-1.31%
Nov 7
60.45
60.74
60.74
58.92
353K
0.47%
Nov 4
60.17
60.6
61.69
58.75
449K
0.40%
Nov 3
59.93
58.93
60.9
56.82
811K
0.44%
Nov 2
59.67
60.46
61.86
59.04
412K
-0.5%
Nov 1
59.97
60
60.8
59.89
484K
0.22%
Oct 31
59.84
58.92
59.88
58.38
304K
0.98%
Oct 28
59.26
58.85
59.3
57.3
415K
0.70%
Oct 27
58.85
58.69
59
57.29
388K
1.13%
Oct 26
58.19
58
59.97
57.28
564K
0.74%
Oct 25
57.76
54.82
57.96
54.25
510K
4.64%
Oct 24
55.2
54.6
55.62
53.7
615K
1.92%
Oct 21
54.16
50.85
54.36
49.3
1.1M
6.95%
Oct 20
50.64
53.11
54.14
50
612K
-5.38%
Oct 19
53.52
55.24
55.83
51.5
1.1M
-4.29%
Oct 18
55.92
55.7
56.2
54.03
1.1M
6.90%
Oct 17
52.31
48.49
53.43
48.45
1.0M
8.91%
Oct 14
48.03
53.5
55.6
47.83
1.8M
-7.72%
Oct 13
52.05
50.33
53.15
49.5
2.7M
1.60%
Oct 12
51.23
54.64
57
45.88
7.3M
-13.13%
Oct 11
58.97
59.83
60.23
57.85
531K
-2.34%
Oct 10
60.38
61.76
62.34
60.08
365K
-2.23%
Oct 7
61.76
62.8
62.8
60.75
500K
-2.17%
Oct 6
63.13
64.02
66.68
63.13
397K
-2.26%
Oct 5
64.59
64.15
65.13
63.15
381K
-0.83%
Oct 4
65.13
66
67.84
64.58
444K
0.70%
Oct 3
64.68
60.26
65.24
60.26
519K
7.69%
Sep 30
60.06
61.74
62.81
59.99
546K
-2.45%
Sep 29
61.57
65.49
66.02
60.91
448K
-7.05%
Sep 28
66.24
63.62
66.97
63.09
439K
4.79%
Sep 27
63.21
63.63
63.88
62.81
329K
1.44%
Sep 26
62.31
63
64.83
62.2
385K
-2.67%
Sep 23
64.02
67.39
67.39
62.73
424K
-7.24%
Sep 22
69.02
70.44
70.46
68.32
198K
-0.98%
Sep 21
69.7
69.99
71.68
69.09
310K
0.49%
Sep 20
69.36
70.41
70.48
68.56
243K
-1.9%
Sep 19
70.7
67.94
71.01
67.94
275K
2.57%
Sep 16
68.93
69.59
70.19
68.04
708K
-2%
Sep 15
70.34
72.32
72.38
69.11
513K
-1.22%
Sep 14
71.21
69.51
71.23
68.43
219K
2.05%
Sep 13
69.78
70.93
72.19
69.73
207K
-3.75%
Sep 12
72.5
71.54
74.39
71.54
373K
2.43%
Sep 9
70.78
69.85
71.18
69.3
315K
2.68%
Sep 8
68.93
67.09
69.06
66.53
328K
1.77%
Sep 7
67.73
66.89
67.96
66.42
259K
1.18%
Sep 6
66.94
67.36
68.32
66.45
485K
0.01%
Sep 2
66.93
69.32
69.32
66.36
262K
-2.36%
Sep 1
68.55
69.11
69.24
66.67
238K
-1.4%
Aug 31
69.52
68.08
70.37
68.08
414K
2.25%
Aug 30
67.99
69.91
70.12
67.52
173K
-2.8%
Aug 29
69.95
71.22
71.67
69.94
198K
-2.75%
Aug 26
71.93
73.29
73.89
71.63
151K
-1.52%
Aug 25
73.04
71.53
73.17
71.14
242K
2.97%
Aug 24
70.93
69.47
71.27
69.26
241K
1.47%
Aug 23
69.9
70.46
71.58
68.6
400K
-0.14%
Aug 22
70
70.59
71.77
69.77
290K
-2.33%
Aug 19
71.67
73.64
73.89
70.92
546K
-5.44%
Aug 18
75.79
75.34
76.11
75.05
157K
1.40%
Aug 17
74.74
75.19
76
73.5
213K
-0.43%
Aug 16
75.06
72.49
75.31
72.27
261K
3.83%
Aug 15
72.29
72.76
73.06
71.46
359K
-1.63%
Aug 12
73.49
74.09
75.41
72.72
344K
-2.87%
Aug 11
75.66
76.2
77.4
75.25
286K
0.36%
Aug 10
75.39
75.8
76.43
74.68
268K
0.75%
Aug 9
74.83
75.42
76.27
73.81
396K
0.50%
Aug 8
74.46
72.92
75.37
71.75
477K
5.84%
Aug 5
70.35
67.27
70.58
66.82
331K
3.82%
Aug 4
67.76
69.59
69.59
67.13
359K
-1.47%
Aug 3
68.77
69.63
70.21
68.6
323K
-0.51%
Aug 2
69.12
68.3
70.01
68.3
212K
1.14%
Aug 1
68.34
68.94
69.13
67.78
359K
-1.85%
Jul 29
69.63
68.53
70.96
68.11
373K
1.61%
Jul 28
68.53
68.07
69.57
67.39
420K
1.80%
Jul 27
67.32
64.99
67.45
63.92
271K
4.53%
Jul 26
64.4
65.67
66.29
64.04
185K
-0.95%
Jul 25
65.02
64.69
65.8
64.22
400K
1.36%
Jul 22
64.15
64.76
65.82
63.36
315K
0.27%
Jul 21
63.98
63.8
64.16
61.73
217K
-0.74%
Jul 20
64.46
63.08
64.89
60.96
321K
2.89%
Jul 19
62.65
62.33
63.17
60.03
433K
1.34%
Jul 18
61.82
60.15
63.16
60.07
415K
3.93%
Jul 15
59.48
58.89
60.4
58.28
349K
3.26%
Jul 14
57.6
57.09
57.69
55.26
296K
-0.78%
Jul 13
58.05
57.49
59.08
57.41
265K
-0.19%
Jul 12
58.16
58.86
59.24
57.23
464K
-2.25%
Jul 11
59.5
57.5
59.54
56.03
507K
3.24%
Jul 8
57.63
57.83
58.67
56.66
336K
-0.74%
Jul 7
58.06
56.36
58.6
56.36
339K
4.27%
Jul 6
55.68
57.18
58.31
55.07
613K
-3.18%
Jul 5
57.51
58.18
59.34
56.41
514K
-2.51%
Jul 1
58.99
57.22
59.2
56.73
229K
3.09%
Jun 30
57.22
58.64
59.17
56.91
457K
-3.85%
Jun 29
59.51
61.08
61.08
58.65
330K
-2.49%
Jun 28
61.03
63.34
63.65
60.12
385K
-2.49%
Jun 27
62.59
61.21
63.83
60.64
659K
3.40%
Jun 24
60.53
61.01
63.43
60.04
2.7M
3.47%
Jun 23
58.5
60.1
61.88
58.4
411K
-2.89%
Jun 22
60.24
60.15
61.61
59.27
350K
-2.02%
Jun 21
61.48
59.64
63.74
59.62
503K
4.77%
Jun 17
58.68
61.24
63.29
58.06
2.0M
-4.09%
Jun 16
61.18
62.45
64.45
60.64
589K
-4.42%
Jun 15
64.01
63.72
65.31
62.47
412K
1.27%
Jun 14
63.21
67.04
67.75
62.06
579K
-5.59%
Jun 13
66.95
71
71.4
65.37
1.1M
-6.39%
Jun 10
71.52
70.57
71.71
69.19
369K
-0.43%
Jun 9
71.83
74.48
74.48
71.64
432K
-3.61%
Jun 8
74.52
76.28
76.71
74.33
302K
-2.66%
Jun 7
76.56
76.35
77.32
73.86
345K
-1.48%
Jun 6
77.71
79.29
79.49
76.36
276K
-0.28%
Jun 3
77.93
80.34
80.34
77.49
266K
-3.19%
Jun 2
80.5
75.91
80.65
75.53
441K
5.68%
Jun 1
76.17
78
78.66
74.53
347K
-2.21%
May 31
77.89
78.48
79.38
76.38
1.1M
0.01%
May 27
77.88
76.07
78.02
76.07
202K
2.29%
May 26
76.14
76.32
77.89
75.24
191K
0.71%
May 25
75.6
74.52
76.05
74.52
282K
1.11%
May 24
74.77
73.84
75.41
72.72
335K
1.01%
May 23
74.02
74.52
74.76
73.59
238K
-0.46%
May 20
74.36
73.59
74.54
72.57
373K
2.24%
May 19
72.73
71.98
73.25
71.33
263K
-0.18%
May 18
72.86
74.03
74.67
71.99
265K
-2.54%
May 17
74.76
72.87
74.95
72.75
271K
4.72%
May 16
71.39
67.28
71.62
67.28
260K
5.86%
May 13
67.44
67.01
70.61
67.01
349K
0.19%
May 12
67.31
65.5
69.27
64.05
566K
3.17%
May 11
65.24
67.82
68.7
64.68
480K
-4.86%
May 10
68.57
74.19
75.71
68.05
790K
-7.09%
May 9
73.8
76.08
76.98
71.34
900K
-4.5%
May 6
77.28
78.69
79.27
75.02
666K
-2.19%
May 5
79.01
77.1
83.01
71.33
1.5M
-9.76%
May 4
87.56
87.76
88.04
84.93
309K
0.30%
May 3
87.3
85.7
87.93
85.7
128K
1.61%
May 2
85.92
83.89
86.72
83.56
213K
1.87%
Apr 29
84.34
84.38
84.7
83.37
216K
0.25%
Apr 28
84.13
86.07
86.07
82.81
218K
-1.54%
Apr 27
85.45
83.61
86.35
83.39
242K
1.67%
Apr 26
84.05
84.81
85.73
83.24
315K
-1.18%
Apr 25
85.05
83.64
85.06
81.79
284K
-0.69%
Apr 22
85.64
85.29
87
84.73
170K
-0.23%
Apr 21
85.84
85.49
87.34
85.21
308K
1.12%
Apr 20
84.89
89.89
91
84.42
446K
-5.3%
Apr 19
89.64
88.98
91.06
88.83
496K
0.97%
Apr 18
88.78
87.98
89.42
87.48
463K
1.22%
Apr 14
87.71
85.72
88.3
85.72
364K
2.29%
Apr 13
85.75
84.34
86.47
84.13
323K
2.03%
Apr 12
84.04
82.16
85.39
82.16
217K
2.63%
Apr 11
81.89
82
83
81.07
256K
-0.61%
Apr 8
82.39
81.44
82.42
80.68
196K
1.28%
Apr 7
81.35
81.64
81.96
80.66
241K
0.43%
Apr 6
81
81.11
81.64
79.96
192K
-0.06%
Apr 5
81.05
80.05
82.81
80.05
362K
-0.42%
Apr 4
81.39
81.54
81.54
80.06
179K
0.25%
Apr 1
81.19
79.15
81.59
79.15
344K
2.58%
Mar 31
79.15
78.1
80.25
78
493K
1.49%
Mar 30
77.99
77.4
79.37
76.87
293K
0.80%
Mar 29
77.37
75.35
78.37
74.92
232K
3.95%
Mar 28
74.43
78.14
78.82
74.04
236K
-4.98%
Mar 25
78.33
77
78.76
76.35
179K
1.99%
Mar 24
76.8
77.24
78.48
76.21
133K
-0.19%
Mar 23
76.95
75.67
78.07
75.67
183K
1.37%
Mar 22
75.91
77.51
77.73
74.85
704K
-1.91%
Mar 21
77.39
76.06
78.5
76.06
749K
1.71%
Mar 18
76.09
78.07
80.07
76.02
2.7M
-2.24%
Mar 17
77.83
78.8
81.68
77.7
865K
-1.17%
Mar 16
78.75
78.12
81.53
77.8
1.0M
1%
Mar 15
77.97
75.74
78.66
74.87
401K
1.91%
Mar 14
76.51
76.03
79.22
75.37
522K
-0.26%
Mar 11
76.71
75.34
79
75.34
493K
2.20%
Mar 10
75.06
71.94
75.49
71.55
454K
5.10%
Mar 9
71.42
74.39
74.39
70.81
359K
-3.53%
Mar 8
74.03
73.5
76.44
72.54
480K
0.83%
Mar 7
73.42
80.01
80.55
70.66
889K
-7.41%
Mar 4
79.3
76.59
79.51
75.69
468K
3.01%
Mar 3
76.98
73.39
78.2
72.3
496K
4%
Mar 2
74.02
69.31
74.39
69.31
252K
6.15%
Mar 1
69.73
69.75
71.44
69.21
204K
0.04%
Feb 28
69.7
70.74
72.54
69.36
257K
-0.61%
Feb 25
70.13
67.63
71.08
67.57
509K
4.30%
Feb 24
67.24
67.64
68.5
66.46
239K
-1.81%
Feb 23
68.48
70.3
70.33
68.17
219K
-1.69%
Feb 22
69.66
69.04
70.32
68.87
188K
-0.2%
Feb 18
69.8
70.13
71.26
69.33
114K
-0.64%
Feb 17
70.25
71.06
72.4
70.01
160K
-1.36%
Feb 16
71.22
72.33
72.51
70.3
197K
-1%
Feb 15
71.94
70.88
72.5
69.65
232K
2.39%
Feb 14
70.26
70.63
71.49
70
141K
-0.4%
Feb 11
70.54
69.28
72.43
69.28
170K
0.87%
Feb 10
69.93
70.71
73.07
69.7
228K
-2.5%
Feb 9
71.72
70.49
71.91
69.51
188K
2.62%
Feb 8
69.89
70.14
70.75
69.36
144K
-0.23%
Feb 7
70.05
69.44
70.71
69
151K
0.89%
Feb 4
69.43
69.09
70.03
68.72
219K
-0.03%
Feb 3
69.45
71.39
71.75
69.31
122K
-2.42%
Feb 2
71.17
72.24
73.69
71.05
172K
-1.25%
Feb 1
72.07
69.79
72.42
69.17
373K
2.99%
Jan 31
69.98
65.28
70.07
65.28
211K
7.36%
Jan 28
65.18
64.35
65.36
61.04
513K
1.01%
Jan 27
64.53
68.87
69.13
64.27
372K
-5.24%
Jan 26
68.1
69.74
71.12
67.86
248K
-1.89%
Jan 25
69.41
70
70.44
68.75
252K
-0.86%
Jan 24
70.01
72.66
73
68.01
534K
-4.79%
Jan 21
73.53
74.52
74.52
72.1
517K
-1.05%
Jan 20
74.31
71.56
75.46
71.01
1.3M
-0.89%
Jan 19
74.98
73.8
75.13
73.58
96.0K
1.34%
Jan 18
73.99
73.36
75.07
72.81
117K
1.25%
Jan 14
73.08
74.53
74.91
72.95
156K
-1.63%
Jan 13
74.29
74.86
76.92
74.14
201K
-0.21%
Jan 12
74.45
74.01
74.75
73.59
87.4K
0.42%
Jan 11
74.14
73.28
74.82
73.13
98.4K
1.09%
Jan 10
73.34
73.73
74.15
72.5
80.6K
-0.61%
Jan 7
73.79
73.04
74.29
72.95
99.1K
0.45%
Jan 6
73.46
73.41
74
72.41
300K
-0.43%
Jan 5
73.78
75
75.25
73.57
114K
-1.23%
Jan 4
74.7
73.93
74.84
72.58
105K
1.34%
Jan 3
73.71
70.01
73.74
70.01
177K
4.67%
Dec 31
70.42
71.69
72
70.06
108K
-1.7%
Dec 30
71.64
70.26
71.97
70
70.1K
1.62%
Dec 29
70.5
71.88
71.88
70
48.9K
-2.26%
Dec 28
72.13
72.48
73.32
71.99
43.6K
0.10%
Dec 27
72.06
70.54
72.49
70.37
59.2K
1.41%
Dec 23
71.06
70.46
71.07
70.46
61.1K
0.40%
Dec 22
70.78
70.25
71
69.71
34.7K
0.53%
Dec 21
70.41
70.51
70.99
69.59
49.4K
0.17%
Dec 20
70.29
70
71.04
69.51
92.2K
-0.24%
Dec 17
70.46
71.07
72.54
70.4
81.3K
-1.58%
Dec 16
71.59
71
71.99
70.82
72.0K
0.70%
Dec 15
71.09
70.35
71.11
69.76
118K
1.50%
Dec 14
70.04
70.24
70.49
69.3
41.5K
-0.34%
Dec 13
70.28
70.51
70.98
69.56
63.0K
-1.15%
Dec 10
71.1
72.71
72.71
70.3
60.1K
-2.39%
Dec 9
72.84
70.32
73.21
69.48
108K
-0.15%
Dec 8
72.95
71.29
73.33
70.68
73.1K
2.43%
Dec 7
71.22
70.59
71.49
70.29
70.6K
0.91%
Dec 6
70.58
69.15
71.2
68.51
152K
1.73%
Dec 3
69.38
70.06
70.25
68.7
130K
-1.27%
Dec 2
70.27
69.59
70.44
68.46
157K
0.39%
Dec 1
70
70.49
71.32
69.68
67.2K
-0.04%
Nov 30
70.03
69.51
70.25
69.5
126K
-0.16%
Nov 29
70.14
70.31
70.52
69.72
89.7K
0.24%
Nov 26
69.97
70.16
70.42
69.03
96.5K
-1.28%
Nov 24
70.88
69.94
71.1
69.45
60.0K
1.16%
Nov 23
70.07
70.14
70.5
69.23
40.2K
0.30%
Nov 22
69.86
70.08
70.65
69.09
68.6K
-0.13%
Nov 19
69.95
70.5
71.52
69.95
101K
-0.36%
Nov 18
70.2
68.99
70.46
68.09
130K
1.64%
Nov 17
69.07
68.42
69.22
67.47
151K
1.57%
Nov 16
68
66.98
68.33
66.68
134K
1.52%
Nov 15
66.98
66.43
67.19
66.11
355K
0.83%
Nov 12
66.43
65.79
67.16
65.72
49.1K
-0.76%
Nov 11
66.94
66.5
67.22
66.39
36.8K
0.71%
Nov 10
66.47
66.99
67.46
65.21
153K
-1.22%
Nov 9
67.29
67.34
67.46
66.14
39.5K
-0.06%
Nov 8
67.33
68.14
69
67.06
73.1K
-1.19%
Nov 5
68.14
68.2
68.68
66.74
49.7K
0.41%
Nov 4
67.86
68.59
69.12
67.32
59.0K
-0.15%
Nov 3
67.96
68.19
68.27
67.01
44.8K
0.12%
Nov 2
67.88
68.47
68.65
66.07
55.0K
-0.86%
Nov 1
68.47
67.37
68.49
67.19
79.0K
2.26%
Oct 29
66.96
68.35
68.7
66.6
63.0K
-1.6%
Oct 28
68.05
66.61
68.4
66.31
134K
2.36%
Oct 27
66.48
66.42
67.89
66.07
48.4K
-0.58%
Oct 26
66.87
68.38
69.09
66.61
113K
-2.25%
Oct 25
68.41
66
70.58
65.8
223K
3.64%
Oct 22
66.01
66.11
66.95
65.85
68.1K
-0.15%
Oct 21
66.11
64.45
66.34
64.28
153K
2.80%
Oct 20
64.31
65.29
65.29
63.73
103K
-2.09%
Oct 19
65.68
65.33
65.89
63.67
190K
0%
Oct 18
65.68
64.89
67.44
62.89
658K
2.54%
Oct 15
64.05
57.75
64.43
57.5
881K
14.85%
Oct 14
55.77
56.42
56.42
55.29
129K
-0.27%
Oct 13
55.92
55.77
56.25
55.27
115K
0.27%
Oct 12
55.77
55.79
56.32
55.3
95.3K
-0.3%
Oct 11
55.94
56.3
56.94
55.72
74.8K
-0.66%
Oct 8
56.31
55.84
56.68
55.14
112K
1.72%
Oct 7
55.36
54.79
55.48
54.3
113K
1.76%
Oct 6
54.4
53.89
54.4
52.77
62.4K
0.82%
Oct 5
53.96
53.62
54.47
53.25
167K
-0.52%
Oct 4
54.24
54.64
55.29
54.05
78.4K
-1.38%
Oct 1
55
54.5
55.15
54.11
73.2K
1.68%
Sep 30
54.09
54.67
55.1
53.59
72.7K
-0.66%
Sep 29
54.45
55
55.43
54.37
82.0K
-0.84%
Sep 28
54.91
55.64
55.69
54.6
72.5K
-1.05%
Sep 27
55.49
54.46
55.63
53.85
83.0K
1.89%
Sep 24
54.46
54.22
55.02
53.84
91.9K
0.15%
Sep 23
54.38
53.01
54.5
52.42
101K
3.11%
Sep 22
52.74
51.75
53.2
51.75
89.5K
1.78%
Sep 21
51.82
51.92
52.49
51.65
43.3K
-0.19%
Sep 20
51.92
51.99
53.6
51.46
128K
0.31%
Sep 17
51.76
52.86
53.4
51.76
139K
-2.63%
Sep 16
53.16
53.59
53.82
53.02
10.9K
-0.75%
Sep 15
53.56
53.02
53.68
52.65
27.9K
0.64%
Sep 14
53.22
52.28
53.47
51.75
24.9K
1.86%
Sep 13
52.25
53.05
53.15
52.02
57.7K
-1.62%
Sep 10
53.11
53.86
53.97
53
16.6K
-0.73%
Sep 9
53.5
53.64
54.5
53.4
16.2K
-0.72%
Sep 8
53.89
53.38
53.96
53
30.0K
0.96%
Sep 7
53.38
53.5
53.98
53.14
32.6K
0.47%
Sep 3
53.13
53.91
53.98
52.99
28.5K
-1.26%
Sep 2
53.81
53.84
54.2
53.62
19.3K
-0.04%
Sep 1
53.83
53.76
54.25
53.75
29.7K
-0.39%
Aug 31
54.04
53
54.22
53
61.7K
2.16%
Aug 30
52.9
53.5
53.79
52.74
44.3K
-1.05%
Aug 27
53.46
54.48
54.5
53.24
38.0K
-1.18%
Aug 26
54.1
54.13
54.4
53.08
62.1K
0.28%
Aug 25
53.95
54.26
54.47
53.83
71.5K
-0.37%
Aug 24
54.15
54.09
54.42
53.61
32.0K
0.48%
Aug 23
53.89
53.94
54.65
53.81
69.0K
0.58%
Aug 20
53.58
53.08
54.11
52.8
48.0K
1.44%
Aug 19
52.82
52.23
53.99
52.23
76.1K
0.30%
Aug 18
52.66
52.69
52.98
52.26
44.5K
0.04%
Aug 17
52.64
54
54.29
52.49
59.2K
-2.91%
Aug 16
54.22
54.86
54.86
53.92
53.1K
-1.54%
Aug 13
55.07
54.56
55.17
54.02
53.5K
0.95%
Aug 12
54.55
54.54
54.63
53.74
73.0K
-1.55%
Aug 11
55.41
55.73
55.73
55.23
33.6K
-0.22%
Aug 10
55.53
55.31
55.73
55.01
41.3K
0.38%
Aug 9
55.32
55.85
56.18
55
43.2K
-0.95%
Aug 6
55.85
56.01
56.1
55.13
51.3K
-0.23%
Aug 5
55.98
55.42
56.03
55.05
59.8K
1.47%
Aug 4
55.17
53.75
55.4
53.75
93.1K
2.19%
Aug 3
53.99
52.39
54
52.39
34.4K
2.64%
Aug 2
52.6
54
54
52.43
89.6K
-2.59%
Jul 30
54
54.72
55.15
53.5
114K
-1.15%
Jul 29
54.63
55.25
55.6
54.63
88.2K
-0.2%
Jul 28
54.74
55.29
55.39
54.5
26.0K
-0.91%
Jul 27
55.24
55.95
56.18
55.23
44.3K
-1.67%
Jul 26
56.18
54.94
56.69
54.94
154K
2.74%
Jul 23
54.68
54.15
54.87
53.73
102K
1.05%
Jul 22
54.11
53.89
54.34
53.6
52.9K
0.28%
Jul 21
53.96
53.3
54.38
53.3
62.7K
1.41%
Jul 20
53.21
51.65
53.51
51.65
64.7K
2.80%
Jul 19
51.76
52.2
52.43
51.2
208K
-1.93%
Jul 16
52.78
52.55
52.97
52.32
40.4K
0.32%
Jul 15
52.61
52.48
52.8
52.39
38.2K
-0.08%
Jul 14
52.65
53.02
53.39
52.45
85.5K
-0.47%
Jul 13
52.9
52.67
53.19
52.44
152K
-0.08%
Jul 12
52.94
52.75
53.51
52.33
137K
-1.03%
Jul 9
53.49
52.97
53.94
52.97
202K
1.19%
Jul 8
52.86
52.14
53.19
52.14
87.1K
0.30%
Jul 7
52.7
53.54
53.79
52.63
104K
-1.18%
Jul 6
53.33
53.99
54.09
53.26
44.6K
-1.41%
Jul 2
54.09
53.72
54.27
53.36
45.9K
1.05%
Jul 1
53.53
52.53
53.7
52.48
42.5K
2.14%
Jun 30
52.41
52.52
52.74
52.02
69.1K
-0.3%
Jun 29
52.57
51.51
52.79
51.5
28.5K
2.10%
Jun 28
51.49
51.88
51.88
51.27
35.5K
-0.64%
Jun 25
51.82
53.15
53.31
51.32
96.4K
-2.19%
Jun 24
52.98
52.33
53.13
52.09
153K
1.94%
Jun 23
51.97
50.2
52.64
50.15
138K
3.69%
Jun 22
50.12
49.75
50.26
49.39
144K
1.01%
Jun 21
49.62
49
49.89
48.55
104K
2.25%
Jun 18
48.53
48.63
49.07
48.5
223K
-1.16%
Jun 17
49.1
49.54
49.55
48.96
147K
-0.93%
Jun 16
49.56
49.93
49.99
49.39
88.5K
-0.48%
Jun 15
49.8
49.71
49.86
49.14
75.2K
0.30%
Jun 14
49.65
49.14
49.74
49.14
65.9K
1.12%
Jun 11
49.1
49.03
49.47
48.61
141K
1.03%
Jun 10
48.6
48.5
49.28
48.47
64.4K
0.02%
Jun 9
48.59
48.9
49.6
48.57
112K
0.27%
Jun 8
48.46
48.25
48.84
48.25
184K
0.44%
Jun 7
48.25
48.25
48.7
48.08
197K
-0.02%
Jun 4
48.26
48.5
49.82
48.16
669K
0.33%
Jun 3
48.1
48.18
48.22
47.67
83.3K
0.08%
Jun 2
48.06
48.78
48.78
47.98
131K
-1.35%
Jun 1
48.72
49.15
49.15
48.35
152K
-0.37%
May 28
48.9
49.44
49.9
48.9
88.9K
-0.18%
May 27
48.99
49.47
49.47
48.91
47.8K
-0.99%
May 26
49.48
49.21
50.3
49
43.9K
0.39%
May 25
49.29
49.69
49.69
49.2
35.8K
-0.75%
May 24
49.66
49.63
49.77
49.16
33.0K
0.18%
May 21
49.57
50.12
50.17
49.23
76.5K
-0.82%
May 20
49.98
49.51
50.1
48.85
109K
0.62%
May 19
49.67
49.99
50.11
49.2
27.3K
-0.94%
May 18
50.14
49.73
50.29
49.73
31.7K
0.72%
May 17
49.78
49.05
49.83
48.78
65.9K
1.16%
May 14
49.21
49.28
49.85
49.17
56.9K
-0.38%
May 13
49.4
49.16
50.09
49.16
108K
-1.59%
May 12
50.2
51.87
51.98
49.95
69.7K
-3.44%
May 11
51.99
51.68
51.99
50.87
43.2K
0.17%
May 10
51.9
51.17
51.96
51.05
72.8K
2.17%
May 7
50.8
50.74
51.21
50.62
86.6K
0.47%
May 6
50.56
50.26
50.56
49.93
46.0K
0.24%
May 5
50.44
50.42
50.48
50.07
49.4K
0.56%
May 4
50.16
50.14
50.21
49.7
94.1K
0.30%
May 3
50.01
49.52
50.09
49.38
61.0K
1.54%
Apr 30
49.25
50.23
50.42
49.01
90.5K
-1.54%
Apr 29
50.02
49.95
50.57
49.54
63.8K
0.46%
Apr 28
49.79
49.5
49.83
49.07
46.9K
0.61%
Apr 27
49.49
48.53
49.49
48.2
83.3K
2.17%
Apr 26
48.44
48.67
48.67
48.03
25.3K
0.23%
Apr 23
48.33
48.34
48.82
48.21
55.7K
0.92%
Apr 22
47.89
47.81
48.34
47.53
71.9K
0.72%
Apr 21
47.55
47
47.91
47
68.6K
0.63%
Apr 20
47.25
47.6
47.94
47.13
28.2K
-0.38%
Apr 19
47.43
47.54
47.72
47.17
33.5K
-0.25%
Apr 16
47.55
47.76
47.85
47.41
27.2K
-0.73%
Apr 15
47.9
48
48
47.36
43.0K
-0.13%
Apr 14
47.96
47.86
48.41
47.75
24.8K
0.44%
Apr 13
47.75
47.38
47.76
46.95
22.6K
1.27%
Apr 12
47.15
47.66
47.73
47.05
38.9K
-1.55%
Apr 9
47.89
48.08
48.36
47.61
37.1K
-0.02%
Apr 8
47.9
47.96
48.09
47.55
29.7K
0.55%
Apr 7
47.64
47.94
47.98
47.39
35.1K
0.02%
Apr 6
47.63
47.13
47.99
47.13
19.4K
1.32%
Apr 5
47.01
48.5
48.5
46.99
84.9K
-2.67%
Apr 1
48.3
48.23
48.64
48.11
77.2K
-0.06%
Mar 31
48.33
47.58
48.61
47.42
66.4K
1.58%
Mar 30
47.58
47.12
47.6
46.93
77.4K
0.40%
Mar 29
47.39
47.94
48.38
47.33
35.0K
-1.92%
Mar 26
48.32
48.67
49.04
48.09
34.0K
-0.62%
Mar 25
48.62
48
48.87
47.56
235K
0.85%
Mar 24
48.21
48.38
49.05
48.1
63.8K
-0.47%
Mar 23
48.44
49.25
49.31
48.22
27.5K
-1.88%
Mar 22
49.37
49.01
49.57
48.24
101K
0.45%
Mar 19
49.15
49.25
49.65
48.94
156K
-0.55%
Mar 18
49.42
48.77
49.42
48.64
65.0K
0.67%
Mar 17
49.09
49.07
49.34
48.84
38.6K
-0.22%
Mar 16
49.2
49.3
49.53
48.56
124K
-0.22%
Mar 15
49.31
49.26
49.43
48.91
57.8K
-0.18%
Mar 12
49.4
49
49.65
48.91
58.7K
0.69%
Mar 11
49.06
49.64
49.9
48.89
79.1K
-1.13%
Mar 10
49.62
49.86
50.05
49.12
118K
-0.28%
Mar 9
49.76
49.42
50.25
49
108K
1.53%
Mar 8
49.01
48.38
49.46
48.01
148K
1.41%
Mar 5
48.33
47.16
48.44
47
120K
2.18%
Mar 4
47.3
47.43
47.61
44.4
336K
-0.38%
Mar 3
47.48
50.51
50.56
47.44
223K
-5.49%
Mar 2
50.24
52.64
52.67
50.12
135K
-4.12%
Mar 1
52.4
52.59
53.24
52.07
501K
-1.19%
Feb 26
53.03
52.56
53.08
51.23
275K
1.73%
Feb 25
52.13
52.17
53.94
51.06
220K
-1.12%
Feb 24
52.72
52.75
53.31
52.1
203K
-0.15%
Feb 23
52.8
53.19
53.7
52.48
180K
-0.38%
Feb 22
53
52.93
53.18
52.33
75.5K
0.42%
Feb 19
52.78
52.11
52.85
51.66
58.5K
2.17%
Feb 18
51.66
51.91
52.21
51.5
48.1K
-0.69%
Feb 17
52.02
51.36
52.07
51
65.1K
1.34%
Feb 16
51.33
52.05
52.34
51.28
95.1K
-1.46%
Feb 12
52.09
51.69
52.29
51.2
132K
1.28%
Feb 11
51.43
52.25
52.47
50.71
160K
-3.24%
Feb 10
53.15
53.68
53.88
52.33
101K
-0.49%
Feb 9
53.41
53.17
53.96
52.69
106K
0.85%
Feb 8
52.96
52.43
53.01
52.43
129K
1.65%
Feb 5
52.1
52.23
52.5
51.84
69.9K
0.17%
Feb 4
52.01
51.91
52.42
51.36
77.0K
0.58%
Feb 3
51.71
51.99
52.17
51.19
66.3K
0.06%
Feb 2
51.68
51.52
52.34
51.08
129K
1.17%
Feb 1
51.08
50.2
51.28
50.02
185K
2.53%
Jan 29
49.82
49.39
50.26
49.08
121K
1.40%
Jan 28
49.13
48.95
49.6
48.31
210K
1.63%
Jan 27
48.34
49.34
49.42
48.32
106K
-0.68%
Jan 26
48.67
48.66
48.76
48.19
76.7K
0.50%
Jan 25
48.43
49.4
49.46
48.31
84.9K
-1.18%
Jan 22
49.01
48.24
49.01
47.92
45.3K
1.58%
Jan 21
48.25
47.74
48.37
47.7
159K
1.26%
Jan 20
47.65
47
47.66
46.72
87.2K
2.36%
Jan 19
46.55
46.44
46.89
45.99
92.4K
1.53%
Jan 15
45.85
46.51
46.51
45.6
53.8K
-1.25%
Jan 14
46.43
46.64
46.73
46.19
65.9K
-0.02%
Jan 13
46.44
47.16
47.4
46.36
72.9K
-0.85%
Jan 12
46.84
46.83
47.3
46.6
59.8K
0.71%
Jan 11
46.51
46.29
46.9
46.29
42.1K
0.50%
Jan 8
46.28
47.45
47.69
46.25
92.2K
-1.64%
Jan 7
47.05
46.99
48.49
46.76
100K
1.38%
Jan 6
46.41
45.35
47.06
45.28
108K
3.20%
Jan 5
44.97
45.15
45.74
44.97
38.5K
-0.49%
Jan 4
45.19
45.43
45.72
44.8
59.8K
-0.51%
Dec 31, 2020
45.42
46.04
46.5
45.18
74.9K
-0.15%
Dec 30, 2020
45.49
44.96
45.95
44.76
78.1K
1.29%
Dec 29, 2020
44.91
44.49
44.91
44.01
72.7K
0.94%
Dec 28, 2020
44.49
45.32
45.59
44.28
88.7K
-1.72%
Dec 24, 2020
45.27
45.36
45.54
45.03
26.2K
0.22%
Dec 23, 2020
45.17
45.22
45.45
44.88
39.7K
0.49%
Dec 22, 2020
44.95
45.31
45.85
44.57
125K
-0.55%
Dec 21, 2020
45.2
45.16
45.46
44.47
165K
-0.68%
Dec 18, 2020
45.51
45.58
45.82
44.61
204K
0.75%
Dec 17, 2020
45.17
45.22
45.6
44.8
91.1K
0.27%
Dec 16, 2020
45.05
45.66
45.66
44.83
35.4K
-1.01%
Dec 15, 2020
45.51
45.74
45.99
45.31
84.2K
-0.11%
Dec 14, 2020
45.56
46.19
46.81
45.35
96.6K
-0.31%
Dec 11, 2020
45.7
45.67
45.81
45.14
49.7K
0.15%
Dec 10, 2020
45.63
45.3
46.06
45.3
41.5K
0.33%
Dec 9, 2020
45.48
45.96
46.27
45.47
59.1K
-0.74%
Dec 8, 2020
45.82
45.6
46.37
45.44
88.5K
0.50%
Dec 7, 2020
45.59
45.74
45.83
44.8
83.3K
-0.26%
Dec 4, 2020
45.71
44.89
45.95
44.85
68.4K
2.56%
Dec 3, 2020
44.57
44.57
45.08
44.44
57.5K
0.32%
Dec 2, 2020
44.43
44.45
45.28
44.11
98.0K
-1.05%
Dec 1, 2020
44.9
44.85
45.21
44.46
74.9K
0.58%
Nov 30, 2020
44.64
45.45
45.93
44.46
88.5K
-1.76%
Nov 27, 2020
45.44
45.88
45.96
44.95
78.5K
0.75%
Nov 25, 2020
45.1
45.03
45.22
44.45
52.2K
0.07%
Nov 24, 2020
45.07
44.65
45.38
44.38
114K
1.95%
Nov 23, 2020
44.21
44.88
44.88
44.02
69.6K
0.50%
Nov 20, 2020
43.99
44
44.2
43.41
76.9K
-0.36%
Nov 19, 2020
44.15
44.16
44.47
43.74
76.4K
-1.08%
Nov 18, 2020
44.63
45.42
45.46
44.47
44.5K
-1.72%
Nov 17, 2020
45.41
45.1
45.64
44.67
68.9K
0.46%
Nov 16, 2020
45.2
44.41
45.2
43.94
118K
3.24%
Nov 13, 2020
43.78
43.25
43.92
43.25
46.0K
1.27%
Nov 12, 2020
43.23
43.98
44.31
42.78
88.9K
-2.79%
Nov 11, 2020
44.47
45.15
45.58
44.29
108K
0.07%
Nov 10, 2020
44.44
43.84
45.14
43.72
82.0K
2.16%
Nov 9, 2020
43.5
44.3
45.72
43.39
141K
0.76%
Nov 6, 2020
43.17
43.19
44.14
42.8
78.3K
-0.92%
Nov 5, 2020
43.57
43.47
44.39
42.83
118K
0.23%
Nov 4, 2020
43.47
43.81
44.2
43.15
63.8K
-0.78%
Nov 3, 2020
43.81
43.9
44.87
43.52
96.0K
0.83%
Nov 2, 2020
43.45
43.64
44.03
42.79
119K
1.40%
Oct 30, 2020
42.85
41.12
43.02
41.1
566K
4.90%
Oct 29, 2020
40.85
40.46
41.02
40.12
59.0K
1.49%
Oct 28, 2020
40.25
40.12
40.58
39.86
79.2K
0%
Oct 27, 2020
40.25
40.27
40.74
39.85
79.5K
-0.35%
Oct 26, 2020
40.39
40.7
40.77
40.24
42.6K
-1.7%
Oct 23, 2020
41.09
41.44
41.81
40.81
38.7K
-0.48%
Oct 22, 2020
41.29
41.1
41.87
40.96
50.9K
0.12%
Oct 21, 2020
41.24
42.78
43.19
41.21
102K
-4.65%
Oct 20, 2020
43.25
43.2
44
42.94
44.9K
0.12%
Oct 19, 2020
43.2
43.16
44
42.93
118K
1.41%
Oct 16, 2020
42.6
43.61
43.99
42.6
153K
-1.66%
Oct 15, 2020
43.32
42
43.5
41.61
81.3K
1.71%
Oct 14, 2020
42.59
42.8
42.85
42.39
36.5K
0.09%
Oct 13, 2020
42.55
42.55
42.76
42.06
41.7K
0.52%
Oct 12, 2020
42.33
41.75
42.5
41.57
67.0K
2.27%
Oct 9, 2020
41.39
41.39
41.72
41.06
46.8K
0.46%
Oct 8, 2020
41.2
41
41.68
40.73
76.6K
1.48%
Oct 7, 2020
40.6
40.5
40.88
40.2
51.0K
0.84%
Oct 6, 2020
40.26
40.28
40.85
39.94
35.4K
-0.07%
Oct 5, 2020
40.29
40.35
40.85
40.01
54.4K
-0.15%
Oct 2, 2020
40.35
40.16
40.8
40
51.0K
-2.09%
Oct 1, 2020
41.21
40.57
41.37
39.86
372K
2.36%
Sep 30, 2020
40.26
39.4
40.63
39.07
66.5K
2.99%
Sep 29, 2020
39.09
38.75
39.23
38.47
52.9K
1.35%
Sep 28, 2020
38.57
38.6
38.96
38.24
117K
0.29%
Sep 25, 2020
38.46
37.11
38.46
37.09
75.4K
2.94%
Sep 24, 2020
37.36
37.06
37.65
36.57
61.2K
0.48%
Sep 23, 2020
37.18
38.4
38.48
37.1
67.1K
-3.05%
Sep 22, 2020
38.35
38.41
38.59
38.1
89.9K
0.39%
Sep 21, 2020
38.2
38.74
38.74
38.02
67.1K
-2.58%
Sep 18, 2020
39.21
38.74
39.22
38.33
121K
1.74%
Sep 17, 2020
38.54
38.6
38.85
38.13
51.4K
-0.82%
Sep 16, 2020
38.86
38.66
39.36
38.55
44.6K
0.52%
Sep 15, 2020
38.66
38.77
39.23
38.48
50.0K
-0.28%
Sep 14, 2020
38.77
38.26
38.88
38.06
56.7K
2.03%
Sep 11, 2020
38
38.31
38.98
37.95
169K
-0.34%
Sep 10, 2020
38.13
39.81
39.94
37.92
90.1K
-3.79%
Sep 9, 2020
39.63
39.19
39.72
38.95
66.6K
2.22%
Sep 8, 2020
38.77
38.99
39.3
38.18
187K
-0.67%
Sep 4, 2020
39.03
40.21
40.25
38.36
114K
-2.81%
Sep 3, 2020
40.16
41.27
41.27
40
167K
-2.33%
Sep 2, 2020
41.12
41
41.28
40.76
81.5K
0.10%
Sep 1, 2020
41.08
41.46
41.64
40.94
56.6K
-0.46%
Aug 31, 2020
41.27
41.38
41.66
41.02
228K
0.22%
Aug 28, 2020
41.18
40.93
41.36
40.57
88.6K
1.73%
Aug 27, 2020
40.48
40.29
41.05
39.44
84.9K
0.07%
Aug 26, 2020
40.45
40.95
41.13
40.45
66.7K
-1.22%
Aug 25, 2020
40.95
40.99
41.19
40.9
63.0K
-0.41%
Aug 24, 2020
41.12
41.14
41.43
40.75
54.4K
0.66%
Aug 21, 2020
40.85
41.06
41.18
40.69
28.6K
-1.02%
Aug 20, 2020
41.27
41.99
42.05
41.24
47.4K
-1.71%
Aug 19, 2020
41.99
41.63
42.75
41.63
688K
0.24%
Aug 18, 2020
41.89
42.23
42.63
41.5
66.0K
-0.81%
Aug 17, 2020
42.23
41.96
42.75
41.9
65.9K
1.03%
Aug 14, 2020
41.8
41
42.15
40.5
116K
-0.1%
Aug 13, 2020
41.84
42.34
42.5
41.5
120K
-2.47%
Aug 12, 2020
42.9
43
43.42
42.84
165K
0.42%
Aug 11, 2020
42.72
42.1
42.85
42.1
178K
1.38%
Aug 10, 2020
42.14
41.28
42.22
41.11
151K
2.56%
Aug 7, 2020
41.09
40.76
41.51
40.72
78.9K
0.81%
Aug 6, 2020
40.76
40.01
40.8
40.01
89.8K
1.90%
Aug 5, 2020
40
39.46
40.3
39.4
206K
2.41%
Aug 4, 2020
39.06
39.16
39.62
39
93.9K
-0.05%
Aug 3, 2020
39.08
38.32
39.18
38.26
147K
2.28%
Jul 31, 2020
38.21
37.37
38.21
37.22
88.8K
2.58%
Jul 30, 2020
37.25
37.65
37.7
37.12
81.1K
-1.32%
Jul 29, 2020
37.75
37.91
38.08
37.74
38.9K
-0.05%
Jul 28, 2020
37.77
37.88
38.03
37.58
36.5K
-0.13%
Jul 27, 2020
37.82
37.71
38.1
37.65
58.2K
0.64%
Jul 24, 2020
37.58
39
39.13
37.58
190K
-3.91%
Jul 23, 2020
39.11
39.14
39.31
38.87
36.6K
0.36%
Jul 22, 2020
38.97
39
39.15
38.35
53.2K
0%
Jul 21, 2020
38.97
38.96
39.3
38.79
48.5K
0.10%
Jul 20, 2020
38.93
39.27
39.41
38.82
52.2K
-0.87%
Jul 17, 2020
39.27
39.5
39.5
39.19
66.9K
-0.15%
Jul 16, 2020
39.33
38.99
39.45
38.65
118K
1.13%
Jul 15, 2020
38.89
38.45
39.52
38.27
183K
1.73%
Jul 14, 2020
38.23
37.77
38.4
37.6
77.9K
0.87%
Jul 13, 2020
37.9
37.4
38.05
37.19
206K
1.77%
Jul 10, 2020
37.24
36.62
37.4
36.56
78.4K
1%
Jul 9, 2020
36.87
37.32
37.32
36.72
54.5K
-1.36%
Jul 8, 2020
37.38
37.4
37.4
36.93
55.0K
0.13%
Jul 7, 2020
37.33
36.91
37.4
36.8
118K
0.86%
Jul 6, 2020
37.01
36.5
37.2
36.28
68.5K
1.93%
Jul 2, 2020
36.31
36.63
36.63
36.12
67.9K
-0.33%
Jul 1, 2020
36.43
36.02
36.46
35.87
117K
1.08%
Jun 30, 2020
36.04
35.64
36.1
35.57
118K
1.07%
Jun 29, 2020
35.66
35.58
35.95
35.32
70.2K
1.13%
Jun 26, 2020
35.26
35.49
35.75
35.26
92.8K
-0.98%
Jun 25, 2020
35.61
35.61
35.7
35.26
77.6K
0.34%
Jun 24, 2020
35.49
35.39
35.89
35.09
174K
1.40%
Jun 23, 2020
35
35.68
36.6
35
87.2K
-1.55%
Jun 22, 2020
35.55
35.74
35.98
35.38
154K
-0.5%
Jun 19, 2020
35.73
37
37.5
35.71
266K
-0.45%
Jun 18, 2020
35.89
34.25
35.99
34.05
75.7K
3.64%
Jun 17, 2020
34.63
34.59
34.78
34.22
28.2K
-0.17%
Jun 16, 2020
34.69
34.75
34.97
34.35
31.0K
1.46%
Jun 15, 2020
34.19
33.91
34.43
33.14
68.6K
-0.52%
Jun 12, 2020
34.37
34.8
34.8
33.77
92.2K
1.18%
Jun 11, 2020
33.97
33.77
34.04
33.52
64.3K
-2.24%
Jun 10, 2020
34.75
35
35.12
34.55
40.2K
-1.28%
Jun 9, 2020
35.2
34.56
35.2
33.87
70.6K
0.09%
Jun 8, 2020
35.17
35.76
36
35.03
83.2K
0.86%
Jun 5, 2020
34.87
34.44
35.14
34.31
114K
2.29%
Jun 4, 2020
34.09
34.16
34.44
33.69
83.5K
-1.42%
Jun 3, 2020
34.58
35
35.12
34.27
78.0K
-0.49%
Jun 2, 2020
34.75
34.87
35.26
34.47
110K
-0.32%
Jun 1, 2020
34.86
35.27
35.31
34.5
59.0K
-0.34%
May 29, 2020
34.98
35.25
35.44
34.65
67.2K
-0.51%
May 28, 2020
35.16
35.19
35.27
34.73
35.7K
0.43%
May 27, 2020
35.01
34.85
35.52
34.62
45.2K
1.04%
May 26, 2020
34.65
34.08
34.66
34.08
36.7K
2.03%
May 22, 2020
33.96
33.58
33.96
33.1
50.9K
1.74%
May 21, 2020
33.38
33.05
33.65
32.65
90.9K
1.24%
May 20, 2020
32.97
32.57
33.06
32.39
51.7K
2.23%
May 19, 2020
32.25
32.6
33.02
31.95
37.0K
-0.83%
May 18, 2020
32.52
32.21
32.54
32.06
86.9K
4.57%
May 15, 2020
31.1
30.51
31.61
30.34
53.4K
1.37%
May 14, 2020
30.68
30.66
30.93
29.53
118K
-3.79%
May 13, 2020
31.89
33.33
33.48
31.27
106K
-4.75%
May 12, 2020
33.48
34.21
34.24
33.2
65.8K
-1.3%
May 11, 2020
33.92
34.06
34.32
33.59
77.8K
-0.53%
May 8, 2020
34.1
34.49
34.76
34.06
73.2K
-0.35%
May 7, 2020
34.22
34.72
34.87
34.05
38.9K
-0.18%
May 6, 2020
34.28
34.99
34.99
34.06
70.9K
-0.87%
May 5, 2020
34.58
35.25
35.39
34.35
57.0K
-0.14%
May 4, 2020
34.63
34.8
34.98
34.06
165K
-0.49%
May 1, 2020
34.8
34.6
35.13
34.27
96.7K
0.52%
Apr 30, 2020
34.62
35.19
35.24
34.4
92.6K
0.35%
Apr 29, 2020
34.5
34.6
35.2
34.5
161K
-0.17%
Apr 28, 2020
34.56
34.65
34.87
34.21
71.8K
0.58%
Apr 27, 2020
34.36
34.17
34.45
33.73
96.2K
-0.52%
Apr 24, 2020
34.54
34.14
34.6
33.25
108K
3.10%
Apr 23, 2020
33.5
32.86
33.79
32.62
84.0K
4.46%
Apr 22, 2020
32.07
31.65
32.25
31.47
74.1K
1.33%
Apr 21, 2020
31.65
30.58
31.81
30.42
68.5K
0.35%
Apr 20, 2020
31.54
31
31.54
30.5
135K
-0.44%
Apr 17, 2020
31.68
30.95
32.37
30.7
79.8K
3.33%
Apr 16, 2020
30.66
30
30.89
29.63
146K
3.41%
Apr 15, 2020
29.65
30
30.01
29.03
99.5K
-3.55%
Apr 14, 2020
30.74
30.91
31.9
30.2
84.8K
-0.97%
Apr 13, 2020
31.04
29.62
31.69
28.62
90.3K
5.33%
Apr 9, 2020
29.47
28.83
30.22
28.5
118K
0.79%
Apr 8, 2020
29.24
29.16
29.35
27.71
137K
4.17%
Apr 7, 2020
28.07
29.16
29.56
27.38
131K
0.18%
Apr 6, 2020
28.02
27.94
28.43
27.14
198K
3.74%
Apr 3, 2020
27.01
27
27.26
26.07
50.5K
0.63%
Apr 2, 2020
26.84
26.5
27.75
26.1
55.4K
1.47%
Apr 1, 2020
26.45
26.4
26.75
24.63
97.9K
-1.01%
Mar 31, 2020
26.72
27.85
28.19
26.65
121K
-4.02%
Mar 30, 2020
27.84
25.59
28.05
24.61
190K
6.02%
Mar 27, 2020
26.26
26.04
26.75
25.06
118K
-0.87%
Mar 26, 2020
26.49
24.9
26.7
24.6
179K
4.74%
Mar 25, 2020
25.29
25
26.52
23.11
118K
3.86%
Mar 24, 2020
24.35
23.49
25.35
23.49
151K
7.13%
Mar 23, 2020
22.73
25.22
25.52
21.45
451K
-13.31%
Mar 20, 2020
26.22
23.45
27.3
23.45
321K
13.60%
Mar 19, 2020
23.08
22.73
24.84
21
320K
1.41%
Mar 18, 2020
22.76
25
25.48
20.63
319K
-10.68%
Mar 17, 2020
25.48
26.53
26.62
25.01
172K
-3.04%
Mar 16, 2020
26.28
28.5
28.5
26.03
213K
-12.86%
Mar 13, 2020
30.16
29.01
30.74
28.47
251K
4.32%
Mar 12, 2020
28.91
29.65
29.86
23.69
472K
-7.96%
Mar 11, 2020
31.41
31.43
31.52
30.88
186K
-1.26%
Mar 10, 2020
31.81
31.6
32.15
30.58
191K
2.61%
Mar 9, 2020
31
31.1
32.67
29
263K
-10.84%
Mar 6, 2020
34.77
36.09
36.3
34.45
162K
-5.98%
Mar 5, 2020
36.98
37.16
37.34
36.32
41.3K
-1.94%
Mar 4, 2020
37.71
37
37.73
36.93
59.7K
2.47%
Mar 3, 2020
36.8
37.41
37.41
36.68
125K
-1.66%
Mar 2, 2020
37.42
37.21
37.58
35.98
138K
-1.19%
Feb 28, 2020
37.87
35.07
37.87
33.7
219K
5.78%
Feb 27, 2020
35.8
35.6
36.19
30.09
370K
-2.19%
Feb 26, 2020
36.6
36.64
37.15
36.52
104K
-0.81%
Feb 25, 2020
36.9
38.12
38.12
36.9
155K
-2.54%
Feb 24, 2020
37.86
37.95
38.15
37.52
62.7K
-1.74%
Feb 21, 2020
38.53
38.59
38.6
38
53.6K
-0.16%
Feb 20, 2020
38.59
38.57
38.69
38.42
69.7K
0.29%
Feb 19, 2020
38.48
38.32
38.71
38.24
41.7K
0.08%
Feb 18, 2020
38.45
38.4
38.73
38.25
52.7K
0.29%
Feb 14, 2020
38.34
38.3
38.5
38.3
213K
0.05%
Feb 13, 2020
38.32
37.65
38.34
37.65
241K
-1.74%
Feb 12, 2020
39
38.5
39.3
38.32
72.9K
1.56%
Feb 11, 2020
38.4
38.18
38.4
38.03
66.1K
0.79%
Feb 10, 2020
38.1
38.14
38.36
38.1
55.3K
-0.1%
Feb 7, 2020
38.14
38.4
38.41
38.04
32.4K
-0.78%
Feb 6, 2020
38.44
38.44
38.61
38.32
32.4K
-0.08%
Feb 5, 2020
38.47
38.4
38.63
38.35
46.4K
0.63%
Feb 4, 2020
38.23
38.45
38.75
38.21
123K
-0.31%
Feb 3, 2020
38.35
38.16
38.65
38.11
54.7K
0.63%
Jan 31, 2020
38.11
37.83
38.29
37.64
63.3K
0.55%
Jan 30, 2020
37.9
37.9
38.14
37.61
182K
-0.24%
Jan 29, 2020
37.99
38
38.29
37.85
26.9K
0.24%
Jan 28, 2020
37.9
37.55
37.94
37.55
42.3K
0.77%
Jan 27, 2020
37.61
37.55
37.76
37.25
54.0K
-0.21%
Jan 24, 2020
37.69
37.51
37.76
37.51
35.3K
0.29%
Jan 23, 2020
37.58
37.64
37.79
37.5
32.9K
-0.5%
Jan 22, 2020
37.77
37.61
37.91
37.61
31.2K
0.37%
Jan 21, 2020
37.63
37.66
37.76
37.43
56.0K
0.59%
Jan 17, 2020
37.41
37.34
37.61
37.16
74.9K
0.27%
Jan 16, 2020
37.31
37.55
37.59
37.1
67.7K
-0.03%
Jan 15, 2020
37.32
37.56
37.64
37.26
37.3K
-0.08%
Jan 14, 2020
37.35
38.08
38.09
37.35
67.8K
-1.29%
Jan 13, 2020
37.84
37.85
37.96
37.5
68.7K
1.45%
Jan 10, 2020
37.3
37.27
37.49
37.25
32.6K
-0.03%
Jan 9, 2020
37.31
37.24
37.88
37.18
61.8K
-0.21%
Jan 8, 2020
37.39
38.45
38.55
36.68
153K
-2.81%
Jan 7, 2020
38.47
38.5
38.65
38.4
71.4K
-0.21%
Jan 6, 2020
38.55
38.6
38.78
38.33
85.5K
-0.13%
Jan 3, 2020
38.6
38.11
38.63
38
92.8K
1.47%
Jan 2, 2020
38.04
37.54
38.2
37.51
151K
1.96%
Dec 31, 2019
37.31
36.9
37.33
36.9
52.4K
1.19%
Dec 30, 2019
36.87
37.15
37.15
36.83
49.2K
0.19%
Dec 27, 2019
36.8
37.35
37.38
36.7
73.8K
-1%
Dec 26, 2019
37.17
37.66
37.69
37.12
53.0K
-1.04%
Dec 24, 2019
37.56
37.66
37.66
37.5
22.0K
-0.19%
Dec 23, 2019
37.63
37.58
37.74
37.5
84.2K
0.94%
Dec 20, 2019
37.28
37.79
38.22
37.16
180K
-0.32%
Dec 19, 2019
37.4
36.97
37.73
36.97
79.5K
1.16%
Dec 18, 2019
36.97
36.49
37.21
36.19
65.3K
1.73%
Dec 17, 2019
36.34
35.73
36.48
35.6
72.2K
2.08%
Dec 16, 2019
35.6
35.2
35.75
35.2
55.8K
1.42%
Dec 13, 2019
35.1
35.1
35.24
34.87
100K
0.20%
Dec 12, 2019
35.03
34.62
35.19
34.61
35.9K
1.07%
Dec 11, 2019
34.66
34.45
34.71
34.35
19.8K
0.46%
Dec 10, 2019
34.5
34.56
34.77
34.43
27.6K
-0.63%
Dec 9, 2019
34.72
35.34
35.34
34.5
55.6K
-1.75%
Dec 6, 2019
35.34
35.28
35.6
35.06
54.2K
0.45%
Dec 5, 2019
35.18
35.29
35.29
34.9
45.9K
0.11%
Dec 4, 2019
35.14
34.79
35.34
34.69
56.2K
1.06%
Dec 3, 2019
34.77
34.41
35.02
34.02
97.0K
0.81%
Dec 2, 2019
34.49
34.61
34.72
34.16
52.8K
-0.2%
Nov 29, 2019
34.56
33.77
34.56
33.77
57.5K
2.34%
Nov 27, 2019
33.77
33.8
34.12
33.77
48.7K
-0.12%
Nov 26, 2019
33.81
34
34.23
33.79
46.4K
-0.59%
Nov 25, 2019
34.01
33.94
34.35
33.71
81.3K
0.32%
Nov 22, 2019
33.9
34.03
34.74
33.73
58.7K
-0.09%
Nov 21, 2019
33.93
33.91
34.1
33.59
24.8K
0.47%
Nov 20, 2019
33.77
33.8
34.12
33.1
60.5K
-0.24%
Nov 19, 2019
33.85
33.89
34.14
33.7
46.5K
-0.09%
Nov 18, 2019
33.88
34.3
34.3
33.67
49.4K
-1.43%
Nov 15, 2019
34.37
34.57
34.79
34.15
43.8K
-0.43%
Nov 14, 2019
34.52
35.16
35.26
34.43
61.4K
-3.58%
Nov 13, 2019
35.8
35.7
36.04
35.47
86.2K
0.31%
Nov 12, 2019
35.69
35.5
35.74
35.24
47.9K
0.79%
Nov 11, 2019
35.41
35.07
35.41
34.94
78.4K
0.77%
Nov 8, 2019
35.14
34.94
35.32
34.84
20.0K
0.43%
Nov 7, 2019
34.99
35.02
35.25
34.8
42.0K
-0.09%
Nov 6, 2019
35.02
35.03
35.82
34.8
118K
0.40%
Nov 5, 2019
34.88
34.19
34.92
34.08
53.7K
2.17%
Nov 4, 2019
34.14
33.85
34.2
33.77
58.3K
1.88%
Nov 1, 2019
33.51
33.7
34.05
33.3
48.6K
-0.03%
Oct 31, 2019
33.52
32.8
33.64
32.7
42.9K
1.42%
Oct 30, 2019
33.05
33.29
33.36
32.81
17.6K
-0.15%
Oct 29, 2019
33.1
32.85
33.5
32.8
69.9K
0.79%
Oct 28, 2019
32.84
32.91
33.17
32.56
27.6K
0.31%
Oct 25, 2019
32.74
32.77
33.06
32.65
34.9K
0%
Oct 24, 2019
32.74
32.49
32.75
32
31.8K
0.99%
Oct 23, 2019
32.42
32.13
32.42
32.07
20.5K
1.09%
Oct 22, 2019
32.07
31.62
32.29
31.62
37.8K
1.10%
Oct 21, 2019
31.72
31.78
31.97
31.58
43.1K
0.28%
Oct 18, 2019
31.63
31.46
31.93
31.46
35.3K
0.54%
Oct 17, 2019
31.46
31.4
31.5
31.17
15.3K
0.58%
Oct 16, 2019
31.28
31.25
31.33
30.86
17.0K
0.26%
Oct 15, 2019
31.2
31.22
31.24
30.92
13.7K
0.10%
Oct 14, 2019
31.17
31.25
31.39
30.8
36.1K
-0.29%
Oct 11, 2019
31.26
31.22
31.39
31.16
14.1K
1.07%
Oct 10, 2019
30.93
30.97
31.2
30.9
20.4K
0.75%
Oct 9, 2019
30.7
30.86
30.86
30.56
11.2K
0.16%
Oct 8, 2019
30.65
30.93
31
30.56
25.4K
-1.26%
Oct 7, 2019
31.04
31.58
31.58
31
28.3K
-1.46%
Oct 4, 2019
31.5
31
31.56
30.82
49.2K
2.34%
Oct 3, 2019
30.78
31.22
31.56
30.76
44.5K
-1.76%
Oct 2, 2019
31.33
31.16
31.5
30.81
25.5K
0%
Oct 1, 2019
31.33
32.01
32.1
30.93
33.7K
-1.94%
Sep 30, 2019
31.95
31.83
32.27
31.61
48.6K
0.38%
Sep 27, 2019
31.83
31.84
31.98
31.5
13.9K
0.32%
Sep 26, 2019
31.73
31.99
32.05
31.63
19.8K
-0.91%
Sep 25, 2019
32.02
31.7
32.04
31.53
11.2K
0.82%
Sep 24, 2019
31.76
31.99
32.06
31.54
22.8K
-0.81%
Sep 23, 2019
32.02
31.91
32.25
31.89
25.2K
-0.22%
Sep 20, 2019
32.09
31.89
32.23
31.71
51.9K
0.60%
Sep 19, 2019
31.9
31.39
32
31.31
26.6K
1.53%
Sep 18, 2019
31.42
31.37
31.56
31.26
16.4K
0.13%
Sep 17, 2019
31.38
31.25
31.39
30.91
17.3K
0.45%
Sep 16, 2019
31.24
31.15
31.4
31.1
21.8K
0.19%
Sep 13, 2019
31.18
31.17
31.23
30.9
44.5K
0.61%
Sep 12, 2019
30.99
31.42
31.62
30.99
26.2K
-1.49%
Sep 11, 2019
31.46
31.14
31.62
31.11
22.9K
1.45%
Sep 10, 2019
31.01
30.96
31.3
30.8
18.2K
0.55%
Sep 9, 2019
30.84
30.65
31.56
30.65
46.2K
-0.06%
Sep 6, 2019
30.86
30.65
31.2
30.6
41.2K
0.26%
Sep 5, 2019
30.78
31.25
31.43
30.65
42.0K
-1.41%
Sep 4, 2019
31.22
31.18
31.42
31.06
37.0K
0.52%
Sep 3, 2019
31.06
31.27
31.52
30.74
54.9K
-1.99%
Aug 30, 2019
31.69
31.64
31.88
31.55
46.0K
0.16%
Aug 29, 2019
31.64
31.39
31.95
31.34
55.2K
1.41%
Aug 28, 2019
31.2
30.39
31.34
30.22
68.3K
2.60%
Aug 27, 2019
30.41
30.65
30.72
30.32
50.5K
-0.75%
Aug 26, 2019
30.64
30.63
30.73
30.46
28.9K
0.36%
Aug 23, 2019
30.53
30.75
30.75
30.16
44.6K
-1.23%
Aug 22, 2019
30.91
31
31
30.52
27.3K
0.10%
Aug 21, 2019
30.88
30.6
31.16
30.6
42.1K
0.95%
Aug 20, 2019
30.59
29.95
30.72
29.76
127K
1.90%
Aug 19, 2019
30.02
29.67
30.18
29.56
88.4K
1.38%
Aug 16, 2019
29.61
29.68
29.82
29.5
112K
-0.3%
Aug 15, 2019
29.7
29.97
30.04
29.27
120K
-1.23%
Aug 14, 2019
30.07
29.52
30.48
29.29
128K
-0.27%
Aug 13, 2019
30.15
29.94
30.35
29.53
246K
1.14%
Aug 12, 2019
29.81
29.13
29.99
28.85
358K
1.98%
Aug 9, 2019
29.23
29.6
29.79
28.71
166K
-1.58%
Aug 8, 2019
29.7
29.86
30.23
29.59
128K
-1%
Aug 7, 2019
30
30.38
30.38
29.71
82.8K
-1.8%
Aug 6, 2019
30.55
30.17
30.61
30.01
42.2K
2.11%
Aug 5, 2019
29.92
30.25
30.48
29.75
66.6K
-1.9%
Aug 2, 2019
30.5
30.74
30.74
30.23
79.8K
-0.46%
Aug 1, 2019
30.64
30.29
30.64
30.17
25.0K
1.32%
Jul 31, 2019
30.24
30.5
30.6
30.15
61.4K
-0.88%
Jul 30, 2019
30.51
30.25
30.56
30.03
26.7K
0.53%
Jul 29, 2019
30.35
30.64
30.74
30.22
24.0K
-0.52%
Jul 26, 2019
30.51
30.41
30.58
30.23
18.3K
0.16%
Jul 25, 2019
30.46
30.46
30.7
30.25
57.1K
-0.13%
Jul 24, 2019
30.5
30.57
30.69
30.39
33.8K
-0.16%
Jul 23, 2019
30.55
30.85
30.85
30.55
30.8K
-0.91%
Jul 22, 2019
30.83
30.37
30.83
30.37
51.1K
1.38%
Jul 19, 2019
30.41
30.44
30.97
30.27
25.3K
0.20%
Jul 18, 2019
30.35
30.48
30.62
30.35
23.2K
-0.26%
Jul 17, 2019
30.43
30.78
30.85
30.2
79.1K
-0.98%
Jul 16, 2019
30.73
30.59
30.86
30.59
22.4K
0.46%
Jul 15, 2019
30.59
30.85
30.85
30.56
21.3K
-0.58%
Jul 12, 2019
30.77
30.36
30.91
30.36
62.1K
1.52%
Jul 11, 2019
30.31
30.87
30.87
30.27
70.8K
-1.53%
Jul 10, 2019
30.78
30.57
30.83
30.57
16.7K
1.28%
Jul 9, 2019
30.39
30.77
30.84
30.36
59.9K
-1.04%
Jul 8, 2019
30.71
31.01
31.34
30.59
25.4K
-0.97%
Jul 5, 2019
31.01
31
31.15
30.9
32.6K
0.06%
Jul 3, 2019
30.99
30.93
31.28
30.93
44.8K
0.55%
Jul 2, 2019
30.82
31.27
31.27
30.67
41.2K
-1.28%
Jul 1, 2019
31.22
31.51
31.8
31.1
62.8K
-0.64%
Jun 28, 2019
31.42
30.92
31.6
30.92
123K
1.62%
Jun 27, 2019
30.92
30.85
30.95
30.72
17.9K
0.49%
Jun 26, 2019
30.77
30.83
30.93
30.6
37.4K
0.03%
Jun 25, 2019
30.76
30.75
30.97
30.61
69.1K
0.33%
Jun 24, 2019
30.66
30.43
30.98
30.28
174K
3.27%
Jun 21, 2019
29.69
29.85
29.93
29.5
103K
-0.54%
Jun 20, 2019
29.85
29.9
30.13
29.57
74.7K
0.20%
Jun 19, 2019
29.79
29.9
30.13
29.66
47.3K
-0.53%
Jun 18, 2019
29.95
30.11
30.57
29.91
91.4K
-0.83%
Jun 17, 2019
30.2
30.3
30.4
30.12
27.3K
-0.17%
Jun 14, 2019
30.25
30.5
30.71
30.17
39.4K
-0.88%
Jun 13, 2019
30.52
30.48
30.84
30.33
55.9K
0.43%
Jun 12, 2019
30.39
30.4
30.75
30.36
41.8K
-0.2%
Jun 11, 2019
30.45
30.95
30.95
30.45
58.6K
-0.81%
Jun 10, 2019
30.7
30.69
31
30.67
27.5K
0.23%
Jun 7, 2019
30.63
30.61
30.87
30.5
73.7K
0.69%
Jun 6, 2019
30.42
30.45
30.64
30.31
41.7K
0%
Jun 5, 2019
30.42
30.91
31.08
30.37
58.5K
-1.14%
Jun 4, 2019
30.77
30.87
31.52
30.77
31.7K
0.42%
Jun 3, 2019
30.64
30.47
30.79
30.34
52.1K
0.46%
May 31, 2019
30.5
30.63
30.7
30.05
102K
-0.49%
May 30, 2019
30.65
31.45
31.51
30.52
133K
-1.98%
May 29, 2019
31.27
31.46
31.48
30.94
66.8K
-0.51%
May 28, 2019
31.43
31.72
31.86
31.21
29.6K
-0.63%
May 24, 2019
31.63
31.45
31.72
31.45
16.0K
1.15%
May 23, 2019
31.27
31.32
31.44
31.11
18.4K
-1.04%
May 22, 2019
31.6
31.23
31.79
31.16
66.3K
1.02%
May 21, 2019
31.28
31.15
31.55
31.05
70.0K
0.35%
May 20, 2019
31.17
31.17
31.51
31.15
55.5K
-1.24%
May 17, 2019
31.56
31.62
31.86
31.2
125K
-1.9%
May 16, 2019
32.17
32.11
32.47
32.03
105K
0.53%
May 15, 2019
32
32.14
32.14
31.75
39.6K
0.09%
May 14, 2019
31.97
31.75
32.49
31.61
36.9K
0.66%
May 13, 2019
31.76
32.04
32.27
31.65
72.4K
-2.13%
May 10, 2019
32.45
31.86
32.71
31.81
55.5K
1.92%
May 9, 2019
31.84
32.25
32.42
31.51
62.6K
-1.27%
May 8, 2019
32.25
32.85
33.18
32.25
37.1K
-1.83%
May 7, 2019
32.85
33.15
33.15
32.3
34.6K
-0.3%
May 6, 2019
32.95
32.99
33.29
32.9
28.8K
-0.27%
May 3, 2019
33.04
32.64
33.26
32.64
29.2K
0.76%
May 2, 2019
32.79
32.83
32.91
32.57
20.3K
-0.03%
May 1, 2019
32.8
33.18
33.46
32.8
32.6K
-1.15%
Apr 30, 2019
33.18
33.22
33.36
32.82
25.1K
0.30%
Apr 29, 2019
33.08
32.7
33.48
32.48
38.3K
1.41%
Apr 26, 2019
32.62
32.77
32.77
32.46
48.7K
-0.06%
Apr 25, 2019
32.64
32.63
33.04
32.45
15.6K
0.06%
Apr 24, 2019
32.62
32.86
32.93
32.44
60.4K
-0.73%
Apr 23, 2019
32.86
32.79
33.25
32.67
31.5K
0.18%
Apr 22, 2019
32.8
32.8
32.84
32.57
16.9K
-0.12%
Apr 18, 2019
32.84
32.92
32.99
32.54
30.9K
-0.18%
Apr 17, 2019
32.9
32.84
32.92
32.47
19.2K
0.46%
Apr 16, 2019
32.75
32.52
32.75
32.17
42.1K
0.74%
Apr 15, 2019
32.51
32.71
32.79
32.48
11.4K
-0.73%
Apr 12, 2019
32.75
32.92
33
32.5
60.4K
0.06%
Apr 11, 2019
32.73
32.5
32.79
32.44
62.7K
0.77%
Apr 10, 2019
32.48
32.66
32.72
32.38
55.0K
-0.28%
Apr 9, 2019
32.57
32.7
32.7
32.04
38.8K
-0.49%
Apr 8, 2019
32.73
32.79
33.11
32.63
73.8K
0.37%
Apr 5, 2019
32.61
32.5
32.88
32.4
28.1K
0.56%
Apr 4, 2019
32.43
32.62
32.79
32.3
58.3K
-0.37%
Apr 3, 2019
32.55
32.76
32.96
32.55
23.1K
-1.27%
Apr 2, 2019
32.97
32.71
32.97
32.68
28.6K
1.26%
Apr 1, 2019
32.56
32.25
32.81
32.04
182K
0.96%
Mar 29, 2019
32.25
32.5
32.5
31.93
209K
0%
Enviva Partners LP was founded in 2007 (16 years in total.)
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 67
HOLD 33
SELL 0
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
In the world of investing, slow and steady wins the race. With this mantra in mind, trusted author and finance guru Eric Tyson is back with the latest edition of the #1 bestselling book, Investing For Dummies, to help you achieve your investment goals.
May
Mon
Tue
Wed
Thu
Fri
Sat
Sun