Historical Data
Date |
|
Price |
|
Open |
High |
Low |
|
Vol |
Change |
May 18 |
|
5.41 |
|
5.41 |
5.51
|
5.29
|
|
7.3M |
0.56%
|
May 17 |
|
5.38 |
|
5.14 |
5.38
|
5.1
|
|
9.0M |
5.91%
|
May 16 |
|
5.08 |
|
5.09 |
5.13
|
5.01
|
|
2.5M |
-1.17%
|
May 15 |
|
5.14 |
|
5 |
5.16
|
4.97
|
|
2.3M |
2.59%
|
May 12 |
|
5.01 |
|
5.11 |
5.16
|
4.93
|
|
4.8M |
-2.53%
|
May 11 |
|
5.14 |
|
5.24 |
5.37
|
5.07
|
|
4.1M |
-1.72%
|
May 10 |
|
5.23 |
|
5.1 |
5.35
|
5.07
|
|
5.9M |
4.18%
|
May 9 |
|
5.02 |
|
4.91 |
5.07
|
4.88
|
|
5.0M |
0.80%
|
May 8 |
|
4.98 |
|
4.74 |
4.99
|
4.73
|
|
5.8M |
6.18%
|
May 5 |
|
4.69 |
|
4.37 |
4.75
|
4.37
|
|
6.5M |
7.32%
|
May 4 |
|
4.37 |
|
4.42 |
4.47
|
4.32
|
|
4.3M |
0% |
May 3 |
|
4.37 |
|
4.15 |
4.43
|
4.1
|
|
6.8M |
3.07%
|
May 2 |
|
4.24 |
|
4.21 |
4.25
|
4.03
|
|
8.9M |
9.28%
|
May 1 |
|
3.88 |
|
3.89 |
3.93
|
3.85
|
|
2.4M |
-0.77%
|
Apr 28 |
|
3.91 |
|
3.89 |
3.94
|
3.83
|
|
3.1M |
-0.76%
|
Apr 27 |
|
3.94 |
|
3.96 |
3.99
|
3.9
|
|
3.8M |
-0.76%
|
Apr 26 |
|
3.97 |
|
4.01 |
4.06
|
3.9
|
|
3.4M |
0% |
Apr 25 |
|
3.97 |
|
4.05 |
4.05
|
3.94
|
|
3.7M |
-2.7%
|
Apr 24 |
|
4.08 |
|
4.19 |
4.22
|
4.05
|
|
3.5M |
-3.55%
|
Apr 21 |
|
4.23 |
|
4.22 |
4.25
|
4.18
|
|
4.0M |
0.48%
|
Apr 20 |
|
4.21 |
|
4.29 |
4.29
|
4.18
|
|
3.8M |
-2.77%
|
Apr 19 |
|
4.33 |
|
4.35 |
4.38
|
4.32
|
|
2.6M |
-1.59%
|
Apr 18 |
|
4.4 |
|
4.46 |
4.54
|
4.4
|
|
3.4M |
-1.57%
|
Apr 17 |
|
4.47 |
|
4.49 |
4.51
|
4.43
|
|
4.2M |
-0.89%
|
Apr 14 |
|
4.51 |
|
4.46 |
4.52
|
4.42
|
|
3.0M |
0.45%
|
Apr 13 |
|
4.49 |
|
4.45 |
4.57
|
4.43
|
|
3.0M |
2.51%
|
Apr 12 |
|
4.38 |
|
4.59 |
4.64
|
4.38
|
|
5.1M |
-4.16%
|
Apr 11 |
|
4.57 |
|
4.53 |
4.58
|
4.53
|
|
3.1M |
0.88%
|
Apr 10 |
|
4.53 |
|
4.47 |
4.54
|
4.43
|
|
3.3M |
-0.44%
|
Apr 6 |
|
4.55 |
|
4.52 |
4.55
|
4.45
|
|
4.3M |
0.66%
|
Apr 5 |
|
4.52 |
|
4.63 |
4.67
|
4.51
|
|
3.9M |
-2.59%
|
Apr 4 |
|
4.64 |
|
4.55 |
4.65
|
4.46
|
|
6.4M |
2.43%
|
Apr 3 |
|
4.53 |
|
4.64 |
4.69
|
4.52
|
|
10.2M |
-0.66%
|
Mar 31 |
|
4.56 |
|
3.82 |
4.7
|
3.82
|
|
20.6M |
14%
|
Mar 30 |
|
4 |
|
4 |
4.07
|
3.96
|
|
8.2M |
0.50%
|
Mar 29 |
|
3.98 |
|
3.86 |
4
|
3.85
|
|
5.4M |
3.92%
|
Mar 28 |
|
3.83 |
|
3.9 |
3.91
|
3.8
|
|
5.6M |
-2.05%
|
Mar 27 |
|
3.91 |
|
3.88 |
3.92
|
3.85
|
|
4.6M |
1.82%
|
Mar 24 |
|
3.84 |
|
3.81 |
3.9
|
3.79
|
|
4.4M |
0.26%
|
Mar 23 |
|
3.83 |
|
3.74 |
3.85
|
3.7
|
|
5.8M |
4.36%
|
Mar 22 |
|
3.67 |
|
3.76 |
3.8
|
3.65
|
|
4.2M |
-2.65%
|
Mar 21 |
|
3.77 |
|
3.67 |
3.82
|
3.59
|
|
5.1M |
4.43%
|
Mar 20 |
|
3.61 |
|
3.67 |
3.71
|
3.6
|
|
3.5M |
-2.96%
|
Mar 17 |
|
3.72 |
|
3.66 |
3.73
|
3.65
|
|
6.3M |
0.81%
|
Mar 16 |
|
3.69 |
|
3.66 |
3.74
|
3.64
|
|
4.4M |
-0.27%
|
Mar 15 |
|
3.7 |
|
3.62 |
3.7
|
3.59
|
|
5.3M |
-0.54%
|
Mar 14 |
|
3.72 |
|
3.63 |
3.76
|
3.62
|
|
5.3M |
3.91%
|
Mar 13 |
|
3.58 |
|
3.55 |
3.64
|
3.49
|
|
5.2M |
-0.28%
|
Mar 10 |
|
3.59 |
|
3.62 |
3.67
|
3.53
|
|
13.5M |
-1.91%
|
Mar 9 |
|
3.66 |
|
3.61 |
3.71
|
3.55
|
|
10.5M |
1.10%
|
Mar 8 |
|
3.62 |
|
3.51 |
3.66
|
3.43
|
|
7.6M |
3.43%
|
Mar 7 |
|
3.5 |
|
3.73 |
3.74
|
3.44
|
|
16.2M |
-12.28%
|
Mar 6 |
|
3.99 |
|
4.12 |
4.21
|
3.99
|
|
4.2M |
-3.16%
|
Mar 3 |
|
4.12 |
|
3.96 |
4.14
|
3.96
|
|
4.6M |
4.30%
|
Mar 2 |
|
3.95 |
|
3.81 |
3.95
|
3.8
|
|
3.9M |
3.13%
|
Mar 1 |
|
3.83 |
|
3.88 |
3.93
|
3.82
|
|
2.9M |
-1.29%
|
Feb 28 |
|
3.88 |
|
3.88 |
3.92
|
3.84
|
|
3.8M |
0% |
Feb 27 |
|
3.88 |
|
3.85 |
3.93
|
3.83
|
|
5.1M |
2.11%
|
Feb 24 |
|
3.8 |
|
3.8 |
3.81
|
3.74
|
|
3.7M |
-1.55%
|
Feb 23 |
|
3.86 |
|
3.91 |
3.95
|
3.8
|
|
4.3M |
-0.26%
|
Feb 22 |
|
3.87 |
|
3.93 |
3.97
|
3.85
|
|
5.8M |
-0.77%
|
Feb 21 |
|
3.9 |
|
4.08 |
4.11
|
3.89
|
|
5.6M |
-6.02%
|
Feb 17 |
|
4.15 |
|
4.23 |
4.25
|
4.1
|
|
4.6M |
-2.58%
|
Feb 16 |
|
4.26 |
|
4.3 |
4.35
|
4.21
|
|
4.4M |
-2.52%
|
Feb 15 |
|
4.37 |
|
4.17 |
4.37
|
4.17
|
|
5.0M |
3.07%
|
Feb 14 |
|
4.24 |
|
4.2 |
4.27
|
4.11
|
|
3.9M |
1.44%
|
Feb 13 |
|
4.18 |
|
4.14 |
4.21
|
4.11
|
|
3.6M |
1.70%
|
Feb 10 |
|
4.11 |
|
4.2 |
4.22
|
4.05
|
|
5.5M |
-2.61%
|
Feb 9 |
|
4.22 |
|
4.44 |
4.49
|
4.22
|
|
5.6M |
-3.43%
|
Feb 8 |
|
4.37 |
|
4.41 |
4.49
|
4.36
|
|
5.8M |
-1.58%
|
Feb 7 |
|
4.44 |
|
4.42 |
4.46
|
4.31
|
|
6.8M |
0.68%
|
Feb 6 |
|
4.41 |
|
4.4 |
4.53
|
4.36
|
|
9.4M |
-1.12%
|
Feb 3 |
|
4.46 |
|
4.44 |
4.61
|
4.41
|
|
8.3M |
-2.62%
|
Feb 2 |
|
4.58 |
|
4.65 |
4.78
|
4.53
|
|
10.3M |
2%
|
Feb 1 |
|
4.49 |
|
4.26 |
4.53
|
4.24
|
|
8.6M |
5.65%
|
Jan 31 |
|
4.25 |
|
4.23 |
4.29
|
4.22
|
|
8.2M |
0.71%
|
Jan 30 |
|
4.22 |
|
4.29 |
4.35
|
4.18
|
|
9.5M |
-3.43%
|
Jan 27 |
|
4.37 |
|
4.19 |
4.41
|
4.18
|
|
6.4M |
3.55%
|
Jan 26 |
|
4.22 |
|
4.27 |
4.32
|
4.17
|
|
5.6M |
0.48%
|
Jan 25 |
|
4.2 |
|
4.2 |
4.24
|
4.11
|
|
5.6M |
-1.64%
|
Jan 24 |
|
4.27 |
|
4.27 |
4.32
|
4.2
|
|
4.6M |
0.23%
|
Jan 23 |
|
4.26 |
|
4.18 |
4.29
|
4.12
|
|
4.3M |
2.16%
|
Jan 20 |
|
4.17 |
|
4.14 |
4.22
|
4.08
|
|
7.5M |
1.21%
|
Jan 19 |
|
4.12 |
|
4.13 |
4.18
|
4.03
|
|
8.8M |
-0.96%
|
Jan 18 |
|
4.16 |
|
4.11 |
4.35
|
4.07
|
|
10.4M |
1.96%
|
Jan 17 |
|
4.08 |
|
3.96 |
4.13
|
3.9
|
|
10.1M |
7.09%
|
Jan 13 |
|
3.81 |
|
3.75 |
3.87
|
3.74
|
|
5.3M |
-0.26%
|
Jan 12 |
|
3.82 |
|
3.73 |
3.84
|
3.61
|
|
6.4M |
2.96%
|
Jan 11 |
|
3.71 |
|
3.67 |
3.72
|
3.63
|
|
3.9M |
1.92%
|
Jan 10 |
|
3.64 |
|
3.5 |
3.66
|
3.48
|
|
5.5M |
5.20%
|
Jan 9 |
|
3.46 |
|
3.56 |
3.63
|
3.45
|
|
7.2M |
-1.7%
|
Jan 6 |
|
3.52 |
|
3.55 |
3.58
|
3.42
|
|
7.2M |
0% |
Jan 5 |
|
3.52 |
|
3.64 |
3.64
|
3.47
|
|
7.9M |
-2.76%
|
Jan 4 |
|
3.62 |
|
3.37 |
3.71
|
3.34
|
|
13.0M |
9.37%
|
Jan 3 |
|
3.31 |
|
3.35 |
3.51
|
3.27
|
|
9.4M |
1.53%
|
Dec 30 |
|
3.26 |
|
3.22 |
3.26
|
3.18
|
|
7.2M |
0% |
Dec 29 |
|
3.26 |
|
3.2 |
3.29
|
3.19
|
|
7.6M |
2.52%
|
Dec 28 |
|
3.18 |
|
3.33 |
3.34
|
3.17
|
|
7.0M |
-3.34%
|
Dec 27 |
|
3.29 |
|
3.37 |
3.41
|
3.27
|
|
9.3M |
-3.24%
|
Dec 23 |
|
3.4 |
|
3.42 |
3.43
|
3.32
|
|
10.4M |
-0.87%
|
Dec 22 |
|
3.43 |
|
3.69 |
3.69
|
3.37
|
|
11.9M |
-8.53%
|
Dec 21 |
|
3.75 |
|
3.98 |
4.05
|
3.64
|
|
23.8M |
-9.64%
|
Dec 20 |
|
4.15 |
|
4.1 |
4.23
|
4.07
|
|
7.5M |
0.97%
|
Dec 19 |
|
4.11 |
|
4.2 |
4.22
|
4.02
|
|
8.8M |
-2.61%
|
Dec 16 |
|
4.22 |
|
4.22 |
4.26
|
4.17
|
|
6.3M |
-0.94%
|
Dec 15 |
|
4.26 |
|
4.33 |
4.33
|
4.22
|
|
9.4M |
-2.96%
|
Dec 14 |
|
4.39 |
|
4.43 |
4.52
|
4.34
|
|
6.1M |
-0.9%
|
Dec 13 |
|
4.43 |
|
4.6 |
4.72
|
4.43
|
|
5.9M |
0.45%
|
Dec 12 |
|
4.41 |
|
4.38 |
4.47
|
4.34
|
|
3.3M |
0.23%
|
Dec 9 |
|
4.4 |
|
4.38 |
4.43
|
4.34
|
|
3.7M |
0% |
Dec 8 |
|
4.4 |
|
4.42 |
4.56
|
4.36
|
|
5.4M |
0.69%
|
Dec 7 |
|
4.37 |
|
4.58 |
4.59
|
4.37
|
|
5.1M |
-4.59%
|
Dec 6 |
|
4.58 |
|
4.84 |
4.85
|
4.55
|
|
5.9M |
-5.37%
|
Dec 5 |
|
4.84 |
|
5.17 |
5.19
|
4.82
|
|
4.6M |
-6.92%
|
Dec 2 |
|
5.2 |
|
4.99 |
5.28
|
4.96
|
|
5.9M |
2.36%
|
Dec 1 |
|
5.08 |
|
4.88 |
5.14
|
4.88
|
|
8.2M |
4.31%
|
Nov 30 |
|
4.87 |
|
4.82 |
4.89
|
4.64
|
|
11.4M |
0.62%
|
Nov 29 |
|
4.84 |
|
4.81 |
4.88
|
4.7
|
|
4.4M |
0.83%
|
Nov 28 |
|
4.8 |
|
4.8 |
4.88
|
4.76
|
|
5.0M |
-0.83%
|
Nov 25 |
|
4.84 |
|
4.81 |
4.89
|
4.76
|
|
1.5M |
0.62%
|
Nov 23 |
|
4.81 |
|
4.64 |
4.88
|
4.59
|
|
3.7M |
3.44%
|
Nov 22 |
|
4.65 |
|
4.62 |
4.7
|
4.53
|
|
2.6M |
1.31%
|
Nov 21 |
|
4.59 |
|
4.72 |
4.73
|
4.52
|
|
4.5M |
-3.57%
|
Nov 18 |
|
4.76 |
|
4.82 |
4.82
|
4.7
|
|
4.1M |
0.63%
|
Nov 17 |
|
4.73 |
|
4.68 |
4.75
|
4.61
|
|
3.5M |
-1.25%
|
Nov 16 |
|
4.79 |
|
4.81 |
4.83
|
4.73
|
|
4.0M |
-1.03%
|
Nov 15 |
|
4.84 |
|
4.87 |
5.01
|
4.84
|
|
6.9M |
1.47%
|
Nov 14 |
|
4.77 |
|
4.94 |
4.97
|
4.75
|
|
5.9M |
-4.02%
|
Nov 11 |
|
4.97 |
|
4.95 |
5.14
|
4.85
|
|
29.5M |
1.02%
|
Nov 10 |
|
4.92 |
|
4.88 |
5.01
|
4.83
|
|
7.3M |
5.81%
|
Nov 9 |
|
4.65 |
|
4.73 |
4.74
|
4.57
|
|
5.9M |
-2.52%
|
Nov 8 |
|
4.77 |
|
4.75 |
4.86
|
4.66
|
|
7.8M |
0.42%
|
Nov 7 |
|
4.75 |
|
4.41 |
4.79
|
4.36
|
|
8.4M |
7.71%
|
Nov 4 |
|
4.41 |
|
4.36 |
4.41
|
4.19
|
|
5.9M |
3.28%
|
Nov 3 |
|
4.27 |
|
4.36 |
4.41
|
4.26
|
|
4.0M |
-3.17%
|
Nov 2 |
|
4.41 |
|
4.66 |
4.66
|
4.39
|
|
4.3M |
-5.36%
|
Nov 1 |
|
4.66 |
|
4.75 |
4.79
|
4.62
|
|
3.6M |
0% |
Oct 31 |
|
4.66 |
|
4.6 |
4.71
|
4.57
|
|
3.3M |
0.65%
|
Oct 28 |
|
4.63 |
|
4.5 |
4.64
|
4.48
|
|
3.9M |
2.21%
|
Oct 27 |
|
4.53 |
|
4.55 |
4.62
|
4.5
|
|
3.1M |
0% |
Oct 26 |
|
4.53 |
|
4.5 |
4.61
|
4.45
|
|
4.1M |
-0.88%
|
Oct 25 |
|
4.57 |
|
4.42 |
4.62
|
4.41
|
|
3.6M |
3.39%
|
Oct 24 |
|
4.42 |
|
4.4 |
4.43
|
4.29
|
|
4.6M |
0.45%
|
Oct 21 |
|
4.4 |
|
4.34 |
4.44
|
4.28
|
|
6.6M |
1.38%
|
Oct 20 |
|
4.34 |
|
4.23 |
4.47
|
4.2
|
|
4.4M |
2.84%
|
Oct 19 |
|
4.22 |
|
4.32 |
4.37
|
4.22
|
|
3.4M |
-3.65%
|
Oct 18 |
|
4.38 |
|
4.46 |
4.55
|
4.35
|
|
5.1M |
1.86%
|
Oct 17 |
|
4.3 |
|
4.09 |
4.4
|
4.09
|
|
10.1M |
8.04%
|
Oct 14 |
|
3.98 |
|
4.23 |
4.25
|
3.95
|
|
17.0M |
-5.24%
|
Oct 13 |
|
4.2 |
|
4.02 |
4.31
|
3.94
|
|
10.1M |
0% |
Oct 12 |
|
4.2 |
|
4.16 |
4.25
|
4.11
|
|
9.2M |
0.48%
|
Oct 11 |
|
4.18 |
|
4.38 |
4.41
|
4.14
|
|
8.6M |
-5.64%
|
Oct 10 |
|
4.43 |
|
4.56 |
4.57
|
4.33
|
|
7.4M |
-3.28%
|
Oct 7 |
|
4.58 |
|
4.73 |
4.75
|
4.55
|
|
7.1M |
-4.78%
|
Oct 6 |
|
4.81 |
|
4.87 |
4.93
|
4.74
|
|
4.5M |
-2.04%
|
Oct 5 |
|
4.91 |
|
4.9 |
4.94
|
4.76
|
|
5.2M |
-1.6%
|
Oct 4 |
|
4.99 |
|
4.93 |
5.05
|
4.91
|
|
5.6M |
3.74%
|
Oct 3 |
|
4.81 |
|
4.76 |
4.84
|
4.67
|
|
7.2M |
2.34%
|
Sep 30 |
|
4.7 |
|
4.77 |
4.88
|
4.7
|
|
5.0M |
-2.08%
|
Sep 29 |
|
4.8 |
|
4.95 |
4.99
|
4.68
|
|
9.2M |
-3.81%
|
Sep 28 |
|
4.99 |
|
4.94 |
5.12
|
4.81
|
|
7.0M |
-1.96%
|
Sep 27 |
|
5.09 |
|
5.05 |
5.17
|
4.97
|
|
7.4M |
2.41%
|
Sep 26 |
|
4.97 |
|
5.03 |
5.22
|
4.97
|
|
8.0M |
-1.97%
|
Sep 23 |
|
5.07 |
|
5.14 |
5.2
|
5
|
|
7.6M |
-3.24%
|
Sep 22 |
|
5.24 |
|
5.45 |
5.47
|
5.24
|
|
4.1M |
-3.85%
|
Sep 21 |
|
5.45 |
|
5.58 |
5.66
|
5.45
|
|
5.7M |
-2.33%
|
Sep 20 |
|
5.58 |
|
5.69 |
5.7
|
5.56
|
|
2.8M |
-2.79%
|
Sep 19 |
|
5.74 |
|
5.62 |
5.77
|
5.56
|
|
6.4M |
0.35%
|
Sep 16 |
|
5.72 |
|
5.92 |
5.92
|
5.66
|
|
5.6M |
-5.45%
|
Sep 15 |
|
6.05 |
|
5.9 |
6.1
|
5.89
|
|
8.0M |
1.51%
|
Sep 14 |
|
5.96 |
|
5.94 |
6.05
|
5.83
|
|
7.9M |
0.51%
|
Sep 13 |
|
5.93 |
|
5.9 |
5.99
|
5.83
|
|
6.7M |
-4.35%
|
Sep 12 |
|
6.2 |
|
6.07 |
6.21
|
6.07
|
|
3.7M |
2.99%
|
Sep 9 |
|
6.02 |
|
5.88 |
6.09
|
5.88
|
|
4.2M |
3.97%
|
Sep 8 |
|
5.79 |
|
5.64 |
5.82
|
5.58
|
|
4.0M |
1.76%
|
Sep 7 |
|
5.69 |
|
5.57 |
5.7
|
5.5
|
|
5.9M |
1.97%
|
Sep 6 |
|
5.58 |
|
5.73 |
5.75
|
5.56
|
|
4.8M |
-2.79%
|
Sep 2 |
|
5.74 |
|
5.85 |
5.87
|
5.68
|
|
3.7M |
-0.35%
|
Sep 1 |
|
5.76 |
|
5.89 |
5.89
|
5.66
|
|
4.2M |
-3.03%
|
Aug 31 |
|
5.94 |
|
6.11 |
6.14
|
5.93
|
|
4.1M |
-1.66%
|
Aug 30 |
|
6.04 |
|
6.1 |
6.26
|
5.99
|
|
5.0M |
-1.15%
|
Aug 29 |
|
6.11 |
|
6 |
6.19
|
5.97
|
|
9.0M |
0.33%
|
Aug 26 |
|
6.09 |
|
6.41 |
6.42
|
6.08
|
|
4.5M |
-5.14%
|
Aug 25 |
|
6.42 |
|
6.32 |
6.42
|
6.28
|
|
3.4M |
2.39%
|
Aug 24 |
|
6.27 |
|
6.18 |
6.33
|
6.15
|
|
2.8M |
1.95%
|
Aug 23 |
|
6.15 |
|
6.12 |
6.23
|
6.08
|
|
3.5M |
0.82%
|
Aug 22 |
|
6.1 |
|
6.22 |
6.25
|
6.02
|
|
4.1M |
-4.24%
|
Aug 19 |
|
6.37 |
|
6.63 |
6.67
|
6.35
|
|
3.6M |
-5.63%
|
Aug 18 |
|
6.75 |
|
6.74 |
6.79
|
6.65
|
|
3.7M |
-0.3%
|
Aug 17 |
|
6.77 |
|
6.9 |
6.97
|
6.72
|
|
7.3M |
-3.56%
|
Aug 16 |
|
7.02 |
|
6.82 |
7.2
|
6.7
|
|
11.2M |
2.33%
|
Aug 15 |
|
6.86 |
|
6.69 |
6.9
|
6.68
|
|
3.3M |
1.18%
|
Aug 12 |
|
6.78 |
|
6.8 |
6.86
|
6.71
|
|
4.3M |
0.59%
|
Aug 11 |
|
6.74 |
|
7.02 |
7.09
|
6.71
|
|
7.0M |
-2.74%
|
Aug 10 |
|
6.93 |
|
6.8 |
6.98
|
6.76
|
|
4.7M |
5.16%
|
Aug 9 |
|
6.59 |
|
6.82 |
6.87
|
6.57
|
|
5.3M |
-4.49%
|
Aug 8 |
|
6.9 |
|
6.84 |
7.15
|
6.84
|
|
9.5M |
2.22%
|
Aug 5 |
|
6.75 |
|
6.52 |
6.77
|
6.45
|
|
5.7M |
1.50%
|
Aug 4 |
|
6.65 |
|
6.57 |
6.67
|
6.49
|
|
4.3M |
1.22%
|
Aug 3 |
|
6.57 |
|
6.35 |
6.6
|
6.35
|
|
5.5M |
4.29%
|
Aug 2 |
|
6.3 |
|
6.02 |
6.38
|
6.01
|
|
6.5M |
3.28%
|
Aug 1 |
|
6.1 |
|
6.08 |
6.17
|
6
|
|
5.2M |
-0.49%
|
Jul 29 |
|
6.13 |
|
6.09 |
6.17
|
6
|
|
6.1M |
0.16%
|
Jul 28 |
|
6.12 |
|
5.93 |
6.12
|
5.84
|
|
4.6M |
2.68%
|
Jul 27 |
|
5.96 |
|
5.84 |
5.97
|
5.8
|
|
4.0M |
4.38%
|
Jul 26 |
|
5.71 |
|
5.79 |
5.79
|
5.63
|
|
4.5M |
-2.56%
|
Jul 25 |
|
5.86 |
|
5.92 |
5.93
|
5.77
|
|
4.1M |
-1.18%
|
Jul 22 |
|
5.93 |
|
6.21 |
6.25
|
5.88
|
|
5.6M |
-4.51%
|
Jul 21 |
|
6.21 |
|
6.14 |
6.25
|
6.08
|
|
3.2M |
0.65%
|
Jul 20 |
|
6.17 |
|
5.95 |
6.25
|
5.95
|
|
7.2M |
3.35%
|
Jul 19 |
|
5.97 |
|
5.85 |
6.01
|
5.8
|
|
4.2M |
3.83%
|
Jul 18 |
|
5.75 |
|
5.83 |
5.95
|
5.73
|
|
5.4M |
0% |
Jul 15 |
|
5.75 |
|
5.72 |
5.78
|
5.56
|
|
7.5M |
2.31%
|
Jul 14 |
|
5.62 |
|
5.67 |
5.72
|
5.55
|
|
7.1M |
-2.94%
|
Jul 13 |
|
5.79 |
|
5.53 |
5.8
|
5.51
|
|
7.1M |
2.84%
|
Jul 12 |
|
5.63 |
|
5.75 |
5.78
|
5.5
|
|
6.4M |
-1.4%
|
Jul 11 |
|
5.71 |
|
5.85 |
5.94
|
5.67
|
|
5.3M |
-3.87%
|
Jul 8 |
|
5.94 |
|
5.99 |
6.1
|
5.87
|
|
5.8M |
-1.98%
|
Jul 7 |
|
6.06 |
|
5.87 |
6.11
|
5.83
|
|
5.7M |
3.77%
|
Jul 6 |
|
5.84 |
|
5.68 |
5.89
|
5.66
|
|
8.0M |
3.55%
|
Jul 5 |
|
5.64 |
|
5.36 |
5.64
|
5.26
|
|
9.0M |
3.49%
|
Jul 1 |
|
5.45 |
|
5.4 |
5.48
|
5.26
|
|
6.7M |
1.11%
|
Jun 30 |
|
5.39 |
|
5.42 |
5.47
|
5.26
|
|
10.2M |
-2.71%
|
Jun 29 |
|
5.54 |
|
5.75 |
5.75
|
5.47
|
|
9.7M |
-3.48%
|
Jun 28 |
|
5.74 |
|
5.86 |
5.99
|
5.74
|
|
9.8M |
-1.03%
|
Jun 27 |
|
5.8 |
|
5.76 |
5.87
|
5.64
|
|
10.1M |
0.87%
|
Jun 24 |
|
5.75 |
|
5.27 |
5.76
|
5.26
|
|
14.5M |
7.08%
|
Jun 23 |
|
5.37 |
|
5.33 |
5.4
|
5.16
|
|
10.1M |
0.94%
|
Jun 22 |
|
5.32 |
|
5.16 |
5.43
|
5.13
|
|
6.1M |
0.95%
|
Jun 21 |
|
5.27 |
|
5.4 |
5.45
|
5.26
|
|
8.8M |
1.54%
|
Jun 17 |
|
5.19 |
|
5.09 |
5.3
|
5.01
|
|
9.4M |
2.37%
|
Jun 16 |
|
5.07 |
|
5.23 |
5.27
|
5
|
|
8.2M |
-6.63%
|
Jun 15 |
|
5.43 |
|
5.22 |
5.51
|
5.19
|
|
7.6M |
5.64%
|
Jun 14 |
|
5.14 |
|
5.15 |
5.27
|
5.05
|
|
8.8M |
0.19%
|
Jun 13 |
|
5.13 |
|
5.3 |
5.36
|
5.12
|
|
7.7M |
-7.4%
|
Jun 10 |
|
5.54 |
|
5.61 |
5.74
|
5.49
|
|
9.2M |
-4.32%
|
Jun 9 |
|
5.79 |
|
6.11 |
6.11
|
5.79
|
|
8.5M |
-5.55%
|
Jun 8 |
|
6.13 |
|
6.09 |
6.19
|
6.01
|
|
10.7M |
0.16%
|
Jun 7 |
|
6.12 |
|
5.84 |
6.13
|
5.79
|
|
11.5M |
3.73%
|
Jun 6 |
|
5.9 |
|
5.91 |
5.99
|
5.8
|
|
10.5M |
1.20%
|
Jun 3 |
|
5.83 |
|
6.05 |
6.11
|
5.81
|
|
9.9M |
-5.36%
|
Jun 2 |
|
6.16 |
|
5.69 |
6.21
|
5.68
|
|
14.9M |
7.50%
|
Jun 1 |
|
5.73 |
|
6.04 |
6.16
|
5.64
|
|
11.3M |
-5.29%
|
May 31 |
|
6.05 |
|
6.5 |
6.51
|
5.96
|
|
13.2M |
-7.91%
|
May 27 |
|
6.57 |
|
6.13 |
6.77
|
6.05
|
|
22.6M |
8.24%
|
May 26 |
|
6.07 |
|
5.85 |
6.12
|
5.84
|
|
9.9M |
2.71%
|
May 25 |
|
5.91 |
|
5.68 |
5.97
|
5.68
|
|
11.1M |
2.96%
|
May 24 |
|
5.74 |
|
5.87 |
5.87
|
5.62
|
|
7.3M |
-3.53%
|
May 23 |
|
5.95 |
|
5.91 |
5.97
|
5.72
|
|
6.9M |
1.02%
|
May 20 |
|
5.89 |
|
6.1 |
6.21
|
5.74
|
|
12.8M |
-2%
|
May 19 |
|
6.01 |
|
5.78 |
6.15
|
5.74
|
|
20.9M |
2.21%
|
May 18 |
|
5.88 |
|
5.93 |
6.25
|
5.83
|
|
11.2M |
-2.16%
|
May 17 |
|
6.01 |
|
5.78 |
6.03
|
5.77
|
|
8.2M |
5.62%
|
May 16 |
|
5.69 |
|
5.77 |
5.93
|
5.68
|
|
8.1M |
-2.4%
|
May 13 |
|
5.83 |
|
5.27 |
5.87
|
5.24
|
|
18.8M |
13.65%
|
May 12 |
|
5.13 |
|
4.75 |
5.28
|
4.7
|
|
15.3M |
4.91%
|
May 11 |
|
4.89 |
|
5.16 |
5.29
|
4.89
|
|
8.0M |
-5.78%
|
May 10 |
|
5.19 |
|
5.22 |
5.31
|
4.99
|
|
11.3M |
0.97%
|
May 9 |
|
5.14 |
|
5.51 |
5.57
|
5.11
|
|
9.6M |
-8.38%
|
May 6 |
|
5.61 |
|
5.74 |
5.85
|
5.55
|
|
7.5M |
-3.61%
|
May 5 |
|
5.82 |
|
6.02 |
6.03
|
5.77
|
|
6.4M |
-4.9%
|
May 4 |
|
6.12 |
|
5.89 |
6.13
|
5.72
|
|
5.7M |
4.08%
|
May 3 |
|
5.88 |
|
5.86 |
5.98
|
5.8
|
|
5.5M |
0.34%
|
May 2 |
|
5.86 |
|
5.69 |
5.87
|
5.61
|
|
6.7M |
2.45%
|
Apr 29 |
|
5.72 |
|
5.84 |
6.01
|
5.72
|
|
6.0M |
-2.72%
|
Apr 28 |
|
5.88 |
|
5.67 |
5.93
|
5.57
|
|
5.3M |
5%
|
Apr 27 |
|
5.6 |
|
5.65 |
5.83
|
5.58
|
|
6.1M |
-1.75%
|
Apr 26 |
|
5.7 |
|
6.03 |
6.06
|
5.67
|
|
7.2M |
-6.25%
|
Apr 25 |
|
6.08 |
|
5.97 |
6.09
|
5.94
|
|
5.4M |
0.33%
|
Apr 22 |
|
6.06 |
|
6.15 |
6.2
|
5.91
|
|
8.3M |
-1.62%
|
Apr 21 |
|
6.16 |
|
6.47 |
6.55
|
6.14
|
|
5.9M |
-3.9%
|
Apr 20 |
|
6.41 |
|
6.67 |
6.67
|
6.39
|
|
4.6M |
-3.46%
|
Apr 19 |
|
6.64 |
|
6.52 |
6.74
|
6.45
|
|
4.9M |
2.15%
|
Apr 18 |
|
6.5 |
|
6.64 |
6.67
|
6.43
|
|
4.8M |
-2.69%
|
Apr 14 |
|
6.68 |
|
6.88 |
6.93
|
6.66
|
|
4.6M |
-2.48%
|
Apr 13 |
|
6.85 |
|
6.71 |
6.91
|
6.6
|
|
4.3M |
2.24%
|
Apr 12 |
|
6.7 |
|
6.83 |
7.03
|
6.64
|
|
5.6M |
-0.89%
|
Apr 11 |
|
6.76 |
|
6.73 |
6.82
|
6.6
|
|
5.5M |
-0.59%
|
Apr 8 |
|
6.8 |
|
6.79 |
7.01
|
6.71
|
|
5.5M |
0.44%
|
Apr 7 |
|
6.77 |
|
6.88 |
6.93
|
6.6
|
|
6.6M |
-2.17%
|
Apr 6 |
|
6.92 |
|
6.93 |
7.03
|
6.82
|
|
7.0M |
-2.67%
|
Apr 5 |
|
7.11 |
|
7.03 |
7.18
|
6.9
|
|
8.8M |
0.71%
|
Apr 4 |
|
7.06 |
|
6.8 |
7.06
|
6.68
|
|
8.9M |
4.59%
|
Apr 1 |
|
6.75 |
|
6.9 |
6.96
|
6.52
|
|
21.7M |
-9.52%
|
Mar 31 |
|
7.46 |
|
7.6 |
7.62
|
7.37
|
|
12.9M |
-1.71%
|
Mar 30 |
|
7.59 |
|
7.75 |
7.82
|
7.53
|
|
10.2M |
-3.07%
|
Mar 29 |
|
7.83 |
|
7.72 |
7.97
|
7.61
|
|
16.9M |
2.09%
|
Mar 28 |
|
7.67 |
|
7.35 |
7.78
|
7.3
|
|
15.4M |
3.79%
|
Mar 25 |
|
7.39 |
|
7.63 |
7.64
|
7.32
|
|
7.3M |
-3.4%
|
Mar 24 |
|
7.65 |
|
7.56 |
7.67
|
7.39
|
|
6.1M |
1.32%
|
Mar 23 |
|
7.55 |
|
7.47 |
7.86
|
7.39
|
|
11.0M |
0.94%
|
Mar 22 |
|
7.48 |
|
7.13 |
7.57
|
7.13
|
|
12.7M |
4.91%
|
Mar 21 |
|
7.13 |
|
7.28 |
7.45
|
7.08
|
|
8.9M |
1.42%
|
Mar 18 |
|
7.03 |
|
6.82 |
7.12
|
6.78
|
|
7.9M |
3.08%
|
Mar 17 |
|
6.82 |
|
6.54 |
6.85
|
6.49
|
|
5.3M |
3.81%
|
Mar 16 |
|
6.57 |
|
6.21 |
6.58
|
6.21
|
|
7.1M |
7.88%
|
Mar 15 |
|
6.09 |
|
5.95 |
6.1
|
5.88
|
|
7.6M |
2.53%
|
Mar 14 |
|
5.94 |
|
6.24 |
6.25
|
5.89
|
|
6.1M |
-4.81%
|
Mar 11 |
|
6.24 |
|
6.56 |
6.63
|
6.23
|
|
4.1M |
-4.15%
|
Mar 10 |
|
6.51 |
|
6.61 |
6.76
|
6.45
|
|
10.8M |
-3.41%
|
Mar 9 |
|
6.74 |
|
6.49 |
6.77
|
6.48
|
|
5.2M |
5.97%
|
Mar 8 |
|
6.36 |
|
6.27 |
6.55
|
6.2
|
|
5.7M |
0.95%
|
Mar 7 |
|
6.3 |
|
6.51 |
6.6
|
6.29
|
|
5.3M |
-2.78%
|
Mar 4 |
|
6.48 |
|
6.73 |
6.77
|
6.45
|
|
5.4M |
-3.71%
|
Mar 3 |
|
6.73 |
|
6.83 |
6.9
|
6.61
|
|
4.4M |
-1.61%
|
Mar 2 |
|
6.84 |
|
6.78 |
6.88
|
6.64
|
|
5.7M |
0.88%
|
Mar 1 |
|
6.78 |
|
6.88 |
7
|
6.72
|
|
6.8M |
-1.31%
|
Feb 28 |
|
6.87 |
|
6.68 |
6.9
|
6.62
|
|
5.7M |
2.23%
|
Feb 25 |
|
6.72 |
|
6.6 |
6.72
|
6.4
|
|
5.9M |
1.51%
|
Feb 24 |
|
6.62 |
|
5.85 |
6.64
|
5.8
|
|
11.6M |
5.75%
|
Feb 23 |
|
6.26 |
|
6.53 |
6.66
|
6.24
|
|
7.6M |
-2.49%
|
Feb 22 |
|
6.42 |
|
6.47 |
6.69
|
6.33
|
|
8.6M |
-3.46%
|
Feb 18 |
|
6.65 |
|
6.85 |
6.95
|
6.64
|
|
7.6M |
-2.64%
|
Feb 17 |
|
6.83 |
|
7.08 |
7.11
|
6.83
|
|
5.9M |
-4.48%
|
Feb 16 |
|
7.15 |
|
7.16 |
7.18
|
7
|
|
4.3M |
-0.56%
|
Feb 15 |
|
7.19 |
|
7.07 |
7.22
|
6.98
|
|
5.7M |
4.20%
|
Feb 14 |
|
6.9 |
|
6.98 |
7.18
|
6.86
|
|
7.3M |
-1.99%
|
Feb 11 |
|
7.04 |
|
7.22 |
7.35
|
6.99
|
|
8.3M |
-2.63%
|
Feb 10 |
|
7.23 |
|
7.25 |
7.59
|
7.18
|
|
8.3M |
-2.17%
|
Feb 9 |
|
7.39 |
|
7.35 |
7.55
|
7.28
|
|
10.3M |
1.37%
|
Feb 8 |
|
7.29 |
|
7.21 |
7.35
|
7.14
|
|
5.4M |
0.69%
|
Feb 7 |
|
7.24 |
|
7.41 |
7.51
|
7.23
|
|
5.4M |
-1.76%
|
Feb 4 |
|
7.37 |
|
7.27 |
7.45
|
7.13
|
|
8.1M |
1.38%
|
Feb 3 |
|
7.27 |
|
7.57 |
7.67
|
7.27
|
|
14.6M |
-5.83%
|
Feb 2 |
|
7.72 |
|
8.18 |
8.18
|
7.61
|
|
12.3M |
-5.04%
|
Feb 1 |
|
8.13 |
|
8.23 |
8.35
|
8.05
|
|
9.3M |
-1.22%
|
Jan 31 |
|
8.23 |
|
7.52 |
8.33
|
7.4
|
|
19.8M |
4.44%
|
Jan 28 |
|
7.88 |
|
7.53 |
7.89
|
7.44
|
|
8.9M |
4.37%
|
Jan 27 |
|
7.55 |
|
7.98 |
8.05
|
7.5
|
|
10.3M |
-4.55%
|
Jan 26 |
|
7.91 |
|
8.29 |
8.38
|
7.87
|
|
8.4M |
-2.1%
|
Jan 25 |
|
8.08 |
|
7.98 |
8.22
|
7.82
|
|
8.2M |
-1.46%
|
Jan 24 |
|
8.2 |
|
8.23 |
8.33
|
7.62
|
|
18.1M |
-3.98%
|
Jan 21 |
|
8.54 |
|
8.85 |
8.91
|
8.52
|
|
10.2M |
-3.94%
|
Jan 20 |
|
8.89 |
|
9.01 |
9.31
|
8.87
|
|
8.4M |
-0.45%
|
Jan 19 |
|
8.93 |
|
9.13 |
9.32
|
8.91
|
|
8.7M |
-1.76%
|
Jan 18 |
|
9.09 |
|
8.94 |
9.29
|
8.85
|
|
7.5M |
0.55%
|
Jan 14 |
|
9.04 |
|
8.87 |
9.08
|
8.84
|
|
5.5M |
1.12%
|
Jan 13 |
|
8.94 |
|
9.23 |
9.29
|
8.91
|
|
4.3M |
-2.83%
|
Jan 12 |
|
9.2 |
|
9.26 |
9.35
|
9.04
|
|
5.0M |
0% |
Jan 11 |
|
9.2 |
|
8.84 |
9.35
|
8.84
|
|
8.4M |
4.07%
|
Jan 10 |
|
8.84 |
|
8.82 |
8.84
|
8.51
|
|
7.2M |
-0.23%
|
Jan 7 |
|
8.86 |
|
8.97 |
9.23
|
8.8
|
|
6.3M |
0.91%
|
Jan 6 |
|
8.78 |
|
8.79 |
9.02
|
8.47
|
|
11.3M |
0% |
Jan 5 |
|
8.78 |
|
9.27 |
9.35
|
8.78
|
|
9.4M |
-5.89%
|
Jan 4 |
|
9.33 |
|
9.37 |
9.49
|
9.12
|
|
6.2M |
-0.43%
|
Jan 3 |
|
9.37 |
|
9.32 |
9.39
|
9.1
|
|
5.1M |
0.21%
|
Dec 31 |
|
9.35 |
|
9.5 |
9.63
|
9.33
|
|
7.5M |
-1.48%
|
Dec 30 |
|
9.49 |
|
9.18 |
9.67
|
9.17
|
|
10.2M |
3.04%
|
Dec 29 |
|
9.21 |
|
9.4 |
9.52
|
9.18
|
|
6.5M |
-2.44%
|
Dec 28 |
|
9.44 |
|
9.43 |
9.54
|
9.32
|
|
6.4M |
0.43%
|
Dec 27 |
|
9.4 |
|
9.43 |
9.57
|
9.25
|
|
8.2M |
-0.84%
|
Dec 23 |
|
9.48 |
|
9.26 |
9.52
|
8.99
|
|
9.9M |
0.74%
|
Dec 22 |
|
9.41 |
|
9.05 |
9.48
|
8.61
|
|
20.6M |
1.73%
|
Dec 21 |
|
9.25 |
|
9 |
9.41
|
8.99
|
|
15.0M |
4.17%
|
Dec 20 |
|
8.88 |
|
8.96 |
8.99
|
8.65
|
|
10.4M |
-3.16%
|
Dec 17 |
|
9.17 |
|
8.68 |
9.3
|
8.63
|
|
13.8M |
4.44%
|
Dec 16 |
|
8.78 |
|
9 |
9.19
|
8.67
|
|
8.5M |
-1.68%
|
Dec 15 |
|
8.93 |
|
8.91 |
9.07
|
8.42
|
|
15.9M |
3.84%
|
Dec 14 |
|
8.6 |
|
8.5 |
8.81
|
8.49
|
|
8.1M |
-0.69%
|
Dec 13 |
|
8.66 |
|
8.79 |
9.01
|
8.52
|
|
7.9M |
-1.48%
|
Dec 10 |
|
8.79 |
|
9.1 |
9.18
|
8.69
|
|
7.2M |
-2.44%
|
Dec 9 |
|
9.01 |
|
9.2 |
9.33
|
8.94
|
|
4.5M |
-3.22%
|
Dec 8 |
|
9.31 |
|
9.32 |
9.47
|
9.08
|
|
6.0M |
0.22%
|
Dec 7 |
|
9.29 |
|
9.25 |
9.48
|
9.18
|
|
6.3M |
2.88%
|
Dec 6 |
|
9.03 |
|
8.8 |
9.1
|
8.74
|
|
6.2M |
1.01%
|
Dec 3 |
|
8.94 |
|
9.28 |
9.39
|
8.69
|
|
12.8M |
-3.66%
|
Dec 2 |
|
9.28 |
|
8.9 |
9.38
|
8.81
|
|
10.9M |
4.50%
|
Dec 1 |
|
8.88 |
|
9.69 |
9.69
|
8.83
|
|
12.1M |
-6.72%
|
Nov 30 |
|
9.52 |
|
9.75 |
9.89
|
9.32
|
|
7.6M |
-3.35%
|
Nov 29 |
|
9.85 |
|
10 |
10.08
|
9.6
|
|
8.1M |
-1.2%
|
Nov 26 |
|
9.97 |
|
9.95 |
10.08
|
9.82
|
|
4.3M |
-2.35%
|
Nov 24 |
|
10.21 |
|
10.05 |
10.3
|
9.87
|
|
4.3M |
0.99%
|
Nov 23 |
|
10.11 |
|
10.09 |
10.33
|
9.91
|
|
5.3M |
0.20%
|
Nov 22 |
|
10.09 |
|
10.5 |
10.53
|
9.94
|
|
7.8M |
-3.35%
|
Nov 19 |
|
10.44 |
|
10.65 |
10.76
|
10.4
|
|
5.0M |
-1.79%
|
Nov 18 |
|
10.63 |
|
11.03 |
11.06
|
10.51
|
|
6.4M |
-3.01%
|
Nov 17 |
|
10.96 |
|
11.14 |
11.33
|
10.92
|
|
5.7M |
-2.32%
|
Nov 16 |
|
11.22 |
|
10.74 |
11.26
|
10.53
|
|
8.3M |
3.70%
|
Nov 15 |
|
10.82 |
|
10.8 |
10.99
|
10.61
|
|
5.4M |
0.37%
|
Nov 12 |
|
10.78 |
|
10.61 |
10.86
|
10.57
|
|
4.3M |
2.28%
|
Nov 11 |
|
10.54 |
|
10.59 |
10.74
|
10.48
|
|
4.2M |
0.57%
|
Nov 10 |
|
10.48 |
|
11 |
11.15
|
10.44
|
|
9.1M |
-6.34%
|
Nov 9 |
|
11.19 |
|
11.24 |
11.24
|
10.84
|
|
6.1M |
-0.8%
|
Nov 8 |
|
11.28 |
|
11.04 |
11.43
|
11.02
|
|
8.1M |
2.08%
|
Nov 5 |
|
11.05 |
|
11 |
11.16
|
10.74
|
|
8.6M |
1.01%
|
Nov 4 |
|
10.94 |
|
11.75 |
11.75
|
10.9
|
|
14.5M |
-6.73%
|
Nov 3 |
|
11.73 |
|
11.73 |
12.39
|
11.48
|
|
22.1M |
2.89%
|
Nov 2 |
|
11.4 |
|
11.33 |
11.52
|
11.08
|
|
11.5M |
0.26%
|
Nov 1 |
|
11.37 |
|
10.82 |
11.43
|
10.8
|
|
8.4M |
5.28%
|
Oct 29 |
|
10.8 |
|
10.7 |
11.05
|
10.63
|
|
5.6M |
0.09%
|
Oct 28 |
|
10.79 |
|
10.6 |
10.88
|
10.56
|
|
4.3M |
2.08%
|
Oct 27 |
|
10.57 |
|
10.81 |
11
|
10.57
|
|
4.9M |
-2.4%
|
Oct 26 |
|
10.83 |
|
11.15 |
11.15
|
10.8
|
|
6.0M |
-1.9%
|
Oct 25 |
|
11.04 |
|
10.78 |
11.36
|
10.78
|
|
8.1M |
1.10%
|
Oct 22 |
|
10.92 |
|
11.15 |
11.5
|
10.88
|
|
8.8M |
-3.36%
|
Oct 21 |
|
11.3 |
|
11.37 |
11.91
|
11.15
|
|
13.2M |
-0.96%
|
Oct 20 |
|
11.41 |
|
11.38 |
11.56
|
10.96
|
|
18.0M |
-0.95%
|
Oct 19 |
|
11.52 |
|
10.18 |
11.74
|
9.98
|
|
34.9M |
14.06%
|
Oct 18 |
|
10.1 |
|
10.25 |
10.36
|
10.08
|
|
6.0M |
-2.32%
|
Oct 15 |
|
10.34 |
|
10.25 |
10.6
|
10.11
|
|
9.1M |
0.78%
|
Oct 14 |
|
10.26 |
|
9.93 |
10.46
|
9.81
|
|
14.4M |
4.59%
|
Oct 13 |
|
9.81 |
|
9.59 |
10.17
|
9.59
|
|
14.3M |
5.03%
|
Oct 12 |
|
9.34 |
|
9.33 |
9.48
|
9.25
|
|
4.6M |
0.65%
|
Oct 11 |
|
9.28 |
|
9.35 |
9.51
|
9.25
|
|
6.2M |
-1.17%
|
Oct 8 |
|
9.39 |
|
9.56 |
9.59
|
9.36
|
|
4.7M |
-2.19%
|
Oct 7 |
|
9.6 |
|
9.47 |
9.75
|
9.29
|
|
5.5M |
2.56%
|
Oct 6 |
|
9.36 |
|
9.37 |
9.45
|
9.1
|
|
9.2M |
-1.68%
|
Oct 5 |
|
9.52 |
|
9.63 |
9.83
|
9.5
|
|
6.2M |
-0.83%
|
Oct 4 |
|
9.6 |
|
9.66 |
9.72
|
9.35
|
|
9.7M |
-1.03%
|
Oct 1 |
|
9.7 |
|
9.79 |
9.91
|
9.58
|
|
5.3M |
-0.31%
|
Sep 30 |
|
9.73 |
|
9.62 |
9.98
|
9.47
|
|
9.5M |
1.35%
|
Sep 29 |
|
9.6 |
|
9.83 |
9.93
|
9.56
|
|
6.5M |
-1.94%
|
Sep 28 |
|
9.79 |
|
9.99 |
10.08
|
9.77
|
|
8.7M |
-3.45%
|
Sep 27 |
|
10.14 |
|
10.32 |
10.35
|
9.96
|
|
9.0M |
-2.31%
|
Sep 24 |
|
10.38 |
|
10.46 |
10.53
|
10.14
|
|
10.6M |
-2.08%
|
Sep 23 |
|
10.6 |
|
10.2 |
11.05
|
9.96
|
|
40.7M |
10.88%
|
Sep 22 |
|
9.56 |
|
9.5 |
9.79
|
9.41
|
|
14.3M |
2.03%
|
Sep 21 |
|
9.37 |
|
9.54 |
9.6
|
9.26
|
|
8.8M |
-0.64%
|
Sep 20 |
|
9.43 |
|
9.76 |
9.79
|
9.24
|
|
12.5M |
-5.98%
|
Sep 17 |
|
10.03 |
|
10.08 |
10.22
|
9.92
|
|
10.5M |
-1.28%
|
Sep 16 |
|
10.16 |
|
10.13 |
10.17
|
9.95
|
|
6.2M |
0.30%
|
Sep 15 |
|
10.13 |
|
10.03 |
10.15
|
9.9
|
|
5.4M |
0.90%
|
Sep 14 |
|
10.04 |
|
10.47 |
10.49
|
9.94
|
|
7.1M |
-4.11%
|
Sep 13 |
|
10.47 |
|
10.43 |
10.75
|
10.26
|
|
6.3M |
0.48%
|
Sep 10 |
|
10.42 |
|
10.75 |
10.86
|
10.37
|
|
5.0M |
-2.89%
|
Sep 9 |
|
10.73 |
|
10.4 |
11.13
|
10.35
|
|
9.3M |
3.27%
|
Sep 8 |
|
10.39 |
|
10.79 |
10.84
|
10.38
|
|
6.6M |
-4.06%
|
Sep 7 |
|
10.83 |
|
11.09 |
11.22
|
10.76
|
|
7.7M |
-2.17%
|
Sep 3 |
|
11.07 |
|
11.2 |
11.44
|
11.01
|
|
4.8M |
-1.6%
|
Sep 2 |
|
11.25 |
|
11.77 |
11.84
|
11.07
|
|
8.6M |
-3.68%
|
Sep 1 |
|
11.68 |
|
11.45 |
12.01
|
11.41
|
|
14.3M |
2.37%
|
Aug 31 |
|
11.41 |
|
11.22 |
11.54
|
11.11
|
|
8.8M |
1.78%
|
Aug 30 |
|
11.21 |
|
11.33 |
11.52
|
10.91
|
|
10.3M |
-0.8%
|
Aug 27 |
|
11.3 |
|
10.81 |
11.4
|
10.8
|
|
12.7M |
4.53%
|
Aug 26 |
|
10.81 |
|
10.73 |
11.18
|
10.56
|
|
13.4M |
0.65%
|
Aug 25 |
|
10.74 |
|
11.23 |
11.68
|
10.66
|
|
26.3M |
-3.24%
|
Aug 24 |
|
11.1 |
|
10.13 |
11.34
|
10.13
|
|
24.4M |
9.47%
|
Aug 23 |
|
10.14 |
|
9.7 |
10.24
|
9.67
|
|
8.7M |
5.30%
|
Aug 20 |
|
9.63 |
|
9.57 |
9.81
|
9.48
|
|
5.3M |
0.73%
|
Aug 19 |
|
9.56 |
|
9.88 |
9.98
|
9.53
|
|
7.8M |
-5.16%
|
Aug 18 |
|
10.08 |
|
9.81 |
10.33
|
9.72
|
|
9.8M |
4.24%
|
Aug 17 |
|
9.67 |
|
9.6 |
9.87
|
9.48
|
|
9.4M |
0% |
Aug 16 |
|
9.67 |
|
9.82 |
9.89
|
9.56
|
|
7.5M |
-2.13%
|
Aug 13 |
|
9.88 |
|
10.11 |
10.17
|
9.86
|
|
5.8M |
-2.85%
|
Aug 12 |
|
10.17 |
|
10.29 |
10.44
|
10.07
|
|
3.7M |
-1.45%
|
Aug 11 |
|
10.32 |
|
10.41 |
10.44
|
10.07
|
|
5.1M |
-0.48%
|
Aug 10 |
|
10.37 |
|
10.41 |
10.65
|
10.28
|
|
4.9M |
-0.38%
|
Aug 9 |
|
10.41 |
|
10.25 |
10.54
|
10.19
|
|
6.1M |
1.17%
|
Aug 6 |
|
10.29 |
|
10.33 |
10.46
|
10.2
|
|
4.5M |
-1.34%
|
Aug 5 |
|
10.43 |
|
9.91 |
10.63
|
9.87
|
|
11.0M |
5.67%
|
Aug 4 |
|
9.87 |
|
10.11 |
10.23
|
9.82
|
|
7.2M |
-2.95%
|
Aug 3 |
|
10.17 |
|
10.09 |
10.18
|
9.87
|
|
5.8M |
0.69%
|
Aug 2 |
|
10.1 |
|
10.2 |
10.41
|
10.09
|
|
4.7M |
-0.59%
|
Jul 30 |
|
10.16 |
|
10.29 |
10.49
|
10.05
|
|
5.3M |
-1.84%
|
Jul 29 |
|
10.35 |
|
10.56 |
10.7
|
10.3
|
|
8.0M |
-3.9%
|
Jul 28 |
|
10.77 |
|
9.97 |
11
|
9.97
|
|
15.9M |
8.68%
|
Jul 27 |
|
9.91 |
|
10.16 |
10.18
|
9.64
|
|
9.0M |
-2.46%
|
Jul 26 |
|
10.16 |
|
10.21 |
10.41
|
9.96
|
|
8.4M |
-0.2%
|
Jul 23 |
|
10.18 |
|
10.38 |
10.44
|
10.04
|
|
4.7M |
-1.93%
|
Jul 22 |
|
10.38 |
|
10.74 |
10.9
|
10.35
|
|
4.6M |
-4.07%
|
Jul 21 |
|
10.82 |
|
10.43 |
10.87
|
10.4
|
|
7.9M |
1.88%
|
Jul 20 |
|
10.62 |
|
9.98 |
10.72
|
9.94
|
|
11.1M |
7.49%
|
Jul 19 |
|
9.88 |
|
9.82 |
10.09
|
9.66
|
|
12.8M |
-2.27%
|
Jul 16 |
|
10.11 |
|
10.58 |
10.69
|
9.96
|
|
10.3M |
-4.35%
|
Jul 15 |
|
10.57 |
|
10.49 |
10.91
|
10.24
|
|
12.9M |
-0.84%
|
Jul 14 |
|
10.66 |
|
11.14 |
11.21
|
10.54
|
|
9.8M |
-3.79%
|
Jul 13 |
|
11.08 |
|
11.17 |
11.42
|
10.87
|
|
6.8M |
-1.51%
|
Jul 12 |
|
11.25 |
|
11.77 |
11.83
|
11.17
|
|
7.3M |
-4.58%
|
Jul 9 |
|
11.79 |
|
11.49 |
11.8
|
11.4
|
|
5.4M |
2.08%
|
Jul 8 |
|
11.55 |
|
11.08 |
11.78
|
10.9
|
|
12.6M |
0.96%
|
Jul 7 |
|
11.44 |
|
12.08 |
12.14
|
11.37
|
|
12.3M |
-5.22%
|
Jul 6 |
|
12.07 |
|
12.04 |
12.39
|
11.98
|
|
10.9M |
0.67%
|
Jul 2 |
|
11.99 |
|
12.08 |
12.24
|
11.82
|
|
10.4M |
-1.48%
|
Jul 1 |
|
12.17 |
|
12.18 |
12.27
|
11.87
|
|
12.2M |
-0.41%
|
Jun 30 |
|
12.22 |
|
12.11 |
12.51
|
11.95
|
|
13.8M |
-0.16%
|
Jun 29 |
|
12.24 |
|
12.53 |
12.69
|
12.19
|
|
14.3M |
-4.38%
|
Jun 28 |
|
12.8 |
|
12.06 |
12.86
|
12.04
|
|
31.1M |
5.61%
|
Jun 25 |
|
12.12 |
|
12.21 |
12.46
|
11.76
|
|
37.0M |
-4.42%
|
Jun 24 |
|
12.68 |
|
13.23 |
13.33
|
12.64
|
|
22.2M |
-3.5%
|
Jun 23 |
|
13.14 |
|
13.26 |
13.47
|
12.91
|
|
23.0M |
-2.01%
|
Jun 22 |
|
13.41 |
|
12.77 |
13.57
|
12.4
|
|
32.6M |
4.77%
|
Jun 21 |
|
12.8 |
|
12.87 |
12.97
|
12.32
|
|
23.3M |
-0.78%
|
Jun 18 |
|
12.9 |
|
13.54 |
13.87
|
12.62
|
|
38.4M |
-4.52%
|
Jun 17 |
|
13.51 |
|
12.66 |
13.66
|
12.59
|
|
43.2M |
4.89%
|
Jun 16 |
|
12.88 |
|
13.65 |
13.8
|
12.59
|
|
44.1M |
-7.93%
|
Jun 15 |
|
13.99 |
|
13.94 |
14.41
|
13.55
|
|
39.8M |
-0.43%
|
Jun 14 |
|
14.05 |
|
14.24 |
14.75
|
13.81
|
|
47.5M |
-0.92%
|
Jun 11 |
|
14.18 |
|
14.12 |
14.33
|
13.57
|
|
56.1M |
2.09%
|
Jun 10 |
|
13.89 |
|
14.75 |
15.24
|
13.8
|
|
68.6M |
-8.38%
|
Jun 9 |
|
15.16 |
|
15.43 |
16.18
|
14.3
|
|
104M |
-4.05%
|
Jun 8 |
|
15.8 |
|
16.48 |
17.17
|
15.25
|
|
163M |
0.19%
|
Jun 7 |
|
15.77 |
|
14.45 |
16.6
|
14.12
|
|
198M |
13.78%
|
Jun 4 |
|
13.86 |
|
15.96 |
16.35
|
13.7
|
|
174M |
-12.72%
|
Jun 3 |
|
15.88 |
|
18.94 |
20.17
|
13.56
|
|
537M |
4.13%
|
Jun 2 |
|
15.25 |
|
12.91 |
16.66
|
12.33
|
|
346M |
31.92%
|
Jun 1 |
|
11.56 |
|
11.23 |
11.61
|
10.52
|
|
87.6M |
14.80%
|
May 28 |
|
10.07 |
|
10.31 |
12.09
|
9.94
|
|
116M |
1%
|
May 27 |
|
9.97 |
|
9.7 |
10.15
|
9.25
|
|
45.7M |
5.61%
|
May 26 |
|
9.44 |
|
8.79 |
9.6
|
8.69
|
|
26.5M |
9.90%
|
May 25 |
|
8.59 |
|
8.64 |
8.7
|
8.47
|
|
7.6M |
-0.35%
|
May 24 |
|
8.62 |
|
8.56 |
8.67
|
8.46
|
|
4.3M |
1.17%
|
May 21 |
|
8.52 |
|
8.84 |
8.87
|
8.52
|
|
5.0M |
-2.96%
|
May 20 |
|
8.78 |
|
8.64 |
8.81
|
8.52
|
|
4.1M |
2.81%
|
May 19 |
|
8.54 |
|
8.44 |
8.59
|
8.34
|
|
5.2M |
-2.62%
|
May 18 |
|
8.77 |
|
8.55 |
9.03
|
8.43
|
|
7.2M |
3.30%
|
May 17 |
|
8.49 |
|
8.32 |
8.57
|
8.28
|
|
5.2M |
0.59%
|
May 14 |
|
8.44 |
|
8 |
8.54
|
7.99
|
|
9.6M |
6.30%
|
May 13 |
|
7.94 |
|
7.99 |
8.18
|
7.7
|
|
13.7M |
-0.13%
|
May 12 |
|
7.95 |
|
8.2 |
8.25
|
7.89
|
|
7.4M |
-4.22%
|
May 11 |
|
8.3 |
|
7.88 |
8.34
|
7.77
|
|
8.2M |
2.09%
|
May 10 |
|
8.13 |
|
8.43 |
8.44
|
8.13
|
|
5.8M |
-4.13%
|
May 7 |
|
8.48 |
|
8.21 |
8.63
|
8.2
|
|
5.6M |
4.05%
|
May 6 |
|
8.15 |
|
8.15 |
8.22
|
7.98
|
|
7.0M |
-0.85%
|
May 5 |
|
8.22 |
|
8.44 |
8.46
|
8.15
|
|
5.3M |
-1.67%
|
May 4 |
|
8.36 |
|
8.52 |
8.59
|
8.14
|
|
8.6M |
-2.9%
|
May 3 |
|
8.61 |
|
8.89 |
8.91
|
8.57
|
|
5.7M |
-2.49%
|
Apr 30 |
|
8.83 |
|
8.96 |
9.13
|
8.76
|
|
6.1M |
-2.54%
|
Apr 29 |
|
9.06 |
|
9.45 |
9.45
|
8.88
|
|
6.9M |
-2.58%
|
Apr 28 |
|
9.3 |
|
9.23 |
9.67
|
9.12
|
|
12.3M |
0.11%
|
Apr 27 |
|
9.29 |
|
9.16 |
9.62
|
8.87
|
|
21.1M |
2.20%
|
Apr 26 |
|
9.09 |
|
8.86 |
9.19
|
8.84
|
|
8.2M |
2.71%
|
Apr 23 |
|
8.85 |
|
8.66 |
8.88
|
8.59
|
|
5.4M |
2.43%
|
Apr 22 |
|
8.64 |
|
8.69 |
8.97
|
8.58
|
|
8.6M |
-0.23%
|
Apr 21 |
|
8.66 |
|
8.09 |
8.67
|
8.04
|
|
9.3M |
5.48%
|
Apr 20 |
|
8.21 |
|
8.59 |
8.69
|
8.06
|
|
12.6M |
-4.76%
|
Apr 19 |
|
8.62 |
|
8.65 |
8.79
|
8.46
|
|
6.4M |
-0.92%
|
Apr 16 |
|
8.7 |
|
8.69 |
8.76
|
8.5
|
|
7.6M |
-0.8%
|
Apr 15 |
|
8.77 |
|
9.1 |
9.14
|
8.65
|
|
8.4M |
-2.56%
|
Apr 14 |
|
9 |
|
9.05 |
9.37
|
8.99
|
|
7.7M |
-1.1%
|
Apr 13 |
|
9.1 |
|
9.07 |
9.22
|
8.9
|
|
6.9M |
0.78%
|
Apr 12 |
|
9.03 |
|
9.09 |
9.28
|
8.96
|
|
6.5M |
-1.1%
|
Apr 9 |
|
9.13 |
|
9.32 |
9.42
|
9.1
|
|
6.7M |
-3.28%
|
Apr 8 |
|
9.44 |
|
8.99 |
9.59
|
8.95
|
|
11.4M |
5.95%
|
Apr 7 |
|
8.91 |
|
9.45 |
9.51
|
8.91
|
|
16.1M |
-0.89%
|
Apr 6 |
|
8.99 |
|
9.13 |
9.28
|
8.94
|
|
9.8M |
-3.33%
|
Apr 5 |
|
9.3 |
|
8.75 |
9.34
|
8.62
|
|
18.5M |
8.14%
|
Apr 1 |
|
8.6 |
|
8.59 |
8.89
|
8.5
|
|
14.7M |
2.02%
|
Mar 31 |
|
8.43 |
|
8.61 |
8.73
|
8.36
|
|
32.9M |
-9.74%
|
Mar 30 |
|
9.34 |
|
9.08 |
9.41
|
8.88
|
|
17.6M |
1.52%
|
Mar 29 |
|
9.2 |
|
9.56 |
9.67
|
9.14
|
|
13.5M |
-4.47%
|
Mar 26 |
|
9.63 |
|
10.05 |
10.05
|
9.29
|
|
13.2M |
-2.53%
|
Mar 25 |
|
9.88 |
|
9.31 |
9.97
|
9.25
|
|
14.4M |
3.13%
|
Mar 24 |
|
9.58 |
|
10.21 |
10.22
|
9.55
|
|
12.6M |
-4.87%
|
Mar 23 |
|
10.07 |
|
10.69 |
10.69
|
10.02
|
|
12.2M |
-5.98%
|
Mar 22 |
|
10.71 |
|
11 |
11.34
|
10.66
|
|
7.9M |
-2.19%
|
Mar 19 |
|
10.95 |
|
10.83 |
11.17
|
10.69
|
|
10.5M |
1.77%
|
Mar 18 |
|
10.76 |
|
11.39 |
11.47
|
10.66
|
|
11.4M |
-7.24%
|
Mar 17 |
|
11.6 |
|
11.33 |
11.66
|
11.15
|
|
9.7M |
1.22%
|
Mar 16 |
|
11.46 |
|
11.87 |
12.2
|
11.27
|
|
19.8M |
-1.88%
|
Mar 15 |
|
11.68 |
|
12.09 |
12.52
|
11.55
|
|
25.4M |
-1.43%
|
Mar 12 |
|
11.85 |
|
10.47 |
11.93
|
10.36
|
|
25.9M |
10.75%
|
Mar 11 |
|
10.7 |
|
10.55 |
10.8
|
10.33
|
|
12.3M |
3.48%
|
Mar 10 |
|
10.34 |
|
11.01 |
11.01
|
10.15
|
|
23.9M |
-1.05%
|
Mar 9 |
|
10.45 |
|
10.19 |
10.68
|
10.03
|
|
21.4M |
7.18%
|
Mar 8 |
|
9.75 |
|
9.39 |
10.02
|
9.19
|
|
16.5M |
3.17%
|
Mar 5 |
|
9.45 |
|
9.8 |
9.85
|
8.82
|
|
23.7M |
-3.96%
|
Mar 4 |
|
9.84 |
|
10.01 |
10.37
|
9.59
|
|
26.1M |
-3.05%
|
Mar 3 |
|
10.15 |
|
10.48 |
10.72
|
10.05
|
|
14.9M |
-3.33%
|
Mar 2 |
|
10.5 |
|
10.9 |
10.94
|
10.42
|
|
12.4M |
-3.76%
|
Mar 1 |
|
10.91 |
|
10.29 |
11.25
|
10.29
|
|
24.9M |
8.56%
|
Feb 26 |
|
10.05 |
|
10.48 |
10.82
|
10.01
|
|
22.5M |
-5.01%
|
Feb 25 |
|
10.58 |
|
12.14 |
12.15
|
10.35
|
|
46.1M |
-6.54%
|
Feb 24 |
|
11.32 |
|
10.29 |
11.72
|
10.18
|
|
40.7M |
8.85%
|
Feb 23 |
|
10.4 |
|
10.29 |
10.46
|
9.63
|
|
27.2M |
-2.62%
|
Feb 22 |
|
10.68 |
|
10.61 |
11.56
|
10.57
|
|
21.2M |
-2.02%
|
Feb 19 |
|
10.9 |
|
10.97 |
11.19
|
10.62
|
|
20.1M |
-0.37%
|
Feb 18 |
|
10.94 |
|
10.83 |
11.28
|
10.75
|
|
19.1M |
-3.36%
|
Feb 17 |
|
11.32 |
|
11.8 |
11.82
|
11.01
|
|
26.3M |
-7.29%
|
Feb 16 |
|
12.21 |
|
13.12 |
13.16
|
12.05
|
|
25.5M |
-6.37%
|
Feb 12 |
|
13.04 |
|
12.29 |
13.28
|
12.12
|
|
18.2M |
4.65%
|
Feb 11 |
|
12.46 |
|
12.84 |
13.09
|
12.13
|
|
22.9M |
-4.89%
|
Feb 10 |
|
13.1 |
|
13.07 |
13.49
|
12.75
|
|
27.3M |
-2.46%
|
Feb 9 |
|
13.43 |
|
13.61 |
13.65
|
13.01
|
|
23.3M |
-2.4%
|
Feb 8 |
|
13.76 |
|
13.78 |
14.35
|
13.3
|
|
37.1M |
4.01%
|
Feb 5 |
|
13.23 |
|
11.92 |
13.67
|
11.88
|
|
44.2M |
8.89%
|
Feb 4 |
|
12.15 |
|
12.12 |
12.43
|
11.53
|
|
33.7M |
1.25%
|
Feb 3 |
|
12 |
|
11.72 |
12.47
|
11.08
|
|
50.0M |
3.90%
|
Feb 2 |
|
11.55 |
|
13.47 |
13.75
|
11.08
|
|
80.5M |
-21.05%
|
Feb 1 |
|
14.63 |
|
14.64 |
15.54
|
12.73
|
|
78.5M |
3.76%
|
Jan 29 |
|
14.1 |
|
17.98 |
18.12
|
13.69
|
|
94.0M |
-3.75%
|
Jan 28 |
|
14.65 |
|
19.47 |
22.5
|
13.4
|
|
195M |
-41.63%
|
Jan 27 |
|
25.1 |
|
20.25 |
28.77
|
19.81
|
|
372M |
32.66%
|
Jan 26 |
|
18.92 |
|
19.09 |
19.51
|
17.19
|
|
243M |
4.94%
|
Jan 25 |
|
18.03 |
|
19.55 |
20.83
|
15.74
|
|
364M |
28.42%
|
Jan 22 |
|
14.04 |
|
12.37 |
14.28
|
12.17
|
|
120M |
9.26%
|
Jan 21 |
|
12.85 |
|
12.62 |
12.94
|
12.01
|
|
63.5M |
0.47%
|
Jan 20 |
|
12.79 |
|
13.23 |
13.64
|
12.38
|
|
130M |
3.56%
|
Jan 19 |
|
12.35 |
|
10.85 |
12.39
|
10.58
|
|
112M |
25.51%
|
Jan 15 |
|
9.84 |
|
10.68 |
11.56
|
9.4
|
|
154M |
8.01%
|
Jan 14 |
|
9.11 |
|
7.51 |
9.33
|
7.47
|
|
65.2M |
22.45%
|
Jan 13 |
|
7.44 |
|
7.65 |
7.66
|
7.4
|
|
8.3M |
-2.49%
|
Jan 12 |
|
7.63 |
|
7.69 |
7.71
|
7.48
|
|
9.4M |
-0.26%
|
Jan 11 |
|
7.65 |
|
7.64 |
7.79
|
7.32
|
|
15.7M |
1.19%
|
Jan 8 |
|
7.56 |
|
7.22 |
7.64
|
7.1
|
|
23.0M |
7.08%
|
Jan 7 |
|
7.06 |
|
6.75 |
7.11
|
6.72
|
|
13.1M |
5.22%
|
Jan 6 |
|
6.71 |
|
6.71 |
6.91
|
6.63
|
|
11.0M |
-0.89%
|
Jan 5 |
|
6.77 |
|
6.62 |
6.8
|
6.55
|
|
9.1M |
2.89%
|
Jan 4 |
|
6.58 |
|
6.7 |
6.82
|
6.51
|
|
11.1M |
-0.75%
|
Dec 31, 2020 |
|
6.63 |
|
6.68 |
6.8
|
6.63
|
|
7.5M |
-0.6%
|
Dec 30, 2020 |
|
6.67 |
|
6.79 |
6.81
|
6.6
|
|
9.4M |
-1.48%
|
Dec 29, 2020 |
|
6.77 |
|
6.98 |
7
|
6.68
|
|
11.3M |
-1.6%
|
Dec 28, 2020 |
|
6.88 |
|
7.1 |
7.13
|
6.85
|
|
9.8M |
-2.55%
|
Dec 24, 2020 |
|
7.06 |
|
7.12 |
7.24
|
7.05
|
|
6.1M |
-0.42%
|
Dec 23, 2020 |
|
7.09 |
|
7.3 |
7.33
|
7.08
|
|
9.1M |
-1.39%
|
Dec 22, 2020 |
|
7.19 |
|
7.18 |
7.44
|
7.05
|
|
16.8M |
1.13%
|
Dec 21, 2020 |
|
7.11 |
|
6.84 |
7.2
|
6.73
|
|
18.0M |
2.30%
|
Dec 18, 2020 |
|
6.95 |
|
7.83 |
7.83
|
6.88
|
|
49.5M |
-15.86%
|
Dec 17, 2020 |
|
8.26 |
|
8.3 |
8.34
|
8.03
|
|
17.7M |
0.24%
|
Dec 16, 2020 |
|
8.24 |
|
8.35 |
8.35
|
8.17
|
|
8.0M |
-0.72%
|
Dec 15, 2020 |
|
8.3 |
|
8.36 |
8.39
|
8.09
|
|
9.8M |
0.61%
|
Dec 14, 2020 |
|
8.25 |
|
8.28 |
8.57
|
8.16
|
|
14.7M |
1.10%
|
Dec 11, 2020 |
|
8.16 |
|
8.3 |
8.33
|
7.96
|
|
11.6M |
-2.51%
|
Dec 10, 2020 |
|
8.37 |
|
8.1 |
8.4
|
8.08
|
|
10.9M |
0.72%
|
Dec 9, 2020 |
|
8.31 |
|
8.55 |
8.65
|
8.06
|
|
19.6M |
-2.46%
|
Dec 8, 2020 |
|
8.52 |
|
8.26 |
8.72
|
8.24
|
|
26.9M |
3.27%
|
Dec 7, 2020 |
|
8.25 |
|
8.74 |
9
|
8.12
|
|
44.6M |
-3.17%
|
Dec 4, 2020 |
|
8.52 |
|
7.39 |
8.55
|
7.39
|
|
69.8M |
14.21%
|
Dec 3, 2020 |
|
7.46 |
|
7.44 |
7.61
|
7.2
|
|
40.3M |
0.13%
|
Dec 2, 2020 |
|
7.45 |
|
7.68 |
8.41
|
7.09
|
|
150M |
6.43%
|
Dec 1, 2020 |
|
7 |
|
8.36 |
9.69
|
6.92
|
|
330M |
19.25%
|
Nov 30, 2020 |
|
5.87 |
|
6.15 |
6.16
|
5.82
|
|
6.9M |
-4.55%
|
Nov 27, 2020 |
|
6.15 |
|
5.94 |
6.2
|
5.89
|
|
3.7M |
4.06%
|
Nov 25, 2020 |
|
5.91 |
|
5.7 |
5.94
|
5.68
|
|
5.0M |
3.68%
|
Nov 24, 2020 |
|
5.7 |
|
5.74 |
5.77
|
5.64
|
|
5.1M |
0.71%
|
Nov 23, 2020 |
|
5.66 |
|
5.81 |
5.84
|
5.59
|
|
5.0M |
-1.74%
|
Nov 20, 2020 |
|
5.76 |
|
5.36 |
5.77
|
5.33
|
|
6.6M |
7.46%
|
Nov 19, 2020 |
|
5.36 |
|
5.49 |
5.49
|
5.28
|
|
4.4M |
-1.47%
|
Nov 18, 2020 |
|
5.44 |
|
5.35 |
5.61
|
5.31
|
|
6.1M |
2.84%
|
Nov 17, 2020 |
|
5.29 |
|
5.22 |
5.3
|
5.15
|
|
3.2M |
1.93%
|
Nov 16, 2020 |
|
5.19 |
|
5.14 |
5.23
|
5.13
|
|
3.3M |
1.57%
|
Nov 13, 2020 |
|
5.11 |
|
5.02 |
5.15
|
5.01
|
|
5.4M |
2.40%
|
Nov 12, 2020 |
|
4.99 |
|
5.19 |
5.21
|
4.98
|
|
3.0M |
-3.85%
|
Nov 11, 2020 |
|
5.19 |
|
5.06 |
5.23
|
5
|
|
5.7M |
3.39%
|
Nov 10, 2020 |
|
5.02 |
|
4.9 |
5.03
|
4.84
|
|
4.1M |
1.83%
|
Nov 9, 2020 |
|
4.93 |
|
4.99 |
5.06
|
4.89
|
|
4.0M |
2.07%
|
Nov 6, 2020 |
|
4.83 |
|
4.82 |
4.89
|
4.76
|
|
2.9M |
-0.62%
|
Nov 5, 2020 |
|
4.86 |
|
4.78 |
4.92
|
4.74
|
|
2.6M |
3.85%
|
Nov 4, 2020 |
|
4.68 |
|
4.7 |
4.76
|
4.57
|
|
3.1M |
0.21%
|
Nov 3, 2020 |
|
4.67 |
|
4.53 |
4.69
|
4.52
|
|
2.8M |
4.24%
|
Nov 2, 2020 |
|
4.48 |
|
4.5 |
4.55
|
4.45
|
|
2.9M |
-0.22%
|
Oct 30, 2020 |
|
4.49 |
|
4.55 |
4.61
|
4.44
|
|
3.6M |
-2.6%
|
Oct 29, 2020 |
|
4.61 |
|
4.6 |
4.64
|
4.53
|
|
2.6M |
0.88%
|
Oct 28, 2020 |
|
4.57 |
|
4.77 |
4.79
|
4.55
|
|
4.0M |
-5.77%
|
Oct 27, 2020 |
|
4.85 |
|
4.9 |
4.94
|
4.84
|
|
2.1M |
-0.61%
|
Oct 26, 2020 |
|
4.88 |
|
5.03 |
5.07
|
4.86
|
|
3.8M |
-4.69%
|
Oct 23, 2020 |
|
5.12 |
|
5.13 |
5.13
|
4.99
|
|
2.6M |
-0.19%
|
Oct 22, 2020 |
|
5.13 |
|
5.09 |
5.14
|
4.97
|
|
2.7M |
0.59%
|
Oct 21, 2020 |
|
5.1 |
|
5.1 |
5.14
|
5
|
|
3.6M |
0.39%
|
Oct 20, 2020 |
|
5.08 |
|
5.2 |
5.21
|
5.06
|
|
4.6M |
-2.12%
|
Oct 19, 2020 |
|
5.19 |
|
5.05 |
5.21
|
5.01
|
|
4.8M |
4.22%
|
Oct 16, 2020 |
|
4.98 |
|
5.2 |
5.21
|
4.97
|
|
6.0M |
-3.49%
|
Oct 15, 2020 |
|
5.16 |
|
4.98 |
5.17
|
4.97
|
|
4.5M |
1.57%
|
Oct 14, 2020 |
|
5.08 |
|
5.15 |
5.25
|
5.02
|
|
5.2M |
-1.17%
|
Oct 13, 2020 |
|
5.14 |
|
4.75 |
5.23
|
4.75
|
|
10.7M |
8.21%
|
Oct 12, 2020 |
|
4.75 |
|
4.75 |
4.83
|
4.74
|
|
2.3M |
0.42%
|
Oct 9, 2020 |
|
4.73 |
|
4.62 |
4.74
|
4.61
|
|
2.6M |
2.83%
|
Oct 8, 2020 |
|
4.6 |
|
4.6 |
4.64
|
4.54
|
|
2.2M |
0.66%
|
Oct 7, 2020 |
|
4.57 |
|
4.6 |
4.64
|
4.52
|
|
2.2M |
0.44%
|
Oct 6, 2020 |
|
4.55 |
|
4.53 |
4.68
|
4.51
|
|
4.0M |
1.11%
|
Oct 5, 2020 |
|
4.5 |
|
4.46 |
4.51
|
4.43
|
|
3.1M |
1.35%
|
Oct 2, 2020 |
|
4.44 |
|
4.49 |
4.5
|
4.37
|
|
6.5M |
-3.06%
|
Oct 1, 2020 |
|
4.58 |
|
4.59 |
4.64
|
4.52
|
|
5.0M |
-0.22%
|
Sep 30, 2020 |
|
4.59 |
|
4.65 |
4.76
|
4.58
|
|
3.8M |
-0.86%
|
Sep 29, 2020 |
|
4.63 |
|
4.63 |
4.69
|
4.49
|
|
5.8M |
0.43%
|
Sep 28, 2020 |
|
4.61 |
|
4.88 |
4.88
|
4.6
|
|
7.3M |
-3.35%
|
Sep 25, 2020 |
|
4.77 |
|
4.81 |
4.88
|
4.68
|
|
5.6M |
0.42%
|
Sep 24, 2020 |
|
4.75 |
|
5.17 |
5.34
|
4.71
|
|
17.3M |
-1.04%
|
Sep 23, 2020 |
|
4.8 |
|
4.93 |
4.97
|
4.77
|
|
4.6M |
-2.83%
|
Sep 22, 2020 |
|
4.94 |
|
4.87 |
4.95
|
4.77
|
|
3.3M |
3.78%
|
Sep 21, 2020 |
|
4.76 |
|
4.78 |
4.81
|
4.67
|
|
3.2M |
-2.06%
|
Sep 18, 2020 |
|
4.86 |
|
4.76 |
4.89
|
4.68
|
|
4.1M |
2.75%
|
Sep 17, 2020 |
|
4.73 |
|
4.7 |
4.73
|
4.6
|
|
3.7M |
0% |
Sep 16, 2020 |
|
4.73 |
|
4.84 |
4.86
|
4.73
|
|
3.2M |
-1.66%
|
Sep 15, 2020 |
|
4.81 |
|
4.88 |
4.89
|
4.79
|
|
2.5M |
-0.21%
|
Sep 14, 2020 |
|
4.82 |
|
4.8 |
4.91
|
4.78
|
|
3.6M |
1.47%
|
Sep 11, 2020 |
|
4.75 |
|
4.86 |
4.87
|
4.68
|
|
3.7M |
-1.04%
|
Sep 10, 2020 |
|
4.8 |
|
4.96 |
4.98
|
4.79
|
|
3.5M |
-2.44%
|
Sep 9, 2020 |
|
4.92 |
|
5.03 |
5.06
|
4.91
|
|
3.6M |
-0.2%
|
Sep 8, 2020 |
|
4.93 |
|
4.94 |
5.09
|
4.91
|
|
3.7M |
-3.52%
|
Sep 4, 2020 |
|
5.11 |
|
5.07 |
5.2
|
4.86
|
|
5.8M |
-1.35%
|
Sep 3, 2020 |
|
5.18 |
|
5.43 |
5.44
|
5.13
|
|
5.3M |
-6.16%
|
Sep 2, 2020 |
|
5.52 |
|
5.65 |
5.66
|
5.41
|
|
5.1M |
-1.08%
|
Sep 1, 2020 |
|
5.58 |
|
5.25 |
5.59
|
5.21
|
|
6.7M |
6.90%
|
Aug 31, 2020 |
|
5.22 |
|
5.27 |
5.32
|
5.15
|
|
4.3M |
-0.19%
|
Aug 28, 2020 |
|
5.23 |
|
5.13 |
5.3
|
5.1
|
|
4.0M |
3.98%
|
Aug 27, 2020 |
|
5.03 |
|
5.12 |
5.17
|
4.97
|
|
3.5M |
-0.98%
|
Aug 26, 2020 |
|
5.08 |
|
4.83 |
5.21
|
4.8
|
|
7.7M |
6.28%
|
Aug 25, 2020 |
|
4.78 |
|
4.8 |
4.88
|
4.77
|
|
2.5M |
-0.21%
|
Aug 24, 2020 |
|
4.79 |
|
4.8 |
4.84
|
4.74
|
|
2.5M |
0.84%
|
Aug 21, 2020 |
|
4.75 |
|
4.8 |
4.84
|
4.73
|
|
2.0M |
-1.66%
|
Aug 20, 2020 |
|
4.83 |
|
4.74 |
4.85
|
4.72
|
|
2.1M |
1.05%
|
Aug 19, 2020 |
|
4.78 |
|
4.84 |
4.87
|
4.75
|
|
2.6M |
-0.21%
|
Aug 18, 2020 |
|
4.79 |
|
4.81 |
4.86
|
4.74
|
|
2.4M |
-0.42%
|
Aug 17, 2020 |
|
4.81 |
|
4.79 |
4.85
|
4.77
|
|
1.8M |
0.21%
|
Aug 14, 2020 |
|
4.8 |
|
4.88 |
4.9
|
4.75
|
|
2.6M |
-1.84%
|
Aug 13, 2020 |
|
4.89 |
|
4.81 |
4.95
|
4.81
|
|
2.5M |
1.45%
|
Aug 12, 2020 |
|
4.82 |
|
4.79 |
4.89
|
4.79
|
|
1.9M |
0.63%
|
Aug 11, 2020 |
|
4.79 |
|
4.86 |
4.9
|
4.76
|
|
3.3M |
-1.03%
|
Aug 10, 2020 |
|
4.84 |
|
4.87 |
4.93
|
4.77
|
|
2.4M |
0% |
Aug 7, 2020 |
|
4.84 |
|
4.97 |
5.16
|
4.81
|
|
5.4M |
-2.42%
|
Aug 6, 2020 |
|
4.96 |
|
4.83 |
5.07
|
4.76
|
|
5.4M |
2.48%
|
Aug 5, 2020 |
|
4.84 |
|
4.78 |
4.86
|
4.75
|
|
2.3M |
1.89%
|
Aug 4, 2020 |
|
4.75 |
|
4.7 |
4.76
|
4.66
|
|
3.1M |
0.21%
|
Aug 3, 2020 |
|
4.74 |
|
4.73 |
4.75
|
4.67
|
|
1.9M |
0% |
Jul 31, 2020 |
|
4.74 |
|
4.75 |
4.78
|
4.65
|
|
2.2M |
0% |
Jul 30, 2020 |
|
4.74 |
|
4.77 |
4.83
|
4.68
|
|
3.2M |
-2.67%
|
Jul 29, 2020 |
|
4.87 |
|
4.73 |
4.91
|
4.68
|
|
3.9M |
4.51%
|
Jul 28, 2020 |
|
4.66 |
|
4.7 |
4.74
|
4.62
|
|
2.6M |
-0.64%
|
Jul 27, 2020 |
|
4.69 |
|
4.65 |
4.7
|
4.56
|
|
3.0M |
0.86%
|
Jul 24, 2020 |
|
4.65 |
|
4.68 |
4.7
|
4.6
|
|
3.1M |
-1.9%
|
Jul 23, 2020 |
|
4.74 |
|
4.77 |
4.85
|
4.71
|
|
3.3M |
-1.04%
|
Jul 22, 2020 |
|
4.79 |
|
4.8 |
4.9
|
4.77
|
|
2.4M |
-1.24%
|
Jul 21, 2020 |
|
4.85 |
|
5.05 |
5.06
|
4.84
|
|
3.3M |
-2.81%
|
Jul 20, 2020 |
|
4.99 |
|
4.82 |
5.03
|
4.82
|
|
3.2M |
3.96%
|
Jul 17, 2020 |
|
4.8 |
|
4.63 |
4.84
|
4.63
|
|
2.8M |
3.23%
|
Jul 16, 2020 |
|
4.65 |
|
4.65 |
4.68
|
4.57
|
|
2.1M |
-1.27%
|
Jul 15, 2020 |
|
4.71 |
|
4.65 |
4.73
|
4.61
|
|
3.6M |
2.84%
|
Jul 14, 2020 |
|
4.58 |
|
4.55 |
4.61
|
4.45
|
|
3.7M |
0% |
Jul 13, 2020 |
|
4.58 |
|
4.75 |
4.79
|
4.56
|
|
3.5M |
-3.17%
|
Jul 10, 2020 |
|
4.73 |
|
4.77 |
4.81
|
4.7
|
|
2.9M |
-1.66%
|
Jul 9, 2020 |
|
4.81 |
|
4.85 |
4.86
|
4.69
|
|
2.7M |
-0.62%
|
Jul 8, 2020 |
|
4.84 |
|
4.8 |
4.86
|
4.74
|
|
2.5M |
0.83%
|
Jul 7, 2020 |
|
4.8 |
|
4.99 |
5
|
4.79
|
|
2.8M |
-4.38%
|
Jul 6, 2020 |
|
5.02 |
|
4.93 |
5.08
|
4.92
|
|
4.6M |
3.51%
|
Jul 2, 2020 |
|
4.85 |
|
4.79 |
4.95
|
4.77
|
|
6.4M |
1.46%
|
Jul 1, 2020 |
|
4.78 |
|
4.85 |
4.85
|
4.73
|
|
3.5M |
-2.25%
|
Jun 30, 2020 |
|
4.89 |
|
4.78 |
4.9
|
4.74
|
|
4.4M |
1.88%
|
Jun 29, 2020 |
|
4.8 |
|
4.76 |
4.84
|
4.64
|
|
4.4M |
1.69%
|
Jun 26, 2020 |
|
4.72 |
|
4.86 |
4.92
|
4.72
|
|
4.8M |
-2.68%
|
Jun 25, 2020 |
|
4.85 |
|
4.63 |
4.89
|
4.61
|
|
8.0M |
-1.42%
|
Jun 24, 2020 |
|
4.92 |
|
5.08 |
5.08
|
4.85
|
|
7.8M |
-3.53%
|
Jun 23, 2020 |
|
5.1 |
|
5.18 |
5.24
|
5.08
|
|
4.5M |
-0.39%
|
Jun 22, 2020 |
|
5.12 |
|
5.13 |
5.24
|
5.08
|
|
5.1M |
1.19%
|
Jun 19, 2020 |
|
5.06 |
|
5.14 |
5.16
|
4.95
|
|
8.3M |
-0.39%
|
Jun 18, 2020 |
|
5.08 |
|
5.08 |
5.14
|
5.01
|
|
3.8M |
-0.39%
|
Jun 17, 2020 |
|
5.1 |
|
5.3 |
5.36
|
5.09
|
|
3.6M |
-2.3%
|
Jun 16, 2020 |
|
5.22 |
|
5.2 |
5.29
|
5.11
|
|
5.6M |
4.61%
|
Jun 15, 2020 |
|
4.99 |
|
5.07 |
5.08
|
4.91
|
|
6.5M |
-4.95%
|
Jun 12, 2020 |
|
5.25 |
|
5.24 |
5.35
|
5.15
|
|
4.1M |
4.37%
|
Jun 11, 2020 |
|
5.03 |
|
5.26 |
5.32
|
5.02
|
|
5.9M |
-9.69%
|
Jun 10, 2020 |
|
5.57 |
|
5.63 |
5.68
|
5.49
|
|
2.9M |
-0.71%
|
Jun 9, 2020 |
|
5.61 |
|
5.72 |
5.73
|
5.49
|
|
3.7M |
-3.11%
|
Jun 8, 2020 |
|
5.79 |
|
5.67 |
5.84
|
5.55
|
|
6.2M |
5.85%
|
Jun 5, 2020 |
|
5.47 |
|
5.34 |
5.55
|
5.31
|
|
5.8M |
4.59%
|
Jun 4, 2020 |
|
5.23 |
|
5.2 |
5.32
|
5.16
|
|
4.6M |
0.38%
|
Jun 3, 2020 |
|
5.21 |
|
5.38 |
5.43
|
5.16
|
|
5.7M |
-2.8%
|
Jun 2, 2020 |
|
5.36 |
|
5.3 |
5.5
|
5.03
|
|
19.7M |
8.94%
|
Jun 1, 2020 |
|
4.92 |
|
4.64 |
4.99
|
4.58
|
|
17.3M |
6.03%
|
May 29, 2020 |
|
4.64 |
|
4.58 |
4.66
|
4.51
|
|
4.1M |
1.31%
|
May 28, 2020 |
|
4.58 |
|
4.67 |
4.72
|
4.58
|
|
3.5M |
-1.72%
|
May 27, 2020 |
|
4.66 |
|
4.71 |
4.73
|
4.55
|
|
4.9M |
0.43%
|
May 26, 2020 |
|
4.64 |
|
4.7 |
4.8
|
4.62
|
|
5.2M |
2.20%
|
May 22, 2020 |
|
4.54 |
|
4.54 |
4.59
|
4.48
|
|
2.2M |
0% |
May 21, 2020 |
|
4.54 |
|
4.64 |
4.69
|
4.5
|
|
3.1M |
-2.37%
|
May 20, 2020 |
|
4.65 |
|
4.6 |
4.78
|
4.56
|
|
3.8M |
3.56%
|
May 19, 2020 |
|
4.49 |
|
4.51 |
4.6
|
4.46
|
|
3.9M |
0% |
May 18, 2020 |
|
4.49 |
|
4.58 |
4.64
|
4.48
|
|
3.9M |
1.58%
|
May 15, 2020 |
|
4.42 |
|
4.39 |
4.49
|
4.37
|
|
3.1M |
-0.9%
|
May 14, 2020 |
|
4.46 |
|
4.36 |
4.49
|
4.27
|
|
5.7M |
0% |
May 13, 2020 |
|
4.46 |
|
4.49 |
4.6
|
4.35
|
|
7.8M |
-0.89%
|
May 12, 2020 |
|
4.5 |
|
4.56 |
4.68
|
4.49
|
|
4.2M |
-1.75%
|
May 11, 2020 |
|
4.58 |
|
4.62 |
4.67
|
4.53
|
|
3.9M |
-2.76%
|
May 8, 2020 |
|
4.71 |
|
4.65 |
4.75
|
4.58
|
|
4.8M |
2.39%
|
May 7, 2020 |
|
4.6 |
|
4.63 |
4.74
|
4.5
|
|
6.1M |
2.45%
|
May 6, 2020 |
|
4.49 |
|
4.3 |
4.62
|
4.3
|
|
5.9M |
5.15%
|
May 5, 2020 |
|
4.27 |
|
4.35 |
4.41
|
4.25
|
|
4.5M |
0.23%
|
May 4, 2020 |
|
4.26 |
|
4.06 |
4.29
|
4.02
|
|
4.8M |
4.67%
|
May 1, 2020 |
|
4.07 |
|
4.15 |
4.19
|
3.97
|
|
5.5M |
-4.91%
|
Apr 30, 2020 |
|
4.28 |
|
4.39 |
4.39
|
4.22
|
|
2.8M |
-2.06%
|
Apr 29, 2020 |
|
4.37 |
|
4.32 |
4.42
|
4.26
|
|
4.8M |
3.80%
|
Apr 28, 2020 |
|
4.21 |
|
4.35 |
4.4
|
4.17
|
|
3.5M |
-1.17%
|
Apr 27, 2020 |
|
4.26 |
|
4.09 |
4.26
|
4.04
|
|
4.4M |
5.45%
|
Apr 24, 2020 |
|
4.04 |
|
4.04 |
4.07
|
3.98
|
|
3.7M |
0.75%
|
Apr 23, 2020 |
|
4.01 |
|
3.98 |
4.13
|
3.91
|
|
4.4M |
2.82%
|
Apr 22, 2020 |
|
3.9 |
|
4 |
4.06
|
3.87
|
|
4.2M |
-0.51%
|
Apr 21, 2020 |
|
3.92 |
|
4 |
4.15
|
3.91
|
|
4.4M |
-4.16%
|
Apr 20, 2020 |
|
4.09 |
|
4.22 |
4.32
|
4.02
|
|
5.2M |
-4.22%
|
Apr 17, 2020 |
|
4.27 |
|
4.17 |
4.29
|
4.11
|
|
7.5M |
6.48%
|
Apr 16, 2020 |
|
4.01 |
|
3.76 |
4.1
|
3.75
|
|
8.7M |
8.38%
|
Apr 15, 2020 |
|
3.7 |
|
3.86 |
3.87
|
3.7
|
|
4.2M |
-7.5%
|
Apr 14, 2020 |
|
4 |
|
3.9 |
4.03
|
3.88
|
|
4.4M |
3.63%
|
Apr 13, 2020 |
|
3.86 |
|
3.77 |
3.88
|
3.66
|
|
6.8M |
2.66%
|
Apr 9, 2020 |
|
3.76 |
|
3.91 |
3.99
|
3.73
|
|
5.7M |
-2.08%
|
Apr 8, 2020 |
|
3.84 |
|
3.73 |
3.88
|
3.64
|
|
6.3M |
6.37%
|
Apr 7, 2020 |
|
3.61 |
|
3.67 |
3.79
|
3.59
|
|
6.7M |
3.74%
|
Apr 6, 2020 |
|
3.48 |
|
3.3 |
3.53
|
3.25
|
|
10.5M |
8.07%
|
Apr 3, 2020 |
|
3.22 |
|
3.22 |
3.35
|
3.18
|
|
5.3M |
-0.31%
|
Apr 2, 2020 |
|
3.23 |
|
3.31 |
3.52
|
3.19
|
|
9.7M |
-3.87%
|
Apr 1, 2020 |
|
3.36 |
|
3.4 |
3.68
|
3.3
|
|
11.6M |
-18.64%
|
Mar 31, 2020 |
|
4.13 |
|
3.99 |
4.27
|
3.98
|
|
7.4M |
5.63%
|
Mar 30, 2020 |
|
3.91 |
|
3.77 |
3.93
|
3.68
|
|
4.1M |
2.62%
|
Mar 27, 2020 |
|
3.81 |
|
3.75 |
3.87
|
3.68
|
|
3.8M |
-3.05%
|
Mar 26, 2020 |
|
3.93 |
|
3.81 |
4.17
|
3.79
|
|
5.9M |
4.52%
|
Mar 25, 2020 |
|
3.76 |
|
3.71 |
3.98
|
3.52
|
|
6.4M |
3.87%
|
Mar 24, 2020 |
|
3.62 |
|
3.66 |
3.67
|
3.46
|
|
5.5M |
5.23%
|
Mar 23, 2020 |
|
3.44 |
|
3.35 |
3.56
|
3.25
|
|
6.8M |
1.78%
|
Mar 20, 2020 |
|
3.38 |
|
3.33 |
3.72
|
3.32
|
|
8.3M |
3.68%
|
Mar 19, 2020 |
|
3.26 |
|
3.08 |
3.35
|
3
|
|
6.9M |
2.52%
|
Mar 18, 2020 |
|
3.18 |
|
2.73 |
3.2
|
2.7
|
|
10.0M |
9.66%
|
Mar 17, 2020 |
|
2.9 |
|
3.5 |
3.51
|
2.84
|
|
18.7M |
-14.45%
|
Mar 16, 2020 |
|
3.39 |
|
3.65 |
3.88
|
3.38
|
|
13.5M |
-22.6%
|
Mar 13, 2020 |
|
4.38 |
|
3.93 |
4.39
|
3.63
|
|
11.6M |
18.38%
|
Mar 12, 2020 |
|
3.7 |
|
3.89 |
3.9
|
3.64
|
|
10.5M |
-11.06%
|
Mar 11, 2020 |
|
4.16 |
|
4.1 |
4.28
|
4.02
|
|
13.7M |
-0.95%
|
Mar 10, 2020 |
|
4.2 |
|
4.17 |
4.21
|
3.96
|
|
10.0M |
9.09%
|
Mar 9, 2020 |
|
3.85 |
|
3.95 |
4.09
|
3.77
|
|
13.1M |
-13.29%
|
Mar 6, 2020 |
|
4.44 |
|
4.53 |
4.55
|
4.33
|
|
10.2M |
-4.93%
|
Mar 5, 2020 |
|
4.67 |
|
4.78 |
4.85
|
4.62
|
|
7.7M |
-5.08%
|
Mar 4, 2020 |
|
4.92 |
|
5.04 |
5.04
|
4.74
|
|
8.4M |
-0.2%
|
Mar 3, 2020 |
|
4.93 |
|
5.08 |
5.13
|
4.87
|
|
6.6M |
-2.95%
|
Mar 2, 2020 |
|
5.08 |
|
5.17 |
5.22
|
4.96
|
|
6.4M |
-1.74%
|
Feb 28, 2020 |
|
5.17 |
|
4.97 |
5.17
|
4.95
|
|
7.5M |
0.58%
|
Feb 27, 2020 |
|
5.14 |
|
5.22 |
5.37
|
5.07
|
|
7.9M |
-6.03%
|
Feb 26, 2020 |
|
5.47 |
|
5.49 |
5.65
|
5.47
|
|
6.5M |
-0.55%
|
Feb 25, 2020 |
|
5.5 |
|
5.84 |
5.85
|
5.43
|
|
9.1M |
-4.51%
|
Feb 24, 2020 |
|
5.76 |
|
5.72 |
5.78
|
5.65
|
|
5.5M |
-4.16%
|
Feb 21, 2020 |
|
6.01 |
|
6.16 |
6.16
|
5.97
|
|
3.3M |
-2.44%
|
Feb 20, 2020 |
|
6.16 |
|
6.15 |
6.23
|
6.06
|
|
4.4M |
0.16%
|
Feb 19, 2020 |
|
6.15 |
|
6.17 |
6.24
|
6.09
|
|
6.3M |
0.99%
|
Feb 18, 2020 |
|
6.09 |
|
5.86 |
6.24
|
5.84
|
|
13.2M |
4.46%
|
Feb 14, 2020 |
|
5.83 |
|
5.99 |
6.01
|
5.79
|
|
5.1M |
-2.83%
|
Feb 13, 2020 |
|
6 |
|
6.04 |
6.05
|
5.95
|
|
3.3M |
-1.15%
|
Feb 12, 2020 |
|
6.07 |
|
6.25 |
6.28
|
6.07
|
|
4.6M |
-1.94%
|
Feb 11, 2020 |
|
6.19 |
|
6.1 |
6.21
|
6.06
|
|
6.2M |
2.31%
|
Feb 10, 2020 |
|
6.05 |
|
6.01 |
6.11
|
5.96
|
|
3.9M |
0.50%
|
Feb 7, 2020 |
|
6.02 |
|
6.1 |
6.15
|
6.02
|
|
4.8M |
-1.79%
|
Feb 6, 2020 |
|
6.13 |
|
6.22 |
6.23
|
6.13
|
|
3.7M |
-1.13%
|
Feb 5, 2020 |
|
6.2 |
|
6.19 |
6.3
|
6.17
|
|
6.0M |
0.81%
|
Feb 4, 2020 |
|
6.15 |
|
6.33 |
6.36
|
6.14
|
|
7.2M |
-0.97%
|
Feb 3, 2020 |
|
6.21 |
|
6.13 |
6.23
|
6.09
|
|
3.8M |
1.80%
|
Jan 31, 2020 |
|
6.1 |
|
6.21 |
6.25
|
6.06
|
|
3.8M |
-2.24%
|
Jan 30, 2020 |
|
6.24 |
|
6.26 |
6.32
|
6.16
|
|
3.4M |
-1.58%
|
Jan 29, 2020 |
|
6.34 |
|
6.46 |
6.47
|
6.33
|
|
1.9M |
-1.09%
|
Jan 28, 2020 |
|
6.41 |
|
6.31 |
6.43
|
6.29
|
|
2.4M |
2.40%
|
Jan 27, 2020 |
|
6.26 |
|
6.4 |
6.4
|
6.12
|
|
7.3M |
-5.01%
|
Jan 24, 2020 |
|
6.59 |
|
6.71 |
6.76
|
6.55
|
|
3.3M |
-1.05%
|
Jan 23, 2020 |
|
6.66 |
|
6.6 |
6.67
|
6.52
|
|
2.7M |
0.45%
|
Jan 22, 2020 |
|
6.63 |
|
6.58 |
6.7
|
6.58
|
|
2.5M |
0.76%
|
Jan 21, 2020 |
|
6.58 |
|
6.69 |
6.7
|
6.58
|
|
3.2M |
-2.23%
|
Jan 17, 2020 |
|
6.73 |
|
6.85 |
6.87
|
6.69
|
|
4.0M |
-1.32%
|
Jan 16, 2020 |
|
6.82 |
|
6.79 |
6.89
|
6.79
|
|
5.1M |
1.34%
|
Jan 15, 2020 |
|
6.73 |
|
6.64 |
6.81
|
6.62
|
|
4.6M |
1.36%
|
Jan 14, 2020 |
|
6.64 |
|
6.68 |
6.73
|
6.61
|
|
3.6M |
-0.45%
|
Jan 13, 2020 |
|
6.67 |
|
6.59 |
6.67
|
6.51
|
|
3.3M |
1.68%
|
Jan 10, 2020 |
|
6.56 |
|
6.66 |
6.66
|
6.51
|
|
3.4M |
-1.2%
|
Jan 9, 2020 |
|
6.64 |
|
6.7 |
6.73
|
6.6
|
|
3.3M |
-0.3%
|
Jan 8, 2020 |
|
6.66 |
|
6.64 |
6.7
|
6.58
|
|
5.0M |
0% |
Jan 7, 2020 |
|
6.66 |
|
6.76 |
6.83
|
6.6
|
|
6.4M |
-0.3%
|
Jan 6, 2020 |
|
6.68 |
|
6.4 |
6.74
|
6.4
|
|
7.9M |
3.41%
|
Jan 3, 2020 |
|
6.46 |
|
6.39 |
6.55
|
6.39
|
|
3.7M |
-0.92%
|
Jan 2, 2020 |
|
6.52 |
|
6.52 |
6.56
|
6.45
|
|
5.3M |
1.56%
|
Dec 31, 2019 |
|
6.42 |
|
6.42 |
6.52
|
6.39
|
|
5.4M |
0% |
Dec 30, 2019 |
|
6.42 |
|
6.42 |
6.51
|
6.32
|
|
6.0M |
-0.47%
|
Dec 27, 2019 |
|
6.45 |
|
6.43 |
6.5
|
6.38
|
|
5.3M |
0.31%
|
Dec 26, 2019 |
|
6.43 |
|
6.39 |
6.51
|
6.35
|
|
3.7M |
1.10%
|
Dec 24, 2019 |
|
6.36 |
|
6.47 |
6.53
|
6.34
|
|
4.7M |
-1.7%
|
Dec 23, 2019 |
|
6.47 |
|
6.55 |
6.65
|
6.45
|
|
10.0M |
-0.92%
|
Dec 20, 2019 |
|
6.53 |
|
6.08 |
6.54
|
6.06
|
|
26.7M |
12.39%
|
Dec 19, 2019 |
|
5.81 |
|
5.66 |
5.84
|
5.63
|
|
8.1M |
2.83%
|
Dec 18, 2019 |
|
5.65 |
|
5.73 |
5.75
|
5.64
|
|
5.0M |
-1.05%
|
Dec 17, 2019 |
|
5.71 |
|
5.72 |
5.76
|
5.67
|
|
3.6M |
-0.17%
|
Dec 16, 2019 |
|
5.72 |
|
5.72 |
5.78
|
5.69
|
|
5.0M |
1.06%
|
Dec 13, 2019 |
|
5.66 |
|
5.67 |
5.8
|
5.62
|
|
6.2M |
-0.18%
|
Dec 12, 2019 |
|
5.67 |
|
5.52 |
5.7
|
5.52
|
|
7.4M |
2.35%
|
Dec 11, 2019 |
|
5.54 |
|
5.38 |
5.59
|
5.37
|
|
3.9M |
2.97%
|
Dec 10, 2019 |
|
5.38 |
|
5.41 |
5.46
|
5.34
|
|
3.3M |
-1.1%
|
Dec 9, 2019 |
|
5.44 |
|
5.41 |
5.51
|
5.4
|
|
3.3M |
0.55%
|
Dec 6, 2019 |
|
5.41 |
|
5.37 |
5.42
|
5.35
|
|
3.2M |
0.74%
|
Dec 5, 2019 |
|
5.37 |
|
5.42 |
5.46
|
5.35
|
|
2.6M |
-0.92%
|
Dec 4, 2019 |
|
5.42 |
|
5.42 |
5.48
|
5.39
|
|
3.5M |
0.74%
|
Dec 3, 2019 |
|
5.38 |
|
5.4 |
5.44
|
5.33
|
|
3.2M |
-2.18%
|
Dec 2, 2019 |
|
5.5 |
|
5.57 |
5.57
|
5.41
|
|
3.0M |
-1.26%
|
Nov 29, 2019 |
|
5.57 |
|
5.55 |
5.59
|
5.48
|
|
1.5M |
-0.54%
|
Nov 27, 2019 |
|
5.6 |
|
5.54 |
5.63
|
5.53
|
|
3.3M |
1.08%
|
Nov 26, 2019 |
|
5.54 |
|
5.5 |
5.54
|
5.44
|
|
3.0M |
1.09%
|
Nov 25, 2019 |
|
5.48 |
|
5.59 |
5.66
|
5.46
|
|
4.2M |
-2.14%
|
Nov 22, 2019 |
|
5.6 |
|
5.37 |
5.64
|
5.36
|
|
6.5M |
4.87%
|
Nov 21, 2019 |
|
5.34 |
|
5.27 |
5.38
|
5.23
|
|
6.4M |
1.52%
|
Nov 20, 2019 |
|
5.26 |
|
5.33 |
5.38
|
5.2
|
|
5.0M |
-1.68%
|
Nov 19, 2019 |
|
5.35 |
|
5.32 |
5.43
|
5.27
|
|
4.7M |
1.13%
|
Nov 18, 2019 |
|
5.29 |
|
5.43 |
5.44
|
5.26
|
|
5.0M |
-3.47%
|
Nov 15, 2019 |
|
5.48 |
|
5.38 |
5.48
|
5.31
|
|
2.5M |
1.86%
|
Nov 14, 2019 |
|
5.38 |
|
5.49 |
5.52
|
5.34
|
|
4.1M |
-2.54%
|
Nov 13, 2019 |
|
5.52 |
|
5.6 |
5.64
|
5.47
|
|
3.2M |
-1.95%
|
Nov 12, 2019 |
|
5.63 |
|
5.56 |
5.66
|
5.53
|
|
3.4M |
1.26%
|
Nov 11, 2019 |
|
5.56 |
|
5.5 |
5.58
|
5.48
|
|
2.6M |
0.36%
|
Nov 8, 2019 |
|
5.54 |
|
5.53 |
5.56
|
5.47
|
|
2.9M |
0.18%
|
Nov 7, 2019 |
|
5.53 |
|
5.57 |
5.63
|
5.51
|
|
3.4M |
-0.36%
|
Nov 6, 2019 |
|
5.55 |
|
5.53 |
5.58
|
5.49
|
|
3.1M |
0.36%
|
Nov 5, 2019 |
|
5.53 |
|
5.59 |
5.66
|
5.51
|
|
4.3M |
-1.43%
|
Nov 4, 2019 |
|
5.61 |
|
5.62 |
5.73
|
5.55
|
|
6.8M |
2.19%
|
Nov 1, 2019 |
|
5.49 |
|
5.29 |
5.5
|
5.24
|
|
5.2M |
4.37%
|
Oct 31, 2019 |
|
5.26 |
|
5.29 |
5.3
|
5.18
|
|
3.6M |
-0.57%
|
Oct 30, 2019 |
|
5.29 |
|
5.43 |
5.49
|
5.23
|
|
4.1M |
0.38%
|
Oct 29, 2019 |
|
5.27 |
|
5.27 |
5.31
|
5.21
|
|
3.1M |
-0.38%
|
Oct 28, 2019 |
|
5.29 |
|
5.25 |
5.33
|
5.22
|
|
3.9M |
1.34%
|
Oct 25, 2019 |
|
5.22 |
|
5.15 |
5.23
|
5.08
|
|
3.6M |
0.97%
|
Oct 24, 2019 |
|
5.17 |
|
5.21 |
5.28
|
5.13
|
|
4.0M |
-0.77%
|
Oct 23, 2019 |
|
5.21 |
|
5.12 |
5.26
|
5.12
|
|
4.3M |
1.17%
|
Oct 22, 2019 |
|
5.15 |
|
5.23 |
5.24
|
5.13
|
|
3.0M |
-1.15%
|
Oct 21, 2019 |
|
5.21 |
|
5.13 |
5.25
|
5.1
|
|
3.6M |
2.56%
|
Oct 18, 2019 |
|
5.08 |
|
5.21 |
5.22
|
5.01
|
|
2.7M |
-2.5%
|
Oct 17, 2019 |
|
5.21 |
|
5.16 |
5.23
|
5.11
|
|
3.5M |
1.96%
|
Oct 16, 2019 |
|
5.11 |
|
5.23 |
5.25
|
5.08
|
|
5.9M |
-2.48%
|
Oct 15, 2019 |
|
5.24 |
|
5.21 |
5.34
|
5.21
|
|
4.5M |
0.38%
|
Oct 14, 2019 |
|
5.22 |
|
5.28 |
5.3
|
5.17
|
|
3.8M |
-1.88%
|
Oct 11, 2019 |
|
5.32 |
|
5.14 |
5.34
|
5.14
|
|
7.2M |
5.14%
|
Oct 10, 2019 |
|
5.06 |
|
4.95 |
5.15
|
4.95
|
|
6.1M |
1.81%
|
Oct 9, 2019 |
|
4.97 |
|
4.95 |
5.01
|
4.86
|
|
6.8M |
1.64%
|
Oct 8, 2019 |
|
4.89 |
|
5.08 |
5.08
|
4.88
|
|
7.7M |
-4.12%
|
Oct 7, 2019 |
|
5.1 |
|
5.17 |
5.29
|
5.08
|
|
6.9M |
-1.16%
|
Oct 4, 2019 |
|
5.16 |
|
5.12 |
5.19
|
5.07
|
|
4.9M |
1.18%
|
Oct 3, 2019 |
|
5.1 |
|
5.03 |
5.17
|
4.92
|
|
7.6M |
1.59%
|
Oct 2, 2019 |
|
5.02 |
|
5.08 |
5.08
|
4.95
|
|
8.9M |
-2.52%
|
Oct 1, 2019 |
|
5.15 |
|
5.27 |
5.39
|
5.08
|
|
7.9M |
-1.9%
|
Sep 30, 2019 |
|
5.25 |
|
5.26 |
5.36
|
5.1
|
|
10.6M |
-0.19%
|
Sep 27, 2019 |
|
5.26 |
|
5.43 |
5.46
|
5.24
|
|
9.8M |
-3.49%
|
Sep 26, 2019 |
|
5.45 |
|
5.62 |
5.62
|
5.38
|
|
14.7M |
-2.15%
|
Sep 25, 2019 |
|
5.57 |
|
5.81 |
5.83
|
5.4
|
|
22.1M |
-4.13%
|
Sep 24, 2019 |
|
5.81 |
|
6.31 |
6.37
|
5.73
|
|
37.9M |
-22.64%
|
Sep 23, 2019 |
|
7.51 |
|
7.48 |
7.53
|
7.4
|
|
7.0M |
-0.4%
|
Sep 20, 2019 |
|
7.54 |
|
7.55 |
7.64
|
7.5
|
|
3.5M |
-0.4%
|
Sep 19, 2019 |
|
7.57 |
|
7.55 |
7.58
|
7.48
|
|
3.0M |
0.66%
|
Sep 18, 2019 |
|
7.52 |
|
7.6 |
7.63
|
7.45
|
|
3.3M |
-1.05%
|
Sep 17, 2019 |
|
7.6 |
|
7.61 |
7.7
|
7.45
|
|
4.5M |
0.13%
|
Sep 16, 2019 |
|
7.59 |
|
7.46 |
7.76
|
7.46
|
|
6.2M |
1.61%
|
Sep 13, 2019 |
|
7.47 |
|
7.41 |
7.52
|
7.36
|
|
3.8M |
0.81%
|
Sep 12, 2019 |
|
7.41 |
|
7.52 |
7.53
|
7.33
|
|
4.2M |
-1.33%
|
Sep 11, 2019 |
|
7.51 |
|
7.2 |
7.53
|
7.16
|
|
5.6M |
5.03%
|
Sep 10, 2019 |
|
7.15 |
|
6.93 |
7.16
|
6.89
|
|
3.7M |
2.44%
|
Sep 9, 2019 |
|
6.98 |
|
7.17 |
7.2
|
6.9
|
|
5.9M |
-2.92%
|
Sep 6, 2019 |
|
7.19 |
|
7.31 |
7.34
|
7.17
|
|
2.4M |
-1.24%
|
Sep 5, 2019 |
|
7.28 |
|
7 |
7.3
|
6.99
|
|
3.9M |
5.35%
|
Sep 4, 2019 |
|
6.91 |
|
6.82 |
6.95
|
6.8
|
|
3.3M |
2.22%
|
Sep 3, 2019 |
|
6.76 |
|
6.79 |
6.87
|
6.66
|
|
3.7M |
-1.6%
|
Aug 30, 2019 |
|
6.87 |
|
7 |
7.01
|
6.85
|
|
2.5M |
-1.29%
|
Aug 29, 2019 |
|
6.96 |
|
6.88 |
6.98
|
6.87
|
|
2.4M |
2.20%
|
Aug 28, 2019 |
|
6.81 |
|
6.7 |
6.83
|
6.64
|
|
2.1M |
1.19%
|
Aug 27, 2019 |
|
6.73 |
|
6.87 |
6.9
|
6.7
|
|
3.2M |
-1.9%
|
Aug 26, 2019 |
|
6.86 |
|
7.01 |
7.06
|
6.81
|
|
2.4M |
-1.72%
|
Aug 23, 2019 |
|
6.98 |
|
7.21 |
7.32
|
6.93
|
|
4.4M |
-0.85%
|
Aug 22, 2019 |
|
7.04 |
|
7.11 |
7.12
|
6.96
|
|
4.0M |
-0.71%
|
Aug 21, 2019 |
|
7.09 |
|
6.95 |
7.21
|
6.92
|
|
3.7M |
2.90%
|
Aug 20, 2019 |
|
6.89 |
|
6.91 |
6.94
|
6.81
|
|
2.1M |
-1.01%
|
Aug 19, 2019 |
|
6.96 |
|
6.93 |
6.99
|
6.85
|
|
2.4M |
1.61%
|
Aug 16, 2019 |
|
6.85 |
|
6.75 |
6.93
|
6.73
|
|
2.1M |
2.54%
|
Aug 15, 2019 |
|
6.68 |
|
6.79 |
6.8
|
6.64
|
|
2.6M |
-1.04%
|
Aug 14, 2019 |
|
6.75 |
|
6.85 |
6.86
|
6.75
|
|
2.7M |
-3.57%
|
Aug 13, 2019 |
|
7 |
|
6.8 |
7.03
|
6.75
|
|
3.1M |
2.34%
|
Aug 12, 2019 |
|
6.84 |
|
6.97 |
6.97
|
6.82
|
|
2.0M |
-1.72%
|
Aug 9, 2019 |
|
6.96 |
|
7.01 |
7.06
|
6.93
|
|
2.4M |
-1.42%
|
Aug 8, 2019 |
|
7.06 |
|
6.89 |
7.07
|
6.84
|
|
2.8M |
3.37%
|
Aug 7, 2019 |
|
6.83 |
|
6.72 |
6.86
|
6.64
|
|
3.7M |
0.74%
|
Aug 6, 2019 |
|
6.78 |
|
6.93 |
7.08
|
6.73
|
|
3.9M |
-1.02%
|
Aug 5, 2019 |
|
6.85 |
|
7 |
7
|
6.76
|
|
4.2M |
-4.06%
|
Aug 2, 2019 |
|
7.14 |
|
7.22 |
7.23
|
7.06
|
|
3.9M |
-1.79%
|
Aug 1, 2019 |
|
7.27 |
|
7.32 |
7.36
|
7.2
|
|
3.4M |
-0.41%
|
Jul 31, 2019 |
|
7.3 |
|
7.44 |
7.45
|
7.2
|
|
2.9M |
-1.75%
|
Jul 30, 2019 |
|
7.43 |
|
7.28 |
7.44
|
7.25
|
|
3.0M |
1.23%
|
Jul 29, 2019 |
|
7.34 |
|
7.39 |
7.4
|
7.23
|
|
2.3M |
-0.41%
|
Jul 26, 2019 |
|
7.37 |
|
7.23 |
7.39
|
7.23
|
|
3.1M |
2.08%
|
Jul 25, 2019 |
|
7.22 |
|
7.3 |
7.33
|
7.19
|
|
2.9M |
-1.1%
|
Jul 24, 2019 |
|
7.3 |
|
7.22 |
7.31
|
7.17
|
|
2.1M |
0.97%
|
Jul 23, 2019 |
|
7.23 |
|
7.13 |
7.23
|
7.11
|
|
4.4M |
1.54%
|
Jul 22, 2019 |
|
7.12 |
|
7.1 |
7.15
|
7.01
|
|
4.8M |
0.56%
|
Jul 19, 2019 |
|
7.08 |
|
7.08 |
7.13
|
7.02
|
|
4.8M |
0.71%
|
Jul 18, 2019 |
|
7.03 |
|
7.09 |
7.11
|
6.89
|
|
5.1M |
-0.99%
|
Jul 17, 2019 |
|
7.1 |
|
7.16 |
7.18
|
7.08
|
|
4.3M |
-0.56%
|
Jul 16, 2019 |
|
7.14 |
|
7.17 |
7.24
|
7.13
|
|
4.4M |
-0.7%
|
Jul 15, 2019 |
|
7.19 |
|
7.22 |
7.26
|
7.13
|
|
3.7M |
-0.14%
|
Jul 12, 2019 |
|
7.2 |
|
7.15 |
7.24
|
7.06
|
|
4.3M |
1.41%
|
Jul 11, 2019 |
|
7.1 |
|
7.12 |
7.13
|
7
|
|
4.9M |
0.42%
|
Jul 10, 2019 |
|
7.07 |
|
7.31 |
7.36
|
7.03
|
|
6.0M |
-2.48%
|
Jul 9, 2019 |
|
7.25 |
|
7.1 |
7.37
|
7.09
|
|
6.5M |
1.68%
|
Jul 8, 2019 |
|
7.13 |
|
7.35 |
7.37
|
7.12
|
|
5.3M |
-3.78%
|
Jul 5, 2019 |
|
7.41 |
|
7.45 |
7.5
|
7.39
|
|
5.9M |
-1.59%
|
Jul 3, 2019 |
|
7.53 |
|
7.51 |
7.54
|
7.42
|
|
2.3M |
1.07%
|
Jul 2, 2019 |
|
7.45 |
|
7.45 |
7.48
|
7.37
|
|
5.2M |
-0.4%
|
Jul 1, 2019 |
|
7.48 |
|
7.5 |
7.54
|
7.4
|
|
6.4M |
0.27%
|
Jun 28, 2019 |
|
7.46 |
|
7.31 |
7.52
|
7.31
|
|
8.6M |
1.08%
|
Jun 27, 2019 |
|
7.38 |
|
7.48 |
7.53
|
7.1
|
|
14.7M |
-2.38%
|
Jun 26, 2019 |
|
7.56 |
|
8.3 |
8.33
|
7.45
|
|
16.7M |
-8.81%
|
Jun 25, 2019 |
|
8.29 |
|
8.48 |
8.5
|
8.26
|
|
6.9M |
-2.13%
|
Jun 24, 2019 |
|
8.47 |
|
8.5 |
8.6
|
8.43
|
|
4.5M |
-0.12%
|
Jun 21, 2019 |
|
8.48 |
|
8.64 |
8.64
|
8.45
|
|
6.1M |
-1.85%
|
Jun 20, 2019 |
|
8.64 |
|
9.04 |
9.09
|
8.6
|
|
7.8M |
-3.57%
|
Jun 19, 2019 |
|
8.96 |
|
8.8 |
8.98
|
8.69
|
|
4.4M |
2.75%
|
Jun 18, 2019 |
|
8.72 |
|
8.65 |
8.76
|
8.64
|
|
3.0M |
1.28%
|
Jun 17, 2019 |
|
8.61 |
|
8.54 |
8.76
|
8.54
|
|
3.8M |
0.70%
|
Jun 14, 2019 |
|
8.55 |
|
8.62 |
8.64
|
8.4
|
|
3.5M |
-1.5%
|
Jun 13, 2019 |
|
8.68 |
|
8.78 |
8.87
|
8.55
|
|
6.1M |
-0.57%
|
Jun 12, 2019 |
|
8.73 |
|
8.21 |
8.9
|
8.2
|
|
18.9M |
5.69%
|
Jun 11, 2019 |
|
8.26 |
|
8 |
8.43
|
7.91
|
|
13.7M |
4.29%
|
Jun 10, 2019 |
|
7.92 |
|
8 |
8.04
|
7.91
|
|
3.5M |
-0.25%
|
Jun 7, 2019 |
|
7.94 |
|
7.89 |
8.07
|
7.85
|
|
4.9M |
1.28%
|
Jun 6, 2019 |
|
7.84 |
|
7.9 |
7.93
|
7.79
|
|
2.4M |
-0.76%
|
Jun 5, 2019 |
|
7.9 |
|
8.08 |
8.12
|
7.86
|
|
2.6M |
-1.74%
|
Jun 4, 2019 |
|
8.04 |
|
7.92 |
8.04
|
7.86
|
|
3.3M |
2.94%
|
Jun 3, 2019 |
|
7.81 |
|
7.83 |
7.9
|
7.7
|
|
4.6M |
-0.51%
|
May 31, 2019 |
|
7.85 |
|
7.84 |
7.88
|
7.79
|
|
3.5M |
-0.88%
|
May 30, 2019 |
|
7.92 |
|
7.92 |
7.97
|
7.84
|
|
2.7M |
0.25%
|
May 29, 2019 |
|
7.9 |
|
8.01 |
8.02
|
7.9
|
|
3.5M |
-1.86%
|
May 28, 2019 |
|
8.05 |
|
8.08 |
8.21
|
8.04
|
|
2.6M |
-0.25%
|
May 24, 2019 |
|
8.07 |
|
8.1 |
8.12
|
7.99
|
|
1.9M |
0.37%
|
May 23, 2019 |
|
8.04 |
|
8.2 |
8.24
|
7.99
|
|
3.1M |
-3.25%
|
May 22, 2019 |
|
8.31 |
|
8.18 |
8.34
|
8.15
|
|
1.6M |
0.73%
|
May 21, 2019 |
|
8.25 |
|
8.34 |
8.36
|
8.21
|
|
2.0M |
0.73%
|
May 20, 2019 |
|
8.19 |
|
8.38 |
8.39
|
8.11
|
|
3.1M |
-3.08%
|
May 17, 2019 |
|
8.45 |
|
8.58 |
8.64
|
8.45
|
|
2.0M |
-2.09%
|
May 16, 2019 |
|
8.63 |
|
8.57 |
8.7
|
8.53
|
|
2.3M |
0.70%
|
May 15, 2019 |
|
8.57 |
|
8.43 |
8.64
|
8.4
|
|
1.9M |
1.18%
|
May 14, 2019 |
|
8.47 |
|
8.43 |
8.52
|
8.39
|
|
2.3M |
1.32%
|
May 13, 2019 |
|
8.36 |
|
8.6 |
8.64
|
8.35
|
|
4.1M |
-5.32%
|
May 10, 2019 |
|
8.83 |
|
8.82 |
8.87
|
8.61
|
|
3.2M |
-0.11%
|
May 9, 2019 |
|
8.84 |
|
8.89 |
8.93
|
8.7
|
|
3.2M |
-1.01%
|
May 8, 2019 |
|
8.93 |
|
8.97 |
9.05
|
8.91
|
|
2.8M |
-0.67%
|
May 7, 2019 |
|
8.99 |
|
9.09 |
9.13
|
8.95
|
|
3.8M |
-1.86%
|
May 6, 2019 |
|
9.16 |
|
9.15 |
9.27
|
9.09
|
|
3.2M |
-2.45%
|
May 3, 2019 |
|
9.39 |
|
9.29 |
9.4
|
9.24
|
|
3.4M |
1.84%
|
May 2, 2019 |
|
9.22 |
|
9.12 |
9.32
|
9.09
|
|
3.5M |
1.65%
|
May 1, 2019 |
|
9.07 |
|
9.24 |
9.27
|
9.06
|
|
2.7M |
-1.2%
|
Apr 30, 2019 |
|
9.18 |
|
9.3 |
9.4
|
9.13
|
|
3.2M |
-1.18%
|
Apr 29, 2019 |
|
9.29 |
|
9.22 |
9.42
|
9.19
|
|
3.2M |
1.09%
|
Apr 26, 2019 |
|
9.19 |
|
9.1 |
9.21
|
9.05
|
|
4.2M |
1.55%
|
Apr 25, 2019 |
|
9.05 |
|
8.92 |
9.12
|
8.76
|
|
5.8M |
1.57%
|
Apr 24, 2019 |
|
8.91 |
|
9.19 |
9.19
|
8.9
|
|
3.8M |
-3.15%
|
Apr 23, 2019 |
|
9.2 |
|
9.27 |
9.29
|
9.12
|
|
3.5M |
-0.65%
|
Apr 22, 2019 |
|
9.26 |
|
9.17 |
9.27
|
9.11
|
|
2.1M |
0.54%
|
Apr 18, 2019 |
|
9.21 |
|
9.19 |
9.22
|
9.05
|
|
2.8M |
0% |
Apr 17, 2019 |
|
9.21 |
|
9.38 |
9.38
|
9.18
|
|
2.4M |
-0.97%
|
Apr 16, 2019 |
|
9.3 |
|
9.25 |
9.41
|
9.22
|
|
3.4M |
1.09%
|
Apr 15, 2019 |
|
9.2 |
|
9.3 |
9.32
|
9.14
|
|
2.3M |
-0.76%
|
Apr 12, 2019 |
|
9.27 |
|
9.45 |
9.47
|
9.25
|
|
3.0M |
-1.07%
|
Apr 11, 2019 |
|
9.37 |
|
9.32 |
9.42
|
9.3
|
|
4.5M |
0% |
|
|
Share it with fellow traders:
or join discussions in FB below
( FB comments )
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
Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.
The best book on investing ever written. -- Warren Buffet
May
- Mon
- Tue
- Wed
- Thu
- Fri
- Sat
- Sun
|