Historical Data
Date
Price
Open
High
Low
Vol
Change
May 9
11.01
10.74
11.05
10.73
14.4M
1.38%
May 8
10.86
10.97
11.08
10.81
15.2M
0.37%
May 5
10.82
10.48
10.86
10.4
21.3M
5.36%
May 4
10.27
10.35
10.43
10.03
17.2M
1.38%
May 3
10.13
10.11
10.3
10.01
24.6M
0.10%
May 2
10.12
10.5
10.52
10.01
25.5M
-3.71%
May 1
10.51
10.56
10.81
10.48
14.2M
-1.04%
Apr 28
10.62
10.54
10.82
10.31
37.4M
-7.65%
Apr 27
11.5
11.93
11.94
11.42
35.6M
-2.04%
Apr 26
11.74
11.82
11.88
11.69
23.3M
-0.68%
Apr 25
11.82
11.98
12.05
11.67
22.5M
-1.09%
Apr 24
11.95
11.76
11.97
11.64
19.8M
3.02%
Apr 21
11.6
11.74
11.8
11.54
12.8M
-1.36%
Apr 20
11.76
11.65
11.92
11.6
16.2M
0.86%
Apr 19
11.66
12.04
12.06
11.64
27.6M
-5.13%
Apr 18
12.29
12.01
12.41
11.95
27.1M
1.49%
Apr 17
12.11
12.11
12.14
11.99
16.1M
0.41%
Apr 14
12.06
11.85
12.1
11.85
16.5M
1.43%
Apr 13
11.89
11.87
11.98
11.81
13.6M
1.19%
Apr 12
11.75
11.69
11.91
11.58
19.0M
1.56%
Apr 11
11.57
11.2
11.6
11.15
23.2M
6.15%
Apr 10
10.9
10.78
10.96
10.76
14.8M
1.96%
Apr 6
10.69
10.8
10.82
10.65
12.8M
-1.66%
Apr 5
10.87
10.76
10.9
10.49
19.1M
1.02%
Apr 4
10.76
10.96
10.99
10.65
12.8M
-1.47%
Apr 3
10.92
10.62
10.93
10.61
20.0M
4.70%
Mar 31
10.43
10.67
10.7
10.34
20.1M
-0.95%
Mar 30
10.53
10.56
10.61
10.32
14.0M
1.25%
Mar 29
10.4
10.25
10.44
10.18
13.2M
1.86%
Mar 28
10.21
10.04
10.25
10
12.3M
2.30%
Mar 27
9.98
9.88
10.01
9.75
21.9M
2.89%
Mar 24
9.7
9.58
9.85
9.56
19.9M
0.73%
Mar 23
9.63
10.07
10.11
9.6
24.7M
-2.83%
Mar 22
9.91
9.96
10.14
9.82
14.0M
-0.9%
Mar 21
10
9.91
10.1
9.9
18.5M
2.35%
Mar 20
9.77
9.95
10.01
9.76
28.1M
-2.2%
Mar 17
9.99
9.93
10.02
9.72
23.4M
-0.3%
Mar 16
10.02
9.92
10.05
9.79
21.4M
0.40%
Mar 15
9.98
10.02
10.1
9.64
39.9M
-2.63%
Mar 14
10.25
10.55
10.73
10.21
18.4M
-1.73%
Mar 13
10.43
10.54
10.77
10.38
22.3M
-4.14%
Mar 10
10.88
10.95
11.19
10.85
16.4M
-1.45%
Mar 9
11.04
11.45
11.61
11
30.5M
-2.13%
Mar 8
11.28
11.2
11.5
11.16
20.4M
2.73%
Mar 7
10.98
11.23
11.27
10.86
24.4M
-3.94%
Mar 6
11.43
11.1
11.43
11.03
21.4M
2.42%
Mar 3
11.16
10.73
11.16
10.63
21.6M
3.72%
Mar 2
10.76
10.79
11.15
10.63
33.2M
-2.98%
Mar 1
11.09
10.88
11.1
10.46
49.8M
0%
Feb 28
11.09
11.71
11.71
11.02
49.1M
-3.57%
Feb 27
11.5
11.41
11.74
11.32
25.7M
1.05%
Feb 24
11.38
11.45
11.61
11.33
19.0M
-2.65%
Feb 23
11.69
11.54
11.84
11.5
20.4M
3.73%
Feb 22
11.27
11.24
11.36
11.19
15.4M
0%
Feb 21
11.27
11.5
11.65
11.22
10.4M
-2.42%
Feb 17
11.55
11.5
11.63
11.39
17.4M
-0.77%
Feb 16
11.64
11.48
11.68
11.48
11.4M
0.17%
Feb 15
11.62
11.52
11.65
11.41
17.2M
-0.09%
Feb 14
11.63
11.65
11.8
11.52
18.0M
-0.6%
Feb 13
11.7
11.49
11.72
11.43
18.8M
1.47%
Feb 10
11.53
11.3
11.57
11.25
33.6M
4.34%
Feb 9
11.05
11.17
11.26
11.03
33.4M
-1.34%
Feb 8
11.2
11.1
11.29
10.97
21.9M
1.36%
Feb 7
11.05
11.19
11.28
10.9
20.3M
-1.25%
Feb 6
11.19
10.84
11.22
10.71
26.0M
3.23%
Feb 3
10.84
10.91
11.12
10.73
22.2M
-0.73%
Feb 2
10.92
11.49
11.53
10.81
34.4M
-4.38%
Feb 1
11.42
11.59
11.77
11.16
26.3M
-1.55%
Jan 31
11.6
11.31
11.62
11.26
21.2M
2.84%
Jan 30
11.28
11.49
11.49
11.23
21.7M
-0.09%
Jan 27
11.29
11.48
11.55
11.21
23.6M
-3.17%
Jan 26
11.66
11.93
11.97
11.35
26.4M
-2.26%
Jan 25
11.93
11.68
11.96
11.47
19.5M
1.27%
Jan 24
11.78
9.63
14.46
9.63
16.4M
0.43%
Jan 23
11.73
11.57
12.07
11.55
29.1M
2.36%
Jan 20
11.46
11.16
11.49
11.1
18.0M
0.97%
Jan 19
11.35
11.01
11.39
10.98
24.1M
3.37%
Jan 18
10.98
11.46
11.53
10.98
33.2M
-2.92%
Jan 17
11.31
10.74
11.32
10.74
27.7M
4.34%
Jan 13
10.84
10.78
10.92
10.76
13.5M
-0.55%
Jan 12
10.9
10.59
10.94
10.56
21.9M
2.73%
Jan 11
10.61
10.65
10.66
10.46
21.9M
1.53%
Jan 10
10.45
10.3
10.48
10.1
14.5M
2.05%
Jan 9
10.24
10.22
10.34
10.13
19.1M
-0.39%
Jan 6
10.28
10.34
10.38
10.16
17.7M
1.48%
Jan 5
10.13
9.85
10.21
9.79
27.0M
4.33%
Jan 4
9.71
9.46
9.89
9.27
32.8M
2.21%
Jan 3
9.5
9.77
9.92
9.4
46.3M
-10.8%
Dec 30
10.65
10.68
10.94
10.57
16.0M
-0.28%
Dec 29
10.68
10.99
11.03
10.58
23.6M
-1.57%
Dec 28
10.85
10.95
11.06
10.76
20.3M
0%
Dec 27
10.85
10.65
10.87
10.62
22.1M
-2.16%
Dec 23
11.09
10.68
11.09
10.65
26.9M
5.62%
Dec 22
10.5
10.5
10.68
10.28
26.4M
1.94%
Dec 21
10.3
10.13
10.3
9.93
22.2M
3.10%
Dec 20
9.99
9.74
10.16
9.71
30.5M
3.42%
Dec 19
9.66
9.38
9.67
9.33
28.2M
3.09%
Dec 16
9.37
9.28
9.45
9.19
25.8M
-0.21%
Dec 15
9.39
9.35
9.58
9.15
43.6M
2.74%
Dec 14
9.14
9.73
9.77
8.88
123M
-9.86%
Dec 13
10.14
10.34
10.51
10.14
41.8M
-1.84%
Dec 12
10.33
10.28
10.38
9.99
34.5M
-3.55%
Dec 9
10.71
10.68
10.84
10.61
16.4M
-0.65%
Dec 8
10.78
11.1
11.18
10.72
27.3M
-2.71%
Dec 7
11.08
11.2
11.35
10.98
22.1M
-0.09%
Dec 6
11.09
11.23
11.48
11.02
20.2M
0.09%
Dec 5
11.08
11.43
11.48
11.05
25.2M
-2.81%
Dec 2
11.4
11.56
11.78
11.35
26.7M
1.06%
Dec 1
11.28
11.57
11.69
11.27
21.1M
-3.51%
Nov 30
11.69
11.49
11.72
11.28
35.2M
4.94%
Nov 29
11.14
10.94
11.36
10.91
43.2M
5.69%
Nov 28
10.54
10.21
10.6
10.19
29.1M
2.33%
Nov 25
10.3
10.38
10.45
10.19
16.1M
1.58%
Nov 23
10.14
10.02
10.22
9.97
34.9M
-0.2%
Nov 22
10.16
9.78
10.16
9.56
83.8M
-10.88%
Nov 21
11.4
11.44
11.51
11.01
42.9M
0.44%
Nov 18
11.35
11.3
11.48
11.18
50.7M
-0.96%
Nov 17
11.46
11.28
11.51
11.18
33.4M
-1.04%
Nov 16
11.58
11.83
11.94
11.48
35.3M
-3.26%
Nov 15
11.97
12.19
12.23
11.82
24.8M
0.59%
Nov 14
11.9
11.7
12.07
11.65
33.3M
2.94%
Nov 11
11.56
11.12
11.7
11.08
49.2M
5%
Nov 10
11.01
11.11
11.31
10.82
55.7M
-5.09%
Nov 9
11.6
11.88
11.98
11.56
26.9M
-2.6%
Nov 8
11.91
11.9
11.97
11.62
37.0M
0.42%
Nov 7
11.86
12.45
12.62
11.8
60.3M
-6.25%
Nov 4
12.65
13.51
13.56
12.48
84.4M
-3.07%
Nov 3
13.05
12.73
13.28
12.72
50.4M
2.35%
Nov 2
12.75
13.02
13.15
12.74
27.1M
-2.15%
Nov 1
13.03
12.96
13.27
12.79
60.9M
1.64%
Oct 31
12.82
12.5
13.29
12.49
98.1M
-4.68%
Oct 28
13.45
13.49
13.59
13.27
49.5M
-1.75%
Oct 27
13.69
13.68
13.99
13.59
37.7M
1.18%
Oct 26
13.53
13.32
13.91
13.27
45.6M
-2.8%
Oct 25
13.92
13.97
14.23
13.81
33.9M
-1.9%
Oct 24
14.19
15.37
15.43
14.12
60.6M
-11.59%
Oct 21
16.05
15.39
16.32
15.33
57.6M
3.95%
Oct 20
15.44
15.18
15.44
15.09
35.2M
3.83%
Oct 19
14.87
14.35
14.89
14.32
35.0M
3.62%
Oct 18
14.35
14.09
14.39
13.87
29.7M
2.65%
Oct 17
13.98
14.02
14.3
13.81
33.8M
0.22%
Oct 14
13.95
14.32
14.36
13.94
28.4M
-3.33%
Oct 13
14.43
13.75
14.75
13.67
41.7M
3.89%
Oct 12
13.89
13.92
14.01
13.68
21.7M
-0.79%
Oct 11
14
14.01
14.34
13.94
27.8M
-1.69%
Oct 10
14.24
14.46
14.63
14.21
24.3M
-0.77%
Oct 7
14.35
14.5
14.74
14.25
31.0M
-1.1%
Oct 6
14.51
14.15
14.51
14.1
30.5M
2.83%
Oct 5
14.11
13.67
14.23
13.66
30.0M
3.22%
Oct 4
13.67
14.22
14.24
13.6
34.3M
-1.65%
Oct 3
13.9
13.73
13.95
13.53
63.2M
12.64%
Sep 30
12.34
12.04
12.6
12
36.4M
1.65%
Sep 29
12.14
11.98
12.23
11.85
33.3M
-0.98%
Sep 28
12.26
12.34
12.35
11.94
37.5M
0.08%
Sep 27
12.25
12.36
12.51
12.19
28.8M
0.74%
Sep 26
12.16
12.33
12.48
12.01
39.2M
-3.11%
Sep 23
12.55
13.25
13.28
12.47
43.2M
-9.19%
Sep 22
13.82
13.58
13.92
13.42
25.1M
2.90%
Sep 21
13.43
13.67
13.73
13.34
25.3M
-0.81%
Sep 20
13.54
13.42
13.69
13.39
23.3M
0.15%
Sep 19
13.52
12.88
13.62
12.84
26.5M
3.21%
Sep 16
13.1
13.02
13.14
12.85
27.5M
-1.06%
Sep 15
13.24
13.27
13.4
13.14
20.9M
-1.34%
Sep 14
13.42
13.4
13.6
13.36
20.2M
1.36%
Sep 13
13.24
13.48
13.65
13.21
31.1M
-4.75%
Sep 12
13.9
14.09
14.16
13.86
23.5M
0.72%
Sep 9
13.8
13.96
13.96
13.78
21.2M
1.25%
Sep 8
13.63
13.78
14.06
13.48
26.4M
-1.02%
Sep 7
13.77
13.51
13.9
13.43
22.4M
0.22%
Sep 6
13.74
13.9
13.93
13.55
30.3M
-4.85%
Sep 2
14.44
14.76
14.88
14.35
26.4M
0%
Sep 1
14.44
14.39
14.5
14.06
27.6M
1.05%
Aug 31
14.29
13.8
14.45
13.73
44.9M
0.42%
Aug 30
14.23
14.78
14.84
14.09
39.1M
-5.95%
Aug 29
15.13
14.9
15.45
14.8
29.3M
2.65%
Aug 26
14.74
14.43
14.76
14.32
23.5M
1.10%
Aug 25
14.58
14.82
14.83
14.25
43.5M
-0.75%
Aug 24
14.69
14.47
14.89
14.39
28.2M
0.48%
Aug 23
14.62
14.22
14.66
14.22
35.5M
4.95%
Aug 22
13.93
13.45
14.01
13.28
30.1M
1.98%
Aug 19
13.66
14.02
14.06
13.58
32.7M
-3.87%
Aug 18
14.21
14.26
14.41
14.06
22.8M
1.14%
Aug 17
14.05
13.53
14.1
13.51
30.1M
2.33%
Aug 16
13.73
13.61
13.76
13.53
21.4M
0.37%
Aug 15
13.68
13.12
13.86
13.06
43.8M
0.44%
Aug 12
13.62
12.64
13.72
12.61
63.3M
-9.74%
Aug 11
15.09
15.77
15.83
15.01
54.6M
-2.9%
Aug 10
15.54
15.65
15.73
15.45
52.3M
0.65%
Aug 9
15.44
15.56
15.65
15.33
33.9M
0.65%
Aug 8
15.34
14.87
15.37
14.8
41.4M
6.16%
Aug 5
14.45
14
14.55
13.98
26.4M
2.12%
Aug 4
14.15
13.85
14.2
13.62
29.5M
2.83%
Aug 3
13.76
13.91
13.98
13.7
23.0M
-0.58%
Aug 2
13.84
14.04
14.2
13.81
25.7M
-1.84%
Aug 1
14.1
14.08
14.34
13.89
32.7M
-1.26%
Jul 29
14.28
13.91
14.44
13.91
45.1M
6.65%
Jul 28
13.39
13.27
13.48
12.93
36.5M
3.40%
Jul 27
12.95
12.73
12.96
12.45
30.9M
2.70%
Jul 26
12.61
12.67
12.79
12.41
21.0M
1.78%
Jul 25
12.39
11.95
12.39
11.87
26.2M
6.44%
Jul 22
11.64
11.56
11.72
11.51
21.1M
1.48%
Jul 21
11.47
11.34
11.49
11.12
21.4M
-1.38%
Jul 20
11.63
11.65
11.77
11.52
20.7M
-0.26%
Jul 19
11.66
11.55
11.8
11.55
16.2M
1.66%
Jul 18
11.47
11.44
11.66
11.43
19.4M
2.14%
Jul 15
11.23
10.98
11.24
10.91
17.7M
3.03%
Jul 14
10.9
10.93
11.03
10.75
26.5M
-3.88%
Jul 13
11.34
11.17
11.5
11.14
22.9M
0.98%
Jul 12
11.23
11.25
11.38
11.17
18.8M
-2.77%
Jul 11
11.55
11.58
11.69
11.47
30.9M
-2.04%
Jul 8
11.79
11.8
11.87
11.58
16.9M
1.99%
Jul 7
11.56
11.46
11.65
11.46
20.2M
4.14%
Jul 6
11.1
11.18
11.24
10.75
24.2M
-2.12%
Jul 5
11.34
11.45
11.49
11
34.0M
-3.57%
Jul 1
11.76
11.53
11.79
11.22
35.4M
0.68%
Jun 30
11.68
11.59
11.8
11.44
29.0M
-1.27%
Jun 29
11.83
12.08
12.19
11.78
26.2M
-0.5%
Jun 28
11.89
12.14
12.21
11.77
27.7M
0.93%
Jun 27
11.78
11.21
11.86
11.16
41.1M
7.58%
Jun 24
10.95
11.26
11.34
10.92
28.0M
-1.35%
Jun 23
11.1
11.6
11.65
10.99
31.1M
-3.06%
Jun 22
11.45
11.27
11.76
11.18
32.9M
-0.87%
Jun 21
11.55
11.73
11.85
11.5
37.5M
-0.52%
Jun 17
11.61
12.09
12.13
11.23
72.5M
-3.89%
Jun 16
12.08
12.41
12.45
11.85
44.6M
-5.33%
Jun 15
12.76
12.86
12.94
12.45
36.8M
0.39%
Jun 14
12.71
12.92
12.98
12.57
31.3M
0.95%
Jun 13
12.59
12.76
12.88
12.37
50.3M
-4.69%
Jun 10
13.21
13.06
13.29
12.91
34.4M
-2.22%
Jun 9
13.51
13.68
13.82
13.5
24.6M
-2.03%
Jun 8
13.79
13.92
14.05
13.75
20.7M
-0.79%
Jun 7
13.9
13.95
14.1
13.85
26.8M
-0.86%
Jun 6
14.02
14.25
14.26
13.91
18.4M
-1.13%
Jun 3
14.18
13.65
14.19
13.65
28.7M
3.13%
Jun 2
13.75
13.8
13.89
13.65
16.0M
-0.58%
Jun 1
13.83
14
14.11
13.7
16.9M
-0.36%
May 31
13.88
14.17
14.34
13.84
34.4M
-2.66%
May 27
14.26
14.51
14.56
14.21
34.3M
-3.65%
May 26
14.8
14.55
14.88
14.55
23.8M
1.72%
May 25
14.55
14.25
14.63
14.24
35.2M
2.25%
May 24
14.23
14.39
14.47
13.95
47.0M
-12.48%
May 23
16.26
15.79
16.3
15.69
37.5M
5.45%
May 20
15.42
15.21
15.49
15.07
26.0M
2.32%
May 19
15.07
14.87
15.19
14.78
23.8M
2.17%
May 18
14.75
15.06
15.14
14.61
22.7M
-2.7%
May 17
15.16
15.11
15.22
14.94
22.9M
2.09%
May 16
14.85
14.56
14.98
14.55
29.5M
2.34%
May 13
14.51
14.23
14.63
14.23
38.5M
2.76%
May 12
14.12
14.07
14.35
13.85
35.7M
0.28%
May 11
14.08
13.79
14.44
13.78
39.1M
4.61%
May 10
13.46
13.47
13.62
13.23
37.4M
1.66%
May 9
13.24
13.76
13.77
13.2
42.9M
-5.97%
May 6
14.08
13.8
14.22
13.41
38.0M
3.15%
May 5
13.65
14
14.02
13.25
41.9M
-2.57%
May 4
14.01
13.38
14.09
13.16
34.5M
5.26%
May 3
13.31
13.09
13.39
13.04
37.9M
2.31%
May 2
13.01
13.2
13.26
12.73
41.4M
-4.13%
Apr 29
13.57
13.96
14.3
13.56
33.2M
0.44%
Apr 28
13.51
13.42
13.59
13.22
16.6M
1.50%
Apr 27
13.31
13.3
13.47
13.15
24.0M
0.38%
Apr 26
13.26
13.47
13.62
13.19
30.2M
-2.71%
Apr 25
13.63
13.43
13.74
13.15
29.7M
-1.8%
Apr 22
13.88
14.54
14.56
13.84
28.3M
-4.8%
Apr 21
14.58
15.2
15.24
14.42
25.5M
-3.83%
Apr 20
15.16
14.95
15.19
14.78
18.4M
1.74%
Apr 19
14.9
14.74
15.06
14.59
19.6M
1.64%
Apr 18
14.66
14.71
14.81
14.56
27.4M
-0.34%
Apr 14
14.71
14.68
14.93
14.53
42.1M
-7.83%
Apr 13
15.96
15.84
16.09
15.71
32.4M
1.92%
Apr 12
15.66
15.95
15.99
15.63
29.5M
0.71%
Apr 11
15.55
15.69
15.69
15.42
21.0M
-0.89%
Apr 8
15.69
15.39
15.74
15.28
26.4M
1.69%
Apr 7
15.43
14.92
15.5
14.92
29.4M
4.40%
Apr 6
14.78
14.96
15.06
14.63
26.7M
-0.87%
Apr 5
14.91
15.08
15.32
14.88
28.1M
-1.58%
Apr 4
15.15
15.1
15.19
14.87
26.1M
0.33%
Apr 1
15.1
14.99
15.22
14.89
27.7M
2.03%
Mar 31
14.8
14.51
14.98
14.51
30.4M
0.89%
Mar 30
14.67
14.6
14.74
14.5
29.2M
1.24%
Mar 29
14.49
14.52
14.65
14.18
40.7M
2.19%
Mar 28
14.18
14.24
14.34
14.04
35.1M
-3.47%
Mar 25
14.69
14.48
14.84
14.43
20.0M
1.59%
Mar 24
14.46
14.17
14.56
14.05
22.4M
1.90%
Mar 23
14.19
13.98
14.44
13.94
29.4M
3.20%
Mar 22
13.75
14.01
14.01
13.58
23.0M
-0.36%
Mar 21
13.8
13.56
13.95
13.52
28.0M
4.07%
Mar 18
13.26
13.06
13.35
12.93
31.2M
1.84%
Mar 17
13.02
13.15
13.3
12.66
44.4M
-1.81%
Mar 16
13.26
13.19
13.27
12.94
26.8M
1.45%
Mar 15
13.07
13.09
13.24
12.75
27.5M
-3.04%
Mar 14
13.48
13.72
13.82
13.29
25.4M
-2.03%
Mar 11
13.76
14.19
14.24
13.67
42.7M
-2.89%
Mar 10
14.17
13.82
14.25
13.73
35.4M
2.24%
Mar 9
13.86
13.8
13.98
13.61
28.8M
1.09%
Mar 8
13.71
13.81
13.85
13.25
48.4M
2.62%
Mar 7
13.36
14.5
14.52
13.26
67.7M
-7.93%
Mar 4
14.51
14.69
14.69
14.27
35.7M
-1.96%
Mar 3
14.8
14.65
15.07
14.62
28.2M
0.82%
Mar 2
14.68
14.95
15.12
14.46
42.7M
0%
Mar 1
14.68
14.27
15.1
14.26
51.8M
2.73%
Feb 28
14.29
14.14
14.34
13.94
31.9M
0.70%
Feb 25
14.19
13.86
14.2
13.72
37.4M
1.72%
Feb 24
13.95
14.63
14.67
13.56
54.1M
-4.19%
Feb 23
14.56
14.62
14.69
14.4
40.1M
1.68%
Feb 22
14.32
14.71
14.72
14.14
39.1M
2.21%
Feb 18
14.01
13.96
14.05
13.8
24.6M
0.29%
Feb 17
13.97
14.06
14.14
13.87
21.5M
-1.69%
Feb 16
14.21
14.04
14.44
14.03
30.2M
3.20%
Feb 15
13.77
13.72
13.78
13.47
27.6M
-1.5%
Feb 14
13.98
14.18
14.21
13.79
35.7M
-1.48%
Feb 11
14.19
13.75
14.31
13.67
44.7M
4.42%
Feb 10
13.59
13.49
13.92
13.48
30.7M
1.27%
Feb 9
13.42
13.43
13.67
13.32
27.7M
0.90%
Feb 8
13.3
13.29
13.33
13.08
45.3M
-1.92%
Feb 7
13.56
13.47
13.65
13.34
24.2M
0%
Feb 4
13.56
13.52
13.76
13.38
32.9M
1.65%
Feb 3
13.34
13.25
13.41
13.11
33.7M
-1.4%
Feb 2
13.53
13.68
13.68
13.34
24.9M
-2.31%
Feb 1
13.85
13.24
13.88
13.24
31.4M
3.75%
Jan 31
13.35
13.28
13.45
13.09
34.1M
-0.22%
Jan 28
13.38
13.78
14.06
13.18
52.1M
-2.9%
Jan 27
13.78
13.95
13.99
13.5
46.7M
1.25%
Jan 26
13.61
13.43
13.85
13.38
62.9M
3.42%
Jan 25
13.16
12.57
13.27
12.45
49.1M
4.11%
Jan 24
12.64
12.52
12.65
12.1
45.9M
-0.24%
Jan 21
12.67
12.68
12.89
12.63
30.4M
0.16%
Jan 20
12.65
12.78
12.93
12.62
37.8M
0.32%
Jan 19
12.61
12.66
12.88
12.57
33.9M
1.20%
Jan 18
12.46
12.57
12.65
12.14
41.1M
-1.19%
Jan 14
12.61
12.28
12.62
12.2
39.2M
2.52%
Jan 13
12.3
12.15
12.54
12.14
53.3M
2.33%
Jan 12
12.02
11.72
12.07
11.7
49.2M
3.80%
Jan 11
11.58
10.92
11.59
10.89
42.6M
6.93%
Jan 10
10.83
10.93
10.98
10.72
30.3M
-1.63%
Jan 7
11.01
10.84
11.05
10.82
22.5M
1.66%
Jan 6
10.83
10.98
11.07
10.77
25.5M
0.93%
Jan 5
10.73
11.22
11.29
10.72
34.1M
-4.88%
Jan 4
11.28
11.07
11.39
11.06
24.8M
1.17%
Jan 3
11.15
11.02
11.22
10.97
20.7M
1.55%
Dec 31
10.98
11.06
11.08
10.96
10.8M
-0.09%
Dec 30
10.99
11.03
11.18
10.99
19.3M
0.83%
Dec 29
10.9
10.98
11.09
10.83
20.4M
-1.8%
Dec 28
11.1
11.06
11.16
11.02
15.8M
0.18%
Dec 27
11.08
10.8
11.11
10.7
21.6M
2.69%
Dec 23
10.79
10.72
10.85
10.6
20.4M
0.84%
Dec 22
10.7
10.54
10.75
10.5
18.1M
1.23%
Dec 21
10.57
10.72
10.77
10.55
23.6M
-0.09%
Dec 20
10.58
10.42
10.64
10.39
29.3M
-1.95%
Dec 17
10.79
10.92
10.98
10.76
20.5M
-2.88%
Dec 16
11.11
11.09
11.27
11.03
27.8M
2.21%
Dec 15
10.87
10.81
10.91
10.66
21.8M
-0.18%
Dec 14
10.89
11.14
11.27
10.87
21.0M
-1.45%
Dec 13
11.05
11.27
11.31
10.98
21.0M
-1.95%
Dec 10
11.27
11.23
11.31
11.15
13.6M
0.63%
Dec 9
11.2
11.05
11.22
11.02
18.6M
-0.97%
Dec 8
11.31
11.31
11.43
11.24
35.4M
1.43%
Dec 7
11.15
10.88
11.17
10.81
36.3M
3.72%
Dec 6
10.75
10.66
10.83
10.57
32.8M
1.13%
Dec 3
10.63
10.59
10.69
10.38
45.5M
1.53%
Dec 2
10.47
9.62
10.5
9.58
53.0M
-1.6%
Dec 1
10.64
11
11.14
10.63
37.5M
-0.28%
Nov 30
10.67
10.7
10.84
10.44
34.3M
-1.3%
Nov 29
10.81
10.71
10.88
10.44
31.9M
3.25%
Nov 26
10.47
10.6
10.6
10.25
30.2M
-0.1%
Nov 24
10.48
10.22
10.5
10.18
20.8M
1.85%
Nov 23
10.29
9.95
10.35
9.91
26.6M
5.32%
Nov 22
9.77
9.95
10.14
9.76
25.3M
0.31%
Nov 19
9.74
9.84
9.88
9.67
19.4M
-1.42%
Nov 18
9.88
9.95
10.01
9.74
22.5M
-1.59%
Nov 17
10.04
10.26
10.34
9.98
19.6M
-2.43%
Nov 16
10.29
10.23
10.35
10.06
20.9M
-0.39%
Nov 15
10.33
10.25
10.42
10.12
14.9M
0.98%
Nov 12
10.23
10.05
10.23
9.9
20.2M
0.49%
Nov 11
10.18
10.11
10.25
10.06
19.2M
1.50%
Nov 10
10.03
10.16
10.23
9.88
26.9M
-0.5%
Nov 9
10.08
10.07
10.16
9.97
26.5M
2.44%
Nov 8
9.84
9.74
9.97
9.74
25.2M
1.23%
Nov 5
9.72
9.75
9.86
9.6
25.3M
1.99%
Nov 4
9.53
9.87
9.9
9.48
40.8M
-3.74%
Nov 3
9.9
9.94
10.13
9.82
35.9M
-1.69%
Nov 2
10.07
10.11
10.15
9.94
17.4M
-1.27%
Nov 1
10.2
9.99
10.29
9.91
40.1M
3.87%
Oct 29
9.82
10.33
10.43
9.76
58.6M
-7.01%
Oct 28
10.56
10.39
10.6
10.36
31.5M
0.67%
Oct 27
10.49
10.6
10.66
10.44
26.1M
-0.47%
Oct 26
10.54
10.57
10.73
10.5
29.4M
-1.59%
Oct 25
10.71
10.26
10.74
10.26
49.9M
7.64%
Oct 22
9.95
9.81
10.05
9.36
88.3M
-1%
Oct 21
10.05
10.34
10.39
9.84
42.5M
-5.9%
Oct 20
10.68
10.41
10.78
10.35
28.1M
3.29%
Oct 19
10.34
10.79
10.82
10.26
51.4M
-5.66%
Oct 18
10.96
10.91
11.05
10.82
19.4M
-1.17%
Oct 15
11.09
10.99
11.15
10.93
16.8M
1.46%
Oct 14
10.93
11.17
11.19
10.89
24.4M
-1.09%
Oct 13
11.05
10.76
11.07
10.72
22.9M
3.08%
Oct 12
10.72
10.79
10.91
10.57
14.9M
0%
Oct 11
10.72
11
11.07
10.72
26.4M
-0.92%
Oct 8
10.82
10.82
11
10.72
22.1M
1.69%
Oct 7
10.64
10.65
10.73
10.44
18.0M
-0.37%
Oct 6
10.68
10.68
10.77
10.52
22.0M
-2.64%
Oct 5
10.97
10.98
11.08
10.85
30.6M
1.48%
Oct 4
10.81
10.69
10.88
10.64
30.3M
0.65%
Oct 1
10.74
10.43
10.76
10.43
22.7M
3.87%
Sep 30
10.34
10.4
10.5
10.25
20.4M
-0.39%
Sep 29
10.38
10.3
10.54
10.14
22.3M
1.27%
Sep 28
10.25
10.57
10.71
10.16
35.1M
-1.91%
Sep 27
10.45
10.46
10.61
10.18
39.6M
1.46%
Sep 24
10.3
10.21
10.46
10.19
17.5M
-0.87%
Sep 23
10.39
10.09
10.41
10.04
20.0M
4.11%
Sep 22
9.98
9.94
10.18
9.91
25.1M
2.78%
Sep 21
9.71
9.67
9.8
9.46
24.0M
2%
Sep 20
9.52
9.42
9.54
9.2
35.4M
-1.96%
Sep 17
9.71
9.99
10.04
9.7
33.5M
-4.62%
Sep 16
10.18
10.23
10.24
9.97
19.5M
-0.97%
Sep 15
10.28
10.21
10.41
10.15
20.2M
0.98%
Sep 14
10.18
10.27
10.33
10.07
19.9M
-1.26%
Sep 13
10.31
10.16
10.4
10.08
21.6M
3.72%
Sep 10
9.94
10.15
10.26
9.92
24.7M
-0.3%
Sep 9
9.97
9.81
10.19
9.48
63.9M
2.26%
Sep 8
9.75
10.37
10.48
9.71
46.9M
-7.58%
Sep 7
10.55
10.43
10.84
10.43
20.9M
0.96%
Sep 3
10.45
10.63
10.65
10.42
18.8M
-1.42%
Sep 2
10.6
10.65
11.01
10.55
27.2M
-1.58%
Sep 1
10.77
10.67
10.9
10.6
26.0M
-0.65%
Aug 31
10.84
11.06
11.11
10.73
30.3M
-1.72%
Aug 30
11.03
11.19
11.26
11
29.4M
-1.61%
Aug 27
11.21
10.85
11.22
10.85
30.7M
4.09%
Aug 26
10.77
10.9
10.96
10.74
18.0M
-1.1%
Aug 25
10.89
10.77
10.93
10.68
14.7M
0.83%
Aug 24
10.8
10.55
10.81
10.52
14.5M
3.65%
Aug 23
10.42
10.24
10.46
10.21
29.7M
3.17%
Aug 20
10.1
9.82
10.12
9.76
27.7M
0.10%
Aug 19
10.09
10.02
10.18
9.91
21.1M
-1.46%
Aug 18
10.24
10.48
10.56
10.24
20.3M
-3.03%
Aug 17
10.56
10.5
10.86
10.35
27.0M
-5.29%
Aug 16
11.15
11.23
11.27
11.04
23.5M
-1.68%
Aug 13
11.34
11.22
11.48
11.17
18.6M
0.71%
Aug 12
11.26
11.24
11.39
11.13
22.5M
-0.18%
Aug 11
11.28
11.05
11.35
11
20.6M
1.35%
Aug 10
11.13
11.11
11.34
11.05
31.4M
0.72%
Aug 9
11.05
11
11.07
10.73
27.1M
-1.16%
Aug 6
11.18
11.23
11.25
11.01
35.5M
-0.8%
Aug 5
11.27
11.29
11.69
11.12
76.1M
9.21%
Aug 4
10.32
10.55
10.57
10.11
33.1M
-3.46%
Aug 3
10.69
10.3
10.72
10.15
29.8M
0.47%
Aug 2
10.64
10.81
11.02
10.6
21.9M
-0.28%
Jul 30
10.67
11.03
11.13
10.61
24.7M
-4.56%
Jul 29
11.18
11.11
11.28
11.03
16.6M
0.99%
Jul 28
11.07
10.87
11.1
10.75
21.6M
2.22%
Jul 27
10.83
10.74
10.86
10.64
17.5M
-0.28%
Jul 26
10.86
10.55
10.87
10.55
17.1M
3.04%
Jul 23
10.54
10.75
10.79
10.49
14.1M
-1.13%
Jul 22
10.66
10.68
10.76
10.53
15.2M
-0.37%
Jul 21
10.7
10.48
10.77
10.45
21.6M
2.29%
Jul 20
10.46
10.08
10.58
9.98
25.4M
2.65%
Jul 19
10.19
10.36
10.43
10.1
30.2M
-4.59%
Jul 16
10.68
10.97
10.98
10.54
20.9M
-1.39%
Jul 15
10.83
11.04
11.18
10.78
22.3M
-3.04%
Jul 14
11.17
11.31
11.39
11.11
24.0M
0.99%
Jul 13
11.06
10.95
11.1
10.86
16.2M
0.27%
Jul 12
11.03
10.8
11.05
10.7
18.3M
1.29%
Jul 9
10.89
10.87
10.97
10.74
15.1M
1.02%
Jul 8
10.78
10.75
10.9
10.59
25.3M
-2.18%
Jul 7
11.02
11.04
11.08
10.77
35.7M
-0.27%
Jul 6
11.05
11.44
11.52
11.03
37.2M
-7.3%
Jul 2
11.92
11.86
11.97
11.62
19.3M
1.10%
Jul 1
11.79
12.38
12.38
11.76
37.9M
-3.6%
Jun 30
12.23
11.83
12.28
11.8
47.2M
1.41%
Jun 29
12.06
11.89
12.06
11.69
32.9M
1.52%
Jun 28
11.88
11.93
11.96
11.73
28.8M
-0.59%
Jun 25
11.95
12.15
12.25
11.85
44.5M
-1.73%
Jun 24
12.16
11.99
12.25
11.91
32.0M
2.01%
Jun 23
11.92
11.88
12.1
11.76
32.1M
0.85%
Jun 22
11.82
11.65
11.92
11.5
31.5M
1.11%
Jun 21
11.69
11.55
11.74
11.44
23.2M
2.81%
Jun 18
11.37
11.37
11.41
11.2
35.9M
-0.35%
Jun 17
11.41
11.77
11.83
11.3
35.1M
-3.31%
Jun 16
11.8
11.75
11.84
11.48
32.0M
0.85%
Jun 15
11.7
11.56
11.74
11.42
20.3M
1.56%
Jun 14
11.52
11.74
11.86
11.46
27.2M
0.52%
Jun 11
11.46
11.66
11.68
11.37
37.5M
-1.8%
Jun 10
11.67
11.78
11.88
11.58
35.4M
-0.34%
Jun 9
11.71
11.73
11.87
11.58
72.8M
-0.34%
Jun 8
11.75
11.32
11.76
11.22
87.8M
2.80%
Jun 7
11.43
11.35
11.6
11.24
62.6M
-1.38%
Jun 4
11.59
11.35
11.62
11.28
57.3M
2.75%
Jun 3
11.28
11.2
11.35
11.08
61.9M
-0.18%
Jun 2
11.3
10.52
11.32
10.51
110M
6.30%
Jun 1
10.63
10.54
10.65
10.33
62.9M
4.11%
May 28
10.21
9.85
10.23
9.79
54.0M
6.58%
May 27
9.58
9.59
9.64
9.47
22.9M
0.31%
May 26
9.55
9.38
9.56
9.34
26.2M
1.70%
May 25
9.39
9.66
9.67
9.38
24.3M
-1.98%
May 24
9.58
9.52
9.65
9.45
20.7M
1.70%
May 21
9.42
9.52
9.62
9.41
26.8M
-0.74%
May 20
9.49
9.59
9.6
9.41
32.5M
-0.73%
May 19
9.56
9.57
9.67
9.43
27.3M
-1.65%
May 18
9.72
9.81
9.86
9.63
26.1M
-0.92%
May 17
9.81
9.64
9.84
9.61
26.1M
1.34%
May 14
9.68
9.52
9.73
9.48
40.0M
4.99%
May 13
9.22
9.17
9.25
8.95
33.2M
1.10%
May 12
9.12
9.42
9.47
9.12
42.5M
-2.46%
May 11
9.35
9.08
9.4
9.03
38.1M
1.41%
May 10
9.22
9.22
9.34
9.16
38.1M
1.65%
May 7
9.07
8.79
9.1
8.74
31.2M
3.54%
May 6
8.76
8.73
8.78
8.66
33.6M
0.92%
May 5
8.68
8.48
8.73
8.42
28.2M
5.21%
May 4
8.25
8.48
8.49
8.25
22.3M
-2.71%
May 3
8.48
8.49
8.56
8.39
37.7M
0%
Apr 30
8.48
8.53
8.66
8.46
29.7M
-0.93%
Apr 29
8.56
8.83
8.84
8.47
30.1M
-2.73%
Apr 28
8.8
8.5
8.8
8.49
30.9M
5.90%
Apr 27
8.31
8.59
8.66
8.26
25.5M
-2.69%
Apr 26
8.54
8.51
8.63
8.46
18.8M
1.18%
Apr 23
8.44
8.51
8.54
8.32
27.2M
-0.59%
Apr 22
8.49
8.48
8.53
8.38
31.3M
1.92%
Apr 21
8.33
8.22
8.35
8.19
16.1M
0%
Apr 20
8.33
8.53
8.57
8.28
33.2M
-2.46%
Apr 19
8.54
8.04
8.73
8.02
57.3M
5.17%
Apr 16
8.12
7.98
8.16
7.91
30.8M
0.25%
Apr 15
8.1
8.29
8.34
8.09
22.1M
-4.59%
Apr 14
8.49
8.24
8.57
8.23
34.6M
2.66%
Apr 13
8.27
8.22
8.38
8.18
32.4M
0%
Apr 12
8.27
8.45
8.5
8.23
26.6M
-0.24%
Apr 9
8.29
8.23
8.3
8.21
46.9M
-0.96%
Apr 8
8.37
8.41
8.45
8.25
30.4M
-0.59%
Apr 7
8.42
8.46
8.53
8.35
27.2M
0.12%
Apr 6
8.41
8.43
8.52
8.36
21.5M
0.36%
Apr 5
8.38
8.4
8.43
8.27
19.3M
1.33%
Apr 1
8.27
8.42
8.49
8.22
31.4M
-2.48%
Mar 31
8.48
8.24
8.53
8.22
27.8M
4.05%
Mar 30
8.15
8.15
8.25
8.1
21.9M
0%
Mar 29
8.15
7.98
8.18
7.96
26.1M
0.49%
Mar 26
8.11
8.17
8.33
7.96
31.1M
0%
Mar 25
8.11
7.83
8.12
7.74
31.1M
1.25%
Mar 24
8.01
8.21
8.39
7.98
29.2M
-1.72%
Mar 23
8.15
8.26
8.45
8.13
30.1M
-2.63%
Mar 22
8.37
8.34
8.44
8.2
23.5M
-1.41%
Mar 19
8.49
8.28
8.61
8.18
29.6M
3.16%
Mar 18
8.23
8.31
8.49
8.14
35.6M
-2.37%
Mar 17
8.43
8.02
8.47
7.99
31.8M
3.95%
Mar 16
8.11
8.27
8.28
8.07
25.3M
-0.98%
Mar 15
8.19
8.13
8.2
8
23.1M
0.86%
Mar 12
8.12
8.17
8.2
8.03
26.0M
-1.58%
Mar 11
8.25
8.1
8.34
7.97
51.7M
5.23%
Mar 10
7.84
7.61
7.86
7.49
52.5M
7.84%
Mar 9
7.27
7.24
7.53
7.06
57.8M
0.83%
Mar 8
7.21
7.61
7.68
7.16
61.0M
-7.09%
Mar 5
7.76
7.95
7.95
7.62
58.6M
1.70%
Mar 4
7.63
7.77
7.93
7.53
75.3M
2.69%
Mar 3
7.43
7.38
7.55
7.16
108M
-4.01%
Mar 2
7.74
7.52
7.83
7.48
87.0M
-0.9%
Mar 1
7.81
7.95
8.22
7.8
60.7M
-1.51%
Feb 26
7.93
8.32
8.32
7.85
60.6M
-4.11%
Feb 25
8.27
8.93
9.05
8.2
63.4M
-5.16%
Feb 24
8.72
8.64
8.84
8.56
63.6M
2.95%
Feb 23
8.47
8.45
8.7
8.22
122M
6.68%
Feb 22
7.94
7.88
8.1
7.77
208M
-21%
Feb 19
10.05
10.36
10.4
9.93
74.8M
-7.12%
Feb 18
10.82
11.07
11.09
10.73
28.4M
-0.92%
Feb 17
10.92
10.7
10.98
10.48
25.0M
2.06%
Feb 16
10.7
10.7
10.88
10.62
19.2M
1.42%
Feb 12
10.55
10.37
10.64
10.36
17.8M
0.19%
Feb 11
10.53
10.61
10.67
10.43
20.3M
1.06%
Feb 10
10.42
10.2
10.53
10.13
22.3M
1.36%
Feb 9
10.28
10.4
10.45
10.16
42.5M
-3.11%
Feb 8
10.61
10.88
11.04
10.47
54.3M
-4.16%
Feb 5
11.07
11.3
11.48
10.81
32.7M
1.93%
Feb 4
10.86
10.79
10.9
10.63
14.5M
-0.82%
Feb 3
10.95
10.92
11.05
10.8
19.3M
1.11%
Feb 2
10.83
11
11.15
10.7
32.4M
5.35%
Feb 1
10.28
10.18
10.42
10.05
23.1M
2.29%
Jan 29
10.05
10.24
10.32
10.02
19.1M
-4.74%
Jan 28
10.55
10.63
10.73
10.4
22.8M
2.03%
Jan 27
10.34
10.28
10.68
10.03
31.3M
-0.1%
Jan 26
10.35
10.4
10.57
10.29
32.8M
2.58%
Jan 25
10.09
10.11
10.12
9.81
18.2M
-0.98%
Jan 22
10.19
10.15
10.33
10.04
32.3M
-3.23%
Jan 21
10.53
10.85
10.85
10.43
14.8M
-2.77%
Jan 20
10.83
11.05
11.07
10.8
17.5M
-0.46%
Jan 19
10.88
10.94
10.97
10.7
22.0M
-0.18%
Jan 15
10.9
11.04
11.14
10.85
35.7M
-5.46%
Jan 14
11.53
11.24
11.59
11.15
27.8M
2.85%
Jan 13
11.21
11.59
11.62
11.15
26.0M
-4.35%
Jan 12
11.72
11.57
11.76
11.44
29.4M
2.81%
Jan 11
11.4
11.38
11.54
11.27
15.2M
-2.48%
Jan 8
11.69
11.86
11.88
11.52
19.7M
0%
Jan 7
11.69
11.82
11.84
11.57
21.7M
0.60%
Jan 6
11.62
11.64
11.89
11.51
26.4M
0.87%
Jan 5
11.52
10.92
11.64
10.91
27.3M
2.95%
Jan 4
11.19
11.43
11.6
11.07
30.2M
-0.36%
Dec 31, 2020
11.23
11.18
11.27
11.14
11.7M
0.18%
Dec 30, 2020
11.21
11.04
11.25
11.04
17.3M
1.45%
Dec 29, 2020
11.05
11.11
11.15
10.96
13.2M
0.55%
Dec 28, 2020
10.99
10.99
11.1
10.91
13.9M
0.18%
Dec 24, 2020
10.97
10.98
10.98
10.77
7.4M
0.27%
Dec 23, 2020
10.94
10.88
11.15
10.86
12.3M
1.02%
Dec 22, 2020
10.83
10.85
10.9
10.72
14.5M
0.65%
Dec 21, 2020
10.76
10.73
10.94
10.66
21.5M
-4.69%
Dec 18, 2020
11.29
11.36
11.44
11.23
14.7M
-0.7%
Dec 17, 2020
11.37
11.41
11.53
11.31
19.6M
0.71%
Dec 16, 2020
11.29
11.07
11.33
10.94
19.4M
1.35%
Dec 15, 2020
11.14
10.99
11.19
10.89
16.7M
2.20%
Dec 14, 2020
10.9
11.2
11.29
10.87
19.3M
-2.07%
Dec 11, 2020
11.13
11.06
11.17
10.95
23.7M
-1.15%
Dec 10, 2020
11.26
10.78
11.39
10.69
32.6M
6.63%
Dec 9, 2020
10.56
10.72
10.81
10.42
26.3M
-0.66%
Dec 8, 2020
10.63
10.75
10.95
10.61
18.4M
-1.3%
Dec 7, 2020
10.77
10.96
11.02
10.65
34.9M
-1.37%
Dec 4, 2020
10.92
10.77
11.01
10.77
29.5M
3.51%
Dec 3, 2020
10.55
10.4
10.78
10.37
25.8M
3.53%
Dec 2, 2020
10.19
9.98
10.43
9.97
29.8M
0.89%
Dec 1, 2020
10.1
9.88
10.11
9.85
24.2M
5.54%
Nov 30, 2020
9.57
9.8
9.94
9.54
30.1M
-3.72%
Nov 27, 2020
9.94
9.72
9.94
9.7
16.3M
-0.9%
Nov 25, 2020
10.03
9.95
10.16
9.84
22.3M
0.30%
Nov 24, 2020
10
9.85
10.09
9.74
43.4M
6.95%
Nov 23, 2020
9.35
9.32
9.38
9.21
25.5M
3.09%
Nov 20, 2020
9.07
9.13
9.21
9.01
14.4M
-1.41%
Nov 19, 2020
9.2
9.13
9.27
9.08
15.0M
1.43%
Nov 18, 2020
9.07
9.25
9.36
9.07
27.6M
-0.55%
Nov 17, 2020
9.12
8.78
9.28
8.77
28.1M
3.17%
Nov 16, 2020
8.84
8.97
9.01
8.75
25.2M
3.63%
Nov 13, 2020
8.53
8.33
8.59
8.29
26.9M
3.02%
Nov 12, 2020
8.28
8.53
8.63
8.23
21.0M
-5.69%
Nov 11, 2020
8.78
8.6
8.79
8.53
27.6M
-0.11%
Nov 10, 2020
8.79
8.42
8.8
8.38
51.4M
7.33%
Nov 9, 2020
8.19
8.34
8.4
7.97
50.5M
11.13%
Nov 6, 2020
7.37
7.18
7.4
7.14
16.6M
2.50%
Nov 5, 2020
7.19
7.13
7.24
7.1
16.7M
3.16%
Nov 4, 2020
6.97
6.89
7.1
6.75
18.9M
1.31%
Nov 3, 2020
6.88
6.97
6.99
6.76
26.7M
2.38%
Nov 2, 2020
6.72
6.71
6.78
6.54
15.9M
1.36%
Oct 30, 2020
6.63
6.65
6.76
6.59
23.1M
-0.9%
Oct 29, 2020
6.69
6.24
6.77
6.15
40.4M
3.40%
Oct 28, 2020
6.47
6.72
6.76
6.46
35.8M
-7.31%
Oct 27, 2020
6.98
7.07
7.07
6.97
18.3M
-2.92%
Oct 26, 2020
7.19
7.26
7.27
7.07
16.1M
-1.78%
Oct 23, 2020
7.32
7.51
7.53
7.26
17.0M
-1.74%
Oct 22, 2020
7.45
7.21
7.45
7.18
18.3M
3.62%
Oct 21, 2020
7.19
7.16
7.25
7.06
20.6M
-0.55%
Oct 20, 2020
7.23
7.03
7.27
7.01
25.8M
3.88%
Oct 19, 2020
6.96
6.91
7.15
6.86
23.3M
1.46%
Oct 16, 2020
6.86
7.02
7.03
6.85
20.6M
-2.14%
Oct 15, 2020
7.01
7
7.08
6.94
19.2M
-1.96%
Oct 14, 2020
7.15
7.27
7.35
7.14
17.8M
-1.11%
Oct 13, 2020
7.23
7.15
7.26
7.06
14.3M
-0.96%
Oct 12, 2020
7.3
7.25
7.32
7.16
7.6M
0.69%
Oct 9, 2020
7.25
7.35
7.37
7.19
20.6M
-1.76%
Oct 8, 2020
7.38
7.13
7.39
7.11
18.4M
3.80%
Oct 7, 2020
7.11
7.14
7.2
6.97
15.1M
-0.84%
Oct 6, 2020
7.17
7.51
7.52
7.13
19.2M
-0.55%
Oct 5, 2020
7.21
6.96
7.29
6.88
30.2M
5.41%
Oct 2, 2020
6.84
6.9
7
6.8
27.4M
-3.25%
Oct 1, 2020
7.07
6.95
7.11
6.83
33.2M
-0.7%
Sep 30, 2020
7.12
7.1
7.19
7.03
26.8M
1.86%
Sep 29, 2020
6.99
7.13
7.22
6.95
24.9M
-2.92%
Sep 28, 2020
7.2
7.56
7.62
7.19
25.9M
-3.49%
Sep 25, 2020
7.46
7.36
7.52
7.32
26.0M
-2.23%
Sep 24, 2020
7.63
7.46
7.71
7.32
25.8M
2.28%
Sep 23, 2020
7.46
7.69
7.77
7.45
27.7M
-4.85%
Sep 22, 2020
7.84
7.99
8.06
7.75
16.6M
-0.63%
Sep 21, 2020
7.89
7.94
7.95
7.75
20.1M
-3.9%
Sep 18, 2020
8.21
8.41
8.48
8.15
28.5M
-4.31%
Sep 17, 2020
8.58
8.26
8.58
8.23
26.6M
1.90%
Sep 16, 2020
8.42
8.32
8.55
8.25
16.9M
1.81%
Sep 15, 2020
8.27
8.39
8.45
8.2
18.2M
-0.12%
Sep 14, 2020
8.28
8.28
8.32
8.1
20.6M
0%
Sep 11, 2020
8.28
8.36
8.45
8.24
24.9M
-0.72%
Sep 10, 2020
8.34
8.61
8.64
8.33
21.9M
-3.7%
Sep 9, 2020
8.66
8.64
8.73
8.58
14.4M
3.10%
Sep 8, 2020
8.4
8.39
8.48
8.22
19.5M
-4.65%
Sep 4, 2020
8.81
8.86
8.94
8.64
26.1M
0.11%
Sep 3, 2020
8.8
8.8
8.97
8.68
28.6M
1.15%
Sep 2, 2020
8.7
8.72
8.74
8.56
20.7M
0.23%
Sep 1, 2020
8.68
8.47
8.73
8.38
21.4M
6.24%
Aug 31, 2020
8.17
8.36
8.39
8.15
16.5M
-3.88%
Aug 28, 2020
8.5
8.26
8.53
8.21
19.4M
3.91%
Aug 27, 2020
8.18
8.25
8.26
8.07
16.4M
0.74%
Aug 26, 2020
8.12
8.48
8.48
8.06
17.0M
-4.36%
Aug 25, 2020
8.49
8.47
8.53
8.33
9.7M
0.47%
Aug 24, 2020
8.45
8.38
8.48
8.35
14.8M
2.42%
Aug 21, 2020
8.25
8.29
8.3
8.14
11.1M
-1.55%
Aug 20, 2020
8.38
8.23
8.44
8.1
27.9M
-1.64%
Aug 19, 2020
8.52
8.67
8.78
8.51
14.3M
-1.62%
Aug 18, 2020
8.66
8.65
8.82
8.61
12.5M
2.49%
Aug 17, 2020
8.45
8.6
8.65
8.34
16.8M
-1.86%
Aug 14, 2020
8.61
8.66
8.78
8.56
13.6M
-0.92%
Aug 13, 2020
8.69
8.91
9
8.67
15.9M
-1.14%
Aug 12, 2020
8.79
8.89
8.93
8.66
16.8M
0.11%
Aug 11, 2020
8.78
9.06
9.07
8.78
18.4M
-0.57%
Aug 10, 2020
8.83
8.78
8.84
8.56
26.0M
2.44%
Aug 7, 2020
8.62
8.63
8.69
8.53
13.3M
-3.04%
Aug 6, 2020
8.89
8.97
9.02
8.84
13.9M
-0.45%
Aug 5, 2020
8.93
8.94
9.08
8.82
24.3M
6.06%
Aug 4, 2020
8.42
8.31
8.52
8.24
31.2M
0.36%
Aug 3, 2020
8.39
8.63
8.63
8.39
24.1M
-3.23%
Jul 31, 2020
8.67
9.06
9.14
8.65
22.5M
-4.52%
Jul 30, 2020
9.08
9.08
9.1
8.87
19.5M
-2.05%
Jul 29, 2020
9.27
9.22
9.29
9.1
14.6M
1.42%
Jul 28, 2020
9.14
9.08
9.22
9.06
11.5M
-1.72%
Jul 27, 2020
9.3
8.91
9.31
8.84
16.4M
3.33%
Jul 24, 2020
9
8.98
9.14
8.79
16.9M
0.45%
Jul 23, 2020
8.96
9.19
9.22
8.91
21.9M
-3.66%
Jul 22, 2020
9.3
9.26
9.35
9.19
21.1M
1.31%
Jul 21, 2020
9.18
9.11
9.38
9.1
39.7M
4.08%
Jul 20, 2020
8.82
8.72
8.89
8.66
15.8M
0.46%
Jul 17, 2020
8.78
8.95
9
8.75
19.9M
-0.57%
Jul 16, 2020
8.83
8.9
9
8.78
16.5M
-1.78%
Jul 15, 2020
8.99
9.02
9.08
8.84
19.7M
1.47%
Jul 14, 2020
8.86
8.34
8.94
8.28
23.2M
3.99%
Jul 13, 2020
8.52
8.64
8.75
8.51
21.5M
-2.07%
Jul 10, 2020
8.7
8.49
8.71
8.43
15.8M
1.99%
Jul 9, 2020
8.53
8.86
8.88
8.48
20.6M
-2.63%
Jul 8, 2020
8.76
8.62
8.78
8.61
14.1M
3.55%
Jul 7, 2020
8.46
8.62
8.73
8.45
18.4M
-2.42%
Jul 6, 2020
8.67
8.73
8.93
8.56
23.6M
2.24%
Jul 2, 2020
8.48
8.52
8.69
8.43
20.5M
0.36%
Jul 1, 2020
8.45
8.37
8.61
8.35
19.2M
2.18%
Jun 30, 2020
8.27
8.11
8.35
7.99
16.1M
-0.12%
Jun 29, 2020
8.28
8.19
8.32
8.07
12.3M
3.11%
Jun 26, 2020
8.03
8.23
8.26
7.98
21.6M
-4.4%
Jun 25, 2020
8.4
8.24
8.4
8.11
16.9M
2.19%
Jun 24, 2020
8.22
8.6
8.6
8.14
22.2M
-6.06%
Jun 23, 2020
8.75
8.55
8.95
8.49
24.7M
5.04%
Jun 22, 2020
8.33
8.52
8.59
8.29
19.4M
-0.95%
Jun 19, 2020
8.41
8.65
8.65
8.3
20.8M
-0.24%
Jun 18, 2020
8.43
8.28
8.53
8.27
13.8M
-0.94%
Jun 17, 2020
8.51
8.53
8.72
8.4
16.6M
-0.35%
Jun 16, 2020
8.54
8.8
8.95
8.48
31.0M
1.91%
Jun 15, 2020
8.38
7.81
8.53
7.54
31.3M
-1.18%
Jun 12, 2020
8.48
8.5
8.71
8.15
33.6M
4.82%
Jun 11, 2020
8.09
8.2
8.55
8.03
43.3M
-9%
Jun 10, 2020
8.89
9.36
9.36
8.89
33.8M
-4.31%
Jun 9, 2020
9.29
9.24
9.37
9.16
29.2M
-4.42%
Jun 8, 2020
9.72
9.34
9.72
9.16
31.3M
4.63%
Jun 5, 2020
9.29
9.34
9.41
9.16
32.1M
6.54%
Jun 4, 2020
8.72
8.59
8.88
8.41
37.4M
-0.57%
Jun 3, 2020
8.77
8.77
8.89
8.65
34.3M
4.65%
Jun 2, 2020
8.38
8.02
8.4
7.97
30.4M
7.30%
Jun 1, 2020
7.81
7.7
7.88
7.63
20.6M
2.36%
May 29, 2020
7.63
7.55
7.73
7.39
28.7M
0.13%
May 28, 2020
7.62
7.81
7.86
7.58
22.4M
-2.81%
May 27, 2020
7.84
7.83
7.89
7.48
25.6M
3.02%
May 26, 2020
7.61
7.76
7.77
7.52
28.7M
7.79%
May 22, 2020
7.06
6.95
7.13
6.82
23.2M
-1.67%
May 21, 2020
7.18
7.23
7.33
7.03
24.2M
2.72%
May 20, 2020
6.99
6.94
7.13
6.93
24.5M
4.02%
May 19, 2020
6.72
6.86
6.9
6.71
28.9M
-1.75%
May 18, 2020
6.84
6.65
6.86
6.55
39.7M
12.13%
May 15, 2020
6.1
6.25
6.53
6.1
29.5M
0.99%
May 14, 2020
6.04
5.93
6.08
5.74
52.7M
-1.31%
May 13, 2020
6.12
6.47
6.47
6.09
24.3M
-5.26%
May 12, 2020
6.46
6.76
6.8
6.46
24.9M
-1.52%
May 11, 2020
6.56
6.74
6.87
6.55
26.1M
-4.37%
May 8, 2020
6.86
6.5
6.88
6.48
26.8M
8.37%
May 7, 2020
6.33
6.28
6.47
6.23
32.2M
0%
May 6, 2020
6.33
6.59
6.68
6.31
25.8M
-5.94%
May 5, 2020
6.73
6.81
6.97
6.67
27.5M
2.91%
May 4, 2020
6.54
6.45
6.62
6.4
19.9M
-0.46%
May 1, 2020
6.57
6.75
6.75
6.38
20.9M
-4.92%
Apr 30, 2020
6.91
7
7.09
6.83
32.7M
-3.22%
Apr 29, 2020
7.14
6.76
7.22
6.76
38.4M
8.84%
Apr 28, 2020
6.56
6.27
6.58
6.15
40.6M
9.33%
Apr 27, 2020
6
5.83
6
5.69
23.9M
6.01%
Apr 24, 2020
5.66
6.05
6.12
5.51
53.7M
-10.3%
Apr 23, 2020
6.31
6.48
6.6
6.25
30.4M
-0.47%
Apr 22, 2020
6.34
6.19
6.38
6.18
32.3M
4.79%
Apr 21, 2020
6.05
6
6.11
5.91
36.4M
-3.51%
Apr 20, 2020
6.27
6.03
6.46
5.99
50.1M
-2.79%
Apr 17, 2020
6.45
6.27
6.46
6.09
36.3M
5.05%
Apr 16, 2020
6.14
6.4
6.4
6.05
20.2M
-2.85%
Apr 15, 2020
6.32
6.29
6.46
6.19
25.4M
-5.39%
Apr 14, 2020
6.68
6.76
6.88
6.55
25.0M
-0.45%
Apr 13, 2020
6.71
6.68
6.73
6.45
29.2M
-0.15%
Apr 9, 2020
6.72
7.09
7.46
6.58
53.3M
-1.32%
Apr 8, 2020
6.81
6.4
6.94
6.4
31.7M
7.75%
Apr 7, 2020
6.32
6.66
6.7
6.31
41.4M
2.93%
Apr 6, 2020
6.14
5.95
6.18
5.86
38.8M
6.60%
Apr 3, 2020
5.76
6.09
6.16
5.58
37.9M
-0.86%
Apr 2, 2020
5.81
5.81
6.42
5.67
60.9M
7.39%
Apr 1, 2020
5.41
5.18
5.53
5.14
26.9M
-1.64%
Mar 31, 2020
5.5
5.32
5.72
5.32
37.0M
5.36%
Mar 30, 2020
5.22
5.15
5.3
4.88
25.9M
0.58%
Mar 27, 2020
5.19
5.35
5.37
5.16
35.2M
-10.67%
Mar 26, 2020
5.81
5.97
6.16
5.57
41.3M
0.17%
Mar 25, 2020
5.8
5.42
6.05
5.21
48.9M
6.81%
Mar 24, 2020
5.43
5.06
5.48
4.92
41.0M
21.75%
Mar 23, 2020
4.46
4.61
4.89
4.45
35.8M
-8.04%
Mar 20, 2020
4.85
5.34
5.39
4.72
38.2M
-4.15%
Mar 19, 2020
5.06
4.4
5.12
4.1
56.3M
17.40%
Mar 18, 2020
4.31
4.56
4.82
4.01
49.0M
-20.19%
Mar 17, 2020
5.4
5.41
5.66
5.14
51.9M
2.86%
Mar 16, 2020
5.25
5.4
5.96
5.13
35.3M
-20.21%
Mar 13, 2020
6.58
6.69
6.74
5.57
59.8M
20.73%
Mar 12, 2020
5.45
5.75
5.89
4.83
86.6M
-20.44%
Mar 11, 2020
6.85
7.52
7.77
6.64
55.7M
-14.48%
Mar 10, 2020
8.01
8.5
8.57
7.34
54.8M
10.33%
Mar 9, 2020
7.26
7.55
8.26
7.04
95.7M
-30.99%
Mar 6, 2020
10.52
10.7
10.87
10.27
52.1M
-10.39%
Mar 5, 2020
11.74
12.01
12.05
11.31
42.5M
-4.79%
Mar 4, 2020
12.33
12.45
12.45
12.1
23.9M
1.40%
Mar 3, 2020
12.16
12.51
12.91
11.99
37.4M
-2.64%
Mar 2, 2020
12.49
12.2
12.56
12.02
29.9M
3.22%
Feb 28, 2020
12.1
11.56
12.11
11.51
47.0M
0.17%
Feb 27, 2020
12.08
12
12.55
11.71
41.8M
-3.75%
Feb 26, 2020
12.55
12.84
13.1
12.45
41.3M
-2.11%
Feb 25, 2020
12.82
13.2
13.3
12.62
26.4M
-1.99%
Feb 24, 2020
13.08
13.14
13.28
12.71
38.3M
-6.77%
Feb 21, 2020
14.03
14.17
14.18
13.89
22.6M
-2.57%
Feb 20, 2020
14.4
14.77
14.93
14.37
21.5M
-3.29%
Feb 19, 2020
14.89
14.77
14.94
14.73
16.2M
2.27%
Feb 18, 2020
14.56
14.32
14.69
14.31
20.8M
-0.55%
Feb 14, 2020
14.64
14.83
14.85
14.57
14.2M
0.07%
Feb 13, 2020
14.63
14.91
14.91
14.56
22.0M
-1.94%
Feb 12, 2020
14.92
14.81
15.02
14.81
24.2M
0.67%
Feb 11, 2020
14.82
14.73
14.87
14.63
26.4M
2.92%
Feb 10, 2020
14.4
14.45
14.49
14.23
29.1M
-1.23%
Feb 7, 2020
14.58
14.74
14.76
14.29
39.6M
-0.34%
Feb 6, 2020
14.63
14.83
14.98
14.46
104M
1.39%
Feb 5, 2020
14.43
14.68
14.71
14.32
33.0M
0.42%
Feb 4, 2020
14.37
14.42
14.72
14.35
24.0M
1.20%
Feb 3, 2020
14.2
14.24
14.42
14.12
13.4M
0.64%
Jan 31, 2020
14.11
14.2
14.26
14.01
17.4M
-2.62%
Jan 30, 2020
14.49
14.01
14.51
14.01
20.3M
0.84%
Jan 29, 2020
14.37
14.65
14.67
14.32
17.0M
-0.9%
Jan 28, 2020
14.5
14.44
14.7
14.33
18.5M
2.04%
Jan 27, 2020
14.21
14.16
14.31
14.1
21.2M
-3.79%
Jan 24, 2020
14.77
14.95
14.95
14.54
19.9M
-0.94%
Jan 23, 2020
14.91
14.63
14.94
14.44
20.2M
0.95%
Jan 22, 2020
14.77
14.81
14.86
14.7
11.1M
0%
Jan 21, 2020
14.77
15.1
15.1
14.73
18.2M
-2.57%
Jan 17, 2020
15.16
15.01
15.21
14.95
19.0M
1.81%
Jan 16, 2020
14.89
14.96
14.96
14.73
17.0M
0.13%
Jan 15, 2020
14.87
15.18
15.23
14.84
18.9M
-3.25%
Jan 14, 2020
15.37
15.39
15.43
15.21
12.5M
-0.71%
Jan 13, 2020
15.48
15.54
15.59
15.39
19.2M
-1.02%
Jan 10, 2020
15.64
15.76
15.88
15.6
10.1M
-0.7%
Jan 9, 2020
15.75
15.72
15.86
15.6
13.4M
0.32%
Jan 8, 2020
15.7
15.97
16.02
15.62
22.5M
-2.24%
Jan 7, 2020
16.06
16.02
16.11
15.89
11.3M
-0.99%
Jan 6, 2020
16.22
15.84
16.3
15.84
16.6M
1.44%
Jan 3, 2020
15.99
16.17
16.29
15.97
17.7M
-1.72%
Jan 2, 2020
16.27
16.04
16.28
15.98
13.8M
2.07%
Dec 31, 2019
15.94
15.78
15.97
15.75
6.6M
0.25%
Dec 30, 2019
15.9
16.09
16.11
15.88
9.1M
-0.13%
Dec 27, 2019
15.92
16.08
16.12
15.92
10.0M
-1.3%
Dec 26, 2019
16.13
16.04
16.13
15.98
9.1M
1.64%
Dec 24, 2019
15.87
15.86
15.97
15.79
2.9M
-0.06%
Dec 23, 2019
15.88
15.69
15.89
15.65
12.7M
2.06%
Dec 20, 2019
15.56
15.64
15.76
15.55
14.2M
-1.89%
Dec 19, 2019
15.86
15.83
15.95
15.8
10.6M
-0.13%
Dec 18, 2019
15.88
15.58
15.98
15.57
21.8M
2.58%
Dec 17, 2019
15.48
15.36
15.6
15.33
12.6M
0.58%
Dec 16, 2019
15.39
15.21
15.61
15.21
20.6M
0.52%
Dec 13, 2019
15.31
15.47
15.73
15.2
31.0M
-4.67%
Dec 12, 2019
16.06
15.79
16.12
15.78
13.0M
2.23%
Dec 11, 2019
15.71
15.73
15.8
15.63
15.0M
0.77%
Dec 10, 2019
15.59
15.58
15.6
15.46
11.5M
0.19%
Dec 9, 2019
15.56
15.28
15.64
15.28
13.2M
0.32%
Dec 6, 2019
15.51
15.37
15.59
15.35
12.0M
1.91%
Dec 5, 2019
15.22
15.01
15.39
14.97
19.5M
2.56%
Dec 4, 2019
14.84
14.88
14.97
14.8
18.3M
1.09%
Dec 3, 2019
14.68
14.7
14.79
14.55
11.9M
-0.34%
Dec 2, 2019
14.73
14.92
14.93
14.72
12.1M
0%
Nov 29, 2019
14.73
14.88
14.88
14.64
9.1M
-0.47%
Nov 27, 2019
14.8
14.79
14.88
14.63
14.2M
0.27%
Nov 26, 2019
14.76
14.96
14.97
14.57
20.6M
-3.02%
Nov 25, 2019
15.22
15.23
15.28
15.09
11.1M
-0.2%
Nov 22, 2019
15.25
15.4
15.56
15.21
19.4M
0.33%
Nov 21, 2019
15.2
14.9
15.21
14.8
24.5M
2.22%
Nov 20, 2019
14.87
14.9
15.05
14.86
16.0M
0.13%
Nov 19, 2019
14.85
15.07
15.09
14.82
19.4M
-1.66%
Nov 18, 2019
15.1
15.27
15.32
15.05
12.7M
-2.2%
Nov 15, 2019
15.44
15.18
15.51
15.18
7.3M
2.12%
Nov 14, 2019
15.12
15.46
15.51
15.07
19.1M
-1.82%
Nov 13, 2019
15.4
15.41
15.56
15.31
20.7M
-1.53%
Nov 12, 2019
15.64
15.78
15.93
15.59
18.3M
-2.25%
Nov 11, 2019
16
15.76
16.05
15.72
12.3M
1.14%
Nov 8, 2019
15.82
15.93
16.15
15.74
24.0M
-3.12%
Nov 7, 2019
16.33
15.95
16.43
15.93
19.5M
2.38%
Nov 6, 2019
15.95
15.66
16.26
15.53
37.9M
-2.51%
Nov 5, 2019
16.36
16.24
16.41
16.22
25.4M
-0.18%
Nov 4, 2019
16.39
16.48
16.63
16.23
33.1M
-0.3%
Nov 1, 2019
16.44
16.45
16.84
16.2
36.6M
1.23%
Oct 31, 2019
16.24
16.21
16.31
15.94
22.7M
0%
Oct 30, 2019
16.24
15.93
16.28
15.79
24.6M
1.25%
Oct 29, 2019
16.04
15.83
16.21
15.83
17.4M
0.25%
Oct 28, 2019
16
15.92
16.09
15.8
16.6M
0.95%
Oct 25, 2019
15.85
15.72
16.05
15.68
25.4M
3.93%
Oct 24, 2019
15.25
15.69
15.71
15.14
22.6M
-2.12%
Oct 23, 2019
15.58
15.29
15.6
15.25
20.2M
2.10%
Oct 22, 2019
15.26
14.79
15.43
14.78
26.0M
4.23%
Oct 21, 2019
14.64
14.48
14.65
14.44
9.2M
0.76%
Oct 18, 2019
14.53
14.59
14.73
14.49
15.1M
0.69%
Oct 17, 2019
14.43
14.73
14.77
14.34
15.6M
-1.5%
Oct 16, 2019
14.65
14.28
14.65
14.26
12.0M
1.74%
Oct 15, 2019
14.4
14.39
14.58
14.29
9.8M
0.21%
Oct 14, 2019
14.37
14.2
14.38
14.13
8.5M
-0.21%
Oct 11, 2019
14.4
14.28
14.52
14.28
13.4M
2.20%
Oct 10, 2019
14.09
14.08
14.25
13.95
12.1M
-0.14%
Oct 9, 2019
14.11
13.99
14.19
13.82
9.9M
2.47%
Oct 8, 2019
13.77
13.84
14.05
13.75
13.7M
-0.36%
Oct 7, 2019
13.82
14.08
14.21
13.78
11.0M
-2.61%
Oct 4, 2019
14.19
14.23
14.28
13.96
13.8M
0.28%
Oct 3, 2019
14.15
13.95
14.18
13.86
15.7M
0.93%
Oct 2, 2019
14.02
14.21
14.21
13.86
14.2M
-2.3%
Oct 1, 2019
14.35
14.48
14.51
14.29
12.3M
-0.83%
Sep 30, 2019
14.47
14.54
14.58
14.44
5.4M
-0.89%
Sep 27, 2019
14.6
14.51
14.84
14.5
9.0M
0.21%
Sep 26, 2019
14.57
14.57
14.61
14.4
9.1M
0.76%
Sep 25, 2019
14.46
14.16
14.48
14.08
9.3M
0.42%
Sep 24, 2019
14.4
14.58
14.58
14.32
6.1M
-1.1%
Sep 23, 2019
14.56
14.44
14.64
14.43
7.5M
0.14%
Sep 20, 2019
14.54
14.48
14.57
14.37
9.1M
0.07%
Sep 19, 2019
14.53
14.81
14.88
14.51
10.0M
-0.62%
Sep 18, 2019
14.62
14.75
14.84
14.61
8.6M
-2.14%
Sep 17, 2019
14.94
14.88
14.96
14.57
14.6M
-0.93%
Sep 16, 2019
15.08
14.94
15.29
14.85
29.4M
3.71%
Sep 13, 2019
14.54
14.75
14.83
14.47
8.7M
-1.16%
Sep 12, 2019
14.71
14.53
14.75
14.42
10.1M
0.96%
Sep 11, 2019
14.57
14.75
14.88
14.46
16.0M
-0.27%
Sep 10, 2019
14.61
14.49
14.79
14.35
19.7M
0.62%
Sep 9, 2019
14.52
14.44
14.62
14.4
20.1M
1.54%
Sep 6, 2019
14.3
14.22
14.47
14.14
11.2M
1.13%
Sep 5, 2019
14.14
14.27
14.37
14.12
14.1M
1.14%
Sep 4, 2019
13.98
13.89
14.1
13.82
18.7M
4.33%
Sep 3, 2019
13.4
13.3
13.51
13.24
14.8M
-1.11%
Aug 30, 2019
13.55
13.63
13.69
13.44
10.8M
1.12%
Aug 29, 2019
13.4
13.26
13.48
13.11
15.6M
2.45%
Aug 28, 2019
13.08
13.03
13.17
12.9
11.4M
1.24%
Aug 27, 2019
12.92
12.94
13.14
12.72
17.8M
1.02%
Aug 26, 2019
12.79
13.03
13.08
12.68
17.5M
-1.39%
Aug 23, 2019
12.97
13.36
13.6
12.93
22.2M
-4.63%
Aug 22, 2019
13.6
13.88
13.9
13.51
11.9M
-1.52%
Aug 21, 2019
13.81
13.38
14.12
13.21
35.7M
5.58%
Aug 20, 2019
13.08
12.98
13.24
12.93
13.6M
-0.3%
Aug 19, 2019
13.12
13.38
13.44
13.01
16.0M
-0.83%
Aug 16, 2019
13.23
13.4
13.49
13.11
14.5M
-0.9%
Aug 15, 2019
13.35
13.3
13.44
13
15.9M
-0.3%
Aug 14, 2019
13.39
13.63
13.68
13.35
17.9M
-4.97%
Aug 13, 2019
14.09
13.7
14.23
13.63
13.0M
0.64%
Aug 12, 2019
14
14.04
14.08
13.9
11.3M
-3.51%
Aug 9, 2019
14.51
14.64
14.81
14.47
11.9M
-0.82%
Aug 8, 2019
14.63
14.48
14.64
14.32
18.6M
3.10%
Aug 7, 2019
14.19
13.86
14.22
13.74
24.3M
-0.91%
Aug 6, 2019
14.32
14.48
14.53
14.2
21.0M
0.99%
Aug 5, 2019
14.18
14.46
14.48
14.09
22.6M
-5.15%
Aug 2, 2019
14.95
15.23
15.35
14.82
22.4M
1.56%
Aug 1, 2019
14.72
14.99
15.23
14.43
23.9M
-2.19%
Jul 31, 2019
15.05
15.3
15.32
14.88
16.2M
-0.53%
Jul 30, 2019
15.13
15.21
15.26
15.08
13.2M
-0.66%
Jul 29, 2019
15.23
15.02
15.26
14.95
10.8M
1.06%
Jul 26, 2019
15.07
15.43
15.44
15
19.3M
-2.65%
Jul 25, 2019
15.48
15.82
15.83
15.46
13.3M
-2.4%
Jul 24, 2019
15.86
16.07
16.2
15.85
11.1M
-1.31%
Jul 23, 2019
16.07
16.03
16.08
15.9
16.1M
0.50%
Jul 22, 2019
15.99
16.12
16.17
15.96
9.4M
0%
Jul 19, 2019
15.99
16.1
16.11
15.9
10.9M
-0.87%
Jul 18, 2019
16.13
16.17
16.19
15.95
10.4M
-0.19%
Jul 17, 2019
16.16
16.27
16.27
16.03
11.4M
-0.19%
Jul 16, 2019
16.19
16.45
16.55
16.12
13.0M
-1.82%
Jul 15, 2019
16.49
16.81
16.88
16.47
12.3M
-2.02%
Jul 12, 2019
16.83
16.69
16.95
16.66
19.4M
0.84%
Jul 11, 2019
16.69
16.42
16.71
16.39
23.2M
2.52%
Jul 10, 2019
16.28
16.35
16.42
16.23
23.7M
1.43%
Jul 9, 2019
16.05
15.9
16.11
15.78
13.6M
0.31%
Jul 8, 2019
16
15.78
16.03
15.71
17.6M
2.04%
Jul 5, 2019
15.68
15.61
15.81
15.55
10.8M
2.28%
Jul 3, 2019
15.33
15.28
15.45
15.23
7.4M
0.66%
Jul 2, 2019
15.23
15.44
15.47
15.12
18.1M
-1.68%
Jul 1, 2019
15.49
15.97
16
15.47
17.2M
-0.51%
Jun 28, 2019
15.57
15.71
15.87
15.44
11.9M
0.19%
Jun 27, 2019
15.54
15.68
15.71
15.27
30.4M
-2.02%
Jun 26, 2019
15.86
15.96
16.06
15.78
58.2M
-0.75%
Jun 25, 2019
15.98
16.32
16.35
15.85
21.5M
-3.68%
Jun 24, 2019
16.59
16.52
16.66
16.45
14.8M
-0.18%
Jun 21, 2019
16.62
16.42
16.71
16.42
17.3M
1.53%
Jun 20, 2019
16.37
16.08
16.5
16.08
15.3M
2.70%
Jun 19, 2019
15.94
15.68
15.94
15.63
11.4M
0.95%
Jun 18, 2019
15.79
15.63
15.89
15.62
11.1M
2.13%
Jun 17, 2019
15.46
15.43
15.66
15.4
8.5M
0.39%
Jun 14, 2019
15.4
15.38
15.49
15.25
11.6M
-0.45%
Jun 13, 2019
15.47
15.57
15.66
15.43
12.7M
1.71%
Jun 12, 2019
15.21
15.36
15.54
15.13
12.6M
-2%
Jun 11, 2019
15.52
15.2
15.58
15.16
13.8M
2.99%
Jun 10, 2019
15.07
15.22
15.35
14.98
16.2M
-2.02%
Jun 7, 2019
15.38
15.08
15.39
15.08
13.7M
2.88%
Jun 6, 2019
14.95
14.86
15.15
14.68
10.7M
1.63%
Jun 5, 2019
14.71
15.03
15.06
14.54
14.1M
-2.13%
Jun 4, 2019
15.03
14.89
15.04
14.85
8.8M
1.76%
Jun 3, 2019
14.77
14.69
14.95
14.64
13.0M
2.36%
May 31, 2019
14.43
14.41
14.78
14.34
14.2M
-0.48%
May 30, 2019
14.5
14.56
14.78
14.42
14.2M
-0.34%
May 29, 2019
14.55
14.28
14.59
14.21
9.0M
1.61%
May 28, 2019
14.32
14.26
14.47
14.11
10.9M
1.56%
May 24, 2019
14.1
14.17
14.2
13.96
7.4M
1.37%
May 23, 2019
13.91
13.87
13.96
13.65
15.3M
-2.18%
May 22, 2019
14.22
14.15
14.33
14.02
16.0M
0.85%
May 21, 2019
14.1
13.68
14.17
13.62
14.5M
3.07%
May 20, 2019
13.68
13.47
13.68
13.33
14.5M
1.63%
May 17, 2019
13.46
13.61
13.8
13.35
17.7M
-2.82%
May 16, 2019
13.85
14
14.14
13.81
19.9M
-2.19%
May 15, 2019
14.16
13.99
14.2
13.97
12.9M
-1.39%
May 14, 2019
14.36
14.34
14.49
14.26
13.0M
0.07%
May 13, 2019
14.35
14.43
14.58
14.22
14.2M
-3.11%
May 10, 2019
14.81
14.8
14.86
14.46
11.4M
0.20%
May 9, 2019
14.78
14.91
14.99
14.67
17.4M
-3.15%
May 8, 2019
15.26
15.01
15.47
14.96
21.1M
3.74%
May 7, 2019
14.71
14.6
14.72
14.35
13.9M
-1.01%
May 6, 2019
14.86
14.64
14.91
14.63
11.3M
-1%
May 3, 2019
15.01
15.11
15.19
15
9.8M
0.67%
May 2, 2019
14.91
14.83
15.01
14.74
15.6M
-0.13%
May 1, 2019
14.93
15.3
15.3
14.9
11.3M
-1.97%
Apr 30, 2019
15.23
15.52
15.57
15.16
12.9M
-0.91%
Apr 29, 2019
15.37
15.51
15.55
15.36
9.1M
-0.07%
Apr 26, 2019
15.38
15.44
15.53
15.25
10.9M
-0.58%
Apr 25, 2019
15.47
15.33
15.64
15.23
13.0M
0.85%
Apr 24, 2019
15.34
15.74
15.74
15.12
16.5M
-2.91%
Apr 23, 2019
15.8
15.86
15.94
15.68
13.8M
0.70%
Apr 22, 2019
15.69
15.71
15.86
15.61
12.0M
0.45%
Apr 18, 2019
15.62
15.66
15.85
15.44
25.6M
2.09%
Apr 17, 2019
15.3
15.63
15.64
15.03
20.4M
-0.46%
Apr 16, 2019
15.37
14.92
15.6
14.91
23.8M
2.33%
Apr 15, 2019
15.02
15.39
15.4
14.93
29.3M
0.54%
Apr 12, 2019
14.94
15.71
15.78
14.89
62.2M
-9.29%
Apr 11, 2019
16.47
16.74
16.81
16.37
21.9M
-3.06%
Apr 10, 2019
16.99
16.85
17.14
16.78
19.3M
0.65%
Apr 9, 2019
16.88
16.93
16.96
16.64
15.0M
-0.65%
Apr 8, 2019
16.99
16.69
17.17
16.68
27.4M
2.97%
Apr 5, 2019
16.5
16.13
16.61
16.11
21.0M
2.04%
Apr 4, 2019
16.17
15.56
16.25
15.55
16.3M
2.86%
Apr 3, 2019
15.72
16.13
16.21
15.67
17.7M
-1.87%
Apr 2, 2019
16.02
15.97
16.04
15.77
14.3M
0%
Share it with fellow traders:
or join discussions in FB below
(
FB comments )
www.investidorpetrobras.com.br
If you are looking for News & events, Press Release, they are available on their Investors Relations site.
Homepage: petrobras.com.br
Consensus
BUY 100
HOLD 0
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
Want to know the strategies of successful swing trading? This friendly guide covers the ins and outs of this risky but profitable investing approach, explaining all the basics in plain English. You'll see how to use the two investment approaches - technical and fundamental analysis - to indentify promising securities in strongly trending markets. In addition, this guide covers how to calculate investment returns and, most important, how to manage your portfolio's risk.
Take advantage of price swings in strongly trending securities and pump up your portfolio!
May
Mon
Tue
Wed
Thu
Fri
Sat
Sun