Dividends Calendar   Earnings Calendar
HLIT

HLIT  |  Harmonic Inc

Technology sector
Harmonic Inc

Historical Data

Date Price Open High Low Vol Change
May 18 16.83 16.57
16.85
16.36
1.1M 1.69%
May 17 16.55 16.34
16.6
16.26
1.0M 1.04%
May 16 16.38 16.42
16.59
16.32
796K -0.67%
May 15 16.49 16.25
16.55
16.23
1.4M 1.60%
May 12 16.23 15.97
16.24
15.97
1.2M 2.08%
May 11 15.9 16.09
16.28
15.66
1.3M -1.12%
May 10 16.08 16.28
16.3
15.83
3.0M -0.62%
May 9 16.18 14.86
16.28
13.93
4.5M 20.03%
May 8 13.48 13.5
13.6
13.31
1.5M 0.07%
May 5 13.47 13.52
13.62
13.36
953K -0.3%
May 4 13.51 13.37
13.64
13.31
663K 0.75%
May 3 13.41 13.91
13.91
13.36
1.3M -4.01%
May 2 13.97 14.17
14.22
13.82
1.0M -1.48%
May 1 14.18 14.01
14.29
14
718K 0.64%
Apr 28 14.09 13.74
14.13
13.74
1.2M 2.18%
Apr 27 13.79 13.9
13.94
13.49
1.2M -0.14%
Apr 26 13.81 13.9
14.04
13.74
1.5M -0.72%
Apr 25 13.91 14.16
14.2
13.85
726K -2.8%
Apr 24 14.31 14.16
14.32
14.13
585K 1.06%
Apr 21 14.16 14.29
14.38
14.14
772K -1.19%
Apr 20 14.33 14.6
14.69
14.22
1.0M -2.72%
Apr 19 14.73 15.32
15.38
14.48
3.1M -5.03%
Apr 18 15.51 15.57
15.73
15.19
1.4M -0.32%
Apr 17 15.56 15.8
15.91
15.56
975K -1.52%
Apr 14 15.8 15.65
15.99
15.59
1.6M 0.96%
Apr 13 15.65 15.51
15.79
15.33
1.1M 1.16%
Apr 12 15.47 15.6
15.89
15.43
1.8M -0.26%
Apr 11 15.51 15.37
15.63
15.12
1.7M 0.06%
Apr 10 15.5 14.6
15.66
14.58
4.2M 6.09%
Apr 6 14.61 14.45
14.77
14.19
1.7M 0%
Apr 5 14.61 14.46
14.66
14.33
1.4M 0.41%
Apr 4 14.55 14.57
14.61
14.36
1.0M 0.48%
Apr 3 14.48 14.38
14.55
14.13
819K -0.75%
Mar 31 14.59 14.29
14.64
14.25
1.4M 2.24%
Mar 30 14.27 14.13
14.29
14.03
929K 2.22%
Mar 29 13.96 14.09
14.1
13.85
711K -0.36%
Mar 28 14.01 13.97
14.02
13.79
2.1M -0.5%
Mar 27 14.08 14.16
14.22
13.75
842K -0.21%
Mar 24 14.11 13.89
14.15
13.8
894K 0.93%
Mar 23 13.98 13.96
14.36
13.75
1.4M 0.65%
Mar 22 13.89 14.29
14.31
13.86
1.8M -3.34%
Mar 21 14.37 14.4
14.75
14.02
3.6M 9.78%
Mar 20 13.09 12.43
13.13
12.33
1.5M 5.65%
Mar 17 12.39 12.63
12.75
12.31
1.8M -1.9%
Mar 16 12.63 12.37
12.69
11.99
1.3M 0.72%
Mar 15 12.54 12.09
12.76
12.08
2.1M 2.03%
Mar 14 12.29 12.23
12.61
12.15
894K 2.67%
Mar 13 11.97 12.09
12.26
11.95
1.1M -2.13%
Mar 10 12.23 12.45
12.52
12.15
786K -1.45%
Mar 9 12.41 12.96
13.18
12.36
1.1M -4.17%
Mar 8 12.95 12.53
13
12.33
1.1M 4.02%
Mar 7 12.45 12.67
12.67
12.24
1.7M -1.74%
Mar 6 12.67 12.82
13.18
12.64
1.8M -0.71%
Mar 3 12.76 12.95
13.03
12.74
1.8M 0%
Mar 2 12.76 12.99
13.02
12.73
1.1M -2.22%
Mar 1 13.05 13.25
13.37
12.98
902K -1.06%
Feb 28 13.19 13.29
13.5
13.17
958K -0.9%
Feb 27 13.31 13.27
13.37
13.22
482K 0.99%
Feb 24 13.18 13.28
13.36
13.11
658K -1.72%
Feb 23 13.41 13.28
13.42
13.12
893K 1.44%
Feb 22 13.22 13.1
13.23
12.96
843K 1.30%
Feb 21 13.05 13.49
13.64
13
1.2M -3.83%
Feb 17 13.57 13.84
13.89
13.49
1.1M -2.58%
Feb 16 13.93 13.89
14.07
13.68
712K -0.71%
Feb 15 14.03 13.9
14.07
13.74
749K 1.52%
Feb 14 13.82 14.02
14.14
13.75
676K -1.99%
Feb 13 14.1 13.79
14.12
13.73
879K 2.25%
Feb 10 13.79 14.02
14.08
13.79
738K -1.99%
Feb 9 14.07 14.8
14.8
14.07
824K -1.88%
Feb 8 14.34 14.14
14.47
14.14
772K 0.91%
Feb 7 14.21 14.28
14.35
13.91
1.4M -0.98%
Feb 6 14.35 14.16
14.55
14.11
1.2M 0.42%
Feb 3 14.29 14.6
15.19
14.24
2.3M -3.38%
Feb 2 14.79 13.82
14.81
13.5
2.3M 7.49%
Feb 1 13.76 13.08
13.79
13.01
3.0M 4.48%
Jan 31 13.17 12.95
13.79
12.85
8.5M -7.25%
Jan 30 14.2 14.9
14.93
14.17
2.0M -3.73%
Jan 27 14.75 14.85
14.85
14.47
969K -0.41%
Jan 26 14.81 14.42
14.84
14.42
929K 3.35%
Jan 25 14.33 14.29
14.36
13.99
679K -0.14%
Jan 24 14.35 14.63
14.63
14.28
628K -0.97%
Jan 23 14.49 14.6
14.73
14.32
735K -0.41%
Jan 20 14.55 14.46
14.73
14.37
939K -0.55%
Jan 19 14.63 15.2
15.27
14.6
950K -4.07%
Jan 18 15.25 15.35
15.54
15.14
965K -0.52%
Jan 17 15.33 15.32
15.59
15.21
871K 0%
Jan 13 15.33 15.4
15.51
15.16
907K -0.78%
Jan 12 15.45 15.26
15.54
15.04
992K 1.44%
Jan 11 15.23 15.12
15.36
15
1.2M 1.26%
Jan 10 15.04 15.06
15.13
14.74
1.4M -0.33%
Jan 9 15.09 14.79
15.3
14.46
2.7M 8.95%
Jan 6 13.85 13.25
13.89
13.22
830K 5.24%
Jan 5 13.16 13.16
13.3
13.04
671K 0.08%
Jan 4 13.15 13.13
13.32
13.02
1.0M 0.31%
Jan 3 13.11 13.16
13.37
12.99
724K 0.08%
Dec 30 13.1 13.04
13.13
12.94
540K -0.15%
Dec 29 13.12 13.06
13.24
12.93
548K 1.31%
Dec 28 12.95 13.06
13.1
12.87
658K -0.99%
Dec 27 13.08 13.02
13.2
12.97
622K 0.62%
Dec 23 13 13.29
13.35
12.98
1.0M -2.4%
Dec 22 13.32 13.18
13.33
13.01
882K 0.53%
Dec 21 13.25 13.36
13.59
13.23
1.0M -0.75%
Dec 20 13.35 13.36
13.52
13.2
750K -0.07%
Dec 19 13.36 13.49
13.52
13.17
1.3M -1.33%
Dec 16 13.54 13.58
13.71
13.33
1.7M -1.17%
Dec 15 13.7 14.08
14.21
13.68
1.8M -3.59%
Dec 14 14.21 14.32
15.16
14.06
4.1M 7.73%
Dec 13 13.19 13.95
14.11
13.17
1.6M -3.65%
Dec 12 13.69 13.6
13.73
13.3
1.0M 0.96%
Dec 9 13.56 13.41
13.64
13.26
1.2M 0.97%
Dec 8 13.43 13.44
13.77
13.33
1.3M 1.13%
Dec 7 13.28 13.61
13.79
13.23
1.1M -2.5%
Dec 6 13.62 13.39
13.64
13.23
1.9M 1.41%
Dec 5 13.43 14.98
14.98
13.28
2.8M -10.65%
Dec 2 15.03 14.89
15.3
14.72
997K 0%
Dec 1 15.03 15.3
15.37
14.87
1.7M -2.02%
Nov 30 15.34 14.88
15.35
14.86
1.6M 3.72%
Nov 29 14.79 14.95
15.09
14.48
729K -1.27%
Nov 28 14.98 14.86
15.29
14.75
1.5M 0.47%
Nov 25 14.91 14.76
14.98
14.69
550K 1.02%
Nov 23 14.76 14.45
14.99
14.4
1.1M 2.64%
Nov 22 14.38 14.4
14.65
13.99
1.4M 0.28%
Nov 21 14.34 14.6
14.77
14.29
1.2M -2.45%
Nov 18 14.7 13.91
14.91
13.91
2.1M 7.30%
Nov 17 13.7 13.37
13.71
13.31
1.7M 2.16%
Nov 16 13.41 13.5
13.56
13.32
1.1M -1.83%
Nov 15 13.66 13.62
13.92
13.55
1.3M 1.86%
Nov 14 13.41 13.07
13.68
13.02
1.9M 2.68%
Nov 11 13.06 13.53
13.63
12.9
2.1M -3.62%
Nov 10 13.55 13.65
13.81
13.54
1.5M 3.12%
Nov 9 13.14 13.56
13.64
13.12
1.3M -4.23%
Nov 8 13.72 13.54
14.02
13.48
1.5M 1.63%
Nov 7 13.5 14
14.14
13.44
2.3M -3.23%
Nov 4 13.95 14.3
14.44
13.81
1.9M -0.71%
Nov 3 14.05 14.09
14.31
13.99
2.7M -1.75%
Nov 2 14.3 13.87
14.93
13.82
2.4M 3.03%
Nov 1 13.88 15.6
15.8
13.62
5.6M -10.16%
Oct 31 15.45 15.54
15.65
15.33
2.5M -1.28%
Oct 28 15.65 15.26
15.73
15.24
1.5M 2.09%
Oct 27 15.33 15.43
15.56
15.18
1.5M -0.39%
Oct 26 15.39 15.49
15.79
15.38
1.5M -0.65%
Oct 25 15.49 15.21
15.65
15.15
1.9M 2.31%
Oct 24 15.14 15
15.24
14.66
1.3M 1.61%
Oct 21 14.9 14.59
14.96
14.35
1.5M 2.83%
Oct 20 14.49 14.3
14.83
14.22
1.9M 0.28%
Oct 19 14.45 14.38
15.02
14.3
2.9M 1.05%
Oct 18 14.3 14.24
14.33
14
1.9M 2.29%
Oct 17 13.98 13.66
14.05
13.46
2.1M 3.79%
Oct 14 13.47 14
14.15
13.37
2.0M -2.95%
Oct 13 13.88 13.28
13.98
13.15
2.9M 1.61%
Oct 12 13.66 13.47
13.87
13.32
2.1M 1.94%
Oct 11 13.4 13.39
13.48
13.04
2.4M -0.67%
Oct 10 13.49 13.3
13.53
13.08
2.5M 1.58%
Oct 7 13.28 13.6
13.66
13.02
1.2M -3.42%
Oct 6 13.75 13.15
13.8
13.1
2.7M 3.93%
Oct 5 13.23 13.21
13.52
13.07
2.1M -0.3%
Oct 4 13.27 13.11
13.47
13.09
2.2M 2.39%
Oct 3 12.96 13.3
13.31
12.73
2.1M -0.84%
Sep 30 13.07 12.65
13.32
12.65
2.9M 3.08%
Sep 29 12.68 12.85
12.87
12.41
1.7M -2.46%
Sep 28 13 11.97
13.08
11.4
3.6M 10.17%
Sep 27 11.8 11.67
12.07
11.62
2.1M 2.25%
Sep 26 11.54 11.25
11.9
11.11
2.0M 4.25%
Sep 23 11.07 11.34
11.37
10.97
965K -3.4%
Sep 22 11.46 11.68
11.75
11.31
1.0M -2.55%
Sep 21 11.76 11.81
12.02
11.75
1.1M -0.68%
Sep 20 11.84 11.97
11.97
11.67
1.2M -1.09%
Sep 19 11.97 11.81
12.02
11.69
1.4M 0.76%
Sep 16 11.88 11.31
12.09
11.28
4.0M 6.07%
Sep 15 11.2 10.84
11.21
10.6
1.3M 2.66%
Sep 14 10.91 10.84
10.91
10.7
724K 1.02%
Sep 13 10.8 10.85
10.93
10.78
991K -2.35%
Sep 12 11.06 11.07
11.19
10.95
688K 0.55%
Sep 9 11 11.18
11.32
10.99
602K -0.36%
Sep 8 11.04 10.96
11.07
10.87
407K 0.36%
Sep 7 11 10.89
11.03
10.82
616K 1.29%
Sep 6 10.86 11
11.02
10.69
789K -1.27%
Sep 2 11 11.05
11.12
10.87
774K 0.27%
Sep 1 10.97 11.14
11.15
10.81
773K -2.58%
Aug 31 11.26 11.06
11.33
11.05
1.6M 2.93%
Aug 30 10.94 11.12
11.13
10.88
676K -1.08%
Aug 29 11.06 11.14
11.26
11.06
360K -1.43%
Aug 26 11.22 11.45
11.45
11.2
463K -1.92%
Aug 25 11.44 11.24
11.44
11.24
603K 2.33%
Aug 24 11.18 11.08
11.25
11.04
381K 0.54%
Aug 23 11.12 11.25
11.36
11.1
522K -0.63%
Aug 22 11.19 11.15
11.25
11.03
507K -1.15%
Aug 19 11.32 11.32
11.35
11.23
608K -1.05%
Aug 18 11.44 11.18
11.56
11.18
983K 2.33%
Aug 17 11.18 11.38
11.4
11.07
393K -1.76%
Aug 16 11.38 11.37
11.48
11.32
485K -0.7%
Aug 15 11.46 11.13
11.47
11.12
560K 2.14%
Aug 12 11.22 11.21
11.31
11.06
603K 0.72%
Aug 11 11.14 11.17
11.23
11.07
692K 0%
Aug 10 11.14 11.08
11.23
11.01
820K 2.11%
Aug 9 10.91 11.01
11.1
10.86
565K -1.62%
Aug 8 11.09 11.12
11.4
11.01
735K -2.2%
Aug 5 11.34 11.14
11.35
11.07
1.0M 0.35%
Aug 4 11.3 11.23
11.44
11.16
1.2M 1.44%
Aug 3 11.14 10.9
11.22
10.69
1.4M 2.39%
Aug 2 10.88 11.39
11.74
10.85
1.8M 0.28%
Aug 1 10.85 10.85
10.94
10.72
1.1M -0.64%
Jul 29 10.92 10.85
10.97
10.68
758K 0.92%
Jul 28 10.82 10.56
10.84
10.47
1.8M 2.46%
Jul 27 10.56 10.14
10.57
10.09
755K 4.66%
Jul 26 10.09 10.02
10.14
10.02
406K -0.3%
Jul 25 10.12 10.31
10.33
9.98
780K -2.03%
Jul 22 10.33 10.43
10.54
10.18
956K -1.24%
Jul 21 10.46 10.08
10.46
9.97
1.1M 4.70%
Jul 20 9.99 9.7
10.02
9.55
1.0M 3.10%
Jul 19 9.69 9.4
9.8
9.4
470K 4.31%
Jul 18 9.29 9.49
9.49
9.27
285K -1.69%
Jul 15 9.45 9.37
9.49
9.15
485K 2.83%
Jul 14 9.19 9.04
9.21
8.92
371K 0.33%
Jul 13 9.16 8.83
9.16
8.78
338K 2.58%
Jul 12 8.93 9.07
9.15
8.9
348K -1.65%
Jul 11 9.08 9.07
9.14
8.98
291K -0.77%
Jul 8 9.15 8.89
9.27
8.89
327K 2.12%
Jul 7 8.96 8.76
8.97
8.6
440K 3.46%
Jul 6 8.66 8.59
8.71
8.45
308K 0.46%
Jul 5 8.62 8.4
8.64
8.29
480K 0.23%
Jul 1 8.6 8.6
8.68
8.4
505K -0.81%
Jun 30 8.67 8.43
8.7
8.43
578K 1.05%
Jun 29 8.58 8.64
8.68
8.43
386K -0.23%
Jun 28 8.6 8.8
8.85
8.6
288K -1.94%
Jun 27 8.77 8.75
8.89
8.71
348K 1.04%
Jun 24 8.68 8.5
8.8
8.48
2.5M 3.33%
Jun 23 8.4 8.55
8.57
8.38
536K -0.94%
Jun 22 8.48 8.52
8.63
8.47
572K -1.51%
Jun 21 8.61 8.55
8.74
8.55
565K 1.77%
Jun 17 8.46 8.51
8.73
8.44
1.0M 0.24%
Jun 16 8.44 8.58
8.58
8.27
754K -3.54%
Jun 15 8.75 8.69
8.91
8.55
639K 1.98%
Jun 14 8.58 8.67
8.72
8.51
441K -0.92%
Jun 13 8.66 8.94
9.07
8.64
675K -6.18%
Jun 10 9.23 9.54
9.62
9.23
562K -4.55%
Jun 9 9.67 9.66
9.86
9.65
381K -0.82%
Jun 8 9.75 9.84
9.85
9.7
303K -1.32%
Jun 7 9.88 9.61
9.89
9.61
524K 0.92%
Jun 6 9.79 10.04
10.1
9.74
466K -1.9%
Jun 3 9.98 10.22
10.23
9.94
743K -3.2%
Jun 2 10.31 9.94
10.32
9.8
1.1M 3.72%
Jun 1 9.94 9.74
9.98
9.68
620K 3.22%
May 31 9.63 9.68
9.8
9.57
859K -1.43%
May 27 9.77 9.72
9.85
9.61
335K 1.45%
May 26 9.63 9.36
9.77
9.28
696K 3.22%
May 25 9.33 9.34
9.49
9.29
874K -0.85%
May 24 9.41 9.25
9.47
9.16
498K 1.51%
May 23 9.27 9.33
9.33
9.09
590K -0.32%
May 20 9.3 9.36
9.37
9.05
468K 0.76%
May 19 9.23 9.09
9.37
8.97
601K 0.33%
May 18 9.2 9.09
9.49
8.95
823K -1.08%
May 17 9.3 9.01
9.34
9.01
553K 3.91%
May 16 8.95 9.14
9.24
8.91
480K -3.56%
May 13 9.28 8.94
9.35
8.94
746K 5.10%
May 12 8.83 8.76
9.14
8.64
515K 0%
May 11 8.83 8.97
9.23
8.79
410K -1.78%
May 10 8.99 8.85
9.06
8.73
848K 2.16%
May 9 8.8 9.04
9.09
8.75
608K -3.93%
May 6 9.16 9.22
9.41
9.07
579K -2.03%
May 5 9.35 9.57
9.61
9.24
681K -4.3%
May 4 9.77 9.78
9.92
9.42
972K 0.62%
May 3 9.71 9.74
9.99
9.28
1.8M 12.91%
May 2 8.6 8.36
8.65
8.36
776K 3.61%
Apr 29 8.3 8.49
8.61
8.25
778K -3.04%
Apr 28 8.56 8.45
8.7
8.31
671K 2.15%
Apr 27 8.38 8.45
8.53
8.35
529K -1.3%
Apr 26 8.49 8.73
8.75
8.47
504K -3.85%
Apr 25 8.83 8.48
8.87
8.48
528K 3.40%
Apr 22 8.54 8.73
8.89
8.5
524K -2.84%
Apr 21 8.79 9.33
9.52
8.77
756K 0.80%
Apr 20 8.72 8.76
8.89
8.69
497K 0.93%
Apr 19 8.64 8.47
8.68
8.45
522K 1.89%
Apr 18 8.48 8.48
8.61
8.4
516K -0.7%
Apr 14 8.54 8.73
8.74
8.52
575K -1.27%
Apr 13 8.65 8.51
8.7
8.47
437K 1.53%
Apr 12 8.52 8.56
8.74
8.45
486K 0.47%
Apr 11 8.48 8.48
8.6
8.34
691K -0.82%
Apr 8 8.55 8.7
8.91
8.54
539K -1.84%
Apr 7 8.71 8.75
8.86
8.62
678K -0.91%
Apr 6 8.79 8.86
8.95
8.65
645K -2.33%
Apr 5 9 9.31
9.34
8.99
478K -3.33%
Apr 4 9.31 9.34
9.39
9.11
593K -0.32%
Apr 1 9.34 9.34
9.45
9.18
608K 0.54%
Mar 31 9.29 9.32
9.45
9.22
1.5M -0.32%
Mar 30 9.32 9.52
9.53
9.31
390K -2.2%
Mar 29 9.53 9.4
9.64
9.33
529K 2.58%
Mar 28 9.29 9.29
9.31
9.16
368K -0.32%
Mar 25 9.32 9.43
9.49
9.27
449K -2.2%
Mar 24 9.53 9.51
9.54
9.34
491K 1.28%
Mar 23 9.41 9.53
9.56
9.4
336K -2.28%
Mar 22 9.63 9.52
9.71
9.51
419K 1.48%
Mar 21 9.49 9.61
9.69
9.37
363K -1.25%
Mar 18 9.61 9.41
9.64
9.34
1.1M 2.45%
Mar 17 9.38 9.16
9.44
9.14
528K 2.18%
Mar 16 9.18 9
9.25
8.98
660K 3.03%
Mar 15 8.91 8.72
8.94
8.72
470K 2.18%
Mar 14 8.72 8.85
8.97
8.68
423K -1.69%
Mar 11 8.87 9.14
9.23
8.85
346K -1.88%
Mar 10 9.04 8.96
9.06
8.91
262K -0.99%
Mar 9 9.13 9.23
9.25
8.97
410K 3.99%
Mar 8 8.78 8.72
8.94
8.65
550K 1.15%
Mar 7 8.68 8.93
8.93
8.66
675K -2.8%
Mar 4 8.93 9.07
9.1
8.88
575K -2.83%
Mar 3 9.19 9.29
9.29
9.08
941K -0.76%
Mar 2 9.26 9.03
9.28
9.03
611K 2.55%
Mar 1 9.03 9.19
9.35
8.95
741K -3.01%
Feb 28 9.31 9.25
9.36
9.19
682K 0%
Feb 25 9.31 9.19
9.35
9.1
660K 1.31%
Feb 24 9.19 8.52
9.2
8.44
702K 4.31%
Feb 23 8.81 9.1
9.18
8.81
424K -2.44%
Feb 22 9.03 9.18
9.28
9
688K -2.69%
Feb 18 9.28 9.35
9.42
9.2
1.1M -1.28%
Feb 17 9.4 9.25
9.54
9.25
624K -1.05%
Feb 16 9.5 9.36
9.56
9.27
1.0M 0.74%
Feb 15 9.43 9.19
9.47
9.19
523K 3.51%
Feb 14 9.11 9.15
9.25
9.02
555K -0.55%
Feb 11 9.16 9.33
9.41
9.08
629K -1.93%
Feb 10 9.34 9.15
9.61
9.12
1.1M 0.32%
Feb 9 9.31 9.32
9.38
9.25
951K 0.43%
Feb 8 9.27 9.1
9.39
9.1
893K 2.09%
Feb 7 9.08 9.35
9.42
9.04
942K -3.3%
Feb 4 9.39 9.26
9.6
9.2
2.0M 6.10%
Feb 3 8.85 8.81
9.07
8.81
1.2M -2.21%
Feb 2 9.05 9.26
9.31
8.82
2.0M -1.84%
Feb 1 9.22 9.8
9.9
9.11
6.6M -14.31%
Jan 31 10.76 10.36
10.77
10.33
1.8M 4.16%
Jan 28 10.33 10.11
10.39
9.9
1.0M 2.18%
Jan 27 10.11 10.45
10.57
10.03
828K -2.03%
Jan 26 10.32 10.52
10.65
10.22
673K -0.29%
Jan 25 10.35 10.54
10.58
10.23
778K -3.54%
Jan 24 10.73 10.14
10.76
10.14
1.3M 3.17%
Jan 21 10.4 10.5
10.77
10.4
740K -1.89%
Jan 20 10.6 10.84
11.02
10.59
371K -1.58%
Jan 19 10.77 10.9
10.97
10.73
424K -0.65%
Jan 18 10.84 11.22
11.41
10.82
566K -5.24%
Jan 14 11.44 11.23
11.48
11.23
440K 0.79%
Jan 13 11.35 11.5
11.6
11.33
378K -0.53%
Jan 12 11.41 11.64
11.64
11.36
500K -0.78%
Jan 11 11.5 11.55
11.55
11.17
436K 1.41%
Jan 10 11.34 11.07
11.41
10.96
612K 1.25%
Jan 7 11.2 11.59
11.62
11.18
677K -3.11%
Jan 6 11.56 11.59
11.67
11.29
660K 0%
Jan 5 11.56 12.12
12.22
11.52
1.0M -5.01%
Jan 4 12.17 12.02
12.22
11.89
990K 1.25%
Jan 3 12.02 11.81
12.07
11.81
1.1M 2.21%
Dec 31 11.76 11.74
12.02
11.74
1.1M -0.08%
Dec 30 11.77 11.92
11.97
11.76
365K -1.18%
Dec 29 11.91 11.89
12.03
11.79
519K 0.17%
Dec 28 11.89 12.14
12.14
11.84
486K -1.74%
Dec 27 12.1 11.76
12.22
11.73
986K 3.51%
Dec 23 11.69 11.49
11.8
11.48
574K 2.10%
Dec 22 11.45 11.11
11.45
11.03
626K 3.71%
Dec 21 11.04 10.82
11.11
10.82
547K 2.41%
Dec 20 10.78 10.71
10.88
10.6
671K -0.83%
Dec 17 10.87 10.7
11.01
10.56
2.7M 0.56%
Dec 16 10.81 11.04
11.18
10.67
1.2M -1.91%
Dec 15 11.02 10.65
11.02
10.58
755K 3.77%
Dec 14 10.62 10.62
10.98
10.48
554K -0.75%
Dec 13 10.7 10.8
10.84
10.6
462K -1.02%
Dec 10 10.81 11
11.07
10.68
441K -0.18%
Dec 9 10.83 10.78
11.12
10.78
604K 0.56%
Dec 8 10.77 10.84
10.86
10.65
368K -0.09%
Dec 7 10.78 10.84
11.04
10.65
1.1M 1.70%
Dec 6 10.6 10.58
10.82
10.25
833K 0%
Dec 3 10.6 10.76
10.88
10.58
951K -1.3%
Dec 2 10.74 10.52
10.99
10.4
999K 1.99%
Dec 1 10.53 11
11.08
10.51
742K -2.05%
Nov 30 10.75 11.07
11.46
10.63
987K -4.02%
Nov 29 11.2 10.96
11.43
10.93
1.1M 4.48%
Nov 26 10.72 10.94
11.06
10.66
626K -5.3%
Nov 24 11.32 11.13
11.41
11.04
395K 1.71%
Nov 23 11.13 11.23
11.31
11.04
769K -1.24%
Nov 22 11.27 11.14
11.63
11.12
1.5M 1.71%
Nov 19 11.08 10.96
11.36
10.89
1.3M 1.19%
Nov 18 10.95 10.92
10.99
10.73
586K 1.11%
Nov 17 10.83 10.83
11.02
10.77
798K -1.55%
Nov 16 11 10.48
11.09
10.48
911K 2.14%
Nov 15 10.77 10.72
10.85
10.62
714K 0%
Nov 12 10.77 10.73
10.94
10.66
580K 0.28%
Nov 11 10.74 10.51
10.77
10.5
467K 2.38%
Nov 10 10.49 10.62
10.73
10.4
569K -1.5%
Nov 9 10.65 10.8
10.88
10.57
1.0M -1.39%
Nov 8 10.8 11.2
11.2
10.78
679K 0.56%
Nov 5 10.74 10.87
11.01
10.69
877K -0.28%
Nov 4 10.77 10.65
11.19
10.65
1.3M 1.32%
Nov 3 10.63 10.42
10.91
10.42
1.8M 1.24%
Nov 2 10.5 10.3
11.1
10.3
2.8M 12.54%
Nov 1 9.33 9.06
9.42
9.06
1.8M 2.87%
Oct 29 9.07 8.96
9.08
8.92
514K 0.78%
Oct 28 9 9.08
9.09
8.92
430K -0.66%
Oct 27 9.06 8.81
9.15
8.81
513K 3.07%
Oct 26 8.79 8.84
8.9
8.72
573K -0.34%
Oct 25 8.82 9.26
9.31
8.78
673K -5.06%
Oct 22 9.29 9.33
9.49
9.22
763K -0.96%
Oct 21 9.38 9.14
9.41
9.07
3.1M 2.07%
Oct 20 9.19 9.1
9.27
9.02
349K 1.55%
Oct 19 9.05 9.11
9.11
9.01
453K -0.33%
Oct 18 9.08 9.21
9.21
8.98
629K -2.05%
Oct 15 9.27 9.67
9.7
9.26
706K -2.93%
Oct 14 9.55 9.33
9.57
9.27
790K 3.35%
Oct 13 9.24 9.2
9.27
9.1
469K 0.87%
Oct 12 9.16 9
9.2
8.82
868K 5.90%
Oct 11 8.65 8.63
8.69
8.56
340K 0%
Oct 8 8.65 8.77
8.77
8.63
339K -0.92%
Oct 7 8.73 8.73
8.93
8.72
347K 1.39%
Oct 6 8.61 8.69
8.69
8.56
512K -1.15%
Oct 5 8.71 8.7
8.72
8.57
414K 1.16%
Oct 4 8.61 8.8
8.9
8.59
494K -2.27%
Oct 1 8.81 8.9
8.9
8.72
592K 0.69%
Sep 30 8.75 8.8
8.9
8.7
456K 0.11%
Sep 29 8.74 8.85
8.89
8.66
504K -1.02%
Sep 28 8.83 9.04
9.06
8.83
574K -2.97%
Sep 27 9.1 9.04
9.2
9.04
332K 1.11%
Sep 24 9 9.02
9.12
8.9
390K -0.44%
Sep 23 9.04 8.94
9.14
8.86
557K 1.69%
Sep 22 8.89 8.81
8.98
8.81
341K 1.48%
Sep 21 8.76 8.85
8.89
8.68
396K -0.11%
Sep 20 8.77 8.81
8.94
8.68
628K -2.34%
Sep 17 8.98 9.07
9.13
8.81
1.7M -0.55%
Sep 16 9.03 8.94
9.07
8.88
542K 0.44%
Sep 15 8.99 8.91
8.99
8.68
968K 0.67%
Sep 14 8.93 9.17
9.24
8.76
1.3M -2.93%
Sep 13 9.2 9.02
9.4
8.86
1.1M 3.60%
Sep 10 8.88 9.02
9.16
8.85
643K -0.89%
Sep 9 8.96 9.02
9.02
8.89
717K -0.67%
Sep 8 9.02 8.94
9.11
8.84
518K -0.22%
Sep 7 9.04 9.19
9.24
8.98
723K -1.74%
Sep 3 9.2 9.37
9.46
9.18
482K -2.44%
Sep 2 9.43 9.22
9.54
9.17
549K 2.50%
Sep 1 9.2 9.2
9.35
9.15
559K -0.43%
Aug 31 9.24 9.17
9.36
9.1
438K 0.98%
Aug 30 9.15 9.4
9.4
9.08
1.0M -2.56%
Aug 27 9.39 9.38
9.63
9.36
733K 0%
Aug 26 9.39 9.45
9.48
9.3
660K -0.95%
Aug 25 9.48 9.79
9.84
9.48
444K -2.57%
Aug 24 9.73 9.75
9.78
9.64
447K -0.41%
Aug 23 9.77 9.68
10.05
9.66
881K -0.61%
Aug 20 9.83 9.4
9.89
9.35
1.1M 4.35%
Aug 19 9.42 9.48
9.63
9.4
705K -1.67%
Aug 18 9.58 9.49
9.69
9.39
900K 0.84%
Aug 17 9.5 9.44
9.52
9.34
454K -0.42%
Aug 16 9.54 9.55
9.59
9.4
530K -1.24%
Aug 13 9.66 9.76
9.76
9.55
402K -0.62%
Aug 12 9.72 9.85
9.92
9.6
457K -1.72%
Aug 11 9.89 9.75
9.95
9.56
519K 1.75%
Aug 10 9.72 9.79
9.85
9.65
509K -1.02%
Aug 9 9.82 9.99
9.99
9.8
502K -1.8%
Aug 6 10 10.34
10.42
9.92
767K -1.38%
Aug 5 10.14 10.1
10.22
9.9
1.1M 0.60%
Aug 4 10.08 10.3
10.39
10.06
2.1M -5.17%
Aug 3 10.63 9.46
10.72
9.46
6.0M 23.03%
Aug 2 8.64 8.85
8.94
8.6
1.2M -2.37%
Jul 30 8.85 8.36
8.9
8.36
2.2M 5.23%
Jul 29 8.41 8.38
8.52
8.34
322K 0.96%
Jul 28 8.33 8.23
8.38
8.11
304K 1.83%
Jul 27 8.18 8.33
8.38
8.03
482K -2.62%
Jul 26 8.4 8.2
8.44
8.2
450K 2.56%
Jul 23 8.19 8.14
8.2
8.04
194K 1.49%
Jul 22 8.07 8.18
8.18
7.96
403K -1.34%
Jul 21 8.18 7.98
8.24
7.98
380K 3.28%
Jul 20 7.92 7.77
8.05
7.75
745K 2.86%
Jul 19 7.7 7.77
7.86
7.64
627K -2.78%
Jul 16 7.92 8.1
8.22
7.91
548K -1.12%
Jul 15 8.01 8.15
8.15
7.95
357K -1.72%
Jul 14 8.15 8.3
8.35
8.13
353K -0.73%
Jul 13 8.21 8.2
8.31
8.17
567K 0.37%
Jul 12 8.18 8.19
8.22
8.13
266K 0.25%
Jul 9 8.16 8.04
8.22
8.02
231K 2.51%
Jul 8 7.96 7.93
8.05
7.8
316K -1.61%
Jul 7 8.09 8.31
8.32
8.01
491K -2.65%
Jul 6 8.31 8.37
8.39
8.15
434K 1.09%
Jul 2 8.22 8.28
8.29
8.14
566K -1.08%
Jul 1 8.31 8.4
8.54
8.3
358K -2.46%
Jun 30 8.52 8.46
8.57
8.42
1.5M 0%
Jun 29 8.52 8.43
8.57
8.36
659K 1.07%
Jun 28 8.43 8.37
8.67
8.33
651K 0.72%
Jun 25 8.37 8.31
8.4
8.24
2.5M 0.72%
Jun 24 8.31 8.12
8.35
8.1
462K 2.85%
Jun 23 8.08 7.93
8.13
7.91
562K 1.25%
Jun 22 7.98 7.95
8.01
7.89
524K 0%
Jun 21 7.98 7.96
8.02
7.84
635K 1.14%
Jun 18 7.89 8.03
8.1
7.85
1.1M -2.59%
Jun 17 8.1 8.18
8.2
8.01
645K -1.58%
Jun 16 8.23 8.09
8.3
8.03
723K 1.11%
Jun 15 8.14 8.14
8.25
7.95
1.6M 2.91%
Jun 14 7.91 7.64
8.01
7.42
1.3M 3.94%
Jun 11 7.61 7.65
7.68
7.55
245K 0.40%
Jun 10 7.58 7.47
7.6
7.44
336K 2.02%
Jun 9 7.43 7.55
7.65
7.36
648K -1.72%
Jun 8 7.56 7.55
7.74
7.51
418K 0.53%
Jun 7 7.52 7.15
7.54
7.15
836K 5.17%
Jun 4 7.15 7.08
7.18
7.08
266K 0.99%
Jun 3 7.08 7
7.12
6.97
562K 0.57%
Jun 2 7.04 7.12
7.14
7.01
414K -0.71%
Jun 1 7.09 7.02
7.11
6.93
640K 1.72%
May 28 6.97 7.05
7.1
6.9
708K -0.29%
May 27 6.99 6.93
7.05
6.93
441K 1.60%
May 26 6.88 6.72
6.88
6.69
385K 2.23%
May 25 6.73 6.98
7
6.72
689K -3.17%
May 24 6.95 6.92
6.99
6.87
384K 0.72%
May 21 6.9 6.99
7.17
6.89
789K 0%
May 20 6.9 6.83
6.97
6.76
583K 1.02%
May 19 6.83 6.83
6.95
6.8
516K -2.01%
May 18 6.97 7
7.14
6.97
477K 0.43%
May 17 6.94 6.88
7.08
6.88
443K -0.57%
May 14 6.98 6.97
7.01
6.89
690K 1.31%
May 13 6.89 6.9
7.03
6.74
604K 0.73%
May 12 6.84 6.91
7.04
6.83
504K -2.7%
May 11 7.03 6.9
7.14
6.85
532K -0.28%
May 10 7.05 7.27
7.47
7.01
812K -2.76%
May 7 7.25 7.28
7.43
7.22
882K 0.42%
May 6 7.22 7.27
7.27
7.06
561K -0.55%
May 5 7.26 7.19
7.31
7.02
1.4M 2.98%
May 4 7.05 7.95
7.98
6.9
2.2M -13.07%
May 3 8.11 7.85
8.26
7.8
818K 3.71%
Apr 30 7.82 8.09
8.09
7.79
448K -4.63%
Apr 29 8.2 8.21
8.24
8.09
647K 1.23%
Apr 28 8.1 7.96
8.18
7.89
479K 1.50%
Apr 27 7.98 7.97
8.09
7.95
401K 0.50%
Apr 26 7.94 7.84
8.02
7.8
460K 2.32%
Apr 23 7.76 7.7
7.84
7.61
384K 1.17%
Apr 22 7.67 7.77
7.81
7.57
536K -0.65%
Apr 21 7.72 7.54
7.74
7.46
589K 1.85%
Apr 20 7.58 7.81
8.2
7.55
968K -7.79%
Apr 19 8.22 8.41
8.43
7.98
596K -3.18%
Apr 16 8.49 8.61
8.69
8.32
591K 1.19%
Apr 15 8.39 8.56
8.56
8.18
455K -0.12%
Apr 14 8.4 8.98
9.2
8.37
1.1M -4.65%
Apr 13 8.81 8.04
8.84
8.04
3.3M 9.03%
Apr 12 8.08 7.96
8.1
7.96
976K 1.13%
Apr 9 7.99 7.94
8.03
7.88
295K 0.13%
Apr 8 7.98 7.95
8.07
7.91
758K 1.01%
Apr 7 7.9 8.19
8.19
7.86
516K -3.89%
Apr 6 8.22 8.05
8.24
8.02
762K 1.73%
Apr 5 8.08 7.97
8.11
7.92
592K 2.02%
Apr 1 7.92 7.85
8.04
7.85
488K 1.02%
Mar 31 7.84 7.92
7.95
7.78
1.7M -0.25%
Mar 30 7.86 7.63
7.94
7.56
262K 3.01%
Mar 29 7.63 8.04
8.12
7.62
496K -5.57%
Mar 26 8.08 7.91
8.09
7.83
298K 2.54%
Mar 25 7.88 7.66
7.91
7.53
302K 2.47%
Mar 24 7.69 7.97
8.05
7.69
269K -2.16%
Mar 23 7.86 8.08
8.15
7.74
487K -2.84%
Mar 22 8.09 8.24
8.24
8.06
281K -0.86%
Mar 19 8.16 8.25
8.43
8.04
1.3M -0.49%
Mar 18 8.2 8.32
8.52
8.18
501K -2.03%
Mar 17 8.37 8.36
8.39
8.12
388K 0%
Mar 16 8.37 8.36
8.56
8.34
727K -0.12%
Mar 15 8.38 8.34
8.43
8.25
357K 0.24%
Mar 12 8.36 8.44
8.51
8.29
444K -1.07%
Mar 11 8.45 8.22
8.57
8.2
802K 3.30%
Mar 10 8.18 8.02
8.23
7.98
504K 2.63%
Mar 9 7.97 7.94
8.08
7.77
575K 1.66%
Mar 8 7.84 7.54
8.03
7.5
812K 3.57%
Mar 5 7.57 7.9
7.9
7.45
685K -2.7%
Mar 4 7.78 8.14
8.14
7.72
496K -4.19%
Mar 3 8.12 8.15
8.28
8.04
368K -0.61%
Mar 2 8.17 8.22
8.22
8
504K -0.61%
Mar 1 8.22 7.88
8.25
7.84
663K 6.20%
Feb 26 7.74 7.97
8.04
7.69
614K -2.64%
Feb 25 7.95 8.21
8.22
7.89
479K -2.33%
Feb 24 8.14 7.88
8.25
7.88
1.1M 3.83%
Feb 23 7.84 7.8
7.96
7.76
605K -2%
Feb 22 8 7.65
8.04
7.65
800K 2.56%
Feb 19 7.8 7.6
8.03
7.6
1.2M 2.77%
Feb 18 7.59 7.59
7.72
7.51
665K -0.52%
Feb 17 7.63 7.49
7.71
7.46
426K 0.93%
Feb 16 7.56 7.66
7.72
7.33
746K -0.66%
Feb 12 7.61 7.7
7.82
7.51
814K -2.06%
Feb 11 7.77 8.05
8.11
7.74
595K -2.02%
Feb 10 7.93 7.96
8.14
7.84
678K -0.25%
Feb 9 7.95 7.83
8.19
7.78
693K 2.19%
Feb 8 7.78 7.67
7.79
7.6
669K 1.83%
Feb 5 7.64 7.77
7.86
7.58
799K -0.39%
Feb 4 7.67 7.67
7.72
7.62
578K 0%
Feb 3 7.67 7.85
7.89
7.52
2.2M -2.79%
Feb 2 7.89 8.4
8.4
7.78
981K 0.13%
Feb 1 7.88 7.86
7.97
7.76
860K 1.55%
Jan 29 7.76 7.98
7.99
7.7
583K -1.52%
Jan 28 7.88 8.16
8.22
7.88
664K -3.67%
Jan 27 8.18 8.03
8.41
7.91
548K -0.49%
Jan 26 8.22 8.2
8.47
8.1
596K 1.23%
Jan 25 8.12 8.11
8.28
7.99
317K 0.37%
Jan 22 8.09 8.03
8.14
7.92
370K -0.12%
Jan 21 8.1 8.1
8.19
8.03
512K 0.62%
Jan 20 8.05 8.11
8.21
7.95
288K -0.86%
Jan 19 8.12 8
8.21
7.86
526K 2.92%
Jan 15 7.89 8.07
8.11
7.83
338K -2.95%
Jan 14 8.13 7.88
8.36
7.87
984K 4.36%
Jan 13 7.79 7.95
7.99
7.76
481K -2.14%
Jan 12 7.96 7.79
8
7.79
353K 2.71%
Jan 11 7.75 7.69
7.79
7.69
343K -0.51%
Jan 8 7.79 7.84
7.89
7.7
578K -0.13%
Jan 7 7.8 7.64
7.83
7.52
511K 2.90%
Jan 6 7.58 7.37
7.66
7.28
948K 4.26%
Jan 5 7.27 7.26
7.36
7.21
353K 0%
Jan 4 7.27 7.43
7.48
7.08
378K -1.62%
Dec 31, 2020 7.39 7.32
7.45
7.27
395K 1.37%
Dec 30, 2020 7.29 7.35
7.43
7.01
307K 0.14%
Dec 29, 2020 7.28 7.43
7.46
7.18
425K -1.62%
Dec 28, 2020 7.4 7.25
7.43
7.19
421K 2.92%
Dec 24, 2020 7.19 7.18
7.23
7.09
171K 1.27%
Dec 23, 2020 7.1 7.17
7.19
7.04
286K 0.28%
Dec 22, 2020 7.08 6.76
7.16
6.72
525K 4.58%
Dec 21, 2020 6.77 6.9
7.01
6.64
628K -4.38%
Dec 18, 2020 7.08 7.12
7.49
7.05
2.8M 0.28%
Dec 17, 2020 7.06 7.1
7.13
6.98
465K 0.28%
Dec 16, 2020 7.04 7.17
7.24
7.01
363K -0.98%
Dec 15, 2020 7.11 7.09
7.14
6.99
587K 0.85%
Dec 14, 2020 7.05 7.07
7.23
6.96
894K 0.57%
Dec 11, 2020 7.01 6.97
7.04
6.86
224K -0.14%
Dec 10, 2020 7.02 6.85
7.09
6.8
277K 1.01%
Dec 9, 2020 6.95 7.29
7.32
6.92
413K -4.53%
Dec 8, 2020 7.28 7.11
7.29
7.05
335K 1.25%
Dec 7, 2020 7.19 7.1
7.32
7.03
409K 1.27%
Dec 4, 2020 7.1 6.94
7.14
6.93
418K 2.90%
Dec 3, 2020 6.9 6.69
6.96
6.68
398K 3.14%
Dec 2, 2020 6.69 6.42
6.7
6.31
383K 3.72%
Dec 1, 2020 6.45 6.58
6.63
6.39
628K -1.23%
Nov 30, 2020 6.53 6.67
6.72
6.49
593K -2.68%
Nov 27, 2020 6.71 6.76
6.79
6.64
157K -0.45%
Nov 25, 2020 6.74 6.59
6.77
6.51
362K 2.12%
Nov 24, 2020 6.6 6.67
6.7
6.49
473K 0.15%
Nov 23, 2020 6.59 6.58
6.65
6.47
623K 1.54%
Nov 20, 2020 6.49 6.51
6.57
6.34
2.5M -1.37%
Nov 19, 2020 6.58 6.37
6.6
6.29
819K 3.30%
Nov 18, 2020 6.37 6.56
6.57
6.37
481K -2.15%
Nov 17, 2020 6.51 6.25
6.55
6.2
646K 2.20%
Nov 16, 2020 6.37 6.26
6.46
6.26
568K 1.76%
Nov 13, 2020 6.26 6.21
6.31
6.11
559K 2.45%
Nov 12, 2020 6.11 6.23
6.31
6
712K -2.24%
Nov 11, 2020 6.25 6.42
6.42
6.14
718K -2.04%
Nov 10, 2020 6.38 6.5
6.58
6.37
637K -1.24%
Nov 9, 2020 6.46 6.44
6.74
6.39
831K 4.53%
Nov 6, 2020 6.18 6.27
6.32
6.05
327K -1.9%
Nov 5, 2020 6.3 6.2
6.37
6.18
561K 2.94%
Nov 4, 2020 6.12 6.36
6.38
6.11
565K -3.32%
Nov 3, 2020 6.33 6.13
6.46
6.09
701K 4.80%
Nov 2, 2020 6.04 5.97
6.04
5.84
649K 1.68%
Oct 30, 2020 5.94 6.1
6.11
5.88
515K -2.78%
Oct 29, 2020 6.11 6.16
6.18
6
631K -0.81%
Oct 28, 2020 6.16 6.19
6.35
6.03
1.0M -4.64%
Oct 27, 2020 6.46 6.5
6.5
5.98
1.8M -5.14%
Oct 26, 2020 6.81 6.99
7.1
6.76
1.0M -3.68%
Oct 23, 2020 7.07 6.83
7.18
6.76
1.1M 4.28%
Oct 22, 2020 6.78 6.54
6.81
6.49
1.0M 4.31%
Oct 21, 2020 6.5 6.3
6.55
6.3
648K 2.36%
Oct 20, 2020 6.35 6.42
6.45
6.28
493K -0.47%
Oct 19, 2020 6.38 6.46
6.53
6.36
347K -0.31%
Oct 16, 2020 6.4 6.4
6.49
6.39
389K -0.62%
Oct 15, 2020 6.44 6.26
6.46
6.25
325K 1.10%
Oct 14, 2020 6.37 6.46
6.54
6.32
573K -1.85%
Oct 13, 2020 6.49 6.45
6.51
6.35
800K 0.62%
Oct 12, 2020 6.45 6.48
6.51
6.28
833K 0%
Oct 9, 2020 6.45 6.23
6.46
6.22
798K 3.86%
Oct 8, 2020 6.21 5.82
6.22
5.81
920K 8.38%
Oct 7, 2020 5.73 5.71
5.74
5.61
472K 1.24%
Oct 6, 2020 5.66 5.7
5.82
5.61
473K -0.18%
Oct 5, 2020 5.67 5.56
5.68
5.56
288K 2.72%
Oct 2, 2020 5.52 5.39
5.54
5.33
639K 0.91%
Oct 1, 2020 5.47 5.63
5.65
5.4
332K -1.97%
Sep 30, 2020 5.58 5.61
5.66
5.51
604K -0.71%
Sep 29, 2020 5.62 5.42
5.64
5.39
479K 5.24%
Sep 28, 2020 5.34 5.29
5.42
5.27
424K 2.50%
Sep 25, 2020 5.21 5.32
5.34
5.2
516K -2.8%
Sep 24, 2020 5.36 5.37
5.44
5.32
567K -1.29%
Sep 23, 2020 5.43 6.04
6.1
5.39
1.1M -9.35%
Sep 22, 2020 5.99 5.65
6.12
5.62
2.2M 6.21%
Sep 21, 2020 5.64 5.6
5.7
5.5
896K -1.4%
Sep 18, 2020 5.72 5.63
5.72
5.5
1.2M 3.25%
Sep 17, 2020 5.54 5.6
5.65
5.43
355K -2.46%
Sep 16, 2020 5.68 5.69
5.77
5.63
434K 0.18%
Sep 15, 2020 5.67 5.67
5.76
5.64
359K 1.25%
Sep 14, 2020 5.6 5.6
5.64
5.51
606K 1.63%
Sep 11, 2020 5.51 5.42
5.58
5.39
479K 1.47%
Sep 10, 2020 5.43 5.59
5.61
5.43
339K -2.34%
Sep 9, 2020 5.56 5.72
5.73
5.53
447K -1.94%
Sep 8, 2020 5.67 5.79
5.87
5.63
298K -3.74%
Sep 4, 2020 5.89 5.77
6.04
5.77
674K 4.43%
Sep 3, 2020 5.64 5.98
5.98
5.57
446K -5.84%
Sep 2, 2020 5.99 5.93
6
5.89
304K 1.01%
Sep 1, 2020 5.93 5.93
5.96
5.77
435K 0.51%
Aug 31, 2020 5.9 5.84
5.95
5.77
452K 0.34%
Aug 28, 2020 5.88 5.7
5.95
5.65
306K 0%
Aug 27, 2020 5.88 5.99
6
5.85
249K -1.67%
Aug 26, 2020 5.98 6.08
6.12
5.93
351K -2.29%
Aug 25, 2020 6.12 5.97
6.13
5.89
446K 3.38%
Aug 24, 2020 5.92 5.78
5.94
5.76
446K 2.07%
Aug 21, 2020 5.8 6.05
6.06
5.67
3.0M -4.45%
Aug 20, 2020 6.07 6.03
6.14
5.87
733K 0.33%
Aug 19, 2020 6.05 6.27
6.34
6.05
1.0M -2.42%
Aug 18, 2020 6.2 6.44
6.46
6.15
969K -4.02%
Aug 17, 2020 6.46 6.62
6.72
6.44
526K -3.87%
Aug 14, 2020 6.72 6.63
6.82
6.59
371K 0.45%
Aug 13, 2020 6.69 6.59
6.74
6.54
355K -0.89%
Aug 12, 2020 6.75 6.69
6.89
6.65
568K 1.66%
Aug 11, 2020 6.64 6.59
6.84
6.59
636K 1.22%
Aug 10, 2020 6.56 6.61
6.73
6.51
478K -1.35%
Aug 7, 2020 6.65 6.47
6.73
6.44
658K 2.47%
Aug 6, 2020 6.49 6.5
6.61
6.36
704K -0.31%
Aug 5, 2020 6.51 6.87
6.87
6.28
2.2M -7.26%
Aug 4, 2020 7.02 6.45
7.35
6.3
5.7M 24.91%
Aug 3, 2020 5.62 5.61
5.76
5.58
725K 0.72%
Jul 31, 2020 5.58 5.78
5.79
5.49
670K -4.29%
Jul 30, 2020 5.83 5.75
5.91
5.58
701K -0.51%
Jul 29, 2020 5.86 5.7
5.88
5.62
640K 6.74%
Jul 28, 2020 5.49 5.61
5.67
5.49
355K -2.49%
Jul 27, 2020 5.63 5.56
5.67
5.53
528K 1.62%
Jul 24, 2020 5.54 5.58
5.75
5.49
714K -1.77%
Jul 23, 2020 5.64 5.25
5.67
5.1
753K 7.02%
Jul 22, 2020 5.27 5.05
5.3
5.05
603K 4.36%
Jul 21, 2020 5.05 5
5.08
5
371K 2.23%
Jul 20, 2020 4.94 4.85
4.99
4.85
413K 1.44%
Jul 17, 2020 4.87 4.8
4.96
4.8
523K 0.41%
Jul 16, 2020 4.85 4.81
4.86
4.72
310K 0.62%
Jul 15, 2020 4.82 4.75
4.91
4.72
494K 1.69%
Jul 14, 2020 4.74 4.68
4.8
4.63
345K 1.72%
Jul 13, 2020 4.66 4.83
4.83
4.65
323K -2.51%
Jul 10, 2020 4.78 4.68
4.8
4.63
261K 2.36%
Jul 9, 2020 4.67 4.7
4.81
4.59
390K -0.64%
Jul 8, 2020 4.7 4.75
4.79
4.61
391K -1.26%
Jul 7, 2020 4.76 4.93
4.93
4.72
337K -4.23%
Jul 6, 2020 4.97 4.97
5.01
4.89
303K 2.26%
Jul 2, 2020 4.86 4.84
4.99
4.8
496K 2.32%
Jul 1, 2020 4.75 4.77
4.93
4.68
549K 0%
Jun 30, 2020 4.75 4.85
4.88
4.72
898K -1.66%
Jun 29, 2020 4.83 4.55
4.89
4.55
658K 7.10%
Jun 26, 2020 4.51 4.66
4.74
4.49
1.1M -3.43%
Jun 25, 2020 4.67 4.68
4.7
4.5
874K -1.06%
Jun 24, 2020 4.72 4.99
4.99
4.66
839K -5.79%
Jun 23, 2020 5.01 5.13
5.15
4.98
428K -0.79%
Jun 22, 2020 5.05 5.02
5.05
4.95
529K -0.39%
Jun 19, 2020 5.07 5.18
5.18
4.99
900K -0.78%
Jun 18, 2020 5.11 5.08
5.16
5.03
457K -0.2%
Jun 17, 2020 5.12 5.12
5.2
5.07
595K 0.59%
Jun 16, 2020 5.09 5.26
5.28
5.04
553K 0.39%
Jun 15, 2020 5.07 4.92
5.11
4.82
635K 1.40%
Jun 12, 2020 5 5.18
5.3
4.95
704K 0%
Jun 11, 2020 5 5.32
5.32
5
497K -8.26%
Jun 10, 2020 5.45 5.8
5.85
5.45
526K -6.84%
Jun 9, 2020 5.85 5.7
5.87
5.55
531K 1.92%
Jun 8, 2020 5.74 5.59
5.8
5.56
604K 3.42%
Jun 5, 2020 5.55 5.57
5.72
5.54
726K 2.21%
Jun 4, 2020 5.43 5.38
5.5
5.36
502K -0.18%
Jun 3, 2020 5.44 5.42
5.56
5.41
569K 1.68%
Jun 2, 2020 5.35 5.28
5.36
5.2
402K 1.90%
Jun 1, 2020 5.25 5.05
5.32
5.02
790K -2.6%
May 29, 2020 5.39 5.4
5.49
5.14
1.2M -2.53%
May 28, 2020 5.53 5.92
5.99
5.53
370K -5.63%
May 27, 2020 5.86 5.75
5.87
5.66
602K 3.90%
May 26, 2020 5.64 5.71
5.83
5.63
332K 0.36%
May 22, 2020 5.62 5.43
5.63
5.36
345K 3.69%
May 21, 2020 5.42 5.52
5.54
5.41
306K -1.45%
May 20, 2020 5.5 5.39
5.59
5.35
426K 3.97%
May 19, 2020 5.29 5.45
5.51
5.28
298K -3.47%
May 18, 2020 5.48 5.24
5.49
5.24
622K 6.41%
May 15, 2020 5.15 5.07
5.16
5.03
385K 0.78%
May 14, 2020 5.11 5.14
5.14
4.97
513K -2.11%
May 13, 2020 5.22 5.34
5.45
5.16
831K -3.87%
May 12, 2020 5.43 5.66
5.7
5.42
584K -3.89%
May 11, 2020 5.65 5.72
5.77
5.58
440K -2.25%
May 8, 2020 5.78 5.62
5.81
5.59
514K 4.14%
May 7, 2020 5.55 5.53
5.61
5.41
631K 0.36%
May 6, 2020 5.53 5.65
5.72
5.52
584K -2.12%
May 5, 2020 5.65 5.67
5.82
5.62
637K 0.53%
May 4, 2020 5.62 5.68
5.69
5.48
551K -1.75%
May 1, 2020 5.72 5.74
5.79
5.61
688K -1.38%
Apr 30, 2020 5.8 5.86
5.99
5.68
1.3M -2.19%
Apr 29, 2020 5.93 5.75
6.1
5.67
1.7M 4.77%
Apr 28, 2020 5.66 5.97
6.13
5.47
4.2M -13.72%
Apr 27, 2020 6.56 6.88
6.89
6.47
1.0M -1.94%
Apr 24, 2020 6.69 6.74
6.8
6.62
375K -0.74%
Apr 23, 2020 6.74 6.56
6.84
6.55
527K 3.37%
Apr 22, 2020 6.52 6.52
6.73
6.38
1.0M 2.35%
Apr 21, 2020 6.37 6.64
6.76
6.36
827K -5.77%
Apr 20, 2020 6.76 6.55
6.83
6.49
1.6M 1.65%
Apr 17, 2020 6.65 6.8
6.84
6.49
1.5M -0.3%
Apr 16, 2020 6.67 6.26
6.7
6.26
963K 6.38%
Apr 15, 2020 6.27 6.09
6.36
6.05
871K 0.64%
Apr 14, 2020 6.23 6.14
6.59
6.09
996K 7.60%
Apr 13, 2020 5.79 6.01
6.06
5.78
313K -4.61%
Apr 9, 2020 6.07 5.97
6.11
5.85
423K 3.23%
Apr 8, 2020 5.88 6
6.04
5.85
830K -1.01%
Apr 7, 2020 5.94 5.8
5.97
5.75
515K 3.85%
Apr 6, 2020 5.72 5.74
5.82
5.57
642K 3.25%
Apr 3, 2020 5.54 5.65
5.76
5.42
425K -2.12%
Apr 2, 2020 5.66 5.41
5.74
5.41
719K 3.10%
Apr 1, 2020 5.49 5.54
5.63
5.41
593K -4.69%
Mar 31, 2020 5.76 5.68
5.8
5.56
658K 1.05%
Mar 30, 2020 5.7 5.92
5.93
5.58
615K -2.4%
Mar 27, 2020 5.84 5.91
6.15
5.76
2.0M -4.11%
Mar 26, 2020 6.09 5.66
6.13
5.66
1.3M 11.33%
Mar 25, 2020 5.47 5.61
5.75
5.39
1.0M -0.36%
Mar 24, 2020 5.49 5.34
5.5
5.24
854K 9.36%
Mar 23, 2020 5.02 4.97
5.11
4.7
873K 1.62%
Mar 20, 2020 4.94 5.37
5.98
4.92
1.4M -6.62%
Mar 19, 2020 5.29 4.96
5.51
4.96
907K 6.44%
Mar 18, 2020 4.97 4.99
5.39
4.74
719K -6.05%
Mar 17, 2020 5.29 4.77
5.3
4.62
992K 12.79%
Mar 16, 2020 4.69 4.44
4.95
4.44
611K -6.76%
Mar 13, 2020 5.03 5.12
5.15
4.75
879K 2.44%
Mar 12, 2020 4.91 5.13
5.43
4.9
880K -11.21%
Mar 11, 2020 5.53 5.49
5.67
5.34
621K -1.43%
Mar 10, 2020 5.61 5.75
5.79
5.36
791K 0.54%
Mar 9, 2020 5.58 5.82
5.94
5.57
925K -8.67%
Mar 6, 2020 6.11 6.08
6.28
6
2.9M -2.08%
Mar 5, 2020 6.24 6.2
6.33
6.16
841K -1.89%
Mar 4, 2020 6.36 6.1
6.37
6.09
634K 5.65%
Mar 3, 2020 6.02 6.04
6.3
5.89
859K -0.5%
Mar 2, 2020 6.05 6.17
6.19
5.94
635K -1.47%
Feb 28, 2020 6.14 5.9
6.28
5.9
997K 0.99%
Feb 27, 2020 6.08 6.12
6.19
5.99
951K -3.34%
Feb 26, 2020 6.29 6.32
6.5
6.22
1.3M 0.16%
Feb 25, 2020 6.28 6.4
6.49
6.13
765K -2.18%
Feb 24, 2020 6.42 6.45
6.5
6.25
779K -3.46%
Feb 21, 2020 6.65 6.77
6.77
6.61
396K -1.63%
Feb 20, 2020 6.76 6.7
6.83
6.62
638K 0.90%
Feb 19, 2020 6.7 6.75
6.83
6.67
629K -1.03%
Feb 18, 2020 6.77 6.73
6.8
6.59
823K 0%
Feb 14, 2020 6.77 6.77
6.86
6.7
865K -0.29%
Feb 13, 2020 6.79 6.8
6.87
6.74
632K -0.73%
Feb 12, 2020 6.84 6.78
6.98
6.77
696K 1.33%
Feb 11, 2020 6.75 6.79
6.97
6.71
791K -0.44%
Feb 10, 2020 6.78 6.77
6.82
6.66
662K 0%
Feb 7, 2020 6.78 6.92
6.96
6.71
704K -2.02%
Feb 6, 2020 6.92 7.09
7.12
6.89
1.4M -1.7%
Feb 5, 2020 7.04 7.18
7.26
6.92
1.5M -1.12%
Feb 4, 2020 7.12 6.9
7.65
6.81
3.4M -3.26%
Feb 3, 2020 7.36 7.11
7.46
7.06
1.5M 4.55%
Jan 31, 2020 7.04 7.27
7.31
7.03
570K -3.43%
Jan 30, 2020 7.29 7.5
7.5
7.13
949K -3.95%
Jan 29, 2020 7.59 8.03
8.06
7.57
746K -5.71%
Jan 28, 2020 8.05 8.15
8.21
7.98
669K -1.47%
Jan 27, 2020 8.17 8.03
8.29
8
662K 0%
Jan 24, 2020 8.17 8.33
8.57
8.13
759K -1.92%
Jan 23, 2020 8.33 8.27
8.35
8.23
956K 0.60%
Jan 22, 2020 8.28 8.2
8.33
8.15
958K 1.97%
Jan 21, 2020 8.12 8.21
8.23
8
424K -1.1%
Jan 17, 2020 8.21 8.35
8.35
8.16
285K -0.97%
Jan 16, 2020 8.29 8.29
8.38
8.13
443K 0.97%
Jan 15, 2020 8.21 8.04
8.29
8.04
540K 0.86%
Jan 14, 2020 8.14 8.11
8.19
7.98
478K 0.25%
Jan 13, 2020 8.12 7.94
8.19
7.92
680K 3.44%
Jan 10, 2020 7.85 7.88
7.96
7.77
387K -0.38%
Jan 9, 2020 7.88 7.95
8.06
7.85
557K 0.13%
Jan 8, 2020 7.87 7.74
7.93
7.73
387K 1.81%
Jan 7, 2020 7.73 7.68
7.78
7.66
577K 0.39%
Jan 6, 2020 7.7 7.66
7.73
7.54
596K -0.39%
Jan 3, 2020 7.73 7.61
7.75
7.6
620K -0.13%
Jan 2, 2020 7.74 7.8
7.89
7.69
317K -0.77%
Dec 31, 2019 7.8 7.61
7.82
7.61
760K 2.90%
Dec 30, 2019 7.58 7.7
7.74
7.4
646K -0.79%
Dec 27, 2019 7.64 7.77
7.83
7.61
406K -3.17%
Dec 26, 2019 7.89 8
8
7.77
300K -1.13%
Dec 24, 2019 7.98 7.85
7.99
7.81
347K 1.66%
Dec 23, 2019 7.85 7.96
7.99
7.84
267K -1.26%
Dec 20, 2019 7.95 8
8.04
7.86
1.2M -0.62%
Dec 19, 2019 8 7.9
8.06
7.86
604K 1.01%
Dec 18, 2019 7.92 7.93
8.01
7.88
722K -0.25%
Dec 17, 2019 7.94 7.89
7.96
7.82
397K 0.76%
Dec 16, 2019 7.88 7.96
8.14
7.84
905K -0.88%
Dec 13, 2019 7.95 8.15
8.26
7.91
845K -3.05%
Dec 12, 2019 8.2 8.18
8.39
8.15
777K 0.61%
Dec 11, 2019 8.15 8.23
8.24
8.1
393K -0.61%
Dec 10, 2019 8.2 8.22
8.28
8.09
753K -0.36%
Dec 9, 2019 8.23 8.2
8.28
8.19
374K 0.49%
Dec 6, 2019 8.19 8.08
8.31
8.04
1.2M 2.25%
Dec 5, 2019 8.01 8.1
8.11
8
277K -0.74%
Dec 4, 2019 8.07 8.1
8.14
8.02
450K 0.12%
Dec 3, 2019 8.06 8.05
8.1
7.97
913K -0.86%
Dec 2, 2019 8.13 8.3
8.3
8.05
320K -1.57%
Nov 29, 2019 8.26 8.11
8.29
8.02
278K 1.85%
Nov 27, 2019 8.11 8.22
8.3
8.06
392K -0.73%
Nov 26, 2019 8.17 8.24
8.36
8.09
680K -0.85%
Nov 25, 2019 8.24 8
8.27
8
618K 3%
Nov 22, 2019 8 8.03
8.04
7.89
344K 0.13%
Nov 21, 2019 7.99 7.99
8.09
7.92
566K 0.50%
Nov 20, 2019 7.95 7.92
8.02
7.84
857K 0.38%
Nov 19, 2019 7.92 7.89
8.01
7.79
434K 0.76%
Nov 18, 2019 7.86 7.79
7.89
7.74
985K -0.51%
Nov 15, 2019 7.9 7.88
7.93
7.64
372K 0.77%
Nov 14, 2019 7.84 8.1
8.12
7.78
675K -3.45%
Nov 13, 2019 8.12 8.2
8.24
8.07
607K -1.34%
Nov 12, 2019 8.23 7.93
8.37
7.89
2.5M 3.13%
Nov 11, 2019 7.98 7.81
8.03
7.64
408K -0.5%
Nov 8, 2019 8.02 7.94
8.07
7.87
767K 0.75%
Nov 7, 2019 7.96 7.96
8.04
7.9
378K 1.14%
Nov 6, 2019 7.87 7.99
8.01
7.85
491K -1.38%
Nov 5, 2019 7.98 8
8.02
7.91
594K 0.38%
Nov 4, 2019 7.95 8
8.11
7.94
826K -0.62%
Nov 1, 2019 8 7.76
8.1
7.58
1.1M 2.83%
Oct 31, 2019 7.78 7.78
7.9
7.69
1.1M 0.65%
Oct 30, 2019 7.73 7.8
7.95
7.67
1.3M -0.64%
Oct 29, 2019 7.78 7.25
7.89
7.2
3.9M 17.52%
Oct 28, 2019 6.62 6.36
6.73
6.36
468K 3.92%
Oct 25, 2019 6.37 6.37
6.47
6.35
365K -0.16%
Oct 24, 2019 6.38 6.45
6.47
6.29
231K -1.39%
Oct 23, 2019 6.47 6.54
6.59
6.43
230K -1.37%
Oct 22, 2019 6.56 6.6
6.68
6.52
316K -0.46%
Oct 21, 2019 6.59 6.57
6.63
6.48
276K 0.76%
Oct 18, 2019 6.54 6.59
6.67
6.46
466K -1.36%
Oct 17, 2019 6.63 6.66
6.69
6.57
708K -0.15%
Oct 16, 2019 6.64 6.27
6.65
6.27
1.0M 5.90%
Oct 15, 2019 6.27 6.31
6.45
6.18
860K -0.16%
Oct 14, 2019 6.28 6.1
6.31
6.07
334K 2.61%
Oct 11, 2019 6.12 6.07
6.21
6.07
225K 1.66%
Oct 10, 2019 6.02 6.02
6.08
5.91
351K 0%
Oct 9, 2019 6.02 6.1
6.1
5.97
314K -0.5%
Oct 8, 2019 6.05 6.21
6.25
6.04
321K -3.35%
Oct 7, 2019 6.26 6.11
6.28
6.08
411K 1.62%
Oct 4, 2019 6.16 6.11
6.2
6
404K 0.49%
Oct 3, 2019 6.13 6.15
6.21
6
423K -1.45%
Oct 2, 2019 6.22 6.11
6.24
6.07
349K 0.97%
Oct 1, 2019 6.16 6.6
6.64
6.13
783K -6.38%
Sep 30, 2019 6.58 6.67
6.69
6.41
1.2M -1.79%
Sep 27, 2019 6.7 6.46
6.72
6.43
872K 3.72%
Sep 26, 2019 6.46 6.67
6.74
6.39
344K -3.29%
Sep 25, 2019 6.68 6.52
6.72
6.4
777K 2.30%
Sep 24, 2019 6.53 6.7
6.78
6.5
497K -2.54%
Sep 23, 2019 6.7 6.86
6.91
6.7
256K -2.9%
Sep 20, 2019 6.9 6.71
6.91
6.71
1.0M 2.99%
Sep 19, 2019 6.7 6.76
6.9
6.61
1.0M -0.59%
Sep 18, 2019 6.74 6.84
6.84
6.53
502K -0.15%
Sep 17, 2019 6.75 6.82
6.82
6.7
322K -1.46%
Sep 16, 2019 6.85 6.84
7.01
6.83
549K -0.29%
Sep 13, 2019 6.87 6.83
6.98
6.77
322K 0.73%
Sep 12, 2019 6.82 6.75
6.95
6.69
1.1M 0.89%
Sep 11, 2019 6.76 6.72
7.3
6.66
6.5M 1.50%
Sep 10, 2019 6.66 6.57
6.74
6.46
312K 0.91%
Sep 9, 2019 6.6 6.61
6.69
6.49
507K 0%
Sep 6, 2019 6.6 6.75
6.81
6.58
294K -1.79%
Sep 5, 2019 6.72 6.58
6.79
6.55
554K 2.91%
Sep 4, 2019 6.53 6.54
6.61
6.46
223K 0.62%
Sep 3, 2019 6.49 6.52
6.6
6.47
354K -1.52%
Aug 30, 2019 6.59 6.63
6.66
6.54
308K -1.05%
Aug 29, 2019 6.66 6.71
6.82
6.64
388K 0.30%
Aug 28, 2019 6.64 6.51
6.7
6.48
283K 1.37%
Aug 27, 2019 6.55 6.47
6.61
6.46
508K 1.39%
Aug 26, 2019 6.46 6.59
6.69
6.43
822K -1.52%
Aug 23, 2019 6.56 6.73
6.73
6.51
499K -2.81%
Aug 22, 2019 6.75 6.91
6.91
6.72
311K -2.6%
Aug 21, 2019 6.93 6.9
6.94
6.71
370K 1.17%
Aug 20, 2019 6.85 6.59
6.89
6.56
866K 1.18%
Aug 19, 2019 6.77 6.73
6.85
6.72
423K 1.65%
Aug 16, 2019 6.66 6.61
6.68
6.5
721K 1.06%
Aug 15, 2019 6.59 6.8
6.8
6.58
684K -3.09%
Aug 14, 2019 6.8 6.78
6.86
6.63
670K -1.16%
Aug 13, 2019 6.88 7
7.1
6.83
890K -1.85%
Aug 12, 2019 7.01 7.1
7.14
7.01
462K -1.82%
Aug 9, 2019 7.14 7.22
7.25
7.07
627K -1.24%
Aug 8, 2019 7.23 7.24
7.39
7.19
509K 0.56%
Aug 7, 2019 7.19 7.18
7.25
7.13
667K -0.96%
Aug 6, 2019 7.26 7.2
7.33
7.18
557K 1.54%
Aug 5, 2019 7.15 7.22
7.27
7.08
588K -2.46%
Aug 2, 2019 7.33 7.35
7.35
7.16
603K -0.27%
Aug 1, 2019 7.35 7.42
7.56
7.31
701K -1.61%
Jul 31, 2019 7.47 7.34
7.63
7.26
1.3M 2.19%
Jul 30, 2019 7.31 7.95
8
6.9
2.9M -7.93%
Jul 29, 2019 7.94 7.73
7.95
7.62
739K 2.32%
Jul 26, 2019 7.76 7.76
7.86
7.74
696K 0.26%
Jul 25, 2019 7.74 7.85
7.85
7.66
502K -1.53%
Jul 24, 2019 7.86 7.47
7.86
7.16
1.3M 4.52%
Jul 23, 2019 7.52 7.78
7.79
7.5
927K -2.84%
Jul 22, 2019 7.74 7.75
7.9
7.68
559K 0.39%
Jul 19, 2019 7.71 7.76
7.8
7.66
785K -0.77%
Jul 18, 2019 7.77 7.93
7.96
7.73
556K -2.14%
Jul 17, 2019 7.94 8
8.09
7.85
1.1M -0.25%
Jul 16, 2019 7.96 7.97
8
7.87
1.2M -0.13%
Jul 15, 2019 7.97 7.74
8.06
7.66
2.1M 3.78%
Jul 12, 2019 7.68 7.7
7.85
7.53
2.1M 0%
Jul 11, 2019 7.68 7.43
7.7
7.33
2.2M 3.09%
Jul 10, 2019 7.45 6.77
7.78
6.75
9.4M 24.58%
Jul 9, 2019 5.98 5.85
6.1
5.84
1.6M 2.22%
Jul 8, 2019 5.85 5.88
5.92
5.84
310K -0.51%
Jul 5, 2019 5.88 5.85
5.9
5.82
278K 0.34%
Jul 3, 2019 5.86 5.75
5.87
5.68
327K 2.09%
Jul 2, 2019 5.74 5.47
5.74
5.42
1.2M 4.36%
Jul 1, 2019 5.5 5.6
5.66
5.47
406K -0.9%
Jun 28, 2019 5.55 5.6
5.68
5.54
1.3M 0%
Jun 27, 2019 5.55 5.57
5.6
5.5
299K -0.18%
Jun 26, 2019 5.56 5.61
5.67
5.55
188K -0.71%
Jun 25, 2019 5.6 5.53
5.65
5.51
280K 1.45%
Jun 24, 2019 5.52 5.58
5.64
5.49
433K -1.43%
Jun 21, 2019 5.6 5.68
5.7
5.56
753K -1.93%
Jun 20, 2019 5.71 5.78
5.81
5.7
275K -0.7%
Jun 19, 2019 5.75 5.7
5.78
5.7
445K 0.88%
Jun 18, 2019 5.7 5.56
5.75
5.55
384K 2.70%
Jun 17, 2019 5.55 5.57
5.61
5.5
966K 0%
Jun 14, 2019 5.55 5.53
5.62
5.31
1.1M 8.82%
Jun 13, 2019 5.1 5.12
5.16
5.07
228K 0.20%
Jun 12, 2019 5.09 5.16
5.2
5.07
195K -1.36%
Jun 11, 2019 5.16 5.21
5.26
5.12
449K -0.39%
Jun 10, 2019 5.18 5.47
5.49
5.17
225K -4.95%
Jun 7, 2019 5.45 5.34
5.45
5.28
920K 2.44%
Jun 6, 2019 5.32 5.4
5.48
5.3
440K -1.66%
Jun 5, 2019 5.41 5.33
5.43
5.31
413K 2.08%
Jun 4, 2019 5.3 5.16
5.31
5.15
569K 3.72%
Jun 3, 2019 5.11 5.21
5.24
5.05
424K -2.11%
May 31, 2019 5.22 5.26
5.33
5.21
528K -1.51%
May 30, 2019 5.3 5.28
5.34
5.26
302K 0.38%
May 29, 2019 5.28 5.34
5.38
5.23
532K -2.22%
May 28, 2019 5.4 5.4
5.45
5.38
349K 0.37%
May 24, 2019 5.38 5.4
5.43
5.3
296K 0.37%
May 23, 2019 5.36 5.36
5.4
5.3
328K -0.74%
May 22, 2019 5.4 5.45
5.53
5.37
193K -1.28%
May 21, 2019 5.47 5.49
5.52
5.45
319K 0.37%
May 20, 2019 5.45 5.49
5.53
5.42
259K -0.91%
May 17, 2019 5.5 5.58
5.61
5.5
364K -2.14%
May 16, 2019 5.62 5.55
5.63
5.55
302K 1.08%
May 15, 2019 5.56 5.47
5.61
5.45
358K 1.65%
May 14, 2019 5.47 5.63
5.66
5.44
370K -2.67%
May 13, 2019 5.62 5.62
5.67
5.59
342K -1.23%
May 10, 2019 5.69 5.71
5.77
5.61
633K -0.7%
May 9, 2019 5.73 5.79
5.83
5.73
471K -1.88%
May 8, 2019 5.84 5.78
5.86
5.76
476K 1.04%
May 7, 2019 5.78 5.69
5.79
5.69
460K 0.35%
May 6, 2019 5.76 5.66
5.77
5.64
363K 0.35%
May 3, 2019 5.74 5.67
5.85
5.67
783K 1.06%
May 2, 2019 5.68 5.56
5.69
5.55
597K 1.79%
May 1, 2019 5.58 5.61
5.77
5.56
893K -1.41%
Apr 30, 2019 5.66 5.07
5.67
5.01
1.8M 0.35%
Apr 29, 2019 5.64 5.64
5.65
5.53
307K 0%
Apr 26, 2019 5.64 5.62
5.67
5.61
256K 0%
Apr 25, 2019 5.64 5.7
5.7
5.63
523K -0.53%
Apr 24, 2019 5.67 5.67
5.72
5.64
872K 0.35%
Apr 23, 2019 5.65 5.63
5.74
5.62
396K -0.35%
Apr 22, 2019 5.67 5.67
5.69
5.61
209K 0.18%
Apr 18, 2019 5.66 5.66
5.68
5.63
236K -0.35%
Apr 17, 2019 5.68 5.69
5.7
5.65
313K 0.53%
Apr 16, 2019 5.65 5.69
5.73
5.62
204K 0%
Apr 15, 2019 5.65 5.66
5.68
5.63
347K -0.53%
Apr 12, 2019 5.68 5.67
5.72
5.64
174K 0.18%
Apr 11, 2019 5.67 5.69
5.71
5.61
190K 0%


Jump to (Finance sites)

Google    
         

Research 


Investor page

investor.harmonicinc.com

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


Consensus
BUY 86
HOLD 14
SELL 0

Their Official Profiles 

Wikipedia

Support this project

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

Social Media 




Recommended Books

The Intelligent Investor
Buy on Amazon

Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.

The best book on investing ever written.
-- Warren Buffet