Historical Data
Date
Price
Open
High
Low
Vol
Change
May 5
8
8.09
8.18
7.87
4.0M
0.13%
May 4
7.99
6.58
8.48
6.56
11.9M
-1.84%
May 3
8.14
8.75
8.75
7.95
6.1M
-7.5%
May 2
8.8
9.5
9.63
8.77
3.1M
-7.85%
May 1
9.55
9.57
9.78
9.48
1.5M
-0.21%
Apr 28
9.57
9.43
9.66
9.33
1.4M
0.63%
Apr 27
9.51
9.7
9.87
9.47
1.1M
0%
Apr 26
9.51
9.52
9.57
9.36
1.6M
0.96%
Apr 25
9.42
9.93
10.1
9.42
1.4M
-5.99%
Apr 24
10.02
10.69
10.7
9.88
2.1M
-5.47%
Apr 21
10.6
10.24
10.62
10.23
1.0M
3.62%
Apr 20
10.23
10.07
10.39
10.06
1.2M
-0.78%
Apr 19
10.31
10.31
10.37
10.06
823K
-1.62%
Apr 18
10.48
10.6
10.63
10.4
1.1M
0.87%
Apr 17
10.39
10.35
10.41
10.27
700K
0.58%
Apr 14
10.33
10.3
10.44
10.18
1.1M
0.19%
Apr 13
10.31
10.08
10.4
10.03
1.3M
4.35%
Apr 12
9.88
10.36
10.42
9.81
1.4M
-3.14%
Apr 11
10.2
10.31
10.37
9.91
1.3M
-0.2%
Apr 10
10.22
10.21
10.27
9.98
1.2M
-1.06%
Apr 6
10.33
10.19
10.42
9.79
1.5M
1.18%
Apr 5
10.21
10.84
10.86
10.08
1.6M
-7.1%
Apr 4
10.99
11.07
11.1
10.77
1.1M
-0.18%
Apr 3
11.01
11.23
11.26
10.78
1.2M
-2.74%
Mar 31
11.32
10.9
11.37
10.8
1.3M
4.62%
Mar 30
10.82
10.99
11.08
10.78
751K
0.19%
Mar 29
10.8
10.93
11
10.7
1.2M
1.22%
Mar 28
10.67
11.14
11.19
10.6
1.4M
-5.41%
Mar 27
11.28
11.61
11.63
11.11
1.2M
-1.66%
Mar 24
11.47
11.07
11.76
11.04
2.0M
3.89%
Mar 23
11.04
10.82
11.47
10.82
1.2M
3.27%
Mar 22
10.69
10.67
11.06
10.66
1.5M
0.19%
Mar 21
10.67
10.44
10.73
10.39
988K
4.40%
Mar 20
10.22
10.02
10.22
9.92
1.2M
1.79%
Mar 17
10.04
10.36
10.39
10.01
1.8M
-3.28%
Mar 16
10.38
10.42
10.52
10.27
1.2M
-1.14%
Mar 15
10.5
10.2
10.53
10.16
1.6M
0.38%
Mar 14
10.46
10.97
11.12
10.32
1.8M
-1.41%
Mar 13
10.61
10.44
10.81
10.26
1.3M
-0.09%
Mar 10
10.62
11.11
11.12
10.56
1.4M
-4.58%
Mar 9
11.13
11.4
11.7
11.1
2.2M
-3.05%
Mar 8
11.48
11.78
11.79
11.37
943K
-2.79%
Mar 7
11.81
11.93
12.1
11.7
623K
-1.01%
Mar 6
11.93
12.23
12.36
11.9
670K
-2.29%
Mar 3
12.21
11.86
12.27
11.82
890K
3.83%
Mar 2
11.76
11.38
11.79
11.36
917K
0.77%
Mar 1
11.67
11.4
11.71
11.3
1.3M
2.91%
Feb 28
11.34
10.87
11.52
10.87
1.9M
3.66%
Feb 27
10.94
11.19
11.27
10.86
793K
-0.73%
Feb 24
11.02
11.18
11.29
10.87
1.5M
-4.59%
Feb 23
11.55
11.85
11.97
11.27
1.4M
-2.28%
Feb 22
11.82
11.62
11.87
11.36
1.8M
3.32%
Feb 21
11.44
11.6
11.84
11.38
2.3M
-2.39%
Feb 17
11.72
11.71
12.04
11.41
3.0M
-0.76%
Feb 16
11.81
13.09
13.35
11.79
3.9M
-15.28%
Feb 15
13.94
13.19
14.22
13.1
3.1M
5.85%
Feb 14
13.17
12.83
13.32
12.61
1.1M
0.84%
Feb 13
13.06
12.55
13.08
12.48
1.2M
4.48%
Feb 10
12.5
12.78
13.01
12.44
1.2M
-4.29%
Feb 9
13.06
13.71
13.86
13.01
919K
-2.97%
Feb 8
13.46
13.75
14.15
13.36
886K
-2.32%
Feb 7
13.78
13.6
13.84
13.35
846K
0.80%
Feb 6
13.67
13.54
13.94
13.41
964K
-0.65%
Feb 3
13.76
13.84
14.36
13.69
1.1M
-5.3%
Feb 2
14.53
14.05
14.76
13.78
1.7M
7.23%
Feb 1
13.55
13.13
13.68
12.95
1.7M
4.55%
Jan 31
12.96
12.68
13.09
12.6
1.4M
3.02%
Jan 30
12.58
12.84
12.98
12.5
1.1M
-3.97%
Jan 27
13.1
12.41
13.16
12.36
819K
5.05%
Jan 26
12.47
12.58
12.77
12.29
704K
1.14%
Jan 25
12.33
12.14
12.43
11.78
632K
-0.88%
Jan 24
12.44
12.72
13.11
12.25
1.1M
-3.27%
Jan 23
12.86
12.62
12.91
12.59
1.3M
2.72%
Jan 20
12.52
12.41
12.57
12.23
1.2M
1.87%
Jan 19
12.29
12.42
12.65
12.11
687K
-2.46%
Jan 18
12.6
12.71
12.83
12.5
1.1M
0.40%
Jan 17
12.55
12.64
12.91
12.49
1.0M
-0.4%
Jan 13
12.6
12.23
12.74
12.2
905K
0%
Jan 12
12.6
12.35
12.61
11.97
1.8M
2.36%
Jan 11
12.31
11.66
12.31
11.51
2.7M
7.23%
Jan 10
11.48
11.37
11.67
11.32
998K
-0.52%
Jan 9
11.54
11.6
11.8
11.49
1.2M
1.23%
Jan 6
11.4
11.52
11.59
11.06
957K
-0.87%
Jan 5
11.5
11.27
11.56
11.09
1.2M
0.97%
Jan 4
11.39
10.92
11.44
10.8
1.3M
5.66%
Jan 3
10.78
10.64
10.91
10.5
1.5M
3.26%
Dec 30
10.44
10.18
10.5
9.98
1.1M
-0.29%
Dec 29
10.47
10
10.52
9.89
1.0M
5.65%
Dec 28
9.91
9.95
10.09
9.81
1.3M
-1%
Dec 27
10.01
10.3
10.3
9.79
1.3M
-4.03%
Dec 23
10.43
10.27
10.57
10.11
1.0M
1.96%
Dec 22
10.23
10.07
10.25
9.86
1.1M
-0.29%
Dec 21
10.26
10.46
10.57
10.2
1.1M
-1.06%
Dec 20
10.37
10.5
10.73
10.29
1.0M
-1.98%
Dec 19
10.58
10.95
10.95
10.57
1.3M
-2.85%
Dec 16
10.89
10.84
11.1
10.79
1.5M
-1.27%
Dec 15
11.03
11.32
11.32
10.88
1.3M
-5.48%
Dec 14
11.67
11.48
11.99
11.36
1.5M
1.30%
Dec 13
11.52
12.22
12.52
11.41
1.6M
0.52%
Dec 12
11.46
11.26
11.54
11.11
975K
1.87%
Dec 9
11.25
11.05
11.48
10.85
735K
1.08%
Dec 8
11.13
10.88
11.27
10.57
1.0M
2.96%
Dec 7
10.81
10.82
11.09
10.69
1.1M
-0.92%
Dec 6
10.91
11.64
11.66
10.84
1.6M
-6.35%
Dec 5
11.65
12.35
12.35
11.6
1.1M
-5.9%
Dec 2
12.38
11.93
12.57
11.66
1.1M
2.06%
Dec 1
12.13
12.39
12.59
12.01
1.4M
-0.98%
Nov 30
12.25
11.66
12.26
11.4
2.1M
6.15%
Nov 29
11.54
11.53
11.81
11.36
1.8M
0.44%
Nov 28
11.49
11.75
11.98
11.36
1.3M
-2.54%
Nov 25
11.79
11.87
12.06
11.79
490K
-1.5%
Nov 23
11.97
11.72
12.02
11.48
1.2M
2.75%
Nov 22
11.65
11.69
11.78
11.29
1.2M
-1.02%
Nov 21
11.77
11.87
12.02
11.63
1.2M
-3.21%
Nov 18
12.16
13.49
13.49
12.14
1.5M
-7.1%
Nov 17
13.09
13.57
13.67
12.99
1.3M
-6.7%
Nov 16
14.03
14.6
14.75
14.02
1.8M
-6.03%
Nov 15
14.93
14.67
15.28
14.67
2.0M
5.51%
Nov 14
14.15
14.6
14.78
13.94
3.8M
-4.71%
Nov 11
14.85
13.6
14.92
13.46
3.6M
9.19%
Nov 10
13.6
12.14
13.79
12.12
3.5M
19.19%
Nov 9
11.41
12.02
12.03
11.39
2.9M
-6.01%
Nov 8
12.14
12.39
12.63
11.88
3.0M
-1.22%
Nov 7
12.29
12.4
12.52
11.94
2.5M
0.41%
Nov 4
12.24
13.42
13.56
12.23
1.4M
-6.92%
Nov 3
13.15
13.4
13.63
13.08
1.3M
-3.8%
Nov 2
13.67
13.83
14.63
13.61
1.8M
-1.65%
Nov 1
13.9
13.9
14.15
13.71
1.8M
3.35%
Oct 31
13.45
13.24
13.52
12.81
1.8M
0.37%
Oct 28
13.4
12.82
13.45
12.75
1.6M
3.16%
Oct 27
12.99
12.34
13.28
12.11
2.3M
2.77%
Oct 26
12.64
12.71
13.38
12.56
1.4M
-1.33%
Oct 25
12.81
12.5
13.01
12.5
2.5M
3.72%
Oct 24
12.35
12.4
12.49
11.88
1.5M
-0.48%
Oct 21
12.41
12.23
12.6
11.76
4.0M
-0.08%
Oct 20
12.42
12.34
12.94
12.34
1.2M
-0.16%
Oct 19
12.44
12.84
13.05
12.38
1.0M
-5.04%
Oct 18
13.1
13.6
13.9
12.95
2.2M
-1.21%
Oct 17
13.26
12.77
13.47
12.77
1.2M
7.46%
Oct 14
12.34
13.12
13.16
12.33
693K
-3.67%
Oct 13
12.81
12.78
13.14
12.21
1.6M
-3.83%
Oct 12
13.32
13.34
13.44
12.8
1.2M
-0.15%
Oct 11
13.34
13.51
13.94
12.93
1.3M
-1.84%
Oct 10
13.59
14.1
14.15
13.52
928K
-3.69%
Oct 7
14.11
14.74
14.74
13.96
1.0M
-5.68%
Oct 6
14.96
14.87
15.27
14.69
4.9M
0.61%
Oct 5
14.87
14.73
15.11
14.37
673K
-1%
Oct 4
15.02
14.3
15.23
14.3
1.4M
6.83%
Oct 3
14.06
13.63
14.1
13.27
1.0M
3.23%
Sep 30
13.62
13.8
14.13
13.61
868K
-1.45%
Sep 29
13.82
13.7
14.08
13.61
890K
-2.19%
Sep 28
14.13
13.79
14.24
13.64
1.0M
2.91%
Sep 27
13.73
13.86
13.99
13.39
1.0M
1.18%
Sep 26
13.57
13.45
14.12
13.29
2.6M
-1.09%
Sep 23
13.72
14.13
14.48
13.58
1.4M
-3.92%
Sep 22
14.28
15.05
15.15
14.06
2.2M
-6.24%
Sep 21
15.23
15.34
15.89
15.02
742K
-0.39%
Sep 20
15.29
15.2
15.53
15.15
1.3M
-0.46%
Sep 19
15.36
15.87
16.04
15
1.9M
-4%
Sep 16
16
16.03
16.39
15.79
2.1M
-2.79%
Sep 15
16.46
16.9
17.6
16.29
1.1M
-4.08%
Sep 14
17.16
17.08
17.32
16.63
639K
-0.29%
Sep 13
17.21
17.5
17.55
17.14
872K
-6.62%
Sep 12
18.43
17.86
18.58
17.86
663K
2.90%
Sep 9
17.91
16.9
17.95
16.89
669K
7.25%
Sep 8
16.7
16.78
17.1
16.39
644K
-2.62%
Sep 7
17.15
16.59
17.24
16.52
1.1M
2.39%
Sep 6
16.75
17.09
17.09
16.46
922K
-1.99%
Sep 2
17.09
17.3
17.5
16.87
735K
-0.7%
Sep 1
17.21
17.08
17.23
16.53
700K
-1.09%
Aug 31
17.4
17.78
18.02
17.2
877K
0.40%
Aug 30
17.33
17.83
18
17.07
843K
-1.37%
Aug 29
17.57
17.23
17.76
17.23
625K
0.40%
Aug 26
17.5
18.4
18.53
17.46
695K
-4.79%
Aug 25
18.38
18.12
18.45
17.82
662K
2.97%
Aug 24
17.85
17.43
18.19
17.43
716K
3%
Aug 23
17.33
17.55
17.76
17.16
1.0M
-0.23%
Aug 22
17.37
17.84
17.93
17.21
835K
-3.77%
Aug 19
18.05
18.25
18.51
17.7
1.1M
-2.75%
Aug 18
18.56
18.7
18.77
18.37
796K
0.05%
Aug 17
18.55
19.4
19.5
18.55
1.2M
-5.89%
Aug 16
19.71
19.78
19.8
18.82
1.3M
-1.2%
Aug 15
19.95
19.35
20.18
19.12
1.1M
3.21%
Aug 12
19.33
19.12
19.53
19.02
903K
1.84%
Aug 11
18.98
20.38
21
18.9
2.2M
-5.53%
Aug 10
20.09
20.34
20.88
20.08
1.1M
2.29%
Aug 9
19.64
20.82
20.82
19.38
913K
-6.83%
Aug 8
21.08
20.64
21.91
20.6
856K
2.13%
Aug 5
20.64
20.55
20.97
19.76
1.2M
-1.53%
Aug 4
20.96
19.78
21.22
19.73
1.6M
5.97%
Aug 3
19.78
19.43
20.08
19.24
1.5M
2.81%
Aug 2
19.24
18.26
19.61
18.2
1.8M
4.28%
Aug 1
18.45
18.51
18.84
18.1
1.5M
-0.59%
Jul 29
18.56
18.95
19.38
17.98
2.5M
-2.16%
Jul 28
18.97
22.52
22.62
18.21
5.8M
-18.02%
Jul 27
23.14
22.84
23.28
22.39
2.1M
4.71%
Jul 26
22.1
22.67
22.72
21.67
1.4M
-3.91%
Jul 25
23
22.52
23.23
21.84
998K
1.68%
Jul 22
22.62
22.74
23.5
22.26
1.0M
-2.58%
Jul 21
23.22
22.5
23.22
22.5
915K
2.29%
Jul 20
22.7
21.63
22.83
21.48
1.1M
6.72%
Jul 19
21.27
20.97
21.41
20.63
892K
3.30%
Jul 18
20.59
21.1
21.95
20.47
1.0M
-0.15%
Jul 15
20.62
20.63
20.86
19.48
959K
2.08%
Jul 14
20.2
21.21
21.21
20.16
831K
-4.85%
Jul 13
21.23
20.83
21.69
20.54
821K
-0.75%
Jul 12
21.39
21.96
22.06
21.08
799K
-1.66%
Jul 11
21.75
23.72
23.89
21.52
1.8M
-10.31%
Jul 8
24.25
23.91
25.05
23.8
1.1M
-0.82%
Jul 7
24.45
23.34
24.61
23.28
1.4M
4.44%
Jul 6
23.41
23.17
23.58
22.81
1.1M
0.99%
Jul 5
23.18
22.01
23.61
21.83
1.5M
4.46%
Jul 1
22.19
20.76
22.24
20.72
1.3M
7.30%
Jun 30
20.68
20.11
20.72
19.11
1.3M
1.77%
Jun 29
20.32
20.56
20.71
19.82
594K
-1.45%
Jun 28
20.62
21.96
22.32
20.4
1.3M
-7.33%
Jun 27
22.25
22.36
22.61
21.38
921K
0.23%
Jun 24
22.2
22.16
22.6
21.63
1.6M
0.95%
Jun 23
21.99
20.56
22.21
20
1.8M
7.74%
Jun 22
20.41
18.77
20.6
18.65
1.5M
6.64%
Jun 21
19.14
19.01
19.73
18.85
926K
1.48%
Jun 17
18.86
18.41
19.13
18.41
1.3M
4.55%
Jun 16
18.04
17.72
18.29
17.57
1.3M
-2.33%
Jun 15
18.47
17.52
18.85
17.49
1.8M
7.70%
Jun 14
17.15
17.23
17.65
16.73
715K
0.35%
Jun 13
17.09
17.01
17.57
16.69
1.3M
-5.16%
Jun 10
18.02
18.27
18.8
17.67
1.0M
-4.3%
Jun 9
18.83
19.28
19.41
18.64
838K
-3.93%
Jun 8
19.6
19
19.94
18.86
949K
3.38%
Jun 7
18.96
18.26
19.14
18.19
917K
1.88%
Jun 6
18.61
19.03
19.42
18.44
766K
0.38%
Jun 3
18.54
19.37
19.39
18.45
808K
-6.93%
Jun 2
19.92
18.11
20.17
18.04
1.2M
10.42%
Jun 1
18.04
18.35
18.76
17.88
862K
-1.15%
May 31
18.25
18.82
19.18
18.1
1.5M
-3.9%
May 27
18.99
17.95
19.08
17.88
1.1M
7.35%
May 26
17.69
16.59
17.8
16.59
749K
6.06%
May 25
16.68
16.43
16.9
16.26
953K
1.58%
May 24
16.42
17.25
17.25
16.04
1.2M
-7.7%
May 23
17.79
18.13
18.13
17.07
1.4M
-2.95%
May 20
18.33
18.48
18.58
17.17
1.7M
1.44%
May 19
18.07
15.98
18.64
15.93
2.3M
12.73%
May 18
16.03
16.55
17.18
15.93
1.9M
-5.37%
May 17
16.94
17.32
17.39
15.45
2.4M
2.67%
May 16
16.5
18.1
18.15
16.44
1.6M
-9.39%
May 13
18.21
17.3
18.59
17.13
1.6M
10.03%
May 12
16.55
15.31
16.95
14.85
2.0M
5.55%
May 11
15.68
17.45
17.9
15.61
2.8M
-12.79%
May 10
17.98
19.15
19.57
17.33
1.8M
-3.07%
May 9
18.55
19.27
19.72
18.3
1.3M
-6.97%
May 6
19.94
20.37
20.56
19.29
1.2M
-2.45%
May 5
20.44
21.81
22
20.1
1.1M
-7.8%
May 4
22.17
22.09
22.2
20.82
2.6M
0.73%
May 3
22.01
22.51
23.64
21.81
1.7M
-3.34%
May 2
22.77
20.74
22.81
20.53
1.9M
8.58%
Apr 29
20.97
21.42
22.84
20.86
1.5M
-3.05%
Apr 28
21.63
21.8
22.74
20.06
3.4M
12.13%
Apr 27
19.29
19.74
20.18
19.13
1.4M
-1.93%
Apr 26
19.67
20
20.07
19.16
1.3M
-2.43%
Apr 25
20.16
19.3
20.35
19.11
1.3M
3.70%
Apr 22
19.44
19.01
19.63
18.77
1.1M
2.26%
Apr 21
19.01
20.36
20.65
18.68
941K
-4.76%
Apr 20
19.96
21.19
21.19
19.83
1.0M
-5.63%
Apr 19
21.15
20
21.51
19.98
777K
5.17%
Apr 18
20.11
20.63
20.63
19.76
1.2M
-3.6%
Apr 14
20.86
21.72
21.72
20.68
633K
-2.89%
Apr 13
21.48
21.01
21.73
20.85
595K
1.85%
Apr 12
21.09
22.14
22.56
20.93
785K
-2.86%
Apr 11
21.71
21.14
21.88
20.77
769K
0.88%
Apr 8
21.52
21.88
22.07
21.28
696K
-2.67%
Apr 7
22.11
22.53
22.82
21.36
728K
-2.17%
Apr 6
22.6
23.37
23.46
22.22
1.0M
-5.2%
Apr 5
23.84
24.6
25
23.57
845K
-3.68%
Apr 4
24.75
23.98
25.07
23.9
801K
4.65%
Apr 1
23.65
23.43
24
23.43
824K
1.76%
Mar 31
23.24
23.91
23.91
23.21
567K
-2.39%
Mar 30
23.81
24.55
24.86
23.67
682K
-4.45%
Mar 29
24.92
24.29
25.11
24.11
1.1M
5.33%
Mar 28
23.66
23.1
23.86
22.69
820K
2.56%
Mar 25
23.07
23.21
23.37
22.7
951K
-0.77%
Mar 24
23.25
22.88
23.29
22.01
1.3M
3.20%
Mar 23
22.53
22.88
23.33
22.33
739K
-2.93%
Mar 22
23.21
22.02
23.52
22.02
1.1M
5.36%
Mar 21
22.03
22.07
22.58
21.61
1.1M
-1.3%
Mar 18
22.32
21.13
22.59
21.13
1.6M
4.59%
Mar 17
21.34
20.24
21.52
20.18
1.0M
2.30%
Mar 16
20.86
18.78
20.91
18.78
2.0M
13.49%
Mar 15
18.38
18.08
18.71
17.85
893K
2.11%
Mar 14
18
18.69
19.15
17.87
1.5M
-4.2%
Mar 11
18.79
20.12
20.12
18.76
1.0M
-4.47%
Mar 10
19.67
19.93
20.18
19.29
1.6M
-3.91%
Mar 9
20.47
19.32
20.58
19.02
2.2M
9.64%
Mar 8
18.67
18.77
19.49
18.07
2.8M
-1.89%
Mar 7
19.03
21.39
21.73
19
4.1M
-12.55%
Mar 4
21.76
22.62
23.13
21.34
2.1M
-4.27%
Mar 3
22.73
23.82
24.05
22.5
2.0M
-4.58%
Mar 2
23.82
25
25
23.5
1.1M
-3.95%
Mar 1
24.8
25.4
25.74
24.58
1.4M
-1.9%
Feb 28
25.28
24.56
25.4
23.97
1.7M
3.02%
Feb 25
24.54
25.19
25.19
24.04
1.7M
-2%
Feb 24
25.04
21.66
25.11
21.58
2.2M
8.45%
Feb 23
23.09
24.53
24.6
23.09
1.7M
-4.67%
Feb 22
24.22
24.01
24.87
24
1.7M
-1.1%
Feb 18
24.49
25.29
25.29
24.16
1.9M
-2.78%
Feb 17
25.19
25.04
26.41
25.01
1.5M
-0.67%
Feb 16
25.36
26.35
26.35
25.2
1.5M
-5.41%
Feb 15
26.81
25.96
26.86
25.55
2.5M
5.10%
Feb 14
25.51
25.49
26.86
25.36
2.1M
-0.31%
Feb 11
25.59
25
27.2
23.81
5.2M
-9.29%
Feb 10
28.21
28.16
29.92
27.94
3.3M
-2.56%
Feb 9
28.95
28
28.97
27.93
1.3M
4.25%
Feb 8
27.77
27.59
27.97
27.12
1.2M
1.06%
Feb 7
27.48
27.32
28.47
27.02
2.1M
-0.29%
Feb 4
27.56
26.59
28.06
26.52
1.6M
3.65%
Feb 3
26.59
27.19
27.63
26.49
1.3M
-5.64%
Feb 2
28.18
28.43
28.74
27.38
1.8M
-0.21%
Feb 1
28.24
27.46
28.36
26.61
1.7M
3.82%
Jan 31
27.2
24.6
27.32
24.5
2.4M
10.79%
Jan 28
24.55
23.44
24.7
22.91
2.3M
4.74%
Jan 27
23.44
24.07
24.55
23.38
2.2M
-0.97%
Jan 26
23.67
25.68
25.94
23.28
2.1M
-4.29%
Jan 25
24.73
25.27
25.77
24.45
1.3M
-4.74%
Jan 24
25.96
24.25
26.01
23.52
2.6M
3.14%
Jan 21
25.17
25.25
26.22
24.72
3.4M
-2.74%
Jan 20
25.88
26.95
27.58
25.82
1.3M
-1.48%
Jan 19
26.27
26.53
27.2
26.09
2.4M
-0.45%
Jan 18
26.39
27.63
28.28
26.32
2.6M
-6.58%
Jan 14
28.25
28.07
28.84
27.65
1.3M
-0.88%
Jan 13
28.5
29.87
30
28.36
1.1M
-3.06%
Jan 12
29.4
31.03
31.1
29.18
1.6M
-3.89%
Jan 11
30.59
29.73
30.96
29.25
1.8M
3.77%
Jan 10
29.48
29.32
29.9
28.24
2.6M
-0.1%
Jan 7
29.51
29.65
30.76
29.13
2.3M
0.41%
Jan 6
29.39
28.91
30.51
28.34
2.8M
-0.2%
Jan 5
29.45
31.18
31.45
29.33
2.0M
-6.51%
Jan 4
31.5
33.65
33.8
30.91
2.4M
-6.69%
Jan 3
33.76
34.33
34.83
33.07
830K
-1.17%
Dec 31
34.16
34.66
35.08
33.88
672K
-1.01%
Dec 30
34.51
33.77
35.09
33.71
914K
1.74%
Dec 29
33.92
34.68
35.11
33.53
604K
-1.62%
Dec 28
34.48
35.75
35.82
34.42
937K
-3.88%
Dec 27
35.87
33.94
36.07
33.87
1.5M
6.63%
Dec 23
33.64
34.25
34.25
33.44
1.3M
-1.78%
Dec 22
34.25
34.17
34.37
33.29
987K
0.15%
Dec 21
34.2
33.61
34.26
33.18
1.6M
2.67%
Dec 20
33.31
33.2
34.08
32.96
1.2M
-2.57%
Dec 17
34.19
31.95
34.69
31.39
2.7M
7.75%
Dec 16
31.73
34
34.17
31.31
3.1M
-4.94%
Dec 15
33.38
32.72
33.62
31.74
1.8M
1.64%
Dec 14
32.84
33.01
33.8
32.12
1.5M
-1.76%
Dec 13
33.43
34.04
34.14
32.41
1.6M
-1.76%
Dec 10
34.03
35.83
36.56
33.41
1.9M
-5.21%
Dec 9
35.9
37.82
37.89
35.74
885K
-5.3%
Dec 8
37.91
37.67
38.28
36.8
833K
0.34%
Dec 7
37.78
37.37
38.87
37.14
1.3M
5.30%
Dec 6
35.88
35.12
36.27
33.43
1.1M
1.21%
Dec 3
35.45
37.42
37.6
34.63
1.7M
-4.78%
Dec 2
37.23
35.28
37.48
35.2
2.0M
3.73%
Dec 1
35.89
38
38.6
35.73
2.9M
-3.68%
Nov 30
37.26
37.53
38.12
36.12
2.1M
-0.85%
Nov 29
37.58
37.81
38.28
36.6
1.3M
-0.08%
Nov 26
37.61
39.11
39.42
36.95
1.0M
-1.44%
Nov 24
38.16
38.07
38.71
37.6
918K
-0.5%
Nov 23
38.35
39.12
39.77
37.91
1.6M
-2.84%
Nov 22
39.47
41.25
41.79
38.65
2.2M
-3.64%
Nov 19
40.96
42.7
42.79
40.81
1.4M
-2.82%
Nov 18
42.15
44.07
44.07
42.03
1.8M
-4.2%
Nov 17
44
45.28
45.99
43.78
1.7M
-2.93%
Nov 16
45.33
45.31
45.72
44.18
1.9M
-1.44%
Nov 15
45.99
47.83
47.83
45.61
1.0M
-3.2%
Nov 12
47.51
46
47.7
46
1.0M
4.39%
Nov 11
45.51
45.2
45.6
44.61
1.4M
1.61%
Nov 10
44.79
45.88
46.74
44.57
1.7M
-2.35%
Nov 9
45.87
47.05
48.1
45.3
1.7M
-2.47%
Nov 8
47.03
49.13
50.55
46.5
1.6M
-4.1%
Nov 5
49.04
50.7
50.82
48.22
1.3M
-2.47%
Nov 4
50.28
49.57
50.79
49.33
1.2M
2.78%
Nov 3
48.92
48.74
49.31
48.29
733K
0.27%
Nov 2
48.79
48.97
49.04
47.92
1.1M
-0.51%
Nov 1
49.04
47.87
49.34
46.93
1.7M
4.07%
Oct 29
47.12
48.47
49.19
46.82
2.6M
-3.8%
Oct 28
48.98
51.13
55.36
48.11
4.5M
-10.82%
Oct 27
54.92
57.99
58.53
54.78
1.9M
-5.28%
Oct 26
57.98
60.19
61.87
57.33
1.6M
-3.4%
Oct 25
60.02
59.75
61.9
58.4
1.8M
2.25%
Oct 22
58.7
59.24
59.27
57.57
1.1M
-0.96%
Oct 21
59.27
56.83
59.7
56.83
1.4M
4.09%
Oct 20
56.94
59.03
59.18
56.41
1.4M
-3.49%
Oct 19
59
57.42
59.73
57.15
1.3M
2.88%
Oct 18
57.35
58.61
58.95
55.87
1.7M
-3.14%
Oct 15
59.21
59.49
60.58
58.33
2.1M
1.09%
Oct 14
58.57
57.15
59.08
56.82
1.4M
3.48%
Oct 13
56.6
57.23
59.46
56.16
2.8M
0.12%
Oct 12
56.53
55.49
56.69
54.66
1.6M
2.63%
Oct 11
55.08
53.9
55.74
53.77
1.5M
1.81%
Oct 8
54.1
51.18
54.4
51.18
1.7M
5.33%
Oct 7
51.36
50.01
51.88
49.93
1.4M
4.09%
Oct 6
49.34
46.35
49.36
46.14
1.1M
5.43%
Oct 5
46.8
46.46
47.7
45.15
1.0M
3.45%
Oct 4
45.24
47.49
47.49
45.1
1.3M
-5.81%
Oct 1
48.03
46.57
48.54
45.67
1.7M
6.66%
Sep 30
45.03
44.28
45.5
44.26
1.8M
2.29%
Sep 29
44.02
45.45
45.99
43.73
1.4M
-2.7%
Sep 28
45.24
47.88
48.3
45.14
1.5M
-6.95%
Sep 27
48.62
50.5
50.5
48.26
899K
-3.76%
Sep 24
50.52
50.97
51.2
49.59
775K
-1.52%
Sep 23
51.3
51.92
52.3
50.58
1.6M
-0.54%
Sep 22
51.58
50.27
51.75
50.2
979K
3.12%
Sep 21
50.02
48.55
50.35
48.05
1.4M
4.21%
Sep 20
48
46.92
48.28
46.86
1.6M
-3.42%
Sep 17
49.7
47.77
50.08
47.76
3.2M
4.61%
Sep 16
47.51
46.93
47.94
46.53
852K
1.54%
Sep 15
46.79
46.78
47.17
45.94
608K
0.19%
Sep 14
46.7
47.03
47.82
46.15
911K
-0.62%
Sep 13
46.99
45.1
47.42
43.82
1.4M
4.03%
Sep 10
45.17
46.5
46.65
45.04
1.3M
-2.23%
Sep 9
46.2
44.83
47.15
44.64
2.0M
5.05%
Sep 8
43.98
44.97
45.5
43.42
1.6M
-2.87%
Sep 7
45.28
45.04
46.03
44.67
1.8M
1.18%
Sep 3
44.75
44.78
45.44
43.73
929K
0%
Sep 2
44.75
45.07
45.12
44.26
981K
-0.04%
Sep 1
44.77
45
45.65
44.6
904K
0.13%
Aug 31
44.71
44.16
44.78
43.54
1.1M
1.04%
Aug 30
44.25
44.33
44.73
43.39
726K
0.02%
Aug 27
44.24
42.07
44.24
41.77
1.2M
5.84%
Aug 26
41.8
42.5
43.47
41.62
749K
-1.76%
Aug 25
42.55
43
43.47
42.51
498K
-1.21%
Aug 24
43.07
42.29
43.71
42.07
933K
1.80%
Aug 23
42.31
42.32
43.22
41.92
1.1M
1.17%
Aug 20
41.82
40.53
41.86
40.14
1.3M
3.34%
Aug 19
40.47
39.88
40.54
39.45
1.1M
0.22%
Aug 18
40.38
40.75
41.51
39.88
1.3M
-0.35%
Aug 17
40.52
41
41.9
40.34
1.2M
-2.64%
Aug 16
41.62
42.43
42.57
41.15
1.2M
-2.23%
Aug 13
42.57
43
44.08
42.41
866K
-1.94%
Aug 12
43.41
44.52
45.31
42.8
1.8M
-2.03%
Aug 11
44.31
45.35
45.52
42.9
1.2M
-2.25%
Aug 10
45.33
46.55
46.62
44.42
1.9M
-1.84%
Aug 9
46.18
45.45
46.53
44.39
2.9M
2.92%
Aug 6
44.87
45.6
46.09
44.22
4.5M
-3.23%
Aug 5
46.37
48.02
49.23
46.17
4.3M
-9.47%
Aug 4
51.22
51.63
52.9
51.18
835K
-1.42%
Aug 3
51.96
52.1
52.25
49.5
1.6M
0.33%
Aug 2
51.79
51.26
53.85
50.85
2.5M
0%
Jul 30
51.79
53.58
54.01
48.51
7.1M
-9.99%
Jul 29
57.54
58.02
58.8
56.15
1.4M
-0.88%
Jul 28
58.05
55.04
58.22
54.8
1.3M
6.20%
Jul 27
54.66
56.42
56.52
52.18
1.4M
-2.96%
Jul 26
56.33
55.99
56.6
55.02
1.1M
1.08%
Jul 23
55.73
55.37
55.92
54.26
1.0M
0.89%
Jul 22
55.24
55.74
56.23
54.42
744K
-0.02%
Jul 21
55.25
53.64
55.48
52.67
1.2M
2.87%
Jul 20
53.71
50.4
54.22
49.27
1.9M
7.40%
Jul 19
50.01
46.09
50.63
45.77
2.1M
4.84%
Jul 16
47.7
49.38
49.53
47.56
1.3M
-2.65%
Jul 15
49
48.77
50.18
47.21
2.9M
-2.29%
Jul 14
50.15
62
63.17
49.84
6.8M
-17.38%
Jul 13
60.7
57
64.49
56.6
6.7M
5.82%
Jul 12
57.36
58.69
58.72
55.35
973K
-0.81%
Jul 9
57.83
55.86
58.11
54.03
1.2M
4.46%
Jul 8
55.36
53.39
56.49
53.15
1.2M
-1.9%
Jul 7
56.43
58.59
59
54.65
1.2M
-3.31%
Jul 6
58.36
58.94
60.36
57.46
1.2M
-0.15%
Jul 2
58.45
57.48
58.59
57.25
879K
2.35%
Jul 1
57.11
58.77
59.7
55.74
1.2M
-2.02%
Jun 30
58.29
58.65
59.33
57.59
1.8M
-1.62%
Jun 29
59.25
57.28
61.21
57.07
1.8M
3.42%
Jun 28
57.29
56.43
57.96
56.03
1.1M
2.34%
Jun 25
55.98
57.89
58.47
55.24
4.2M
-2.56%
Jun 24
57.45
55.72
58.94
55.68
2.5M
4.53%
Jun 23
54.96
54.34
55.23
54.27
1.8M
1.01%
Jun 22
54.41
48.7
55.29
48.57
4.7M
11.04%
Jun 21
49
47.89
49.89
46.31
1.9M
2.62%
Jun 18
47.75
47.87
48.8
47.14
1.9M
-1.77%
Jun 17
48.61
47.88
49.2
47.36
1.3M
0.68%
Jun 16
48.28
47.84
48.96
47.24
1.3M
0.35%
Jun 15
48.11
50.36
50.61
47.94
1.4M
-4.56%
Jun 14
50.41
50.74
51.45
50.05
1.3M
-0.38%
Jun 11
50.6
49.89
51.44
49.76
869K
1.59%
Jun 10
49.81
49.66
50.47
48.94
975K
0.61%
Jun 9
49.51
50.71
50.93
49.28
847K
-1.34%
Jun 8
50.18
50
51.74
49.16
1.7M
1.74%
Jun 7
49.32
46.36
49.85
46.36
2.1M
6.41%
Jun 4
46.35
45.71
46.77
45.38
952K
1.87%
Jun 3
45.5
47.96
48.72
45.3
1.5M
-6.84%
Jun 2
48.84
48.82
49.9
47.79
1.0M
0.14%
Jun 1
48.77
47.47
49.01
46.81
1.3M
3.61%
May 28
47.07
47.67
47.9
46.68
817K
-0.84%
May 27
47.47
45.8
47.55
44.82
1.6M
4.70%
May 26
45.34
44.41
46.71
44.3
1.4M
3.26%
May 25
43.91
43.71
44.24
42.91
876K
1.36%
May 24
43.32
41.2
43.97
40.64
1.1M
5.87%
May 21
40.92
41.88
41.96
40.9
1.0M
-0.94%
May 20
41.31
41.11
41.65
40.37
984K
1.57%
May 19
40.67
38.96
40.72
38.57
1.1M
1.12%
May 18
40.22
40.2
41.53
39.77
1.2M
0.17%
May 17
40.15
39.16
40.53
38.92
1.0M
0.40%
May 14
39.99
38.43
40.28
37.67
1.2M
5.26%
May 13
37.99
38.86
39.65
37.05
2.0M
-0.5%
May 12
38.18
39.65
40.93
37.97
3.1M
-6.47%
May 11
40.82
35.51
41.64
35.25
1.9M
6.83%
May 10
38.21
41.25
41.35
37.61
2.2M
-9.11%
May 7
42.04
40.67
42.29
40.67
1.4M
5%
May 6
40.04
40
40.73
38.09
1.9M
-2.27%
May 5
40.97
40.75
41.71
37.34
6.5M
-4.59%
May 4
42.94
43.04
43.29
41.02
2.0M
-2.05%
May 3
43.84
46.78
46.86
43.66
1.7M
-4.82%
Apr 30
46.06
45.7
47.3
45.53
807K
-1.35%
Apr 29
46.69
49.71
49.9
45.8
1.1M
-5.58%
Apr 28
49.45
48.5
49.8
47.96
696K
1.35%
Apr 27
48.79
49.57
49.94
48.48
798K
-0.57%
Apr 26
49.07
48
49.25
47.05
696K
1.97%
Apr 23
48.12
45.26
48.44
45.26
1.8M
6.44%
Apr 22
45.21
46.24
47.1
44.93
1.0M
-0.31%
Apr 21
45.35
43.45
45.4
43.27
930K
2.74%
Apr 20
44.14
46.19
46.7
43.36
1.2M
-5.48%
Apr 19
46.7
47.58
48.37
46.19
1.5M
-4.71%
Apr 16
49.01
50.47
50.47
48.31
1.3M
-2.06%
Apr 15
50.04
49.22
50.29
48.9
950K
3.05%
Apr 14
48.56
50.63
51.87
48.44
1.6M
-3.5%
Apr 13
50.32
48.99
50.57
48.2
1.6M
4.79%
Apr 12
48.02
47.84
48.59
46.58
1.4M
0.13%
Apr 9
47.96
48.21
48.69
46.73
882K
-1.56%
Apr 8
48.72
46.11
48.78
45.5
2.3M
6.70%
Apr 7
45.66
46.69
46.8
45.25
912K
-3.41%
Apr 6
47.27
45.56
48.17
45
1.3M
4.07%
Apr 5
45.42
47.03
47.41
44.71
1.1M
-2.39%
Apr 1
46.53
45.94
47.32
45.18
1.3M
3.93%
Mar 31
44.77
42.65
45.25
42.65
1.2M
5.56%
Mar 30
42.41
40.79
42.72
40.35
1.3M
2.94%
Mar 29
41.2
43.65
43.74
40.85
1.5M
-6.85%
Mar 26
44.23
43.46
44.65
42.23
794K
1.75%
Mar 25
43.47
41.63
43.7
40.64
1.1M
2.19%
Mar 24
42.54
45.6
45.63
42.4
1.6M
-5.42%
Mar 23
44.98
45.78
46.48
44.49
1.3M
-1.64%
Mar 22
45.73
46.24
46.8
44.63
930K
0.57%
Mar 19
45.47
44.54
45.84
43.59
1.8M
1.75%
Mar 18
44.69
48.01
48.01
44.4
1.8M
-8.55%
Mar 17
48.87
46.97
49.18
45.8
1.1M
0.97%
Mar 16
48.4
49.3
51.73
47.63
1.3M
-0.94%
Mar 15
48.86
49.33
49.61
48.19
999K
-0.93%
Mar 12
49.32
47.57
49.58
47
1.2M
0.28%
Mar 11
49.18
48
49.47
47.26
2.0M
6.73%
Mar 10
46.08
47.73
48.92
45.8
1.9M
0.96%
Mar 9
45.64
44.74
45.93
43.24
1.7M
8.23%
Mar 8
42.17
44
44.68
41.51
2.4M
-4.7%
Mar 5
44.25
43.61
44.48
39.31
4.2M
1.54%
Mar 4
43.58
45.19
46.5
41.76
4.3M
-5.67%
Mar 3
46.2
51.21
51.32
46.15
2.7M
-8.97%
Mar 2
50.75
55.51
55.8
50.5
2.3M
-8.66%
Mar 1
55.56
55.74
55.84
53.3
2.4M
3.12%
Feb 26
53.88
52
55.15
50.31
2.8M
4.64%
Feb 25
51.49
52
54.54
50.42
3.6M
-3.5%
Feb 24
53.36
60.81
63.88
52.14
9.5M
3.47%
Feb 23
51.57
45.81
52.11
43.75
4.3M
0.27%
Feb 22
51.43
54.83
56.89
50.74
3.2M
-8.18%
Feb 19
56.01
54.42
56.01
53.11
3.2M
6.14%
Feb 18
52.77
55.63
56.31
52.12
2.1M
-6.47%
Feb 17
56.42
56.65
57.5
54.69
2.1M
-1.09%
Feb 16
57.04
58.63
60.44
56.8
2.3M
0.48%
Feb 12
56.77
57.77
57.77
54.05
2.0M
-0.14%
Feb 11
56.85
53.95
58.46
53.6
2.9M
6.80%
Feb 10
53.23
56.88
58.79
52.2
2.5M
-3.41%
Feb 9
55.11
53.11
55.11
52.74
1.8M
3.30%
Feb 8
53.35
52.44
53.83
51.7
1.6M
3.41%
Feb 5
51.59
50.71
51.67
48.53
1.7M
4.54%
Feb 4
49.35
47.83
49.6
47.66
1.3M
4.20%
Feb 3
47.36
47.97
49.22
46.55
1.7M
0.36%
Feb 2
47.19
46
47.75
45.31
2.3M
4.61%
Feb 1
45.11
41.88
45.31
41.32
2.1M
8.83%
Jan 29
41.45
42.81
43.49
41.12
1.4M
-2.7%
Jan 28
42.6
41.81
43.78
41.46
1.3M
-0.88%
Jan 27
42.98
43.03
46
42.43
2.4M
-4.97%
Jan 26
45.23
45.27
45.99
44.12
2.6M
2.52%
Jan 25
44.12
42.29
45.64
41.82
3.3M
6.70%
Jan 22
41.35
39.97
41.9
39.75
1.4M
3.25%
Jan 21
40.05
39.86
40.64
38.55
1.3M
0.65%
Jan 20
39.79
41.12
41.74
39.22
1.1M
-2.21%
Jan 19
40.69
39.33
40.96
36.94
2.7M
4.87%
Jan 15
38.8
39.92
40.43
38.05
1.3M
-3.51%
Jan 14
40.21
41.9
43.74
39.81
2.1M
-2.73%
Jan 13
41.34
43.12
44.05
41.04
2.5M
-2.96%
Jan 12
42.6
39.9
42.71
38.83
3.4M
12.11%
Jan 11
38
36.27
38.5
34.35
2.3M
-0.03%
Jan 8
38.01
36.1
38.06
35.76
2.4M
6.41%
Jan 7
35.72
37.26
38.26
35.54
1.6M
-0.89%
Jan 6
36.04
34.68
36.72
34.23
2.2M
4.01%
Jan 5
34.65
33.15
34.87
33.11
1.2M
3.12%
Jan 4
33.6
35.11
35.11
33.35
1.4M
-2.67%
Dec 31, 2020
34.52
36.79
36.86
34.4
1.5M
-5.81%
Dec 30, 2020
36.65
35.82
37.08
35.51
1.4M
2.17%
Dec 29, 2020
35.87
36.93
37.43
35.42
1.3M
-1.62%
Dec 28, 2020
36.46
38.55
39.01
36.24
1.9M
-3.54%
Dec 24, 2020
37.8
38.8
39.42
37.61
605K
-1.64%
Dec 23, 2020
38.43
39.78
39.94
38.21
1.5M
-3.68%
Dec 22, 2020
39.9
40.6
41.42
39.21
1.6M
-1.46%
Dec 21, 2020
40.49
39.59
40.98
39.19
2.5M
0.70%
Dec 18, 2020
40.21
39.36
40.48
38.12
3.7M
4.33%
Dec 17, 2020
38.54
37.83
39.77
37.14
2.5M
3.24%
Dec 16, 2020
37.33
37.46
37.94
36.28
1.9M
-1.19%
Dec 15, 2020
37.78
36.11
38.6
35.72
2.7M
5.89%
Dec 14, 2020
35.68
35.5
36.58
35.15
1.6M
2.03%
Dec 11, 2020
34.97
34.45
36.3
34.32
1.7M
1.75%
Dec 10, 2020
34.37
33.21
34.73
32.6
1.6M
1.84%
Dec 9, 2020
33.75
36.79
37.18
33.33
2.5M
-5.46%
Dec 8, 2020
35.7
33.07
36.69
33
3.1M
8.54%
Dec 7, 2020
32.89
31.86
35
31.67
2.6M
2.88%
Dec 4, 2020
31.97
32.42
32.85
31.66
1.3M
-0.71%
Dec 3, 2020
32.2
32.79
33.44
32.02
1.3M
-1.56%
Dec 2, 2020
32.71
31.25
33.07
30.41
1.7M
2.67%
Dec 1, 2020
31.86
33.35
33.5
31.65
2.1M
-2.63%
Nov 30, 2020
32.72
34.76
34.92
32.07
2.8M
-6.14%
Nov 27, 2020
34.86
34.53
35.88
34.53
1.1M
1.54%
Nov 25, 2020
34.33
34.89
35.44
33.95
1.6M
-1.8%
Nov 24, 2020
34.96
35.05
36.18
34
1.9M
-0.26%
Nov 23, 2020
35.05
35.51
36.66
34.65
2.5M
-1.35%
Nov 20, 2020
35.53
35.3
36.24
34.78
2.7M
2.07%
Nov 19, 2020
34.81
33.87
35.61
33.61
3.1M
2.87%
Nov 18, 2020
33.84
35.2
35.48
33.5
3.8M
-2.05%
Nov 17, 2020
34.55
33.14
34.96
32.59
2.8M
4.44%
Nov 16, 2020
33.08
30.15
33.43
30
5.2M
7.26%
Nov 13, 2020
30.84
30.67
31.4
30.01
1.6M
0.55%
Nov 12, 2020
30.67
30.82
31.35
30.01
2.9M
-1.03%
Nov 11, 2020
30.99
27.65
31.02
27.22
4.4M
14.19%
Nov 10, 2020
27.14
28.42
28.47
25.44
2.5M
-3%
Nov 9, 2020
27.98
27.09
28.78
25
5.2M
-4.37%
Nov 6, 2020
29.26
28.62
29.41
27.04
5.6M
0.79%
Nov 5, 2020
29.03
25.87
30.95
25.52
20.5M
43.57%
Nov 4, 2020
20.22
19.99
20.7
19.51
3.7M
3.11%
Nov 3, 2020
19.61
18.81
19.94
18.69
1.6M
4.09%
Nov 2, 2020
18.84
18.44
18.99
18.33
1.1M
2.11%
Oct 30, 2020
18.45
18.77
18.84
18.24
1.7M
-2.38%
Oct 29, 2020
18.9
19.31
19.35
18.68
1.2M
-1.05%
Oct 28, 2020
19.1
18.65
19.25
18.2
2.0M
-0.52%
Oct 27, 2020
19.2
19.05
19.54
19.05
918K
1.11%
Oct 26, 2020
18.99
19.74
19.89
18.78
1.5M
-3.7%
Oct 23, 2020
19.72
20.03
20.14
19.56
2.0M
-1.05%
Oct 22, 2020
19.93
19.72
20.17
19.43
1.1M
0.91%
Oct 21, 2020
19.75
20.79
20.9
19.72
1.6M
-4.17%
Oct 20, 2020
20.61
20.92
21.1
20.5
1.1M
-0.34%
Oct 19, 2020
20.68
20.34
21.3
20.23
1.6M
2.99%
Oct 16, 2020
20.08
20.38
20.71
20.06
1.1M
-0.59%
Oct 15, 2020
20.2
20.4
20.64
20.04
1.3M
-2.37%
Oct 14, 2020
20.69
20.83
21.09
20.45
1.8M
0.68%
Oct 13, 2020
20.55
20.01
20.68
19.85
1.8M
2.70%
Oct 12, 2020
20.01
20.17
20.49
19.93
1.5M
-0.99%
Oct 9, 2020
20.21
20
20.41
19.56
1.4M
1.71%
Oct 8, 2020
19.87
19.83
20.63
19.78
2.5M
1.69%
Oct 7, 2020
19.54
19.08
19.64
18.8
1.6M
3.72%
Oct 6, 2020
18.84
19.25
19.43
18.67
2.2M
-0.05%
Oct 5, 2020
18.85
19.17
19.34
18.52
1.7M
0.05%
Oct 2, 2020
18.84
17.97
19.18
17.83
3.5M
0.86%
Oct 1, 2020
18.68
17.78
18.85
17.61
4.1M
7.11%
Sep 30, 2020
17.44
17.12
17.8
17.12
2.3M
1.81%
Sep 29, 2020
17.13
16.71
17.19
16.22
2.0M
3.25%
Sep 28, 2020
16.59
16.95
17.15
16.27
1.9M
-0.66%
Sep 25, 2020
16.7
15.22
16.74
15.22
3.2M
9.65%
Sep 24, 2020
15.23
15.43
15.64
14.83
2.3M
-3.73%
Sep 23, 2020
15.82
15.78
16.45
15.54
2.5M
0.44%
Sep 22, 2020
15.75
15.56
15.78
15.02
1.8M
2.21%
Sep 21, 2020
15.41
15.29
15.41
14.97
1.6M
0.39%
Sep 18, 2020
15.35
15.38
15.38
15.04
2.8M
0.59%
Sep 17, 2020
15.26
15.17
15.32
14.95
1.6M
-0.97%
Sep 16, 2020
15.41
14.93
15.64
14.85
2.2M
3.28%
Sep 15, 2020
14.92
15.1
15.13
14.77
1.3M
-0.33%
Sep 14, 2020
14.97
15.25
15.55
14.73
1.5M
-0.8%
Sep 11, 2020
15.09
15.15
15.32
14.8
1.3M
0.53%
Sep 10, 2020
15.01
15.1
15.7
14.92
2.4M
-0.33%
Sep 9, 2020
15.06
14.52
15.13
14.45
1.7M
4.58%
Sep 8, 2020
14.4
13.5
14.78
13.46
1.9M
3.23%
Sep 4, 2020
13.95
14.43
14.67
13.09
2.4M
-4.65%
Sep 3, 2020
14.63
15.24
15.29
14.34
1.9M
-5.49%
Sep 2, 2020
15.48
15.33
15.54
14.16
2.8M
1.24%
Sep 1, 2020
15.29
15.4
16.32
15.26
3.8M
0.39%
Aug 31, 2020
15.23
15.18
15.32
14.82
2.3M
1.20%
Aug 28, 2020
15.05
14.65
15.32
14.64
2.1M
2.17%
Aug 27, 2020
14.73
14.8
14.94
14.53
1.6M
0.41%
Aug 26, 2020
14.67
14.6
14.94
14.45
1.5M
1.10%
Aug 25, 2020
14.51
14.28
14.55
13.92
2.9M
2.33%
Aug 24, 2020
14.18
14.88
14.9
13.9
3.2M
-3.8%
Aug 21, 2020
14.74
15.31
15.47
14.7
2.0M
-4.6%
Aug 20, 2020
15.45
14.78
15.53
14.7
1.9M
4.04%
Aug 19, 2020
14.85
14.85
15.04
14.54
1.4M
-0.87%
Aug 18, 2020
14.98
15.04
15.17
14.65
1.6M
-0.07%
Aug 17, 2020
14.99
14.95
15.17
14.59
2.2M
1.35%
Aug 14, 2020
14.79
15.06
15.1
14.71
1.2M
-1.47%
Aug 13, 2020
15.01
14.65
15.1
14.21
2.7M
2.39%
Aug 12, 2020
14.66
14.41
14.79
14.13
3.2M
5.09%
Aug 11, 2020
13.95
14.15
14.39
13.72
2.6M
-3.66%
Aug 10, 2020
14.48
15.01
15.01
14.11
2.6M
-2.56%
Aug 7, 2020
14.86
14.64
14.98
14.34
4.3M
6.75%
Aug 6, 2020
13.92
14.92
15
13.76
5.2M
-7.75%
Aug 5, 2020
15.09
15.94
16.79
14.78
7.0M
-13.82%
Aug 4, 2020
17.51
17.05
17.59
16.48
5.5M
4.10%
Aug 3, 2020
16.82
15.34
17.02
15.34
5.3M
11.98%
Jul 31, 2020
15.02
15.08
15.08
14.26
1.8M
1.01%
Jul 30, 2020
14.87
14.22
14.97
13.8
1.8M
3.12%
Jul 29, 2020
14.42
14.12
14.5
14.01
1.3M
2.78%
Jul 28, 2020
14.03
14.08
14.48
13.91
1.9M
-0.21%
Jul 27, 2020
14.06
13.56
14.11
13.56
2.6M
4.93%
Jul 24, 2020
13.4
13.49
13.55
12.96
2.2M
-2.12%
Jul 23, 2020
13.69
14.08
14.26
13.52
1.1M
-2.84%
Jul 22, 2020
14.09
14.22
14.35
13.96
1.2M
-0.49%
Jul 21, 2020
14.16
14.77
14.77
14.13
1.7M
-3.67%
Jul 20, 2020
14.7
14.18
14.72
13.99
2.4M
5.45%
Jul 17, 2020
13.94
13.94
14.08
13.73
1.6M
1.09%
Jul 16, 2020
13.79
13.87
14.05
13.62
1.6M
-1.36%
Jul 15, 2020
13.98
14.33
14.33
13.79
2.2M
0.79%
Jul 14, 2020
13.87
14.01
14.65
13.55
3.2M
-4.74%
Jul 13, 2020
14.56
16.28
16.46
14.48
3.2M
-9.45%
Jul 10, 2020
16.08
16.51
16.51
15.67
2.7M
-2.01%
Jul 9, 2020
16.41
15.34
16.78
15.17
7.5M
8.46%
Jul 8, 2020
15.13
14.97
15.23
14.88
2.4M
2.09%
Jul 7, 2020
14.82
14.38
14.88
14.23
1.7M
2.63%
Jul 6, 2020
14.44
14.6
14.84
14.42
1.3M
0.49%
Jul 2, 2020
14.37
15.1
15.18
14.32
2.6M
-4.07%
Jul 1, 2020
14.98
14.57
15.11
14.43
3.2M
3.74%
Jun 30, 2020
14.44
14.25
14.65
14.02
3.5M
1.40%
Jun 29, 2020
14.24
14.28
14.49
13.73
2.8M
0.92%
Jun 26, 2020
14.11
14.17
14.69
13.71
12.5M
-0.7%
Jun 25, 2020
14.21
13.05
14.25
12.96
5.4M
9.98%
Jun 24, 2020
12.92
13.35
13.68
12.66
2.5M
-3.94%
Jun 23, 2020
13.45
13.74
13.96
13.24
4.2M
-0.74%
Jun 22, 2020
13.55
12.37
13.59
12.17
4.8M
10.70%
Jun 19, 2020
12.24
12.68
12.85
12.06
4.6M
-1.61%
Jun 18, 2020
12.44
11.9
12.49
11.65
2.2M
4.01%
Jun 17, 2020
11.96
12.3
12.5
11.93
1.7M
-1.32%
Jun 16, 2020
12.12
12.49
12.49
12.02
1.6M
-2.34%
Jun 15, 2020
12.41
11.8
12.49
11.61
1.8M
4.81%
Jun 12, 2020
11.84
11.84
11.92
11.33
2.2M
4.04%
Jun 11, 2020
11.38
12.22
12.48
11.28
2.7M
-8.37%
Jun 10, 2020
12.42
12.2
12.48
12.11
1.9M
1.39%
Jun 9, 2020
12.25
12.13
12.49
12.06
2.1M
0.16%
Jun 8, 2020
12.23
12.33
12.35
12.07
1.7M
-0.81%
Jun 5, 2020
12.33
12.05
12.49
12.05
2.3M
1.90%
Jun 4, 2020
12.1
12.04
12.4
11.98
2.5M
-0.9%
Jun 3, 2020
12.21
12.6
12.6
11.82
2.6M
-2.24%
Jun 2, 2020
12.49
12.4
12.64
12.02
2.1M
2.29%
Jun 1, 2020
12.21
12.41
12.43
11.91
2.9M
-1.85%
May 29, 2020
12.44
12.06
12.5
11.96
2.0M
3.75%
May 28, 2020
11.99
12.3
12.51
11.95
1.7M
-3.38%
May 27, 2020
12.41
12.54
12.63
11.53
2.0M
-1.19%
May 26, 2020
12.56
12.45
12.72
12.21
2.7M
2.11%
May 22, 2020
12.3
12.47
12.5
11.93
2.0M
-0.65%
May 21, 2020
12.38
11.75
12.42
11.68
3.2M
6.36%
May 20, 2020
11.64
12.75
12.75
11.43
4.6M
-7.62%
May 19, 2020
12.6
12.45
13.02
12.32
2.3M
1.37%
May 18, 2020
12.43
14
14.17
12.23
4.7M
-9.4%
May 15, 2020
13.72
13.55
14.1
13.38
4.8M
-1.37%
May 14, 2020
13.91
14.2
14.2
12.7
7.4M
2.43%
May 13, 2020
13.58
12.74
13.69
12.4
8.5M
10.50%
May 12, 2020
12.29
12.28
13.23
11.86
13.4M
16.94%
May 11, 2020
10.51
9.93
10.94
9.74
4.0M
6.70%
May 8, 2020
9.85
9.25
9.93
8.92
2.3M
7.18%
May 7, 2020
9.19
9
9.68
8.92
2.7M
1.10%
May 6, 2020
9.09
8.81
9.27
8.65
1.5M
3.18%
May 5, 2020
8.81
8.21
8.92
8.21
1.2M
5.76%
May 4, 2020
8.33
8.38
8.64
8.2
949K
-2.34%
May 1, 2020
8.53
8.02
8.56
8
800K
2.40%
Apr 30, 2020
8.33
8.73
8.95
8.17
1.1M
-7.75%
Apr 29, 2020
9.03
8.61
9.22
8.4
1.5M
7.76%
Apr 28, 2020
8.38
8.53
8.8
8.2
1.1M
0.48%
Apr 27, 2020
8.34
7.98
8.55
7.93
1.4M
5.70%
Apr 24, 2020
7.89
7.56
7.97
7.5
767K
4.37%
Apr 23, 2020
7.56
7.58
7.79
7.53
677K
-0.53%
Apr 22, 2020
7.6
7.62
7.77
7.52
580K
1.06%
Apr 21, 2020
7.52
7.56
7.76
7.41
663K
-2.72%
Apr 20, 2020
7.73
7.3
7.92
7.12
1.0M
4.46%
Apr 17, 2020
7.4
7.65
7.79
7.37
929K
0.14%
Apr 16, 2020
7.39
7.28
7.4
7.06
740K
2.50%
Apr 15, 2020
7.21
7.25
7.43
7.1
1.5M
-3.87%
Apr 14, 2020
7.5
7.38
7.68
7.34
1.4M
3.59%
Apr 13, 2020
7.24
7.24
7.36
6.86
1.1M
-0.41%
Apr 9, 2020
7.27
7.31
7.7
7.15
986K
0.69%
Apr 8, 2020
7.22
6.51
7.3
6.48
1.4M
13.17%
Apr 7, 2020
6.38
6.31
6.69
6.26
1.8M
4.59%
Apr 6, 2020
6.1
5.85
6.12
5.75
1.5M
12.96%
Apr 3, 2020
5.4
5.58
6.06
5.31
2.1M
-6.57%
Apr 2, 2020
5.78
6.02
6.24
5.64
1.8M
-3.51%
Apr 1, 2020
5.99
6.32
6.76
5.96
1.7M
-7.13%
Mar 31, 2020
6.45
6.41
6.83
6.3
1.3M
1.57%
Mar 30, 2020
6.35
6.61
6.73
6.11
1.3M
-2.31%
Mar 27, 2020
6.5
5.9
6.54
5.58
1.9M
7.62%
Mar 26, 2020
6.04
6.48
6.71
5.82
2.8M
-5.33%
Mar 25, 2020
6.38
6.39
6.55
6.03
1.5M
1.27%
Mar 24, 2020
6.3
6.72
6.73
6.16
2.1M
-1.72%
Mar 23, 2020
6.41
6.21
6.46
5.9
1.5M
3.55%
Mar 20, 2020
6.19
6.01
6.56
5.91
1.5M
3.86%
Mar 19, 2020
5.96
5.54
6.81
5.54
2.2M
9.76%
Mar 18, 2020
5.43
6.5
6.65
5.14
2.9M
-17.85%
Mar 17, 2020
6.61
7.14
7.31
6.53
3.2M
-7.16%
Mar 16, 2020
7.12
6.56
7.35
6.4
1.4M
-0.7%
Mar 13, 2020
7.17
7.61
7.74
6.77
3.0M
-1.24%
Mar 12, 2020
7.26
7.84
8.16
7.17
3.3M
-13.57%
Mar 11, 2020
8.4
8.61
8.71
8.28
2.5M
-4%
Mar 10, 2020
8.75
8.31
8.75
7.99
5.2M
9.24%
Mar 9, 2020
8.01
7.45
8.21
7.34
1.7M
0.38%
Mar 6, 2020
7.98
7.92
8.46
7.84
3.4M
-0.13%
Mar 5, 2020
7.99
8.16
8.21
7.85
2.9M
-4.43%
Mar 4, 2020
8.36
8.1
8.42
7.87
1.7M
3.72%
Mar 3, 2020
8.06
8.43
8.54
7.97
2.0M
-4.5%
Mar 2, 2020
8.44
8.66
8.71
8.19
4.6M
-2.54%
Feb 28, 2020
8.66
8.37
8.93
8.29
2.6M
-0.92%
Feb 27, 2020
8.74
7.81
9.04
6.8
3.6M
7.37%
Feb 26, 2020
8.14
8.43
8.55
8.06
1.8M
-2.16%
Feb 25, 2020
8.32
8.65
8.76
8.15
2.4M
-3.03%
Feb 24, 2020
8.58
8.9
8.9
8.4
1.9M
-5.61%
Feb 21, 2020
9.09
9.42
9.42
9.01
909K
-3.61%
Feb 20, 2020
9.43
9.15
9.5
9.15
1.8M
2.61%
Feb 19, 2020
9.19
9.2
9.37
9.16
1.2M
0%
Feb 18, 2020
9.19
9.25
9.38
9.13
1.4M
-0.33%
Feb 14, 2020
9.22
9.26
9.49
9.19
2.6M
-0.75%
Feb 13, 2020
9.29
9.17
9.44
9.15
1.5M
0.22%
Feb 12, 2020
9.27
9.11
9.46
9.04
1.6M
2.89%
Feb 11, 2020
9.01
8.77
9.29
8.75
1.7M
2.85%
Feb 10, 2020
8.76
9.01
9.05
8.7
1.5M
-3.42%
Feb 7, 2020
9.07
9.32
9.33
8.9
1.3M
-2.89%
Feb 6, 2020
9.34
9.53
9.64
9.21
1.6M
-1.79%
Feb 5, 2020
9.51
9.28
9.63
9.21
1.5M
3.59%
Feb 4, 2020
9.18
9.03
9.23
8.95
1.2M
2.46%
Feb 3, 2020
8.96
9.16
9.19
8.94
1.0M
-2.4%
Jan 31, 2020
9.18
9.21
9.31
9.05
858K
-0.86%
Jan 30, 2020
9.26
9.09
9.27
8.96
1.4M
0.98%
Jan 29, 2020
9.17
9.39
9.56
9.16
1.2M
-2.24%
Jan 28, 2020
9.38
9.3
9.55
9.18
1.8M
1.30%
Jan 27, 2020
9.26
9.06
9.42
9.06
1.2M
0.43%
Jan 24, 2020
9.22
9.3
9.44
9.13
1.8M
-4.26%
Jan 23, 2020
9.63
9.63
9.74
9.36
1.0M
-0.31%
Jan 22, 2020
9.66
10.01
10.16
9.62
1.6M
-3.21%
Jan 21, 2020
9.98
10
10.14
9.78
1.8M
-0.7%
Jan 17, 2020
10.05
10.17
10.24
9.96
1.3M
-0.2%
Jan 16, 2020
10.07
9.94
10.2
9.92
2.0M
1.72%
Jan 15, 2020
9.9
9.88
10.12
9.8
1.3M
0.30%
Jan 14, 2020
9.87
9.77
10
9.68
1.6M
0.82%
Jan 13, 2020
9.79
9.99
10.05
9.75
1.6M
-2.39%
Jan 10, 2020
10.03
10.11
10.11
9.86
2.3M
-0.4%
Jan 9, 2020
10.07
10.13
10.3
10.05
3.3M
-0.59%
Jan 8, 2020
10.13
9.79
10.19
9.76
4.6M
3.47%
Jan 7, 2020
9.79
9.97
10
9.74
1.4M
-1.61%
Jan 6, 2020
9.95
10
10.04
9.56
1.8M
-1.39%
Jan 3, 2020
10.09
10.5
10.66
10.04
1.4M
-4.09%
Jan 2, 2020
10.52
10.32
10.56
10.29
1.2M
-1.41%
Dec 31, 2019
10.67
10.25
10.69
10.15
1.2M
3.59%
Dec 30, 2019
10.3
10.38
10.49
10.28
919K
-1.15%
Dec 27, 2019
10.42
10.44
10.55
10.33
860K
0.10%
Dec 26, 2019
10.41
10.54
10.63
10.25
3.1M
-1.42%
Dec 24, 2019
10.56
10.44
10.73
10.44
524K
1.15%
Dec 23, 2019
10.44
10.59
10.63
10.37
1.3M
-1.51%
Dec 20, 2019
10.6
10.73
10.75
10.57
1.1M
-0.75%
Dec 19, 2019
10.68
10.76
10.83
10.63
1.5M
-0.56%
Dec 18, 2019
10.74
10.62
10.9
10.48
1.9M
1.03%
Dec 17, 2019
10.63
10.45
10.69
10.38
1.1M
1.05%
Dec 16, 2019
10.52
10.5
10.6
10.38
1.9M
0.96%
Dec 13, 2019
10.42
10.46
10.61
10.38
1.6M
0.10%
Dec 12, 2019
10.41
10.62
10.89
10.34
2.0M
-1.23%
Dec 11, 2019
10.54
10.76
10.76
10.44
1.3M
-1.13%
Dec 10, 2019
10.66
10.75
10.94
9.35
3.0M
-4.39%
Dec 9, 2019
11.15
11.32
11.32
11.14
595K
-1.5%
Dec 6, 2019
11.32
11.5
11.65
11.29
703K
-1.14%
Dec 5, 2019
11.45
11.45
11.51
11.33
678K
-0.52%
Dec 4, 2019
11.51
11.32
11.69
11.29
832K
2.13%
Dec 3, 2019
11.27
11.07
11.36
10.94
958K
0.90%
Dec 2, 2019
11.17
11.65
11.72
11.01
670K
-4.12%
Nov 29, 2019
11.65
11.53
12
11.48
415K
1.04%
Nov 27, 2019
11.53
11.5
11.6
11.42
420K
0.35%
Nov 26, 2019
11.49
11.67
11.67
11.44
597K
-1.54%
Nov 25, 2019
11.67
11.27
11.76
11.25
1.4M
3.83%
Nov 22, 2019
11.24
11.64
11.64
11.19
1.4M
-2.68%
Nov 21, 2019
11.55
11.79
11.86
11.47
1.1M
-1.87%
Nov 20, 2019
11.77
11.66
11.89
11.64
525K
0.34%
Nov 19, 2019
11.73
11.95
11.95
11.48
725K
-2.01%
Nov 18, 2019
11.97
11.8
12.01
11.61
787K
1.01%
Nov 15, 2019
11.85
12.09
12.11
11.81
1.1M
-1.09%
Nov 14, 2019
11.98
11.75
12.02
11.66
910K
1.96%
Nov 13, 2019
11.75
12.02
12.05
11.7
1.3M
-2.97%
Nov 12, 2019
12.11
12.37
12.4
12
1.4M
-1.62%
Nov 11, 2019
12.31
12.78
12.8
12.27
984K
-3.6%
Nov 8, 2019
12.77
12.86
12.9
12.44
3.6M
-0.7%
Nov 7, 2019
12.86
13.75
13.86
11.81
5.3M
-14.66%
Nov 6, 2019
15.07
15.21
15.34
14.97
1.0M
-1.5%
Nov 5, 2019
15.3
15.25
15.53
15.14
707K
0.53%
Nov 4, 2019
15.22
15.3
15.37
15.13
910K
0.07%
Nov 1, 2019
15.21
15.05
15.39
14.93
1.3M
1.13%
Oct 31, 2019
15.04
15.09
15.09
14.81
567K
-0.73%
Oct 30, 2019
15.15
14.93
15.17
14.7
540K
3.34%
Oct 29, 2019
14.66
14.72
14.83
14.45
723K
-0.41%
Oct 28, 2019
14.72
14.92
14.92
14.71
544K
-0.67%
Oct 25, 2019
14.82
14.81
15.04
14.75
620K
-0.67%
Oct 24, 2019
14.92
14.83
14.95
14.68
560K
0.74%
Oct 23, 2019
14.81
14.5
14.93
14.39
532K
1.93%
Oct 22, 2019
14.53
14.5
14.73
14.42
598K
0.14%
Oct 21, 2019
14.51
14.5
14.69
14.33
1.0M
0.69%
Oct 18, 2019
14.41
14.67
14.98
14.36
1.2M
-2.31%
Oct 17, 2019
14.75
14.52
14.77
14.41
623K
2.57%
Oct 16, 2019
14.38
14.22
14.47
14.09
853K
1.20%
Oct 15, 2019
14.21
14.15
14.38
13.97
1.1M
0.64%
Oct 14, 2019
14.12
14.3
14.43
13.94
683K
-1.19%
Oct 11, 2019
14.29
14.22
14.55
13.86
1.5M
2%
Oct 10, 2019
14.01
13.68
14.14
13.59
1.1M
2.56%
Oct 9, 2019
13.66
13.78
13.88
13.5
598K
-0.29%
Oct 8, 2019
13.7
13.84
13.91
13.5
807K
-2.07%
Oct 7, 2019
13.99
14.05
14.12
13.72
779K
-0.5%
Oct 4, 2019
14.06
13.76
14.12
13.73
1.1M
2.70%
Oct 3, 2019
13.69
13.45
13.82
13.18
929K
1.63%
Oct 2, 2019
13.47
13.44
13.61
13.29
794K
0.15%
Oct 1, 2019
13.45
13.32
13.72
13.3
1.2M
1.13%
Sep 30, 2019
13.3
13.09
13.38
12.87
1.7M
0.30%
Sep 27, 2019
13.26
13.57
13.74
12.93
1.1M
-1.92%
Sep 26, 2019
13.52
13.79
13.84
13.48
693K
-1.67%
Sep 25, 2019
13.75
13.51
13.8
13.4
782K
1.40%
Sep 24, 2019
13.56
13.81
13.85
13.5
1.1M
-1.6%
Sep 23, 2019
13.78
13.67
13.96
13.36
976K
0.51%
Sep 20, 2019
13.71
14.13
14.16
13.6
1.8M
-3.25%
Sep 19, 2019
14.17
14.41
14.51
14.14
1.3M
-1.46%
Sep 18, 2019
14.38
14.6
14.73
14.25
882K
-1.64%
Sep 17, 2019
14.62
14.95
15.05
14.42
1.6M
-2.27%
Sep 16, 2019
14.96
14.96
15.31
14.87
1.2M
-0.07%
Sep 13, 2019
14.97
15.11
15.26
14.95
886K
-0.93%
Sep 12, 2019
15.11
15
15.37
14.99
987K
0.80%
Sep 11, 2019
14.99
14.69
15.41
14.64
1.7M
2.32%
Sep 10, 2019
14.65
14.28
14.78
14.16
1.3M
2.09%
Sep 9, 2019
14.35
14.17
14.48
14.14
911K
1.99%
Sep 6, 2019
14.07
13.86
14.38
13.82
1.2M
1.59%
Sep 5, 2019
13.85
14.14
14.22
13.13
1.8M
-2.6%
Sep 4, 2019
14.22
14.01
14.38
13.98
656K
2.16%
Sep 3, 2019
13.92
14.26
14.54
13.82
879K
-3.73%
Aug 30, 2019
14.46
14.52
14.73
14.24
897K
0.49%
Aug 29, 2019
14.39
14.05
14.58
14
829K
3.23%
Aug 28, 2019
13.94
14.06
14.3
13.85
1.0M
-0.85%
Aug 27, 2019
14.06
14.52
14.67
13.87
1.0M
-4.09%
Aug 26, 2019
14.66
14.52
14.7
14.29
951K
1.81%
Aug 23, 2019
14.4
14.75
14.99
14.4
697K
-3.16%
Aug 22, 2019
14.87
15
15.18
14.8
419K
-0.4%
Aug 21, 2019
14.93
14.84
15.15
14.51
546K
1.50%
Aug 20, 2019
14.71
14.82
14.84
14.32
725K
-1.14%
Aug 19, 2019
14.88
15.11
15.2
14.8
739K
-0.8%
Aug 16, 2019
15
15.17
15.23
14.86
677K
0%
Aug 15, 2019
15
14.9
15.19
14.85
811K
1.83%
Aug 14, 2019
14.73
15.06
15.29
14.36
1.4M
-4.78%
Aug 13, 2019
15.47
15
15.77
14.98
1.2M
3.13%
Aug 12, 2019
15
15.23
15.34
14.6
1.2M
-0.99%
Aug 9, 2019
15.15
16.74
16.74
15.04
2.5M
-10.93%
Aug 8, 2019
17.01
17.06
17.75
16.91
1.8M
4.74%
Aug 7, 2019
16.24
15.47
16.45
15.17
1.4M
5.05%
Aug 6, 2019
15.46
15.74
15.98
15.14
602K
-1.53%
Aug 5, 2019
15.7
15.6
15.78
15.28
571K
-1.13%
Aug 2, 2019
15.88
16.25
16.25
15.64
592K
-2.34%
Aug 1, 2019
16.26
16.45
16.74
16.07
362K
-1.09%
Jul 31, 2019
16.44
16.75
16.99
16.28
476K
-1.91%
Jul 30, 2019
16.76
16.35
16.79
16.14
665K
2.32%
Jul 29, 2019
16.38
16.9
16.99
16.16
1.0M
-3.59%
Jul 26, 2019
16.99
16.91
17.16
16.9
524K
0.89%
Jul 25, 2019
16.84
16.89
16.93
16.63
378K
-0.59%
Jul 24, 2019
16.94
16.57
17.03
16.55
412K
2.05%
Jul 23, 2019
16.6
16.5
16.63
16.38
318K
1.41%
Jul 22, 2019
16.37
17.15
17.15
16.31
707K
-3.93%
Jul 19, 2019
17.04
16.94
17.14
16.89
772K
0.59%
Jul 18, 2019
16.94
16.94
17.11
16.6
738K
0.59%
Jul 17, 2019
16.84
16.64
16.97
16.63
398K
1.26%
Jul 16, 2019
16.63
16.63
16.82
16.49
665K
0%
Jul 15, 2019
16.63
16.64
16.75
16.22
843K
0.06%
Jul 12, 2019
16.62
16.15
16.71
16.11
1.0M
3.10%
Jul 11, 2019
16.12
16.1
16.15
15.87
707K
0.88%
Jul 10, 2019
15.98
16.18
16.26
15.85
864K
-0.99%
Jul 9, 2019
16.14
15.91
16.14
15.87
661K
1%
Jul 8, 2019
15.98
15.89
16.09
15.79
1.4M
1.08%
Jul 5, 2019
15.81
15.54
15.86
15.5
442K
2.26%
Jul 3, 2019
15.46
15.36
15.61
15.21
553K
0.45%
Jul 2, 2019
15.39
15.59
15.77
15.16
911K
-1.41%
Jul 1, 2019
15.61
16.3
16.47
15.4
1.1M
-2.92%
Jun 28, 2019
16.08
16.12
16.44
15.93
7.0M
0.12%
Jun 27, 2019
16.06
15.78
16.08
15.56
1.4M
2.88%
Jun 26, 2019
15.61
15.82
16.17
15.54
1.0M
3.51%
Jun 25, 2019
15.08
15.5
15.5
14.91
1.5M
-2.65%
Jun 24, 2019
15.49
15.56
15.78
15.07
1.5M
-0.13%
Jun 21, 2019
15.51
16
16.53
15.49
2.4M
-2.88%
Jun 20, 2019
15.97
15.55
16.06
15.5
2.0M
3.23%
Jun 19, 2019
15.47
15.57
15.81
15.06
1.8M
2.11%
Jun 18, 2019
15.15
15.52
15.69
15.01
780K
-1.88%
Jun 17, 2019
15.44
15.26
15.66
15.05
854K
1.18%
Jun 14, 2019
15.26
15.75
15.82
14.97
1.1M
-2.62%
Jun 13, 2019
15.67
14.57
15.81
14.55
1.9M
7.62%
Jun 12, 2019
14.56
15.13
15.16
14.42
665K
-3.77%
Jun 11, 2019
15.13
15.26
15.43
14.9
820K
0.53%
Jun 10, 2019
15.05
14.53
15.6
14.5
1.4M
4.59%
Jun 7, 2019
14.39
14.28
14.63
14.26
765K
0.49%
Jun 6, 2019
14.32
14.26
14.4
14.08
857K
0.99%
Jun 5, 2019
14.18
14.5
14.68
14.09
900K
-1.73%
Jun 4, 2019
14.43
14.32
14.5
14.11
711K
0.91%
Jun 3, 2019
14.3
14.94
14.98
14.26
914K
-4.54%
May 31, 2019
14.98
14.91
15.1
14.61
771K
-0.4%
May 30, 2019
15.04
15.17
15.31
14.93
786K
0%
May 29, 2019
15.04
14.76
15.15
14.58
2.2M
1.01%
May 28, 2019
14.89
15.63
15.8
14.85
2.5M
-4.86%
May 24, 2019
15.65
15.81
16.18
15.61
947K
-0.45%
May 23, 2019
15.72
15.73
15.89
15.53
805K
-0.51%
May 22, 2019
15.8
15.92
15.95
15.62
601K
-0.25%
May 21, 2019
15.84
15.63
16.17
15.38
1.0M
2.33%
May 20, 2019
15.48
15.7
15.8
15.28
1.0M
-1.9%
May 17, 2019
15.78
15.89
16.17
15.65
1.1M
-0.44%
May 16, 2019
15.85
16.11
16.21
15.55
1.8M
-2.34%
May 15, 2019
16.23
16.4
16.57
16.12
1.0M
-2.23%
May 14, 2019
16.6
16.6
16.83
16.1
1.0M
0.55%
May 13, 2019
16.51
16.31
16.82
16.15
1.5M
-1.43%
May 10, 2019
16.75
16.58
16.93
15.62
6.7M
-0.65%
May 9, 2019
16.86
19.38
19.38
16.73
3.6M
-17.68%
May 8, 2019
20.48
20.75
20.89
20.36
853K
-1.11%
May 7, 2019
20.71
20.16
20.85
20.13
543K
0.88%
May 6, 2019
20.53
20.02
20.68
20
369K
-0.82%
May 3, 2019
20.7
20.52
20.82
20.25
408K
1.72%
May 2, 2019
20.35
20.28
20.72
20.11
430K
0.25%
May 1, 2019
20.3
20
20.67
19.8
748K
1.55%
Apr 30, 2019
19.99
19.76
20.1
19.51
749K
0.91%
Apr 29, 2019
19.81
19
20.06
18.95
1.6M
4.15%
Apr 26, 2019
19.02
18.88
19.07
18.71
458K
0.63%
Apr 25, 2019
18.9
18.99
19.09
18.82
398K
-0.79%
Apr 24, 2019
19.05
19.19
19.3
18.95
338K
-1.09%
Apr 23, 2019
19.26
18.91
19.36
18.85
512K
1.53%
Apr 22, 2019
18.97
18.64
19.1
18.52
595K
1.12%
Apr 18, 2019
18.76
18.41
18.79
17.95
786K
1.79%
Apr 17, 2019
18.43
19.13
19.13
18.37
838K
-3.1%
Apr 16, 2019
19.02
19.5
19.5
18.75
1.6M
-2.26%
Apr 15, 2019
19.46
19.62
19.64
19.01
797K
-1.27%
Apr 12, 2019
19.71
19.84
19.95
19.45
813K
0.31%
Apr 11, 2019
19.65
19.52
19.72
19.01
304K
0.67%
Apr 10, 2019
19.52
19.53
19.88
19.24
410K
0.10%
Apr 9, 2019
19.5
19.15
19.79
19.05
611K
-1.17%
Apr 8, 2019
19.73
20
20.2
19.59
719K
-1.4%
Apr 5, 2019
20.01
19.94
20.23
19.72
1.9M
0.25%
Apr 4, 2019
19.96
19.87
20.11
19.26
703K
0.05%
Apr 3, 2019
19.95
19.26
20.25
18.95
1.2M
4.34%
Apr 2, 2019
19.12
18.41
19.31
18.25
1.4M
2.80%
Apr 1, 2019
18.6
18.97
19.01
17.72
7.0M
-2.82%
Mar 29, 2019
19.14
19.55
19.55
18.31
1.2M
0%
Share it with fellow traders:
or join discussions in FB below
(
FB comments )
If you are looking for News & events, Press Release, they are available on their Investors Relations site.
Consensus
If you want to help pay for server cost or for improving this tool. You can send it via Paypal .
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
