Dividends Calendar   Earnings Calendar

QUOT  |  Quotient Technology

Communication Services sector
Quotient Technology

Historical Data

Date Price Open High Low Vol Change
May 9 2.9 2.89
2.92
2.79
290K 0%
May 8 2.9 2.87
2.91
2.86
146K 1.40%
May 5 2.86 2.78
2.88
2.76
229K 4.76%
May 4 2.73 2.7
2.73
2.66
250K 0%
May 3 2.73 2.8
2.82
2.67
270K -2.5%
May 2 2.8 2.77
2.82
2.67
327K 0%
May 1 2.8 2.84
2.85
2.76
157K -0.71%
Apr 28 2.82 2.81
2.88
2.77
185K -0.35%
Apr 27 2.83 2.88
2.88
2.79
137K -0.35%
Apr 26 2.84 2.87
2.92
2.82
184K -2.07%
Apr 25 2.9 2.99
3.02
2.87
299K -3.33%
Apr 24 3 3.06
3.09
3
181K -2.28%
Apr 21 3.07 3.07
3.11
3
203K 0%
Apr 20 3.07 3.07
3.09
3.03
184K -0.97%
Apr 19 3.1 3.13
3.13
3.07
143K -1.59%
Apr 18 3.15 3.15
3.22
3.12
171K -0.32%
Apr 17 3.16 3.14
3.19
3.05
283K -1.25%
Apr 14 3.2 3.24
3.24
3.15
224K -0.62%
Apr 13 3.22 3.2
3.24
3.2
146K 0.94%
Apr 12 3.19 3.29
3.29
3.16
267K -1.85%
Apr 11 3.25 3.25
3.26
3.19
175K 0.62%
Apr 10 3.23 3.13
3.25
3.13
228K 1.57%
Apr 6 3.18 3.17
3.18
3.07
156K 1.27%
Apr 5 3.14 3.22
3.22
3.11
214K -4.56%
Apr 4 3.29 3.25
3.29
3.19
279K 1.23%
Apr 3 3.25 3.27
3.3
3.2
229K -0.91%
Mar 31 3.28 3.16
3.28
3.13
490K 4.46%
Mar 30 3.14 3.12
3.19
3.11
178K 1.29%
Mar 29 3.1 3.18
3.23
3.06
307K -1.59%
Mar 28 3.15 3.07
3.19
3.07
195K 1.61%
Mar 27 3.1 3.1
3.14
3.08
179K 0.98%
Mar 24 3.07 3.07
3.1
3.05
273K -0.65%
Mar 23 3.09 3.09
3.17
3.05
335K 0.98%
Mar 22 3.06 3.14
3.2
3.06
347K -2.86%
Mar 21 3.15 3.13
3.2
3.12
282K 2.61%
Mar 20 3.07 3.26
3.26
3.05
444K -4.95%
Mar 17 3.23 3.13
3.26
3.09
1.3M 2.54%
Mar 16 3.15 2.93
3.2
2.93
731K 5.70%
Mar 15 2.98 3.04
3.07
2.93
738K -4.49%
Mar 14 3.12 3.17
3.21
3.09
370K 1.30%
Mar 13 3.08 3.2
3.26
2.96
709K -6.38%
Mar 10 3.29 3.3
3.35
3.25
593K -0.3%
Mar 9 3.3 3.28
3.46
3.28
556K 0.30%
Mar 8 3.29 3.61
3.63
3.28
641K -9.12%
Mar 7 3.62 3.39
3.97
3.39
2.3M 9.04%
Mar 6 3.32 3.3
3.36
3.3
431K 0.61%
Mar 3 3.3 3.33
3.4
3.3
563K -1.49%
Mar 2 3.35 3.34
3.42
3.22
337K 0.30%
Mar 1 3.34 3.81
3.81
3.18
1.0M -11.64%
Feb 28 3.78 3.64
3.81
3.64
449K 3.56%
Feb 27 3.65 3.64
3.72
3.6
247K 0.27%
Feb 24 3.64 3.73
3.81
3.59
242K -5.21%
Feb 23 3.84 3.89
3.94
3.76
270K -0.78%
Feb 22 3.87 3.91
3.98
3.82
219K -1.02%
Feb 21 3.91 3.89
3.94
3.85
297K -0.76%
Feb 17 3.94 4
4
3.87
200K -0.51%
Feb 16 3.96 3.98
4.05
3.92
280K -2.46%
Feb 15 4.06 3.9
4.07
3.9
251K 3.31%
Feb 14 3.93 4
4.04
3.92
178K -2.48%
Feb 13 4.03 3.87
4.05
3.82
300K 4.13%
Feb 10 3.87 3.92
3.95
3.84
259K -2.27%
Feb 9 3.96 4.23
4.23
3.85
522K -4.35%
Feb 8 4.14 4.11
4.25
4.09
876K -1.43%
Feb 7 4.2 4.13
4.22
4.02
432K 1.69%
Feb 6 4.13 4.19
4.21
3.96
1.1M -1.67%
Feb 3 4.2 4.1
4.24
4.1
764K 0%
Feb 2 4.2 3.96
4.22
3.95
685K 6.87%
Feb 1 3.93 4.03
4.05
3.86
460K -2.96%
Jan 31 4.05 3.93
4.05
3.91
544K 3.85%
Jan 30 3.9 3.98
4.01
3.89
400K -2.5%
Jan 27 4 3.8
4.05
3.73
368K 4.71%
Jan 26 3.82 3.83
4.04
3.74
538K 2.96%
Jan 25 3.71 3.65
3.71
3.58
501K -0.8%
Jan 24 3.74 3.56
3.76
3.56
306K 4.47%
Jan 23 3.58 3.46
3.6
3.44
379K 3.17%
Jan 20 3.47 3.33
3.48
3.27
453K 6.44%
Jan 19 3.26 3.25
3.33
3.22
392K -1.51%
Jan 18 3.31 3.6
3.65
3.3
385K -7.8%
Jan 17 3.59 3.57
3.6
3.51
285K 0.56%
Jan 13 3.57 3.57
3.64
3.53
266K -1.11%
Jan 12 3.61 3.41
3.66
3.35
577K 6.80%
Jan 11 3.38 3.31
3.41
3.29
338K 3.05%
Jan 10 3.28 3.16
3.29
3.14
309K 2.82%
Jan 9 3.19 3.43
3.46
3.18
298K -6.45%
Jan 6 3.41 3.44
3.5
3.36
256K -0.58%
Jan 5 3.43 3.47
3.52
3.38
372K -3.11%
Jan 4 3.54 3.41
3.57
3.4
296K 3.51%
Jan 3 3.42 3.42
3.59
3.33
513K -0.29%
Dec 30 3.43 3.06
3.47
3.06
1.1M 10.29%
Dec 29 3.11 2.99
3.12
2.94
624K 4.36%
Dec 28 2.98 3.03
3.07
2.96
454K -1.97%
Dec 27 3.04 3.06
3.12
3
505K -0.98%
Dec 23 3.07 3.1
3.13
3.05
548K -1.92%
Dec 22 3.13 3.2
3.22
3.1
542K -3.4%
Dec 21 3.24 3.09
3.27
3.07
500K 5.19%
Dec 20 3.08 2.99
3.14
2.99
1.1M 3.70%
Dec 19 2.97 3.06
3.09
2.95
686K -2.3%
Dec 16 3.04 3.05
3.09
3.02
1.4M -1.62%
Dec 15 3.09 3.07
3.12
3.05
633K -0.64%
Dec 14 3.11 3.08
3.16
3.05
727K 1.30%
Dec 13 3.07 3.21
3.28
3.07
740K -1.6%
Dec 12 3.12 3.11
3.15
3.08
646K 0%
Dec 9 3.12 3.13
3.17
3.11
662K -0.64%
Dec 8 3.14 3.14
3.18
3.14
780K 0.32%
Dec 7 3.13 3.09
3.16
3.08
640K 1.29%
Dec 6 3.09 3.11
3.11
3.01
647K -0.96%
Dec 5 3.12 3.12
3.17
3.07
521K -1.58%
Dec 2 3.17 2.88
3.2
2.88
749K 8.19%
Dec 1 2.93 2.88
3.01
2.88
981K -0.68%
Nov 30 2.95 2.93
3.04
2.9
3.2M -1.34%
Nov 29 2.99 3.01
3.06
2.98
732K -0.66%
Nov 28 3.01 3.15
3.17
3.01
1.1M -4.14%
Nov 25 3.14 3.08
3.2
3.04
501K 2.28%
Nov 23 3.07 3.04
3.12
3.03
416K -0.97%
Nov 22 3.1 3.23
3.24
3.1
749K -5.2%
Nov 21 3.27 3.11
3.29
3.05
1.4M 9%
Nov 18 3 3.16
3.18
2.97
945K -1.96%
Nov 17 3.06 3.06
3.15
3.02
939K -2.86%
Nov 16 3.15 3.34
3.37
3.11
756K -6.8%
Nov 15 3.38 3.38
3.46
3.33
873K 3.36%
Nov 14 3.27 3.6
3.67
3.23
1.1M -8.91%
Nov 11 3.59 3.34
3.61
3.34
2.4M 6.21%
Nov 10 3.38 3.37
3.45
3.22
2.4M 4.64%
Nov 9 3.23 2.85
3.33
2.66
3.4M 22.81%
Nov 8 2.63 2.83
2.83
2.57
2.2M -5.4%
Nov 7 2.78 2.82
2.84
2.74
1.6M 0%
Nov 4 2.78 2.69
2.85
2.68
1.4M 3.35%
Nov 3 2.69 2.62
2.71
2.62
1.1M 1.51%
Nov 2 2.65 2.67
2.77
2.6
1.2M -2.57%
Nov 1 2.72 2.49
2.76
2.47
2.4M 10.57%
Oct 31 2.46 2.39
2.48
2.35
790K 2.50%
Oct 28 2.4 2.35
2.42
2.32
530K 1.27%
Oct 27 2.37 2.43
2.47
2.36
575K -2.07%
Oct 26 2.42 2.41
2.48
2.36
629K 1.68%
Oct 25 2.38 2.27
2.38
2.27
1.4M 5.31%
Oct 24 2.26 2.37
2.37
2.26
799K -4.24%
Oct 21 2.36 2.42
2.42
2.34
715K -1.26%
Oct 20 2.39 2.48
2.48
2.35
806K -2.05%
Oct 19 2.44 2.37
2.53
2.35
838K 2.09%
Oct 18 2.39 2.38
2.42
2.34
983K 1.70%
Oct 17 2.35 2.25
2.36
2.22
1.0M 6.33%
Oct 14 2.21 2.28
2.28
2.18
774K -0.45%
Oct 13 2.22 2.15
2.25
2.13
881K -0.45%
Oct 12 2.23 2.16
2.26
2.11
992K 1.83%
Oct 11 2.19 2.2
2.25
2.16
870K -1.79%
Oct 10 2.23 2.25
2.27
2.2
569K -1.76%
Oct 7 2.27 2.32
2.37
2.26
615K -3.81%
Oct 6 2.36 2.38
2.44
2.36
622K -0.84%
Oct 5 2.38 2.35
2.42
2.28
810K -2.46%
Oct 4 2.44 2.46
2.49
2.41
801K 4.27%
Oct 3 2.34 2.33
2.38
2.28
645K 1.30%
Sep 30 2.31 2.22
2.4
2.22
821K 0.87%
Sep 29 2.29 2.22
2.31
2.15
649K 1.33%
Sep 28 2.26 2.1
2.29
2.1
568K 6.60%
Sep 27 2.12 2.15
2.2
2.1
771K 0%
Sep 26 2.12 2.1
2.15
2.05
741K 0.95%
Sep 23 2.1 2.08
2.14
2.05
579K -1.87%
Sep 22 2.14 2.18
2.2
2.1
713K -2.73%
Sep 21 2.2 2.22
2.32
2.2
703K -1.35%
Sep 20 2.23 2.3
2.33
2.22
1.1M -3.46%
Sep 19 2.31 2.22
2.36
2.19
1.4M 0.87%
Sep 16 2.29 2.14
2.31
2.07
3.5M 4.57%
Sep 15 2.19 2.09
2.22
2.02
1.6M 4.29%
Sep 14 2.1 1.95
2.1
1.91
1.7M 7.69%
Sep 13 1.95 1.97
2
1.9
1.3M -4.88%
Sep 12 2.05 1.95
2.06
1.93
1.7M 7.89%
Sep 9 1.9 1.9
1.95
1.86
1.3M 2.70%
Sep 8 1.85 1.82
1.87
1.81
1.4M -0.54%
Sep 7 1.86 1.75
1.86
1.71
1.3M 6.90%
Sep 6 1.74 1.72
1.78
1.68
1.3M 0%
Sep 2 1.74 1.81
1.84
1.72
891K -2.25%
Sep 1 1.78 1.83
1.83
1.73
1.1M -4.3%
Aug 31 1.86 1.86
1.9
1.83
834K -1.06%
Aug 30 1.88 1.96
1.97
1.86
962K -4.08%
Aug 29 1.96 1.95
2
1.94
1.3M 1.03%
Aug 26 1.94 2.07
2.12
1.91
930K -7.62%
Aug 25 2.1 2.06
2.1
1.99
1.1M 4.48%
Aug 24 2.01 2.02
2.07
1.98
871K -0.99%
Aug 23 2.03 2.14
2.17
2.03
820K -4.25%
Aug 22 2.12 2.17
2.19
2.09
1.0M -4.93%
Aug 19 2.23 2.3
2.3
2.21
662K -3.46%
Aug 18 2.31 2.31
2.33
2.24
622K -1.28%
Aug 17 2.34 2.49
2.49
2.33
784K -3.31%
Aug 16 2.42 2.38
2.47
2.32
1.6M 3.42%
Aug 15 2.34 2.33
2.38
2.29
1.8M -0.43%
Aug 12 2.35 2.42
2.42
2.28
1.2M -2.08%
Aug 11 2.4 2.46
2.54
2.39
922K -0.41%
Aug 10 2.41 2.63
2.67
2.39
1.8M -11.72%
Aug 9 2.73 2.96
3.03
2.68
788K -9.3%
Aug 8 3.01 2.91
3.04
2.89
1.1M 5.61%
Aug 5 2.85 2.83
2.91
2.83
650K -2.06%
Aug 4 2.91 2.91
3
2.86
520K 0.34%
Aug 3 2.9 2.9
2.99
2.87
664K 2.47%
Aug 2 2.83 2.83
2.94
2.81
768K -1.39%
Aug 1 2.87 2.73
2.92
2.7
916K 3.61%
Jul 29 2.77 2.77
2.81
2.71
646K -0.36%
Jul 28 2.78 2.77
2.81
2.67
461K 1.83%
Jul 27 2.73 2.68
2.76
2.64
626K 3.41%
Jul 26 2.64 2.76
2.76
2.63
581K -6.71%
Jul 25 2.83 2.93
2.93
2.8
421K -4.07%
Jul 22 2.95 3.12
3.18
2.9
576K -4.84%
Jul 21 3.1 3.14
3.18
3.03
1.3M -2.21%
Jul 20 3.17 3.08
3.17
3.02
794K 2.59%
Jul 19 3.09 3.05
3.16
3.02
690K 2.66%
Jul 18 3.01 2.95
3.1
2.95
951K 3.44%
Jul 15 2.91 2.77
2.93
2.75
1.2M 8.58%
Jul 14 2.68 2.61
2.72
2.58
903K 0%
Jul 13 2.68 2.75
2.78
2.67
696K -4.96%
Jul 12 2.82 2.82
2.91
2.8
806K 0%
Jul 11 2.82 3.02
3.03
2.8
1.1M -6.93%
Jul 8 3.03 3.09
3.17
3.01
813K -3.5%
Jul 7 3.14 3.08
3.19
3.07
679K 2.28%
Jul 6 3.07 3.18
3.24
3.06
710K -3.76%
Jul 5 3.19 3.12
3.21
3.02
1.0M -0.31%
Jul 1 3.2 2.99
3.26
2.99
1.3M 7.74%
Jun 30 2.97 3.07
3.07
2.92
3.2M -5.41%
Jun 29 3.14 3.3
3.3
3.08
1.4M -5.71%
Jun 28 3.33 3.66
3.71
3.32
1.2M -9.76%
Jun 27 3.69 4.01
4.01
3.68
1.0M -6.58%
Jun 24 3.95 4.07
4.2
3.9
3.6M -2.47%
Jun 23 4.05 3.89
4.07
3.84
922K 4.11%
Jun 22 3.89 3.74
4.02
3.74
1.0M 1.57%
Jun 21 3.83 3.84
4
3.77
1.3M 2.68%
Jun 17 3.73 3.52
3.76
3.47
1.4M 7.49%
Jun 16 3.47 3.7
3.7
3.42
1.4M -9.16%
Jun 15 3.82 3.73
3.88
3.67
1.3M 4.37%
Jun 14 3.66 3.83
4.01
3.63
1.3M -3.68%
Jun 13 3.8 3.82
3.88
3.73
1.2M -5.24%
Jun 10 4.01 4.11
4.19
3.98
822K -4.75%
Jun 9 4.21 4.38
4.38
4.21
691K -5.18%
Jun 8 4.44 4.48
4.57
4.35
742K -0.89%
Jun 7 4.48 4.3
4.48
4.16
914K 4.43%
Jun 6 4.29 4.18
4.33
4.15
810K 4.13%
Jun 3 4.12 4.22
4.25
4.09
876K -4.19%
Jun 2 4.3 4.08
4.38
4.01
1.0M 6.70%
Jun 1 4.03 4.24
4.35
4.02
767K -3.59%
May 31 4.18 4.28
4.29
4.11
1.1M -2.79%
May 27 4.3 4.24
4.37
4.21
610K 2.14%
May 26 4.21 4.16
4.37
4.16
1.2M -0.47%
May 25 4.23 3.72
4.27
3.71
911K 11.61%
May 24 3.79 4.02
4.08
3.71
1.1M -8.23%
May 23 4.13 4.17
4.25
3.98
1.7M -1.43%
May 20 4.19 4.17
4.28
3.99
1.2M 1.45%
May 19 4.13 4.09
4.24
4.03
1.1M 0.73%
May 18 4.1 4.24
4.24
3.98
1.4M -5.53%
May 17 4.34 4.16
4.39
4.09
1.1M 7.16%
May 16 4.05 4.03
4.16
3.98
1.4M -0.74%
May 13 4.08 3.92
4.13
3.88
1.3M 6.25%
May 12 3.84 3.84
4
3.75
1.0M -1.29%
May 11 3.89 4.3
4.38
3.87
1.2M -9.74%
May 10 4.31 4.22
4.31
3.84
1.7M 4.11%
May 9 4.14 4.38
4.39
3.99
1.4M -8.41%
May 6 4.52 4.9
4.9
4.44
1.4M -8.87%
May 5 4.96 5.43
5.96
4.84
1.5M -9.65%
May 4 5.49 5.49
5.54
5.2
950K 0.73%
May 3 5.45 5.49
5.57
5.42
844K -2.15%
May 2 5.57 5.32
5.59
5.27
972K 4.90%
Apr 29 5.31 5.51
5.6
5.28
577K -4.84%
Apr 28 5.58 5.49
5.62
5.39
575K 2.20%
Apr 27 5.46 5.54
5.64
5.44
822K -0.91%
Apr 26 5.51 5.76
5.8
5.47
915K -5.33%
Apr 25 5.82 5.67
5.83
5.63
498K 1.39%
Apr 22 5.74 5.9
5.97
5.74
879K -3.37%
Apr 21 5.94 6.05
6.17
5.82
582K -0.5%
Apr 20 5.97 6.27
6.27
5.93
540K -3.86%
Apr 19 6.21 5.92
6.3
5.88
609K 4.55%
Apr 18 5.94 5.9
6.02
5.75
705K -1.33%
Apr 14 6.02 6.39
6.39
6.02
336K -5.05%
Apr 13 6.34 6.24
6.36
6.2
534K 1.77%
Apr 12 6.23 6.56
6.61
6.16
602K -1.27%
Apr 11 6.31 6.26
6.59
6.21
493K -0.79%
Apr 8 6.36 6.17
6.51
6.09
910K 3.41%
Apr 7 6.15 6.18
6.22
5.96
584K -0.49%
Apr 6 6.18 6.46
6.52
6.18
884K -5.79%
Apr 5 6.56 6.74
6.8
6.55
592K -2.67%
Apr 4 6.74 6.63
6.74
6.49
829K 2.59%
Apr 1 6.57 6.5
6.57
6.38
764K 2.98%
Mar 31 6.38 6.44
6.57
6.32
901K -1.39%
Mar 30 6.47 6.95
6.97
6.41
672K -8.23%
Mar 29 7.05 7.06
7.21
6.95
1.1M 2.62%
Mar 28 6.87 6.75
6.87
6.58
482K 2.54%
Mar 25 6.7 6.99
6.99
6.63
740K -3.6%
Mar 24 6.95 6.84
7.08
6.82
820K 3.12%
Mar 23 6.74 6.74
6.8
6.57
613K -1.46%
Mar 22 6.84 6.63
6.88
6.55
521K 3.95%
Mar 21 6.58 6.66
6.73
6.49
455K -2.08%
Mar 18 6.72 6.67
6.83
6.58
950K 1.05%
Mar 17 6.65 6.41
6.7
6.31
565K 2.62%
Mar 16 6.48 6.07
6.54
6.03
1,000K 9.27%
Mar 15 5.93 5.58
5.98
5.58
703K 6.65%
Mar 14 5.56 5.92
6
5.49
917K -5.44%
Mar 11 5.88 6.51
6.51
5.86
720K -8.41%
Mar 10 6.42 6.29
6.43
6.17
783K -0.93%
Mar 9 6.48 6.41
6.6
6.41
612K 2.53%
Mar 8 6.32 6.41
6.55
6.2
1.5M -0.16%
Mar 7 6.33 6.42
6.54
6.33
1.2M -1.09%
Mar 4 6.4 6.24
6.47
6.24
1.1M 0.16%
Mar 3 6.39 6.68
6.68
6.26
452K -3.47%
Mar 2 6.62 6.54
6.73
6.48
719K 2%
Mar 1 6.49 6.63
6.72
6.39
706K -2.26%
Feb 28 6.64 6.63
6.8
6.55
701K -0.75%
Feb 25 6.69 6.64
6.74
6.49
593K 0.30%
Feb 24 6.67 6.01
6.68
5.93
1.3M 6.89%
Feb 23 6.24 6.34
6.38
6.16
1.4M -0.32%
Feb 22 6.26 6.53
6.59
6.25
928K -5.44%
Feb 18 6.62 6.51
6.71
6.5
669K -0.15%
Feb 17 6.63 6.67
6.71
6.51
735K -1.19%
Feb 16 6.71 6.64
6.74
6.53
731K 0.60%
Feb 15 6.67 6.36
6.69
6.36
1.1M 7.58%
Feb 14 6.2 6
6.31
5.86
1.5M 3.33%
Feb 11 6 6.33
6.33
5.85
1.6M -6.1%
Feb 10 6.39 5.99
6.62
5.9
2.7M -11.5%
Feb 9 7.22 7.05
7.26
6.97
2.0M 3.44%
Feb 8 6.98 6.65
7
6.61
1.0M 4.02%
Feb 7 6.71 6.52
6.8
6.51
550K 3.07%
Feb 4 6.51 6.41
6.6
6.26
1.4M 1.72%
Feb 3 6.4 6.51
6.6
6.32
719K -4.33%
Feb 2 6.69 7.02
7.02
6.62
823K -4.97%
Feb 1 7.04 7.05
7.13
6.89
560K -0.98%
Jan 31 7.11 6.5
7.12
6.5
1.2M 8.72%
Jan 28 6.54 6.34
6.55
6.11
1.1M 2.19%
Jan 27 6.4 6.5
6.64
6.36
809K -0.16%
Jan 26 6.41 6.7
6.76
6.35
1.2M -2.73%
Jan 25 6.59 6.79
6.85
6.4
1.3M -5.45%
Jan 24 6.97 6.47
7.02
6.32
1.5M 6.25%
Jan 21 6.56 6.65
6.9
6.54
1.1M -2.53%
Jan 20 6.73 6.89
7.09
6.7
1.1M -0.44%
Jan 19 6.76 6.8
6.91
6.65
1.4M 0.90%
Jan 18 6.7 6.96
7.01
6.7
1.4M -4.96%
Jan 14 7.05 7.36
7.36
6.89
1.5M -4.73%
Jan 13 7.4 7.69
7.74
7.39
1.1M -2.5%
Jan 12 7.59 7.73
7.92
7.43
2.8M -0.78%
Jan 11 7.65 7.2
7.69
7.17
4.5M 6.69%
Jan 10 7.17 7.19
7.2
6.74
2.2M -2.45%
Jan 7 7.35 7.48
7.51
7.33
917K -0.94%
Jan 6 7.42 7.47
7.57
7.25
722K -1.07%
Jan 5 7.5 7.6
7.8
7.44
1.0M -1.32%
Jan 4 7.6 7.65
7.68
7.43
609K 0.13%
Jan 3 7.59 7.54
7.65
7.46
729K 2.29%
Dec 31 7.42 7.48
7.56
7.32
1.6M -1.2%
Dec 30 7.51 7.27
7.61
7.23
636K 3.87%
Dec 29 7.23 7.33
7.33
7.17
430K -1.36%
Dec 28 7.33 7.29
7.42
7.26
529K -0.14%
Dec 27 7.34 7.24
7.37
7.24
358K 1.10%
Dec 23 7.26 7.31
7.31
7.22
582K -0.14%
Dec 22 7.27 7.18
7.28
7.11
429K 1.25%
Dec 21 7.18 6.95
7.19
6.95
588K 4.36%
Dec 20 6.88 6.87
6.93
6.72
808K -1.43%
Dec 17 6.98 6.83
7.05
6.72
1.4M 1.31%
Dec 16 6.89 7.14
7.19
6.84
710K -2.13%
Dec 15 7.04 6.73
7.13
6.55
1.1M 4.30%
Dec 14 6.75 6.99
7.16
6.74
937K -4.26%
Dec 13 7.05 7.2
7.26
6.96
741K -3.42%
Dec 10 7.3 7.39
7.5
7.18
1.2M -0.95%
Dec 9 7.37 7.34
7.45
7.2
862K -0.67%
Dec 8 7.42 7.34
7.49
7.2
645K 1.37%
Dec 7 7.32 7.34
7.45
7.2
683K 1.95%
Dec 6 7.18 6.65
7.26
6.52
787K 8.62%
Dec 3 6.61 7.06
7.11
6.51
1.6M -6.64%
Dec 2 7.08 6.95
7.13
6.81
840K 1.58%
Dec 1 6.97 7.21
7.37
6.97
1.0M -0.57%
Nov 30 7.01 7.15
7.18
6.68
1.5M -3.44%
Nov 29 7.26 7.33
7.39
7.08
1.1M -0.82%
Nov 26 7.32 7.06
7.38
6.96
840K 3.10%
Nov 24 7.1 7.04
7.18
6.85
740K -0.56%
Nov 23 7.14 7.4
7.44
6.9
1.0M -3.51%
Nov 22 7.4 7.37
7.42
7.11
1.3M 1.51%
Nov 19 7.29 7.28
7.44
7.21
1.3M -1.49%
Nov 18 7.4 7.57
7.63
7.34
1.2M -1.99%
Nov 17 7.55 7.54
7.71
7.39
1.9M 0.94%
Nov 16 7.48 7.43
7.5
7.18
1,000K -0.66%
Nov 15 7.53 7.26
7.54
7.21
1.4M 4.58%
Nov 12 7.2 7.17
7.25
7.06
1.7M 1.12%
Nov 11 7.12 7.3
7.41
6.66
1.9M -2.47%
Nov 10 7.3 7.1
7.32
6.89
3.4M 3.55%
Nov 9 7.05 6.77
7.07
6.64
1.8M 3.68%
Nov 8 6.8 6.36
6.98
6.36
3.5M 6.75%
Nov 5 6.37 5.97
6.48
5.97
1.9M 8.33%
Nov 4 5.88 5.5
6.08
5.09
6.6M -13.15%
Nov 3 6.77 6.52
6.79
6.51
1.1M 4.15%
Nov 2 6.5 6.69
6.75
6.34
911K -2.69%
Nov 1 6.68 6.48
6.72
6.48
776K 3.73%
Oct 29 6.44 6.45
6.52
6.35
613K -0.62%
Oct 28 6.48 6.47
6.52
6.33
704K 0.93%
Oct 27 6.42 6.53
6.64
6.4
610K -1.83%
Oct 26 6.54 6.78
6.83
6.54
714K -3.68%
Oct 25 6.79 6.6
6.81
6.5
846K 3.19%
Oct 22 6.58 6.77
6.77
6.47
595K -1.79%
Oct 21 6.7 6.57
6.73
6.55
699K 1.67%
Oct 20 6.59 6.44
6.62
6.37
807K 2.49%
Oct 19 6.43 6.44
6.48
6.29
1.3M 0.31%
Oct 18 6.41 6.19
6.46
6.13
939K 2.56%
Oct 15 6.25 6.29
6.37
6.22
1.0M 0.48%
Oct 14 6.22 6.15
6.28
6.09
1.1M 2.47%
Oct 13 6.07 6.08
6.14
5.99
838K 1%
Oct 12 6.01 5.71
6.03
5.59
2.1M 5.62%
Oct 11 5.69 5.86
5.94
5.64
1.3M -3.72%
Oct 8 5.91 5.89
5.95
5.78
914K 0.51%
Oct 7 5.88 5.8
6.02
5.8
1.1M 1.73%
Oct 6 5.78 5.53
5.79
5.53
2.1M 3.77%
Oct 5 5.57 5.55
5.65
5.45
1.4M 0.54%
Oct 4 5.54 5.74
5.78
5.47
1.0M -4.15%
Oct 1 5.78 5.86
5.95
5.74
898K -0.69%
Sep 30 5.82 5.8
5.91
5.71
1.8M 0.34%
Sep 29 5.8 6.03
6.07
5.79
768K -3.33%
Sep 28 6 6.11
6.13
5.87
958K -1.96%
Sep 27 6.12 6.2
6.24
6.04
1.2M -0.97%
Sep 24 6.18 6.16
6.22
6.07
695K -0.16%
Sep 23 6.19 6.23
6.26
6.13
916K 0.98%
Sep 22 6.13 6.12
6.24
6.03
871K 1.16%
Sep 21 6.06 6.2
6.3
6.06
711K -1.94%
Sep 20 6.18 6.18
6.23
6.08
1.4M -2.37%
Sep 17 6.33 6.14
6.42
6.13
2.3M 3.26%
Sep 16 6.13 6.27
6.3
6.11
846K -2.7%
Sep 15 6.3 6.2
6.32
6.16
1.1M 1.45%
Sep 14 6.21 6.33
6.35
6.15
988K -0.48%
Sep 13 6.24 6.51
6.55
6.24
909K -3.7%
Sep 10 6.48 6.7
6.73
6.48
824K -2.99%
Sep 9 6.68 6.74
6.82
6.64
1.7M -2.2%
Sep 8 6.83 6.94
7
6.72
1.0M -1.16%
Sep 7 6.91 6.92
7.07
6.85
1.3M -0.29%
Sep 3 6.93 6.94
6.99
6.88
1.3M -0.14%
Sep 2 6.94 7.03
7.13
6.92
1.6M -0.72%
Sep 1 6.99 7.23
7.27
6.9
1.1M -3.72%
Aug 31 7.26 7.22
7.31
7.06
2.0M 0.55%
Aug 30 7.22 7.19
7.39
7.15
949K 1.12%
Aug 27 7.14 6.98
7.16
6.87
1.6M 1.85%
Aug 26 7.01 7.01
7.11
7
981K -0.85%
Aug 25 7.07 7.15
7.18
7.05
1.2M -0.7%
Aug 24 7.12 7.13
7.23
6.99
1.2M 1.28%
Aug 23 7.03 7
7.07
6.88
706K 0.29%
Aug 20 7.01 7
7.1
6.93
670K 0.14%
Aug 19 7 6.96
7.09
6.96
1.2M -0.85%
Aug 18 7.06 7.24
7.33
7.04
1.2M -2.49%
Aug 17 7.24 7.5
7.59
7.16
928K -4.61%
Aug 16 7.59 7.6
7.8
7.54
809K -0.91%
Aug 13 7.66 7.85
7.93
7.6
996K -0.65%
Aug 12 7.71 7.85
7.93
7.68
974K -2.41%
Aug 11 7.9 8
8.07
7.84
834K -1.25%
Aug 10 8 8.02
8.1
7.9
2.3M -0.62%
Aug 9 8.05 8.14
8.51
8.03
2.0M -1.23%
Aug 6 8.15 9.77
9.77
7.9
3.8M -25.02%
Aug 5 10.87 10.86
11.01
10.74
446K 0.37%
Aug 4 10.83 10.8
11.09
10.66
588K 0.74%
Aug 3 10.75 10.67
10.76
10.55
308K 0.94%
Aug 2 10.65 10.63
10.87
10.62
452K -1.93%
Jul 30 10.86 10.78
10.98
10.71
593K -0.82%
Jul 29 10.95 10.79
11.06
10.79
418K 1.77%
Jul 28 10.76 10.78
10.94
10.72
288K 0.56%
Jul 27 10.7 10.64
10.84
10.61
269K -1.83%
Jul 26 10.9 10.99
11.09
10.88
185K -0.27%
Jul 23 10.93 10.93
10.99
10.74
250K 1.20%
Jul 22 10.8 10.97
11.05
10.69
320K -2.26%
Jul 21 11.05 11.01
11.21
10.94
330K 1.84%
Jul 20 10.85 10.38
10.96
10.38
619K 4.43%
Jul 19 10.39 10.25
10.51
10.04
698K 0.68%
Jul 16 10.32 10.52
10.66
10.27
343K -0.67%
Jul 15 10.39 10.4
10.7
10.24
491K -0.86%
Jul 14 10.48 10.57
10.72
10.46
430K -0.66%
Jul 13 10.55 10.85
10.88
10.55
349K -3.21%
Jul 12 10.9 11.05
11.05
10.83
530K -1.8%
Jul 9 11.1 10.58
11.19
10.58
570K 5.01%
Jul 8 10.57 10.39
10.73
10.24
502K 0.67%
Jul 7 10.5 10.86
10.91
10.45
716K -2.69%
Jul 6 10.79 11.11
11.11
10.65
574K -3.57%
Jul 2 11.19 11.54
11.54
11.15
454K -2.86%
Jul 1 11.52 11.01
11.55
10.92
871K 6.57%
Jun 30 10.81 11.18
11.2
10.8
2.0M -3.74%
Jun 29 11.23 11.28
11.31
11.09
570K -0.71%
Jun 28 11.31 11.45
11.57
11.1
472K -0.26%
Jun 25 11.34 11.55
11.65
11.34
2.8M -1.13%
Jun 24 11.47 11.45
11.53
11.32
426K 0.44%
Jun 23 11.42 11.28
11.44
11.25
374K 1.42%
Jun 22 11.26 11.11
11.28
10.96
385K 0.90%
Jun 21 11.16 10.84
11.19
10.71
623K 3.62%
Jun 18 10.77 11.05
11.11
10.63
1.9M -3.32%
Jun 17 11.14 11.07
11.24
11.03
416K 0.18%
Jun 16 11.12 11.07
11.15
11.01
346K 0.27%
Jun 15 11.09 11.43
11.44
11.03
464K -2.97%
Jun 14 11.43 11.15
11.43
11.03
579K 2.88%
Jun 11 11.11 11.11
11.19
10.98
275K 0.73%
Jun 10 11.03 11.1
11.22
10.94
353K -0.27%
Jun 9 11.06 11.33
11.34
11.01
407K -2.3%
Jun 8 11.32 11.45
11.5
11.25
386K -0.79%
Jun 7 11.41 11.29
11.47
11.05
628K 0.71%
Jun 4 11.33 11.44
11.44
11.28
324K -0.96%
Jun 3 11.44 11.53
11.63
11.35
333K -2.14%
Jun 2 11.69 11.44
11.69
11.18
512K 2.01%
Jun 1 11.46 11.8
12
11.3
720K -2.55%
May 28 11.76 11.21
11.78
11.08
2.4M 6.33%
May 27 11.06 11.28
11.28
11.04
527K -1.51%
May 26 11.23 11
11.25
11
404K 1.72%
May 25 11.04 11.42
11.56
11.02
454K -2.47%
May 24 11.32 11.05
11.39
10.9
913K 3.10%
May 21 10.98 11.27
11.3
10.97
768K -1.08%
May 20 11.1 11.17
11.24
11.03
680K -0.45%
May 19 11.15 11.05
11.2
10.93
454K -1.68%
May 18 11.34 11.53
11.6
11.33
693K -0.53%
May 17 11.4 11.92
11.96
11.25
900K -5.86%
May 14 12.11 11.69
12.14
11.69
784K 6.70%
May 13 11.35 11.37
11.53
10.94
1.6M 0.98%
May 12 11.24 11.84
11.95
11.2
1.8M -6.1%
May 11 11.97 12.03
12.36
11.89
1.3M -1.72%
May 10 12.18 12.73
12.85
12.14
1.5M -5.65%
May 7 12.91 12.77
12.99
12.59
1.4M 2.14%
May 6 12.64 14.2
14.2
12.48
3.9M -25.07%
May 5 16.87 17.1
17.31
16.74
836K -0.82%
May 4 17.01 16.74
17.1
16.39
784K 1.25%
May 3 16.8 16.54
16.97
16.34
621K 2.82%
Apr 30 16.34 16.67
16.93
16.29
767K -4.05%
Apr 29 17.03 17
17.39
16.75
572K 1.43%
Apr 28 16.79 17.03
17.03
16.58
432K -1.58%
Apr 27 17.06 16.94
17.28
16.68
554K 0.95%
Apr 26 16.9 15.99
16.95
15.99
723K 5.82%
Apr 23 15.97 15.78
16.1
15.62
361K 1.72%
Apr 22 15.7 15.92
16.19
15.68
375K -1.57%
Apr 21 15.95 15.52
16.04
15.39
491K 2.70%
Apr 20 15.53 16.3
16.41
15.25
584K -5.07%
Apr 19 16.36 15.97
16.44
15.61
535K 1.36%
Apr 16 16.14 16.9
17.12
16.11
713K -3.7%
Apr 15 16.76 17.46
17.46
16.65
767K -3.73%
Apr 14 17.41 17.7
17.84
17.29
806K -1.02%
Apr 13 17.59 17.48
17.93
17.21
1.1M 1.62%
Apr 12 17.31 16.93
17.4
16.9
852K 2.61%
Apr 9 16.87 16.44
16.89
16.15
949K 2.55%
Apr 8 16.45 16.01
16.46
15.75
511K 3.33%
Apr 7 15.92 15.95
16.14
15.79
376K -0.62%
Apr 6 16.02 16.24
16.48
15.93
507K -1.9%
Apr 5 16.33 16.08
16.35
15.08
718K 2.83%
Apr 1 15.88 16
16.05
15.25
1.3M -2.82%
Mar 31 16.34 14.95
16.34
14.95
2.7M 10.11%
Mar 30 14.84 14.54
14.99
14.27
515K 2.34%
Mar 29 14.5 14.46
14.75
14.23
600K -0.41%
Mar 26 14.56 14.91
15.31
14.2
563K -1.29%
Mar 25 14.75 14.18
14.85
13.95
833K 2.22%
Mar 24 14.43 15.36
15.53
14.36
697K -4.82%
Mar 23 15.16 15.57
15.84
15.07
672K -3.38%
Mar 22 15.69 15.79
15.97
15.38
677K -0.7%
Mar 19 15.8 15.5
16.13
15.4
936K 1.74%
Mar 18 15.53 15.75
16.3
15.48
449K -2.88%
Mar 17 15.99 16.04
16.2
15.63
553K -0.87%
Mar 16 16.13 16.71
16.83
15.97
1.0M -3.36%
Mar 15 16.69 16.11
16.8
15.78
1.4M 1.52%
Mar 12 16.44 15.31
16.44
15.3
2.7M 7.17%
Mar 11 15.34 15.15
15.68
15.04
1.0M 2.82%
Mar 10 14.92 15.28
15.3
14.86
730K -1.84%
Mar 9 15.2 15
15.47
14.85
1.4M 3.40%
Mar 8 14.7 14.26
14.74
13.92
1.3M 3.09%
Mar 5 14.26 13.91
14.31
13.22
1.1M 3.33%
Mar 4 13.8 13.6
13.96
13.22
1.1M 0.80%
Mar 3 13.69 13.75
14.11
13.55
863K -0.44%
Mar 2 13.75 14.06
14.16
13.73
947K -2.2%
Mar 1 14.06 13.63
14.13
13.57
854K 4.77%
Feb 26 13.42 13.57
13.78
13.28
872K 0.15%
Feb 25 13.4 13.68
13.94
13.23
580K -1.83%
Feb 24 13.65 13.32
13.7
13.32
843K 2.48%
Feb 23 13.32 12.91
13.4
12.61
802K 1.83%
Feb 22 13.08 13.13
13.58
12.92
1.5M 0.69%
Feb 19 12.99 12.88
13.05
12.77
915K 1.33%
Feb 18 12.82 11.98
12.88
11.83
1.1M 6.57%
Feb 17 12.03 12.6
12.63
11.86
882K -4.52%
Feb 16 12.6 12.69
12.87
12.06
1.3M -0.87%
Feb 12 12.71 12.95
13.68
12.58
1.9M -4.72%
Feb 11 13.34 12.1
13.68
11.55
5.9M 32.21%
Feb 10 10.09 9.94
10.23
9.68
861K 2.23%
Feb 9 9.87 10.15
10.18
9.81
679K -2.57%
Feb 8 10.13 9.91
10.2
9.91
800K 2.43%
Feb 5 9.89 9.8
10.08
9.74
372K 1.96%
Feb 4 9.7 9.6
9.78
9.46
265K 1.25%
Feb 3 9.58 9.19
9.7
9.16
553K 4.02%
Feb 2 9.21 9.06
9.3
8.92
306K 2.33%
Feb 1 9 8.9
9.04
8.72
389K 1.58%
Jan 29 8.86 9
9.15
8.82
543K -1.99%
Jan 28 9.04 9.3
9.31
8.81
528K -1.09%
Jan 27 9.14 9.6
9.63
8.83
886K -7.11%
Jan 26 9.84 10.17
10.17
9.8
351K -2.77%
Jan 25 10.12 10.18
10.29
9.82
305K -0.69%
Jan 22 10.19 9.94
10.21
9.94
298K 0.99%
Jan 21 10.09 10.14
10.14
9.96
280K -0.2%
Jan 20 10.11 10.1
10.15
9.95
442K 0.90%
Jan 19 10.02 9.97
10.09
9.79
476K 1.52%
Jan 15 9.87 9.92
10.01
9.8
262K -2.08%
Jan 14 10.08 9.87
10.21
9.87
395K 2.65%
Jan 13 9.82 9.88
9.91
9.55
441K -0.71%
Jan 12 9.89 9.71
10.04
9.69
259K 1.85%
Jan 11 9.71 9.74
9.95
9.59
326K -1.82%
Jan 8 9.89 10.15
10.22
9.87
401K -0.9%
Jan 7 9.98 9.74
10.5
9.74
811K 2.46%
Jan 6 9.74 9.49
9.85
9.42
512K 3.51%
Jan 5 9.41 9.47
9.68
9.39
363K -2.39%
Jan 4 9.64 9.53
9.76
9.28
452K 2.34%
Dec 31, 2020 9.42 9.57
9.6
9.27
569K -1.36%
Dec 30, 2020 9.55 9.66
9.7
9.51
309K -0.83%
Dec 29, 2020 9.63 9.8
9.8
9.56
310K -1.23%
Dec 28, 2020 9.75 9.77
9.78
9.52
238K 1.04%
Dec 24, 2020 9.65 9.66
9.69
9.53
98.8K -0.31%
Dec 23, 2020 9.68 9.7
9.77
9.51
261K 1.57%
Dec 22, 2020 9.53 9.38
9.56
9.27
408K 1.93%
Dec 21, 2020 9.35 9.26
9.4
9.21
396K -1.27%
Dec 18, 2020 9.47 9.36
9.48
9.29
1.1M 1.50%
Dec 17, 2020 9.33 9.15
9.39
9.09
495K 2.87%
Dec 16, 2020 9.07 9
9.12
8.86
412K 1.34%
Dec 15, 2020 8.95 8.84
8.96
8.66
574K 1.94%
Dec 14, 2020 8.78 8.74
8.88
8.67
599K 1.39%
Dec 11, 2020 8.66 8.53
8.67
8.5
260K 0.70%
Dec 10, 2020 8.6 8.56
8.63
8.46
287K 0.58%
Dec 9, 2020 8.55 8.6
8.71
8.51
468K -0.23%
Dec 8, 2020 8.57 8.34
8.61
8.3
365K 2.15%
Dec 7, 2020 8.39 8.55
8.6
8.3
337K -1.64%
Dec 4, 2020 8.53 7.96
8.56
7.9
948K 7.57%
Dec 3, 2020 7.93 7.8
7.94
7.72
701K 3.39%
Dec 2, 2020 7.67 7.69
7.83
7.58
527K -1.29%
Dec 1, 2020 7.77 7.53
7.8
7.46
577K 4.30%
Nov 30, 2020 7.45 7.54
7.55
7.35
702K -1.46%
Nov 27, 2020 7.56 7.42
7.58
7.42
189K 2.02%
Nov 25, 2020 7.41 7.52
7.64
7.36
555K -1.46%
Nov 24, 2020 7.52 7.52
7.6
7.44
503K 0.27%
Nov 23, 2020 7.5 7.56
7.6
7.37
515K -0.92%
Nov 20, 2020 7.57 7.47
7.66
7.24
2.0M 0.80%
Nov 19, 2020 7.51 7.4
7.6
7.22
1.3M 1.49%
Nov 18, 2020 7.4 7.31
7.48
7.28
612K 1.23%
Nov 17, 2020 7.31 7.36
7.36
7.2
506K -0.81%
Nov 16, 2020 7.37 7.13
7.46
7.13
779K 3.22%
Nov 13, 2020 7.14 7.14
7.24
6.96
361K 0.28%
Nov 12, 2020 7.12 7.18
7.24
6.96
685K -1.25%
Nov 11, 2020 7.21 7.32
7.43
7.12
501K -1.5%
Nov 10, 2020 7.32 7.43
7.43
7.05
566K -0.68%
Nov 9, 2020 7.37 7.81
7.86
7.34
2.2M -0.67%
Nov 6, 2020 7.42 7.82
8.2
7.21
2.0M -21.89%
Nov 5, 2020 9.5 9.3
9.88
9.21
1.1M 2.70%
Nov 4, 2020 9.25 8.91
9.34
8.88
381K 1.76%
Nov 3, 2020 9.09 9.2
9.22
9.01
514K 0.22%
Nov 2, 2020 9.07 8.94
9.1
8.82
458K 1.91%
Oct 30, 2020 8.9 9.13
9.16
8.8
581K -2.73%
Oct 29, 2020 9.15 8.81
9.23
8.71
667K 3.86%
Oct 28, 2020 8.81 8.55
8.92
8.45
454K 1.03%
Oct 27, 2020 8.72 8.76
8.89
8.7
205K -0.34%
Oct 26, 2020 8.75 8.71
8.94
8.63
200K -1.24%
Oct 23, 2020 8.86 8.73
8.93
8.62
272K 1.61%
Oct 22, 2020 8.72 8.49
8.76
8.43
758K 2.95%
Oct 21, 2020 8.47 8.45
8.64
8.39
240K 0.47%
Oct 20, 2020 8.43 8.37
8.62
8.28
333K 1.44%
Oct 19, 2020 8.31 8.39
8.54
8.26
270K -0.48%
Oct 16, 2020 8.35 8.36
8.61
8.3
258K -0.24%
Oct 15, 2020 8.37 8.55
8.65
8.22
348K -3.79%
Oct 14, 2020 8.7 8.49
8.79
8.4
1.4M 2.84%
Oct 13, 2020 8.46 8.44
8.63
8.35
293K -0.35%
Oct 12, 2020 8.49 8.61
8.7
8.44
434K -1.62%
Oct 9, 2020 8.63 8.49
8.95
8.49
489K 3.48%
Oct 8, 2020 8.34 8.22
8.42
8.17
328K 3.35%
Oct 7, 2020 8.07 7.91
8.08
7.87
475K 4.13%
Oct 6, 2020 7.75 8.26
8.26
7.73
366K -4.56%
Oct 5, 2020 8.12 7.85
8.16
7.8
354K 4.37%
Oct 2, 2020 7.78 7.5
7.8
7.48
310K 0.91%
Oct 1, 2020 7.71 7.44
7.71
7.33
580K 4.47%
Sep 30, 2020 7.38 7.64
7.64
7.36
361K -2.25%
Sep 29, 2020 7.55 7.55
7.57
7.32
207K 0.67%
Sep 28, 2020 7.5 7.49
7.63
7.43
275K 1.90%
Sep 25, 2020 7.36 6.95
7.36
6.91
377K 4.69%
Sep 24, 2020 7.03 7.07
7.26
6.92
495K -1.54%
Sep 23, 2020 7.14 7.37
7.51
7.12
459K -3.25%
Sep 22, 2020 7.38 7.24
7.4
7.13
341K 2.50%
Sep 21, 2020 7.2 7.16
7.22
7.04
511K -1.23%
Sep 18, 2020 7.29 7.23
7.35
7.12
932K 1.67%
Sep 17, 2020 7.17 7.13
7.31
7.13
373K -1.65%
Sep 16, 2020 7.29 7.45
7.48
7.25
685K -1.62%
Sep 15, 2020 7.41 7.7
7.7
7.36
1.3M -2.88%
Sep 14, 2020 7.63 7.42
7.67
7.28
415K 3.67%
Sep 11, 2020 7.36 7.55
7.65
7.36
326K -2%
Sep 10, 2020 7.51 7.76
7.82
7.51
412K -2.97%
Sep 9, 2020 7.74 7.59
7.8
7.5
532K 2.65%
Sep 8, 2020 7.54 7.81
7.86
7.53
469K -5.04%
Sep 4, 2020 7.94 8.26
8.27
7.82
527K -3.52%
Sep 3, 2020 8.23 8.85
8.85
8.16
421K -6.8%
Sep 2, 2020 8.83 9.04
9.06
8.63
568K -2.65%
Sep 1, 2020 9.07 8.7
9.11
8.59
712K 4.13%
Aug 31, 2020 8.71 9.16
9.16
8.65
556K -5.12%
Aug 28, 2020 9.18 9.31
9.31
9
260K -1.08%
Aug 27, 2020 9.28 9.39
9.4
9.23
405K -0.32%
Aug 26, 2020 9.31 9.24
9.32
9.19
467K 1.53%
Aug 25, 2020 9.17 9.22
9.22
9.04
263K -0.22%
Aug 24, 2020 9.19 9.05
9.23
9.03
460K 1.55%
Aug 21, 2020 9.05 8.78
9.21
8.74
751K 3.31%
Aug 20, 2020 8.76 8.81
8.89
8.75
204K -1.9%
Aug 19, 2020 8.93 9.12
9.17
8.89
413K -1.76%
Aug 18, 2020 9.09 9.1
9.17
8.92
406K 0.44%
Aug 17, 2020 9.05 8.99
9.12
8.75
558K 1.34%
Aug 14, 2020 8.93 8.74
9
8.73
294K 1.36%
Aug 13, 2020 8.81 8.85
8.99
8.72
248K -0.11%
Aug 12, 2020 8.82 9.16
9.16
8.8
297K -1.89%
Aug 11, 2020 8.99 9.3
9.42
8.97
410K -2.49%
Aug 10, 2020 9.22 9.36
9.44
9.16
396K -0.97%
Aug 7, 2020 9.31 9.34
9.61
9.25
439K -0.32%
Aug 6, 2020 9.34 9.85
9.9
9.25
741K -4.3%
Aug 5, 2020 9.76 9.2
10.16
9.2
1.6M 11.93%
Aug 4, 2020 8.72 8.5
8.74
8.41
626K 2.83%
Aug 3, 2020 8.48 8.1
8.56
8.02
606K 5.87%
Jul 31, 2020 8.01 7.94
8.07
7.78
675K -0.12%
Jul 30, 2020 8.02 7.82
8.05
7.77
495K 1.39%
Jul 29, 2020 7.91 7.9
7.99
7.83
374K 0.76%
Jul 28, 2020 7.85 7.78
8.03
7.76
537K 0.77%
Jul 27, 2020 7.79 7.71
7.8
7.62
250K 1.17%
Jul 24, 2020 7.7 7.81
7.81
7.62
252K -1.91%
Jul 23, 2020 7.85 7.82
8.06
7.76
395K 0.26%
Jul 22, 2020 7.83 7.67
8.01
7.67
852K 1.16%
Jul 21, 2020 7.74 7.83
7.88
7.69
487K 0.65%
Jul 20, 2020 7.69 7.69
7.73
7.6
350K -0.77%
Jul 17, 2020 7.75 7.88
7.93
7.71
323K -1.52%
Jul 16, 2020 7.87 7.81
7.91
7.72
274K 0%
Jul 15, 2020 7.87 7.77
8
7.72
519K 4.52%
Jul 14, 2020 7.53 7.38
7.58
7.33
460K 2.31%
Jul 13, 2020 7.36 7.5
7.6
7.31
471K -1.21%
Jul 10, 2020 7.45 7.43
7.58
7.36
300K 0.68%
Jul 9, 2020 7.4 7.58
7.58
7.32
459K -1.6%
Jul 8, 2020 7.52 7.5
7.53
7.31
643K 0.80%
Jul 7, 2020 7.46 7.51
7.54
7.36
293K -1.71%
Jul 6, 2020 7.59 7.59
7.63
7.39
407K 2.02%
Jul 2, 2020 7.44 7.48
7.57
7.39
420K 1.50%
Jul 1, 2020 7.33 7.33
7.46
7.21
505K 0.14%
Jun 30, 2020 7.32 7.3
7.45
7.2
1.4M 0.69%
Jun 29, 2020 7.27 7.17
7.3
7.05
389K 2.68%
Jun 26, 2020 7.08 7.3
7.36
7.05
2.2M -4.32%
Jun 25, 2020 7.4 7.25
7.47
7.24
430K 1.51%
Jun 24, 2020 7.29 7.38
7.49
7.29
587K -2.8%
Jun 23, 2020 7.5 7.49
7.56
7.37
435K 1.63%
Jun 22, 2020 7.38 7.41
7.45
7.33
391K -0.81%
Jun 19, 2020 7.44 7.61
7.84
7.44
1.4M -1.46%
Jun 18, 2020 7.55 7.31
7.68
7.31
427K 2.03%
Jun 17, 2020 7.4 7.49
7.49
7.26
577K -0.94%
Jun 16, 2020 7.47 7.63
7.68
7.38
571K 1.77%
Jun 15, 2020 7.34 6.95
7.4
6.9
714K 2.37%
Jun 12, 2020 7.17 7.41
7.44
6.9
857K 0.42%
Jun 11, 2020 7.14 7.19
7.44
7.09
659K -4.93%
Jun 10, 2020 7.51 7.64
7.72
7.45
539K -1.96%
Jun 9, 2020 7.66 7.72
7.84
7.65
568K -2.67%
Jun 8, 2020 7.87 7.9
8
7.8
494K 0.64%
Jun 5, 2020 7.82 7.72
8
7.6
589K 5.82%
Jun 4, 2020 7.39 7.6
7.63
7.13
669K -4.03%
Jun 3, 2020 7.7 7.52
7.81
7.42
688K 4.76%
Jun 2, 2020 7.35 7.25
7.48
7.16
666K 2.37%
Jun 1, 2020 7.18 6.94
7.3
6.78
612K 3.16%
May 29, 2020 6.96 6.73
6.98
6.54
1.0M 2.35%
May 28, 2020 6.8 7.13
7.18
6.79
620K -3.27%
May 27, 2020 7.03 6.8
7.05
6.65
835K 6.35%
May 26, 2020 6.61 6.39
6.68
6.35
772K 6.96%
May 22, 2020 6.18 6.18
6.21
6.01
559K 0.82%
May 21, 2020 6.13 6.05
6.16
5.92
864K 0.66%
May 20, 2020 6.09 6.13
6.24
6.07
469K 1%
May 19, 2020 6.03 5.92
6.37
5.9
729K 1.01%
May 18, 2020 5.97 5.94
6.14
5.82
964K 5.11%
May 15, 2020 5.68 5.62
5.81
5.58
600K 1.07%
May 14, 2020 5.62 5.48
5.65
5.28
691K 0.36%
May 13, 2020 5.6 5.85
5.93
5.46
782K -5.25%
May 12, 2020 5.91 5.98
6.09
5.91
516K -0.51%
May 11, 2020 5.94 6.01
6.06
5.83
1.8M -2.46%
May 8, 2020 6.09 5.99
6.24
5.96
801K 2.18%
May 7, 2020 5.96 6
6.11
5.95
669K -0.83%
May 6, 2020 6.01 6.25
6.28
5.69
1.6M -6.82%
May 5, 2020 6.45 6.6
6.89
6.41
1.3M -0.31%
May 4, 2020 6.47 6.8
6.87
6.39
461K -4.71%
May 1, 2020 6.79 6.9
7.02
6.74
514K -5.43%
Apr 30, 2020 7.18 7.09
7.32
6.96
817K -1.37%
Apr 29, 2020 7.28 7.27
7.49
7.08
683K 3.41%
Apr 28, 2020 7.04 7.05
7.21
6.76
649K 2.47%
Apr 27, 2020 6.87 6.56
6.98
6.56
660K 5.21%
Apr 24, 2020 6.53 6.38
6.65
6.36
470K 2.03%
Apr 23, 2020 6.4 6.1
6.55
6.03
606K 4.92%
Apr 22, 2020 6.1 6.13
6.18
6.01
551K 1.84%
Apr 21, 2020 5.99 5.97
6.11
5.84
570K -2.6%
Apr 20, 2020 6.15 6.14
6.24
6
807K -1.13%
Apr 17, 2020 6.22 6.22
6.37
6.2
836K 2.13%
Apr 16, 2020 6.09 6.25
6.41
5.95
777K -2.72%
Apr 15, 2020 6.26 6.32
6.47
6.12
460K -3.99%
Apr 14, 2020 6.52 6.35
6.67
6.35
766K 3.66%
Apr 13, 2020 6.29 6.27
6.47
6.09
641K -3.53%
Apr 9, 2020 6.52 6.57
6.84
6.42
705K 2.19%
Apr 8, 2020 6.38 6.31
6.5
6.16
665K 2.41%
Apr 7, 2020 6.23 6.44
6.61
6.2
765K 0.16%
Apr 6, 2020 6.22 5.95
6.32
5.95
644K 8.74%
Apr 3, 2020 5.72 5.93
6.1
5.6
614K -4.35%
Apr 2, 2020 5.98 5.92
6.13
5.82
520K -0.5%
Apr 1, 2020 6.01 6.26
6.28
5.73
618K -7.54%
Mar 31, 2020 6.5 6.69
6.98
6.4
980K -4.55%
Mar 30, 2020 6.81 7.03
7.04
6.65
617K -2.58%
Mar 27, 2020 6.99 6.78
7.38
6.65
810K 3.10%
Mar 26, 2020 6.78 6.37
6.84
6.37
633K 7.11%
Mar 25, 2020 6.33 6.2
6.64
6.05
681K 1.61%
Mar 24, 2020 6.23 5.93
6.31
5.88
932K 8.73%
Mar 23, 2020 5.73 5.71
6.11
5.55
694K -0.52%
Mar 20, 2020 5.76 5.94
6.11
5.68
950K -4.32%
Mar 19, 2020 6.02 5.17
6.18
5.17
649K 14.45%
Mar 18, 2020 5.26 5.69
5.84
5.09
745K -11.3%
Mar 17, 2020 5.93 5.94
6.07
5.64
868K 0.51%
Mar 16, 2020 5.9 4.55
6.17
4.55
446K -12.59%
Mar 13, 2020 6.75 6.76
6.88
6.48
1.4M 3.85%
Mar 12, 2020 6.5 6.65
6.78
5.69
522K -7.54%
Mar 11, 2020 7.03 7.13
7.29
6.85
600K -3.43%
Mar 10, 2020 7.28 7.45
7.45
6.92
682K 0.28%
Mar 9, 2020 7.26 7.52
7.57
7.24
541K -9.02%
Mar 6, 2020 7.98 7.98
8.3
7.8
364K -1.72%
Mar 5, 2020 8.12 8.18
8.33
7.99
464K -2.4%
Mar 4, 2020 8.32 8.59
8.6
8.19
680K -2.35%
Mar 3, 2020 8.52 8.95
9.02
8.29
723K -3.95%
Mar 2, 2020 8.87 8.97
8.99
8.68
459K -0.89%
Feb 28, 2020 8.95 9.05
9.25
8.79
1.0M -1.1%
Feb 27, 2020 9.05 9.25
9.5
9.01
736K -4.03%
Feb 26, 2020 9.43 9.47
9.54
9.19
503K -0.42%
Feb 25, 2020 9.47 9.51
9.62
9.43
609K -0.32%
Feb 24, 2020 9.5 9.62
9.82
9.48
588K -4.33%
Feb 21, 2020 9.93 9.89
10.03
9.76
340K 1.22%
Feb 20, 2020 9.81 9.81
9.94
9.65
249K 0.20%
Feb 19, 2020 9.79 9.61
9.97
9.57
410K 2.09%
Feb 18, 2020 9.59 9.8
9.84
9.55
441K -1.94%
Feb 14, 2020 9.78 10.04
10.16
9.65
506K -2.78%
Feb 13, 2020 10.06 9.45
10.46
9.33
759K -7.28%
Feb 12, 2020 10.85 10.8
10.9
10.73
534K 0.46%
Feb 11, 2020 10.8 10.65
10.99
10.51
565K 1.22%
Feb 10, 2020 10.67 10.61
10.71
10.45
366K 0.38%
Feb 7, 2020 10.63 10.51
10.79
10.39
366K 1.14%
Feb 6, 2020 10.51 10.52
10.71
10.42
277K 0.48%
Feb 5, 2020 10.46 10.37
10.54
10.27
300K 1.75%
Feb 4, 2020 10.28 10.21
10.32
9.98
250K 1.08%
Feb 3, 2020 10.17 10.1
10.2
9.99
250K 0.99%
Jan 31, 2020 10.07 10.14
10.24
10
365K -1.66%
Jan 30, 2020 10.24 10.01
10.25
10.01
220K 1.19%
Jan 29, 2020 10.12 10.07
10.18
10.02
332K 0.40%
Jan 28, 2020 10.08 10.31
10.37
10.04
298K -2.23%
Jan 27, 2020 10.31 10.1
10.41
10.07
207K -0.19%
Jan 24, 2020 10.33 10.52
10.62
10.19
228K -2.27%
Jan 23, 2020 10.57 10.46
10.62
10.36
278K 0.38%
Jan 22, 2020 10.53 10.51
10.58
10.32
239K 0.96%
Jan 21, 2020 10.43 10.45
10.54
10.3
284K -0.67%
Jan 17, 2020 10.5 10.63
10.63
10.34
341K 0.10%
Jan 16, 2020 10.49 10.45
10.6
10.35
213K 1.16%
Jan 15, 2020 10.37 10.22
10.49
10.17
267K 0.78%
Jan 14, 2020 10.29 10.1
10.36
10.1
385K 1.18%
Jan 13, 2020 10.17 9.85
10.21
9.81
270K 3.04%
Jan 10, 2020 9.87 9.91
9.91
9.75
291K -0.6%
Jan 9, 2020 9.93 9.92
9.96
9.77
218K 0.51%
Jan 8, 2020 9.88 9.94
10.22
9.85
543K -0.4%
Jan 7, 2020 9.92 9.7
10.06
9.7
312K 1.74%
Jan 6, 2020 9.75 9.55
9.81
9.53
686K 0.93%
Jan 3, 2020 9.66 9.67
9.79
9.65
223K -1.13%
Jan 2, 2020 9.77 9.92
9.95
9.66
497K -0.91%
Dec 31, 2019 9.86 9.44
9.93
9.38
345K 3.57%
Dec 30, 2019 9.52 9.75
9.77
9.5
586K -2.66%
Dec 27, 2019 9.78 10.09
10.16
9.73
402K -2.2%
Dec 26, 2019 10 10.12
10.2
9.5
1.8M -1.48%
Dec 24, 2019 10.15 10
10.18
10
90.7K 1.10%
Dec 23, 2019 10.04 10.2
10.23
9.9
290K -1.28%
Dec 20, 2019 10.17 9.93
10.28
9.71
1.2M 2.62%
Dec 19, 2019 9.91 10.62
10.62
9.51
1.2M -11.28%
Dec 18, 2019 11.17 11.08
11.42
11.06
401K 0.18%
Dec 17, 2019 11.15 10.95
11.16
10.84
369K 2.01%
Dec 16, 2019 10.93 11.09
11.32
10.92
324K -0.64%
Dec 13, 2019 11 10.86
11.05
10.78
263K 0.92%
Dec 12, 2019 10.9 10.78
10.97
10.72
321K 0.46%
Dec 11, 2019 10.85 10.97
11
10.83
264K -0.64%
Dec 10, 2019 10.92 10.94
11.01
10.81
436K 0.18%
Dec 9, 2019 10.9 10.59
10.93
10.49
649K 3.12%
Dec 6, 2019 10.57 10.64
10.66
10.36
417K 0.19%
Dec 5, 2019 10.55 10.5
10.62
10.38
358K 0.86%
Dec 4, 2019 10.46 10.54
10.59
10.42
366K -0.76%
Dec 3, 2019 10.54 10.4
10.54
10.36
532K -0.38%
Dec 2, 2019 10.58 10.45
10.59
10.36
416K 1.44%
Nov 29, 2019 10.43 10.52
10.55
10.41
255K -1.42%
Nov 27, 2019 10.58 10.75
10.75
10.54
340K -1.03%
Nov 26, 2019 10.69 10.6
10.82
10.56
400K 0.38%
Nov 25, 2019 10.65 10.48
10.85
10.39
506K 1.82%
Nov 22, 2019 10.46 10.33
10.5
10.2
614K 2.35%
Nov 21, 2019 10.22 10.36
10.38
10.15
587K -0.58%
Nov 20, 2019 10.28 10.44
10.46
10.15
602K -2.37%
Nov 19, 2019 10.53 10.87
10.91
10.44
700K -3.04%
Nov 18, 2019 10.86 11.06
11.07
10.72
659K 0.18%
Nov 15, 2019 10.84 10.76
10.87
10.62
351K 1.50%
Nov 14, 2019 10.68 10.58
10.69
10.34
480K 0.95%
Nov 13, 2019 10.58 10.5
10.71
10.41
407K -0.09%
Nov 12, 2019 10.59 10.57
10.7
10.41
520K 0.47%
Nov 11, 2019 10.54 10.35
10.73
10.32
531K 1.25%
Nov 8, 2019 10.41 10.22
10.6
10.16
508K 1.26%
Nov 7, 2019 10.28 10.26
11.09
9.69
1.4M 7.76%
Nov 6, 2019 9.54 9.53
9.6
9.42
734K 0.63%
Nov 5, 2019 9.48 8.93
9.55
8.93
981K 6.04%
Nov 4, 2019 8.94 8.74
8.95
8.73
410K 3.23%
Nov 1, 2019 8.66 8.65
8.86
8.61
302K 0.58%
Oct 31, 2019 8.61 8.89
8.94
8.51
385K -3.58%
Oct 30, 2019 8.93 8.45
8.95
8.41
509K 6.31%
Oct 29, 2019 8.4 8.5
8.63
8.28
1.0M -1.64%
Oct 28, 2019 8.54 8.43
8.54
8.43
220K 1.55%
Oct 25, 2019 8.41 8.29
8.47
8.28
292K 0.84%
Oct 24, 2019 8.34 8.24
8.52
8.23
451K 1.83%
Oct 23, 2019 8.19 8.12
8.22
8.05
1.0M 0.99%
Oct 22, 2019 8.11 8.09
8.15
8.06
267K 0.12%
Oct 21, 2019 8.1 8.1
8.17
8
350K 0.75%
Oct 18, 2019 8.04 8.13
8.16
7.99
321K -1.59%
Oct 17, 2019 8.17 8.15
8.31
8.09
416K 1.11%
Oct 16, 2019 8.08 8.21
8.27
7.99
330K -1.46%
Oct 15, 2019 8.2 8.16
8.4
8.15
351K 0.37%
Oct 14, 2019 8.17 8.24
8.29
7.95
257K -1.57%
Oct 11, 2019 8.3 8.41
8.64
8.29
494K -0.12%
Oct 10, 2019 8.31 8.08
8.53
7.89
1.7M 3.49%
Oct 9, 2019 8.03 7.97
8.14
7.95
277K 1.39%
Oct 8, 2019 7.92 7.82
7.94
7.78
322K -0.13%
Oct 7, 2019 7.93 7.68
7.98
7.61
789K 2.99%
Oct 4, 2019 7.7 7.83
7.88
7.68
540K -1.66%
Oct 3, 2019 7.83 7.63
7.88
7.51
350K 2.22%
Oct 2, 2019 7.66 7.89
7.91
7.45
894K -4.13%
Oct 1, 2019 7.99 7.85
8.22
7.84
373K 2.17%
Sep 30, 2019 7.82 7.65
7.86
7.62
450K 2.62%
Sep 27, 2019 7.62 7.61
7.73
7.52
576K 0.26%
Sep 26, 2019 7.6 7.61
7.72
7.54
336K -0.26%
Sep 25, 2019 7.62 7.86
7.87
7.51
624K -2.93%
Sep 24, 2019 7.85 7.95
8.06
7.82
638K -1.38%
Sep 23, 2019 7.96 7.9
8.02
7.77
762K 0%
Sep 20, 2019 7.96 8.06
8.19
7.91
1.4M -1.49%
Sep 19, 2019 8.08 8.2
8.31
8.05
763K -1.58%
Sep 18, 2019 8.21 8.22
8.26
8.09
478K -0.12%
Sep 17, 2019 8.22 8.34
8.34
8.02
560K -1.79%
Sep 16, 2019 8.37 8.12
8.54
8.12
468K 2.32%
Sep 13, 2019 8.18 8.17
8.28
8.1
458K 0.62%
Sep 12, 2019 8.13 8.18
8.2
7.9
590K 0.25%
Sep 11, 2019 8.11 7.96
8.28
7.86
803K 2.40%
Sep 10, 2019 7.92 7.76
7.96
7.67
873K 1.54%
Sep 9, 2019 7.8 7.4
7.81
7.3
398K 5.55%
Sep 6, 2019 7.39 7.48
7.51
7.35
426K -0.94%
Sep 5, 2019 7.46 7.09
7.51
7.09
572K 5.82%
Sep 4, 2019 7.05 7.15
7.17
6.99
369K -0.7%
Sep 3, 2019 7.1 7.25
7.32
7.05
454K -3.27%
Aug 30, 2019 7.34 7.36
7.41
7.27
533K -0.54%
Aug 29, 2019 7.38 7.31
7.46
7.28
544K 1.51%
Aug 28, 2019 7.27 7.21
7.36
7.18
423K 0.28%
Aug 27, 2019 7.25 7.42
7.44
7.23
438K -1.89%
Aug 26, 2019 7.39 7.56
7.56
7.27
419K -1.34%
Aug 23, 2019 7.49 7.48
7.59
7.45
486K -0.27%
Aug 22, 2019 7.51 7.57
7.57
7.44
406K -0.53%
Aug 21, 2019 7.55 7.62
7.75
7.52
486K -0.4%
Aug 20, 2019 7.58 7.78
7.81
7.57
380K -2.7%
Aug 19, 2019 7.79 7.92
7.97
7.75
626K -0.26%
Aug 16, 2019 7.81 7.65
7.82
7.59
784K 2.36%
Aug 15, 2019 7.63 7.52
7.64
7.5
444K 1.73%
Aug 14, 2019 7.5 7.65
7.66
7.37
999K -1.19%
Aug 13, 2019 7.59 7.47
7.91
7.47
656K 1.20%
Aug 12, 2019 7.5 7.53
7.92
7.46
1.5M 0.40%
Aug 9, 2019 7.47 7.6
7.66
7.35
1.7M -0.27%
Aug 8, 2019 7.49 7.35
7.52
7.35
1.4M 3.03%
Aug 7, 2019 7.27 7.8
8.16
6.92
4.4M -28.37%
Aug 6, 2019 10.15 10.17
10.26
10.03
502K -0.2%
Aug 5, 2019 10.17 10.3
10.32
10.15
408K -3.14%
Aug 2, 2019 10.5 10.45
10.54
10.36
588K 0.19%
Aug 1, 2019 10.48 10.6
10.7
10.38
819K -0.38%
Jul 31, 2019 10.52 10.78
10.89
10.42
612K -2.41%
Jul 30, 2019 10.78 10.83
11.03
10.64
749K 2.18%
Jul 29, 2019 10.55 10.84
10.93
10.41
765K -3.12%
Jul 26, 2019 10.89 10.99
11.12
10.89
262K -0.46%
Jul 25, 2019 10.94 11.13
11.18
10.88
190K -1.71%
Jul 24, 2019 11.13 11.02
11.18
10.98
545K 0.82%
Jul 23, 2019 11.04 11.13
11.13
10.99
301K -0.18%
Jul 22, 2019 11.06 11.13
11.16
10.98
170K -0.36%
Jul 19, 2019 11.1 11.16
11.28
11.05
283K -0.54%
Jul 18, 2019 11.16 11.23
11.26
11.09
260K -0.89%
Jul 17, 2019 11.26 11.32
11.42
11.17
296K -0.62%
Jul 16, 2019 11.33 11.34
11.46
11.27
415K 0%
Jul 15, 2019 11.33 11.32
11.4
11.18
575K 0.09%
Jul 12, 2019 11.32 11.79
11.81
11.24
461K -3.58%
Jul 11, 2019 11.74 11.8
11.99
11.71
1.3M -0.93%
Jul 10, 2019 11.85 11.77
11.88
11.69
630K 1.28%
Jul 9, 2019 11.7 11.19
11.81
11.19
620K 3.91%
Jul 8, 2019 11.26 11.48
11.48
11.16
1.2M -2.34%
Jul 5, 2019 11.53 11.22
11.63
11.22
534K 1.86%
Jul 3, 2019 11.32 11
11.44
10.92
673K 3.47%
Jul 2, 2019 10.94 10.82
11.01
10.82
786K 0.83%
Jul 1, 2019 10.85 10.9
11.04
10.84
577K 1.02%
Jun 28, 2019 10.74 10.72
10.87
10.57
3.3M 0.09%
Jun 27, 2019 10.73 10.52
10.82
10.24
521K 2%
Jun 26, 2019 10.52 10.45
10.61
10.45
319K 0.86%
Jun 25, 2019 10.43 10.67
10.67
10.35
540K -1.88%
Jun 24, 2019 10.63 10.55
10.74
10.5
559K 0.76%
Jun 21, 2019 10.55 10.86
10.95
10.44
1.2M -3.65%
Jun 20, 2019 10.95 11.12
11.18
10.93
419K -0.9%
Jun 19, 2019 11.05 11.08
11.1
10.94
437K -0.09%
Jun 18, 2019 11.06 11.07
11.2
10.97
342K 0.82%
Jun 17, 2019 10.97 11.01
11.11
10.93
356K -0.36%
Jun 14, 2019 11.01 10.97
11.12
10.9
348K 0.18%
Jun 13, 2019 10.99 10.9
11.06
10.85
422K 1.67%
Jun 12, 2019 10.81 10.72
10.88
10.61
338K 0.75%
Jun 11, 2019 10.73 10.93
11.11
10.68
528K -0.92%
Jun 10, 2019 10.83 10.59
10.94
10.59
432K 2.65%
Jun 7, 2019 10.55 10.64
10.65
10.46
420K -0.66%
Jun 6, 2019 10.62 10.94
10.94
10.51
546K -2.39%
Jun 5, 2019 10.88 10.98
11
10.8
485K -0.55%
Jun 4, 2019 10.94 10.63
11.07
10.63
776K 3.89%
Jun 3, 2019 10.53 10.59
10.61
10.42
518K -0.38%
May 31, 2019 10.57 10.39
10.61
10.39
469K 0.57%
May 30, 2019 10.51 10.4
10.55
10.35
330K 1.15%
May 29, 2019 10.39 10.64
10.64
10.34
439K -3.08%
May 28, 2019 10.72 10.59
10.86
10.59
416K 1.32%
May 24, 2019 10.58 10.33
10.64
10.32
454K 2.82%
May 23, 2019 10.29 10.41
10.48
10.18
526K -0.68%
May 22, 2019 10.36 10.37
10.47
10.32
389K -1.05%
May 21, 2019 10.47 10.43
10.62
10.41
439K 0.58%
May 20, 2019 10.41 10.34
10.58
10.27
341K -0.29%
May 17, 2019 10.44 10.4
10.6
10.38
425K -0.85%
May 16, 2019 10.53 10.45
10.7
10.38
686K 0.96%
May 15, 2019 10.43 10.21
10.52
10.15
611K 1.76%
May 14, 2019 10.25 10.2
10.38
10.1
554K 0.39%
May 13, 2019 10.21 10.12
10.24
10.07
524K -1.35%
May 10, 2019 10.35 10.17
10.4
10.17
586K 0.98%
May 9, 2019 10.25 10.39
10.39
10
450K -1.44%
May 8, 2019 10.4 10.3
10.66
9.7
743K 7.88%
May 7, 2019 9.64 9.61
9.7
9.55
375K -0.92%
May 6, 2019 9.73 9.48
9.8
9.48
337K 0.62%
May 3, 2019 9.67 9.4
9.69
9.37
390K 3.87%
May 2, 2019 9.31 9.24
9.36
9.14
411K 0.87%
May 1, 2019 9.23 9.35
9.37
9.19
627K -0.65%
Apr 30, 2019 9.29 9.54
9.59
9.21
718K -2.31%
Apr 29, 2019 9.51 9.62
9.71
9.46
358K -0.83%
Apr 26, 2019 9.59 9.37
9.64
9.31
323K 2.35%
Apr 25, 2019 9.37 9.25
9.4
9.13
332K 0.97%
Apr 24, 2019 9.28 9.33
9.4
9.24
480K -0.43%
Apr 23, 2019 9.32 9.24
9.43
9.17
614K 0.65%
Apr 22, 2019 9.26 9.5
9.5
9.14
319K -2.53%
Apr 18, 2019 9.5 9.34
9.62
9.25
720K 1.39%
Apr 17, 2019 9.37 9.51
9.64
9.15
891K 3.42%
Apr 16, 2019 9.06 9.05
9.16
8.92
1.1M 0.44%
Apr 15, 2019 9.02 9.27
9.29
8.99
312K -2.49%
Apr 12, 2019 9.25 9.37
9.37
9.2
344K -0.75%
Apr 11, 2019 9.32 9.43
9.43
9.3
368K -0.75%
Apr 10, 2019 9.39 9.36
9.45
9.32
295K 0.64%
Apr 9, 2019 9.33 9.61
9.61
9.32
440K -3.01%
Apr 8, 2019 9.62 9.86
9.88
9.62
358K -2.73%
Apr 5, 2019 9.89 9.85
9.98
9.84
422K 0.51%
Apr 4, 2019 9.84 9.78
9.84
9.7
241K 0.72%
Apr 3, 2019 9.77 9.93
9.93
9.7
371K -0.71%
Apr 2, 2019 9.84 9.89
9.89
9.78
349K 0%


Jump to (Finance sites)

Google    
         

Other stocks 

mcd  urbn  xom  vale  vmw  wba  dnow  mtb  ttm  schw  xray  rh 

Support this project

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

Social Media 




Recommended Books

The Intelligent Investor
Buy on Amazon

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

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