Acheter l'action de Eramet et voir le cours en temps réel

Groupe minier et métallurgique mondial, Eramet fait partie des acteurs clés de l’extraction ainsi que de la valorisation des métaux, mais également de l’élaboration et la transformation d’alliages à forte valeur ajoutée. Entreprise française créée en 1880 sous le nom de SLN (Société Le Nickel), elle a acquis au fil des années de nombreuses sociétés pour se développer à l’international tout en prenant une prise de participation dans de nombreuses entreprises : Eurotungstène, Cofremmi, Comilog, SIMA, etc. En 2021, elle réalise un chiffre d’affaires de 3,668 milliards d’euros pour un résultat net de 365 millions tandis que sa capitalisation boursière est de 2,273 milliards, dont 1,335 milliard de fonds propres. Eramet verse des dividendes à ses actionnaires depuis 2000, mais certaines années, elle n’a pas pu tenir ses engagements (de 2015 à 2018 ainsi qu’en 2020 et 2021 – aucun dividende n’a été versé). Suivez cet article si vous souhaitez savoir comment acheter une action.

L'action d'Eramet
Comment devenir actionnaire d'Eramet

Comment acheter l'action Eramet : Guide rapide

1

ÉTAPE 1 :
Choisir un courtier

Pour acheter une action, vous devez dans un premier temps ouvrir un compte chez un courtier. Nous choisissons pour cet exemple Degiro, car c’est un courtier sûr qui est basé dans l’Union européenne et régulé par l’AMF.

Pour ouvrir un compte, il suffit de cliquer sur ce lien et de renseigner votre identité, car il ne faut pas oublier que vos plus-values boursières devront être déclarées puisqu’elles sont soumises à l’impôt sur le revenu. Tous les courtiers ont donc l’obligation de vérifier votre identité.

degiro

Choisir un courtier

2

ÉTAPE 2 :
Acheter l’action Eramet

Quand votre compte est ouvert chez le courtier, vous pouvez aller dans la section achat et cliquer pour passer un ordre de bourse. Si vous souhaitez aller plus vite, le plus simple est de cliquer sur « ordre au marché », c’est-à-dire que vous achèterez l’action Eramet au cours du marché actuel ou au cours d’ouverture si vous passez l’ordre de bourse pendant la fermeture de la bourse sur laquelle est cotée l’action Eramet.

Acheter l’action Eramet

Parcours historique de l’entreprise

C’est en 1880 que l’entreprise française Eramet voit le jour sous le nom de Société Le Nickel abrégé en SLN pour l’exploitation des mines de nickel en Nouvelle-Calédonie. C’est au fil des années que la société s’est construite en passant ainsi de SLN à Eramet en 1992. Dès lors, elle fait l’acquisition de nombreuses entreprises dans le secteur minier et de la métallurgie tout en prenant une prise de participation dans différentes sociétés de part et d’autre de la planète :

  • 1994 : acquisition de 51 % de la société Eurotungstène et de la filiale Cofremmi de BRGM (bureau de recherches géologiques et minières – une société publique française) ;
  • 1996 : prise de participation de 46 % au capital de Comilog (entreprise basée au Gabon) ;
  • 1999 : intégration de la société SIMA (société industrielle de métallurgie avancée – famille Duval), cession de 30 % du capital de la Société Le Nickel-SLN, acquisition des activités manganèse du groupe norvégien Elkem ;
  • 2002 : acquisition de l’usine d’alliages de manganèse de Guilin (Chine) ;
  • 2003 : prise de contrôle à 100 % d’Eurotungstène ;
  • 2005 : prise de participation à 100 % dans Bear Metallurgical, lancement de la construction d’une nouvelle unité de recyclage de catalyseurs pétroliers au Canada ;
  • 2006 : acquisition de Weda Bay Nickel – possédant un grand gisement de nickel en Indonésie ;
  • 2008 : acquisition de 56 % de la société norvégienne Tinfos ;
  • 2009 : partenariat à 100 % dans Erallloys – société regroupant les activités de l’ancien Tinfos hors centrale électrique de Notodden.

S’en suivent de nouvelles acquisitions, des participations, des cessions de part ainsi que d’autres évènements faisant d’Eramet l’entreprise métallurgique et minière mondiale qu’elle est aujourd’hui. Se concentrant principalement sur les alliages métalliques, l’entreprise s’intéresse depuis peu à d’autres métaux à forte rentabilité, tels que le lithium et le niobium, et a intégré depuis quelques années dans ses services le recyclage de minerais.

Profil sur les marchés financiers et organisation

Faisant partie du secteur des matériaux de base dans la catégorie des sociétés minières intégrées, Eramet se trouve dans le Compartiment A d’Euronext et pour code ISIN FR0000131757 tandis que son code mnémonique est ERA. Entreprise mondiale, elle accompagne la transition énergétique en développant aujourd’hui des activités à fort potentiel de croissance, comme l’extraction et le raffinage du lithium ainsi que le recyclage. Eramet se positionne par ailleurs en tant que partenaire privilégié de ses clients des secteurs de l’aciérie inox, de l’énergie, de la sidérurgie ou encore des nouvelles générations de batteries ainsi que de l’aéronautique et de l’industrie des pigments.

L’entreprise fait partie du CAC Mid 60 avec une capitalisation boursière de 2,3 milliards d’euros pour plus de 28,7 millions de titres en circulation. La société dispose de 1,335 milliard d’euros de fonds propres avec une dette nette/FP de 59,9 % - 388 millions d’euros de dette nette estimée en 2022. En 2021, Eramet a réalisé près de 3,7 milliards d’euros de chiffre d’affaires pour un résultat net de 365 millions – l’estimation pour 2022 est de 750 millions d’euros pour un PER de 3 fois tandis que le dividende estimé est de 2,50 € - le dernier versement a été fait le 03/06/2022 pour un montant de 2,50 €/action.

Le chiffre d’affaires par famille de produits de la société est essentiellement de la manière suivante :

  • 61,8 % de manganèse ;
  • 28,5 % de nickel ;
  • 9,5 % de sables minéralisés.

Quant à la répartition géographique du CA, elle est comme suit : 26,3 % en Europe, dont 6,9 % en France, 26,9 % en Asie, 17,9 % en Amérique du Nord, 16,5 % en Chine, 3,1 % en Afrique, 1,6 % en Océanie et 0,8 % en Amérique latine.

Le capital de l’entreprise est quant à lui réparti entre les actionnaires suivants (août 2022) :

Il faut savoir que la famille Duval détient 44 % des droits de vote à travers ses sociétés CEIR et Sorame) tandis que l’État français en détient 30 %.

Principaux actionnaires Pourcentage

Famille Duval

37,1 %

État français

28,4 %

STCPI (provinces néo-calédoniennes)

4,03 %

Salariés (plan d’épargne)

1,74 %

Banque centrale de Norvège

0,89 %

VanEck Associates

0,86 %

The Vanguard Group

0,86 %

Dimensional Fund Advisors

0,80 %

Autocontrôle

0,64 %

Invesco Advisers

0,48 %

Évolution du cours de l’action Eramet

Entre 1992 et début 2004, le cours de l’action ERA ne dépasse pas les 60 €. à partir de mars 2004, celui-ci connaît une croissance fulgurante en atteignant un premier pic à 80,30 € le 1er février 2005 puis un autre à 94,05 € en juillet 2005, soit une augmentation de plus de 17 % en moins de 6 mois avant de connaître une légère baisse à 71,85 € en novembre 2005. Mais après, la croissance est exponentielle et le cours de bourse d’Eramet atteint alors 643 € en mai 2008. Malheureusement, cela n’a pas duré et jusqu’en février 2009, l’action a chuté à 114,15 €. Entre cette période et septembre 2011, le cours de bourse d’Eramet a connu des hauts et des bas, entre un nouveau sommet à 274,95 € en avril 2010 à un creux à 102,55 € en septembre 2011. L’action peine par la suite à se rétablir et chute même à 17,90 € en janvier 2016. Ce ne sera qu’à partir de mars 2017 qu’une hausse se profilera à 38 € jusqu’à 151,20 € en mai 2018 – une belle reprise. Avec la pandémie de COVID-19 et la récession économique engendrée, le cours de l’action ERA a de nouveau chuté entre 2019 et 2020 pour retrouver une pente montante et retrouver le pic de mai 2018.

Versement de dividende

L’entreprise Eramet verse des dividendes à ses actionnaires depuis 2000, mais avec des interruptions dues à différentes circonstances. Habituellement, le dividende est détaché une fois au mois de juin. Pour 2022, il était de 2,50 €/action tandis que les deux années précédentes, la société n’en a pas versé à cause de la pandémie de Covid-19. Entre 2014 et 2017, aucun dividende n’a également été versé. Auparavant, celui-ci variait d’une année à une autre comme le montre le tableau ci-dessous :

Année Montant Variation

2022

2,500 € 0 %

2021

0,000 €0 %

2020

0,000 €-100 %

2019

0,600 € -73.91 %

2018

2,300 € 0 %

2017

0,000 € 0 %

2016

0,000 € 0 %

2015

0,000 €0 %

2014

0,000 € -100 %

2013

1,300 € -42.22 %

2012

2,250 € -35.71 %

2011

3,500 € 94.44 %

2010

1,800 € -65.71 %

2009

5,250 € -12.5 %

2008

6,000 € 106.9 %

2007

2,900 € 38.1 %

2006

2,100 € 5 %

2005

2,000 € 55.04 %

2004

1,290 € -14 %

2003

1,500 € 177.78 %

2002

0,540 € -58.46 %

2001

1,300 € 116.67 %

2000

0,600 € 0 %
evolution cours action

Pourquoi Investir Dans L’action Eramet (ERA) ?

Graphique sur l'évolution du cours de l'action Eramet

Le choix d’investissement dans l’action Eramet peut s’expliquer par de nombreuses raisons :

Une longue expérience

L’entreprise Eramet a une histoire vieille de près de 150 ans dans le domaine minier et cela en dit long sur la fiabilité de ses actions. Et il faut dire que les entreprises centenaires ne courent pas les rues. D’autant plus que le secteur est porteur, c’est-à-dire qu’il y a peu de risques de krach. Il ne faut pas hésiter à investir dans les actions ERA surtout si l’on a un horizon d’investissement à long terme.

Un excellent bilan financier

Plus de 100 ans d’expérience, c’est une centaine d’années et des poussières avec de belles performances, dans le cas contraire, la société aurait déjà plié bagage et mis les clés sous la porte. Eramet figure parmi les rares sociétés n’ayant pas subi de plein fouet les désastres occasionnés par la pandémie – elle a subi quelques balafres, mais aujourd’hui, elle en est ressortie plus forte avec une amélioration de 5 % de son CA alors que la pandémie faisait ravage dans tous les secteurs.

Une extension des activités très appréciée

La protection de l’environnement est au cœur des débats dans tous les secteurs d’activité et Eramet a décidé de faire la part des choses en diversifiant son activité commerciale en intégrant le recyclage de minerais. Elle a également opté pour l’exploitation de métaux rares tels que le niobium pour éviter les pénuries d’autres métaux. Et sinon, l’entreprise garde le leadership dans le secteur de l’exploitation du manganèse, du nickel ainsi que d’alliages métalliques.

Prévision et perspectives d’avenir de l’entreprise

Voici un tableau des prévisions et des perspectives d’avenir de la société Eramet résultant du consensus des analystes des marchés boursiers. Celles-ci sont basées sur des théories probabilistes, ce qui indique que rien ne garantit qu’elles se réalisent. De ce fait, ces prévisions devront être considérées avec une certaine réserve.

Année Valeur boursière PER Rendement Cours de référence

2021

3,371 milliards 0.52x 0,59 %83.4

2022

3,237 milliards 0.51x 0,64 % 83.4

2023

3,048 milliards 0.51x 0,78 % 83.4

Résumé

L’entreprise française Eramet a une histoire de près de 150 ans dans le secteur minier et métallurgique. Leader mondial dans l’exploitation de manganèse, de nickel et d’alliages métalliques, elle est présente sur Euronext au Compartiment A depuis des décennies avec plus de 28,7 millions d’actions ERA portant sa capitalisation boursière à plus de 2,3 milliards d’euros. L’évolution du cours de l’ERA ainsi que ses prévisions permettent de porter un jugement de valeur sur la santé financière de l’entreprise. Suivant celles-ci, il est alors judicieux d’investir en ce moment pour espérer avoir un bon profit dans les prochains mois. Cependant, il est nécessaire de miser sur le superflu ou sur une part de revenu que l’on peut se permettre de perdre dans la mesure où le marché est très fluctuant.

Eramet - Données Historiques (Janvier 2009 à Septembre 2022 )

Date Dernier Ouverture Plus Haut Plus Bas Vol. Variation %
9/30/2022 80.87 81.4 81.45 80.25 6,78K 0.97%
9/29/2022 80.09 79.6 81.35 77.85 14,33K 0.31%
9/28/2022 79.84 79.87 80.86 77.39 9,16K -0.70%
9/27/2022 80.4 80.37 80.91 79.76 5,21K 2.55%
9/26/2022 78.4 77.53 79.3 76.8 9,95K -0.47%
9/23/2022 78.77 77.82 80.05 76.95 14,55K -3.11%
9/22/2022 81.3 81.85 82.1 80.7 13,77K -2.73%
9/21/2022 83.58 84.73 86.15 82.65 16,96K -0.46%
9/20/2022 83.97 83 86.8 82.9 8,33K 0.01%
9/19/2022 83.96 84.95 85.8 83 5,20K 0.02%
9/16/2022 83.94 83.92 85.25 82.36 12,33K -0.43%
9/15/2022 84.3 85.01 85.01 83.83 11,86K -1.92%
9/14/2022 85.95 84.5 86.05 84.5 9,44K 0.82%
9/13/2022 85.25 86.31 87.4 84.2 19,18K -0.47%
9/12/2022 85.65 84.42 86.28 84.01 13,88K 2.97%
9/9/2022 83.18 83.81 86.65 82.75 23,22K 4.83%
9/8/2022 79.35 78.07 79.35 77.35 14,35K 3.19%
9/7/2022 76.9 77.85 78.5 76.9 13,55K -2.57%
9/6/2022 78.93 79.26 81.15 78.66 7,13K -0.72%
9/5/2022 79.5 79.61 81 79.03 9,98K -0.04%
9/2/2022 79.53 80.6 81.04 78.42 21,76K -0.09%
9/1/2022 79.6 79.7 80.77 78.7 28,15K -5.61%
8/31/2022 84.33 86.72 87 84 21,33K -6.35%
8/30/2022 90.05 89.79 91.96 87.35 16,99K -2.72%
8/29/2022 92.57 97.5 97.5 92.4 19,34K -7.38%
8/26/2022 99.95 101.3 103.24 99.25 7,34K -3.47%
8/25/2022 103.54 104.2 105.3 102.9 4,87K 1.81%
8/24/2022 101.7 102.89 103.14 101.7 6,18K -2.21%
8/23/2022 104 104.1 104.35 100.66 9,58K 3.99%
8/22/2022 100.01 101.1 102.7 99.7 10,03K -3.65%
8/19/2022 103.8 104.2 106.71 102.91 4,89K -2.06%
8/18/2022 105.98 106.3 106.7 104.5 8,40K 2.30%
8/17/2022 103.6 104.41 108.41 103.5 8,76K -3.21%
8/16/2022 107.04 104.5 107.55 103.13 17,14K 5.68%
8/15/2022 101.29 100 102.3 99.45 7,96K -2.61%
8/12/2022 104 103.55 105 101.8 11,82K 0.53%
8/11/2022 103.45 102.48 103.5 101.68 9,37K 3.38%
8/10/2022 100.07 100.15 101.2 98.95 9,14K 2.48%
8/9/2022 97.65 98.9 99.4 97.65 7,43K -2.31%
8/8/2022 99.96 99.78 100.9 98.2 9,41K 3.67%
8/5/2022 96.42 95.75 98.73 95.4 15,82K -0.12%
8/4/2022 96.54 96.98 97.85 95.15 4,57K -0.37%
8/3/2022 96.9 96.24 98.47 95 10,20K -1.50%
8/2/2022 98.38 97.57 99.72 96.42 8,49K -4.29%
8/1/2022 102.79 100.41 103.9 99.99 11,60K 0.43%
7/29/2022 102.35 103.4 105.1 102.3 13,38K 1.20%
7/28/2022 101.14 102.58 103.85 100.2 43,92K 7.83%
7/27/2022 93.8 95.56 96.6 93.8 6,00K -3.43%
7/26/2022 97.13 97.17 97.49 95.3 13,25K 4.17%
7/25/2022 93.24 93.3 94.95 90.73 11,32K 2.35%
7/22/2022 91.1 90.92 91.1 89.35 6,78K 1.45%
7/21/2022 89.8 91.75 91.75 89.8 6,96K -1.70%
7/20/2022 91.35 92.2 93.48 91.35 7,54K 0.27%
7/19/2022 91.1 90.42 91.1 89.52 10,14K 0.61%
7/18/2022 90.55 90.27 91.1 89.5 8,87K 3.62%
7/15/2022 87.39 86.85 87.6 85.3 5,16K 0.38%
7/14/2022 87.06 87.4 88.7 86.75 13,19K 1.20%
7/13/2022 86.03 86.11 87 84.9 13,88K -1.23%
7/12/2022 87.1 86.28 87.85 85.81 6,29K -0.17%
7/11/2022 87.25 87.95 88.95 85.9 9,21K -2.75%
7/8/2022 89.72 89.05 90.65 88.8 4,95K 1.38%
7/7/2022 88.5 90.44 91.6 87.58 18,48K -0.51%
7/6/2022 88.95 88.25 88.95 85.55 19,93K 1.08%
7/5/2022 88 92.11 93.75 87.7 14,69K -10.16%
7/4/2022 97.95 96.06 97.95 96 12,79K 3.38%
7/1/2022 94.75 97.39 101.3 94.6 14,57K -4.44%
6/30/2022 99.15 98.9 100.5 97.25 11,38K -4.66%
6/29/2022 104 102.18 105.61 102.18 19,01K 1.62%
6/28/2022 102.34 102.88 103.43 101.47 13,63K -1.31%
6/27/2022 103.7 101.9 103.7 101.5 16,47K 2.67%
6/24/2022 101 97.92 101 97.7 12,99K -1.38%
6/23/2022 102.41 99.42 102.49 97.87 22,10K -3.11%
6/22/2022 105.7 108.2 108.2 103.39 13,76K -6.67%
6/21/2022 113.26 111.25 113.26 108.1 29,14K 9.85%
6/20/2022 103.1 102 104.6 101.3 12,13K -3.64%
6/17/2022 107 106.7 110.3 102.63 97,01K 0.90%
6/16/2022 106.05 106.4 112.54 106.05 11,53K -7.30%
6/15/2022 114.4 110.63 114.4 109 15,43K 4.24%
6/14/2022 109.75 109.4 113 108.71 14,91K -2.76%
6/13/2022 112.86 113.47 117.3 110.08 17,00K -6.79%
6/10/2022 121.08 124.75 124.84 119.75 12,83K -4.58%
6/9/2022 126.89 132.15 132.8 125.9 16,36K -6.87%
6/8/2022 136.25 137.5 137.7 135 9,42K -3.16%
6/7/2022 140.7 140.52 140.7 139.8 5,73K 0.72%
6/6/2022 139.7 140.24 142.4 139.6 8,14K -2.24%
6/3/2022 142.9 143.8 144.85 141.99 4,84K -1.28%
6/2/2022 144.75 146.5 146.8 141.4 8,60K 3.39%
6/1/2022 140 137.2 141.3 137 9,87K -4.31%
5/31/2022 146.3 144.4 148.5 140 11,99K -0.98%
5/30/2022 147.75 147.11 148.2 146.7 6,36K 0.81%
5/27/2022 146.56 145.32 148 143.2 10,64K 4.25%
5/26/2022 140.58 140.04 142 139.76 7,33K 0.49%
5/25/2022 139.9 140.3 141.35 139.25 4,48K -0.57%
5/24/2022 140.7 141.16 142.07 140 12,98K -0.13%
5/23/2022 140.89 141.53 142 138.3 11,72K 2.07%
5/20/2022 138.03 136.22 139.4 134.64 14,92K 2.88%
5/19/2022 134.17 133.45 134.8 132.5 9,97K 1.37%
5/18/2022 132.36 132.86 134.13 128.9 15,37K 3.81%
5/17/2022 127.5 126.14 129.3 126.14 12,39K 4.06%
5/16/2022 122.52 122.44 124.82 119.5 23,73K 2.36%
5/13/2022 119.7 117.3 120.2 117.3 7,30K 2.70%
5/12/2022 116.55 117.4 118.2 114.92 10,83K -4.00%
5/11/2022 121.4 121.2 121.5 118.8 13,54K 3.07%
5/10/2022 117.78 117.38 119.8 115.32 13,14K -0.10%
5/9/2022 117.9 124.2 124.6 117.37 14,68K -6.55%
5/6/2022 126.17 125 127.7 120.42 41,47K -2.57%
5/5/2022 129.5 130 130.44 125.3 18,67K 2.59%
5/4/2022 126.23 126.71 127.96 122.95 15,72K 0.82%
5/3/2022 125.2 124.79 126.09 122.38 7,62K -0.97%
5/2/2022 126.42 126.1 130.43 125 5,14K -1.16%
4/29/2022 127.9 128.3 129.5 124.7 20,82K -0.31%
4/28/2022 128.3 135.14 142.01 126.2 27,10K -8.29%
4/27/2022 139.9 131.4 140.23 131.4 26,38K 4.33%
4/26/2022 134.09 133.21 140.06 132.1 13,21K 1.45%
4/25/2022 132.18 130.84 133.8 129.9 25,35K -3.31%
4/22/2022 136.7 143 143.82 135.59 22,50K -6.18%
4/21/2022 145.7 147.7 151.82 145.7 8,86K -1.62%
4/20/2022 148.1 149.6 150.12 143.51 5,13K -0.38%
4/19/2022 148.67 149.39 155.4 147.5 20,49K -2.99%
4/14/2022 153.25 158.4 158.4 149.03 16,99K -1.98%
4/13/2022 156.35 156.4 157.18 153.99 8,20K 1.72%
4/12/2022 153.7 155 155 147.89 14,26K 3.11%
4/11/2022 149.06 149.61 151.99 147.5 13,77K -3.46%
4/8/2022 154.41 154.9 155.6 152.21 9,92K 3.73%
4/7/2022 148.86 154 154 147.3 10,30K -3.40%
4/6/2022 154.1 153.53 157.59 150.4 26,34K -0.44%
4/5/2022 154.78 155.43 156.4 153.2 14,09K -2.22%
4/4/2022 158.3 159.31 159.31 154.01 14,88K 3.67%
4/1/2022 152.7 152 153 148.6 6,93K 2.00%
3/31/2022 149.7 149.44 152.4 148.9 11,95K 1.46%
3/30/2022 147.55 148.7 150 146.09 13,27K -0.16%
3/29/2022 147.78 150.5 150.5 140 32,42K -4.84%
3/28/2022 155.3 153.02 163.7 147.5 35,44K -2.69%
3/25/2022 159.6 158.44 161.9 153.39 15,42K 3.57%
3/24/2022 154.1 153.82 156.01 150.81 21,65K 4.78%
3/23/2022 147.07 143.3 149.59 142.5 74,56K 3.16%
3/22/2022 142.57 145.8 146.8 142.17 20,91K 4.32%
3/21/2022 136.66 138.81 143.8 130.89 23,25K 5.90%
3/18/2022 129.05 127.3 130.5 124.9 53,69K 3.41%
3/17/2022 124.8 125.21 126.4 124 14,63K 2.46%
3/16/2022 121.8 123.4 124.56 121 10,40K 1.96%
3/15/2022 119.46 119.86 122.29 118.03 29,90K -6.48%
3/14/2022 127.74 125.25 129.79 122.4 27,31K -4.35%
3/11/2022 133.55 129.6 134.1 129.48 13,09K 1.45%
3/10/2022 131.64 134 134 129.3 15,92K -6.48%
3/9/2022 140.76 134.04 141.5 132 45,52K 8.11%
3/8/2022 130.2 134.58 138.73 130.2 57,81K 2.52%
3/7/2022 127 119.8 128.26 111.01 34,44K 12.66%
3/4/2022 112.73 113.04 117.71 111.3 20,61K -6.68%
3/3/2022 120.8 119.57 121.28 116.7 22,14K 2.46%
3/2/2022 117.9 118.3 118.3 112.03 37,92K 3.26%
3/1/2022 114.18 115.52 119.05 112.59 19,14K -2.99%
2/28/2022 117.7 117.46 119.78 116.91 18,70K 3.76%
2/25/2022 113.43 112.34 117.3 107.8 18,83K 5.85%
2/24/2022 107.16 106.81 108.15 104.6 20,94K -1.05%
2/23/2022 108.3 108.99 111.12 105.97 18,30K -3.13%
2/22/2022 111.8 106.4 111.8 100.9 22,99K 6.17%
2/21/2022 105.3 104.3 107.2 102.95 15,03K -2.01%
2/18/2022 107.46 108.7 109.1 106.9 13,51K -0.04%
2/17/2022 107.5 107.72 110.4 107.22 11,83K -2.07%
2/16/2022 109.77 109.56 109.88 108.32 14,72K 3.09%
2/15/2022 106.48 107.65 112 105.1 18,70K -1.43%
2/14/2022 108.03 106.63 110.1 103.8 24,66K 0.36%
2/11/2022 107.64 106 109.19 105.89 38,14K 1.24%
2/10/2022 106.32 104.2 108.1 103.9 41,05K 5.38%
2/9/2022 100.89 104.9 104.9 95.85 31,64K 4.78%
2/8/2022 96.29 97.02 98.25 96.05 15,61K 1.16%
2/7/2022 95.19 95.43 95.92 94.78 9,61K 2.24%
2/4/2022 93.1 93.4 96.4 92.45 11,72K -2.67%
2/3/2022 95.65 95.75 97.37 95.12 9,74K 1.38%
2/2/2022 94.35 94.4 95.35 94.32 9,61K 1.16%
2/1/2022 93.27 93 94.55 91.9 14,03K 0.18%
1/31/2022 93.1 92.9 93.4 90.45 12,00K -0.27%
1/28/2022 93.35 93.6 94.28 92.4 11,05K -0.22%
1/27/2022 93.56 92.24 94.5 89.25 13,34K 0.93%
1/26/2022 92.7 92.71 93.74 91.1 15,12K 2.01%
1/25/2022 90.87 89.11 91.15 88.79 12,81K 1.02%
1/24/2022 89.95 88.7 92.65 86.17 20,59K -4.63%
1/21/2022 94.32 94.18 95.65 92.24 9,18K -1.18%
1/20/2022 95.45 96.61 99.13 95.12 26,42K 5.41%
1/19/2022 90.55 91.18 94.26 89.15 40,05K 1.40%
1/18/2022 89.3 88.88 89.9 87.75 45,83K 2.55%
1/17/2022 87.08 85.84 88.1 85.84 13,93K 3.91%
1/14/2022 83.8 83.08 84.75 81.75 14,82K 0.24%
1/13/2022 83.6 82.66 83.6 81 10,68K 3.59%
1/12/2022 80.7 79.65 82.22 78.45 22,56K 5.42%
1/11/2022 76.55 76.99 77.37 75.7 4,60K -0.20%
1/10/2022 76.7 78.9 79.4 76.25 26,60K -3.10%
1/7/2022 79.15 78.99 79.52 78.15 11,34K 1.54%
1/6/2022 77.95 76.55 78.05 75.75 7,63K 3.11%
1/5/2022 75.6 76.52 77.24 75.24 8,18K 1.75%
1/4/2022 74.3 74.77 75.35 73.8 9,70K -0.07%
1/3/2022 74.35 74.2 75.4 73.78 8,90K 4.84%
12/31/2021 70.92 71.24 71.66 70.92 3,12K -0.08%
12/30/2021 70.98 70.31 71.1 69.85 5,79K 0.10%
12/29/2021 70.91 70.9 71.25 70.12 9,93K 0.01%
12/28/2021 70.9 71.08 72 70.2 4,73K -1.24%
12/27/2021 71.79 71.4 72.1 71.25 7,80K 0.46%
12/24/2021 71.46 71.5 71.5 71.19 0,68K 0.93%
12/23/2021 70.8 71.15 71.25 70.55 7,95K 2.09%
12/22/2021 69.35 69.16 69.65 68.7 10,13K -0.50%
12/21/2021 69.7 70 70.11 68.65 27,70K -1.01%
12/20/2021 70.41 70.31 70.64 70.12 10,06K -4.33%
12/17/2021 73.6 72.78 74.4 72.65 25,40K 1.38%
12/16/2021 72.6 74 74 72 16,25K 3.35%
12/15/2021 70.25 69.42 70.75 68.6 36,84K -1.00%
12/14/2021 70.96 71.15 71.35 70.5 12,77K -4.22%
12/13/2021 74.09 73.09 74.69 70.8 18,96K -2.06%
12/10/2021 75.65 75.22 75.9 73.9 7,65K 1.54%
12/9/2021 74.5 74.75 74.75 73.2 31,17K -0.44%
12/8/2021 74.83 75.08 75.08 74.75 3,81K -1.08%
12/7/2021 75.65 74.06 75.7 72.2 18,46K 7.84%
12/6/2021 70.15 69.98 70.78 69.3 6,27K 1.45%
12/3/2021 69.15 70.22 71.2 69.1 5,78K -2.33%
12/2/2021 70.8 70.46 70.95 69.4 6,87K -0.01%
12/1/2021 70.81 70.97 71.7 69.65 10,89K 2.73%
11/30/2021 68.93 69.2 69.39 66.05 14,44K 1.09%
11/29/2021 68.19 68.48 69.21 67.22 17,67K 0.06%
11/26/2021 68.15 70.41 73.85 68 16,28K -11.03%
11/25/2021 76.6 75.65 76.6 74.87 15,98K 1.79%
11/24/2021 75.25 74.95 75.52 73.65 17,59K 4.40%
11/23/2021 72.08 72.09 72.39 71.5 11,55K -0.99%
11/22/2021 72.8 72.25 72.85 70.35 13,95K 5.17%
11/19/2021 69.22 69.63 71.35 69.22 10,99K -1.47%
11/18/2021 70.25 71.3 72.13 70.05 38,54K -2.36%
11/17/2021 71.95 71.8 72.05 70.93 5,26K -0.35%
11/16/2021 72.2 71.8 72.25 71.67 7,65K 2.16%
11/15/2021 70.67 70.95 71.3 70.3 9,79K -2.36%
11/12/2021 72.38 71.97 72.7 71.97 11,82K 1.73%
11/11/2021 71.15 71.65 73.16 69.65 19,77K 3.34%
11/10/2021 68.85 68.99 69.44 67.55 13,66K -2.27%
11/9/2021 70.45 70.37 71.33 69.41 12,07K -0.84%
11/8/2021 71.05 70.56 71.3 69.55 24,13K 5.03%
11/5/2021 67.65 67.35 67.8 67.1 5,70K -0.66%
11/4/2021 68.1 67.92 69.12 67.92 28,12K -2.70%
11/3/2021 69.99 70.28 71 68.6 8,03K -1.58%
11/2/2021 71.11 69.75 71.11 69.35 21,04K -2.44%
11/1/2021 72.89 73.1 73.57 72.37 19,33K 1.72%
10/29/2021 71.66 71.83 72.2 71 14,82K 0.49%
10/28/2021 71.31 71.15 72.97 71.15 15,16K -4.79%
10/27/2021 74.9 73.19 75.1 72.32 17,74K -2.79%
10/26/2021 77.05 82.1 82.1 75.55 61,76K -8.08%
10/25/2021 83.82 82.59 84 81.96 28,71K 0.14%
10/22/2021 83.7 83.6 84.42 82.11 7,47K 2.39%
10/21/2021 81.75 83.08 83.08 80.6 14,15K 0.10%
10/20/2021 81.67 82.07 83.25 81.62 14,78K -2.70%
10/19/2021 83.94 84 85.15 82.64 26,73K -2.49%
10/18/2021 86.08 85.15 86.25 84.25 14,56K 3.65%
10/15/2021 83.05 80.83 83.3 79.95 30,39K 5.54%
10/14/2021 78.69 76.7 79 76.5 43,44K 3.73%
10/13/2021 75.86 76 78.45 75.41 21,54K -0.17%
10/12/2021 75.99 77.3 77.5 74.95 25,48K 2.86%
10/11/2021 73.88 70.45 75.88 70.45 51,77K 8.22%
10/8/2021 68.27 70.3 70.95 68.27 15,44K -0.04%
10/7/2021 68.3 67.43 68.3 66.45 15,04K 3.33%
10/6/2021 66.1 65.8 67.15 64.75 35,41K 7.88%
10/5/2021 61.27 61.56 62.45 60.3 10,60K -1.73%
10/4/2021 62.35 63.15 63.15 61.9 26,24K -3.26%
10/1/2021 64.45 63.5 64.5 63.15 10,53K -1.15%
9/30/2021 65.2 65.77 66.5 65.2 9,43K -0.46%
9/29/2021 65.5 65.62 66.32 65.36 16,49K 0.17%
9/28/2021 65.39 65.8 65.8 64.35 28,94K -0.85%
9/27/2021 65.95 65.55 66.35 65.15 5,21K 0.00%
9/24/2021 65.95 65.45 66.3 65.45 7,98K 0.30%
9/23/2021 65.75 65.85 66.7 65.2 7,80K 1.00%
9/22/2021 65.1 65.25 65.7 64.3 15,66K 1.12%
9/21/2021 64.38 62.85 64.47 62.3 8,64K -2.16%
9/20/2021 65.8 63.72 65.8 63.27 54,81K -3.55%
9/17/2021 68.22 67.72 69.15 67.05 21,59K -0.20%
9/16/2021 68.36 68.9 69.08 67.4 14,56K 0.01%
9/15/2021 68.35 68.44 68.75 68.02 8,44K 0.66%
9/14/2021 67.9 67.98 68.45 67.59 11,13K -0.25%
9/13/2021 68.07 67.7 68.46 67.7 16,35K -0.34%
9/10/2021 68.3 68.73 69.65 68.1 17,47K 3.25%
9/9/2021 66.15 66.66 67.23 66.15 12,92K -1.21%
9/8/2021 66.96 67.88 67.88 66.55 16,18K -2.06%
9/7/2021 68.37 68.32 68.55 67.55 15,23K 0.40%
9/6/2021 68.1 68.14 68.65 67.75 8,36K 0.22%
9/3/2021 67.95 67.8 68.81 67 11,87K -1.55%
9/2/2021 69.02 68.95 69.51 68.9 6,72K 1.47%
9/1/2021 68.02 68.08 68.8 67.85 11,79K -3.41%
8/31/2021 70.42 69.49 71.55 68.95 17,09K -0.48%
8/30/2021 70.76 70.5 71.04 70.2 5,50K 2.85%
8/27/2021 68.8 68.47 69.86 68.4 8,12K 1.79%
8/26/2021 67.59 67.79 68.53 67.15 8,22K -1.04%
8/25/2021 68.3 68.56 68.85 67.45 9,79K 1.55%
8/24/2021 67.26 67.3 68 66.7 15,91K 0.92%
8/23/2021 66.65 66.18 66.65 65.85 15,77K 1.76%
8/20/2021 65.5 65.69 66.25 64.78 17,79K -2.83%
8/19/2021 67.41 67.51 67.65 66.9 21,48K -4.11%
8/18/2021 70.3 70.23 71.35 69.4 17,83K -5.14%
8/17/2021 74.11 73.15 75.55 72.68 11,87K -0.34%
8/16/2021 74.36 74.55 75.35 73.75 16,93K -1.10%
8/13/2021 75.19 75.83 76.42 73.55 40,96K 3.74%
8/12/2021 72.48 72.02 72.83 71.2 38,10K 3.99%
8/11/2021 69.7 70.02 70.8 69.2 28,20K 2.55%
8/10/2021 67.97 67.72 68.16 67.25 9,10K -0.16%
8/9/2021 68.08 68.45 68.45 67.26 7,93K -0.37%
8/6/2021 68.33 68.25 68.5 67.34 9,77K 0.81%
8/5/2021 67.78 67.4 68.2 67.4 10,55K -2.14%
8/4/2021 69.26 69.28 69.5 68.34 7,34K 2.76%
8/3/2021 67.4 67.35 67.6 67.01 17,45K -1.61%
8/2/2021 68.5 69.35 69.35 67.55 21,45K 1.48%
7/30/2021 67.5 66.49 67.8 65.94 18,09K -6.57%
7/29/2021 72.25 72.3 73.8 69.04 35,50K 4.26%
7/28/2021 69.3 68.78 69.3 67.4 20,43K 1.49%
7/27/2021 68.28 68.22 68.76 67.7 25,64K 2.22%
7/26/2021 66.8 67.4 67.95 66.8 12,72K 1.20%
7/23/2021 66.01 67 67.4 65.85 22,67K 1.24%
7/22/2021 65.2 64.87 65.95 64.35 13,75K 6.54%
7/21/2021 61.2 62.78 63.97 61.05 12,84K 0.99%
7/20/2021 60.6 60.38 60.7 59.76 9,55K 2.19%
7/19/2021 59.3 59.7 61.03 58.2 25,56K -6.72%
7/16/2021 63.57 65.17 65.8 62.1 14,83K -0.75%
7/15/2021 64.05 64.21 64.78 63.8 14,07K -0.20%
7/14/2021 64.18 63.82 64.71 63.65 16,40K 0.75%
7/13/2021 63.7 64.15 64.65 63.05 20,14K 4.27%
7/12/2021 61.09 61.7 62.5 60.89 15,38K 2.31%
7/9/2021 59.71 59.81 61.35 58.17 29,09K 5.66%
7/8/2021 56.51 56.4 57.5 55.93 21,82K 0.43%
7/7/2021 56.27 56.14 57.55 55.4 25,94K -1.30%
7/6/2021 57.01 57.45 58.7 54.9 11,06K -1.43%
7/5/2021 57.84 58.07 58.4 57.4 8,37K 2.88%
7/2/2021 56.22 56.05 56.82 56.05 7,48K -0.90%
7/1/2021 56.73 56.59 57.2 56 15,10K 2.03%
6/30/2021 55.6 54.7 55.95 53.85 12,41K 2.49%
6/29/2021 54.25 55.04 55.52 53.9 10,06K 0.78%
6/28/2021 53.83 54.12 54.12 53.58 10,03K -0.13%
6/25/2021 53.9 54.35 54.35 53.69 9,36K 1.68%
6/24/2021 53.01 53.1 53.45 52.25 10,59K 0.02%
6/23/2021 53 52.57 53 52.21 12,79K 2.32%
6/22/2021 51.8 51.45 51.98 51.2 18,93K 5.20%
6/21/2021 49.24 50.3 51.1 48.04 21,79K -3.92%
6/18/2021 51.25 50.66 51.45 50.15 17,61K -1.69%
6/17/2021 52.13 51.55 52.95 50.9 13,38K -2.03%
6/16/2021 53.21 53.37 54.14 52.97 14,35K -4.73%
6/15/2021 55.85 54.95 55.85 54.15 11,30K -1.33%
6/14/2021 56.6 57.14 57.5 56.5 10,71K 1.27%
6/11/2021 55.89 56.45 56.56 54.2 18,01K 2.36%
6/10/2021 54.6 54.45 55.05 53.95 9,20K -0.46%
6/9/2021 54.85 54.53 54.95 53.83 19,00K 0.05%
6/8/2021 54.82 54.93 55.2 54.66 12,31K -3.06%
6/7/2021 56.55 56.65 57 55.8 14,04K -3.91%
6/4/2021 58.85 58.6 59.61 58.6 10,53K -2.32%
6/3/2021 60.25 60.9 61.8 59.94 12,55K -1.57%
6/2/2021 61.21 61.17 61.7 60.8 5,28K -0.21%
6/1/2021 61.34 61.16 61.65 60.91 9,79K 1.89%
5/31/2021 60.2 59.57 60.8 59.5 10,86K 3.35%
5/28/2021 58.25 59.25 59.7 58.13 13,07K -0.80%
5/27/2021 58.72 58.35 59.2 57.45 6,74K 5.33%
5/26/2021 55.75 56.13 56.22 55.75 4,45K -2.11%
5/25/2021 56.95 56.8 57.61 56.48 10,98K -1.56%
5/24/2021 57.85 57.9 57.9 57.5 7,58K -1.62%
5/21/2021 58.8 58.44 58.8 58.25 6,77K -0.34%
5/20/2021 59 59.27 60.11 59 16,07K -3.10%
5/19/2021 60.89 61.35 61.85 59.5 12,93K -5.20%
5/18/2021 64.23 64.15 64.71 62.62 13,13K 2.24%
5/17/2021 62.82 62.6 63.8 62.53 12,00K -1.30%
5/14/2021 63.65 63.11 63.65 61.95 15,13K -0.76%
5/13/2021 64.14 63.65 65.1 63.35 17,14K -4.51%
5/12/2021 67.17 68.25 68.71 66.8 12,03K -2.03%
5/11/2021 68.56 69.15 69.15 66.8 22,27K 0.23%
5/10/2021 68.4 68.88 69.3 67.55 13,62K 4.09%
5/7/2021 65.71 65.94 66 65.28 12,30K -0.23%
5/6/2021 65.86 66.17 66.17 64.6 21,16K 4.37%
5/5/2021 63.1 63.2 64.53 61.7 21,34K 4.57%
5/3/2021 60.34 60.76 60.76 59.54 8,44K -0.45%
4/30/2021 60.61 60.52 61.7 60.1 8,85K -0.31%
4/29/2021 60.8 62.1 62.45 60.75 26,80K 0.00%
4/28/2021 60.8 60.62 60.8 60 12,28K 1.18%
4/27/2021 60.09 60.2 60.8 59.37 17,71K -0.71%
4/26/2021 60.52 59.25 60.8 59.02 18,94K 6.94%
4/23/2021 56.59 56.46 57.06 56.05 17,84K -0.28%
4/22/2021 56.75 56.8 57.25 56.5 3,64K 0.09%
4/21/2021 56.7 56.8 57.7 56.24 12,56K -0.18%
4/20/2021 56.8 58.82 59 56.5 13,70K -5.10%
4/19/2021 59.85 60.2 61.05 59.85 4,13K -0.43%
4/16/2021 60.11 60.09 60.4 59.93 5,58K -0.08%
4/15/2021 60.16 59.68 60.6 59.35 9,69K 0.43%
4/14/2021 59.9 60.05 60.45 58.85 5,20K 0.08%
4/13/2021 59.85 59.49 59.85 59.05 2,42K 1.13%
4/12/2021 59.18 59 59.62 58.93 12,66K -1.53%
4/9/2021 60.1 60.15 61.8 60 4,19K -3.06%
4/8/2021 62 62.5 63.85 61.97 4,29K 0.16%
4/7/2021 61.9 62.12 63.27 60.85 8,05K 1.56%
4/6/2021 60.95 60.79 61.6 60.79 6,19K 1.04%
4/1/2021 60.32 60.86 61.2 59.7 10,38K 1.06%
3/31/2021 59.69 57.64 60.92 57.28 28,23K 5.42%
3/30/2021 56.62 56.58 56.64 55.66 4,25K 2.07%
3/29/2021 55.47 55.48 56.46 55.36 8,78K -1.37%
3/26/2021 56.24 55.8 56.24 54.99 8,17K 7.72%
3/25/2021 52.21 52.02 53.36 52.02 14,65K -3.35%
3/24/2021 54.02 54.1 54.6 53.86 7,01K 0.71%
3/23/2021 53.64 53.2 54.44 53.16 8,72K -3.82%
3/22/2021 55.77 55.75 56.29 55.38 6,69K -4.44%
3/19/2021 58.36 56.96 58.69 55.76 15,19K 3.55%
3/18/2021 56.36 57 57.81 56.33 11,61K 1.44%
3/17/2021 55.56 56.14 56.48 55.36 6,72K -0.68%
3/16/2021 55.94 55.75 56.6 55.47 7,91K -1.83%
3/15/2021 56.98 56.77 57.92 56.4 13,09K -0.42%
3/12/2021 57.22 56.66 57.77 56.66 10,88K -0.16%
3/11/2021 57.31 57.78 57.8 56.24 16,29K 0.63%
3/10/2021 56.95 55.28 57.34 54.82 10,06K -1.08%
3/9/2021 57.57 56.84 57.57 56.1 13,89K -3.65%
3/8/2021 59.75 59.54 59.9 58.31 7,97K -0.43%
3/5/2021 60.01 60.08 60.65 58.84 9,18K -0.41%
3/4/2021 60.26 59.62 62.17 59.62 24,22K -4.94%
3/3/2021 63.39 63.56 65.08 62.27 11,83K -1.75%
3/2/2021 64.52 63.68 65.25 63.68 6,90K 3.18%
3/1/2021 62.53 62.09 63.5 61.76 7,84K 2.51%
2/26/2021 61 61.44 61.44 60.18 8,99K -5.16%
2/25/2021 64.32 63.57 64.54 62.9 19,23K 3.24%
2/24/2021 62.3 61.26 62.52 61.14 9,00K -1.83%
2/23/2021 63.46 62.52 63.46 61.5 15,79K -4.54%
2/22/2021 66.48 63.56 66.48 62.38 18,26K 5.84%
2/19/2021 62.81 62.39 63.46 62.35 19,41K 3.97%
2/18/2021 60.41 59.54 61.63 58.54 35,29K 6.81%
2/17/2021 56.56 58.38 58.38 54.46 44,57K 12.16%
2/16/2021 50.43 49.44 51 49.44 13,08K -0.94%
2/15/2021 50.91 51.08 51.26 50.66 15,97K -0.02%
2/12/2021 50.92 50.86 51.1 50.5 7,85K -1.41%
2/11/2021 51.65 51.74 52.17 51.12 17,54K 0.41%
2/10/2021 51.44 51.42 52.38 49.94 18,42K 2.59%
2/9/2021 50.14 49.56 50.39 48.91 12,49K 2.89%
2/8/2021 48.73 48.92 49.28 47.94 10,19K 3.75%
2/5/2021 46.97 47.33 47.66 45.85 14,00K 2.44%
2/4/2021 45.85 45.77 46.35 45.62 5,83K -0.48%
2/3/2021 46.07 45.5 46.25 45.5 8,29K 0.55%
2/2/2021 45.82 45.61 45.85 45.61 3,36K -0.87%
2/1/2021 46.22 46.07 46.7 44.87 30,98K 3.73%
1/29/2021 44.56 44.68 45.26 44.54 2,58K -1.26%
1/28/2021 45.13 43.88 46.45 43.88 1,35K -1.33%
1/27/2021 45.74 45.61 45.8 44.86 3,64K -0.22%
1/26/2021 45.84 46.11 46.26 44.82 3,17K 0.46%
1/25/2021 45.63 45.42 47.08 45.42 4,90K -1.32%
1/22/2021 46.24 46.36 47.24 45.82 6,07K -3.45%
1/21/2021 47.89 47.47 48.05 47.19 5,74K 10.45%
1/20/2021 43.36 45.81 47.83 43.36 32,00K -0.12%
1/19/2021 43.41 43.33 43.87 42.67 2,95K 1.14%
1/18/2021 42.92 42.47 43.24 42.04 5,71K -2.01%
1/15/2021 43.8 43.84 44.32 42.95 4,35K -1.35%
1/14/2021 44.4 44.88 44.95 44.4 3,13K 1.72%
1/13/2021 43.65 44.22 44.22 42.19 9,91K 4.90%
1/12/2021 41.61 44.94 44.94 41.15 17,67K -10.36%
1/11/2021 46.42 46.41 47.74 46.41 1,38K -2.99%
1/8/2021 47.85 48.02 48.5 47.54 7,74K -3.27%
1/7/2021 49.47 48.87 49.95 48.67 10,34K 5.52%
1/6/2021 46.88 47.47 47.54 46.88 3,62K 1.45%
1/5/2021 46.21 45.73 46.66 45.18 3,23K 0.96%
1/4/2021 45.77 46.45 46.72 44.77 6,69K 6.99%
12/31/2020 42.78 41.5 43.12 41.5 1,16K 4.60%
12/30/2020 40.9 40.93 41.85 40.53 3,83K -1.64%
12/29/2020 41.58 41.59 41.98 40.87 6,61K -1.00%
12/28/2020 42 42.5 42.54 41.76 1,12K 1.18%
12/24/2020 41.51 41.93 42.66 41.46 1,03K -0.26%
12/23/2020 41.62 42.12 42.12 40.78 5,86K -0.29%
12/22/2020 41.74 41.37 42.06 40.94 5,55K 3.44%
12/21/2020 40.35 41.07 41.4 39.41 24,58K -5.04%
12/18/2020 42.49 42.63 42.85 42.22 8,99K -0.82%
12/17/2020 42.84 43.3 44.08 42.52 23,34K 2.07%
12/16/2020 41.97 41.9 44.18 41.27 14,15K 4.56%
12/15/2020 40.14 39.62 40.31 39.21 1,75K 1.93%
12/14/2020 39.38 39.66 39.72 38.93 6,28K 0.46%
12/11/2020 39.2 40.06 40.06 39.09 5,29K -2.41%
12/10/2020 40.17 40.44 40.44 39 6,12K -1.23%
12/9/2020 40.67 40.87 40.88 40.3 6,19K 0.35%
12/8/2020 40.53 40.15 40.77 40.02 7,56K 1.20%
12/7/2020 40.05 40.41 40.41 39.65 10,67K 0.00%
12/4/2020 40.05 39.01 40.66 38.98 14,13K 3.68%
12/3/2020 38.63 38.42 38.63 37.54 11,11K 1.28%
12/2/2020 38.14 37.77 38.73 37.34 4,79K 1.06%
12/1/2020 37.74 37.78 38.1 37.23 10,89K 1.23%
11/30/2020 37.28 38.41 39.19 36.79 29,15K -3.92%
11/27/2020 38.8 37.91 39.41 37.91 13,68K 2.08%
11/26/2020 38.01 38.47 38.47 37.51 10,07K -0.34%
11/25/2020 38.14 39.4 39.4 37.82 19,35K 1.41%
11/24/2020 37.61 36.32 39.19 35.97 21,19K 6.18%
11/23/2020 35.42 35.26 35.53 34.87 15,28K 3.60%
11/20/2020 34.19 33.45 34.74 33.45 11,50K 2.52%
11/19/2020 33.35 32.95 33.35 32.25 6,94K -1.04%
11/18/2020 33.7 33.21 33.87 33.21 8,60K 0.66%
11/17/2020 33.48 34.56 35.2 32.62 11,88K 4.46%
11/16/2020 32.05 31.48 34.1 31.26 15,34K 5.46%
11/13/2020 30.39 29.52 30.81 29.52 5,29K 1.44%
11/12/2020 29.96 29.43 29.98 29.33 8,82K 2.46%
11/11/2020 29.24 29.91 30.23 29.24 8,07K 0.03%
11/10/2020 29.23 28.84 29.95 28.42 15,71K 4.17%
11/9/2020 28.06 26.71 28.59 26.63 17,60K 8.84%
11/6/2020 25.78 26.01 26.29 25.19 7,00K -0.77%
11/5/2020 25.98 25.22 26.23 24.92 13,52K 4.72%
11/4/2020 24.81 24.08 24.82 24.03 3,52K 1.76%
11/3/2020 24.38 24.8 24.92 24.13 12,40K 0.58%
11/2/2020 24.24 23.16 24.92 23.16 8,77K 5.94%
10/30/2020 22.88 22 22.98 21.87 16,19K 4.00%
10/29/2020 22 21.81 22.44 21.37 17,10K -5.82%
10/28/2020 23.36 23.13 23.36 21.8 25,36K -2.38%
10/27/2020 23.93 23.62 24.01 23.34 11,90K -1.40%
10/26/2020 24.27 23.99 24.49 23.61 8,20K 1.42%
10/23/2020 23.93 23.68 24.43 23.65 9,35K 1.74%
10/22/2020 23.52 23.37 23.74 23.15 5,63K -0.21%
10/21/2020 23.57 23.78 23.85 23.3 11,73K -1.79%
10/20/2020 24 24.14 24.3 23.66 4,48K -0.83%
10/19/2020 24.2 23.9 24.41 23.77 6,50K 2.59%
10/16/2020 23.59 23.66 23.99 23.23 4,79K 0.25%
10/15/2020 23.53 22.77 23.54 22.61 3,26K 0.86%
10/14/2020 23.33 22.77 23.44 22.67 5,75K 2.64%
10/13/2020 22.73 23.31 23.31 22.46 7,26K -2.74%
10/12/2020 23.37 24.53 24.94 23.22 14,03K -6.67%
10/9/2020 25.04 22.89 25.04 22.73 29,81K 21.14%
10/8/2020 20.67 20.65 21.72 20.32 30,37K -1.10%
10/7/2020 20.9 21.2 21.28 20.74 16,40K -4.57%
10/6/2020 21.9 21.7 21.92 21.15 12,02K 1.67%
10/5/2020 21.54 21.15 21.75 20.83 7,32K 3.86%
10/2/2020 20.74 20.21 20.77 20.16 6,34K -1.94%
10/1/2020 21.15 21.63 21.8 20.65 9,49K -2.53%
9/30/2020 21.7 21.16 21.7 20.8 22,63K 1.73%
9/29/2020 21.33 21.73 21.73 21.29 13,44K -2.42%
9/28/2020 21.86 22.45 22.47 21.7 35,68K 0.88%
9/25/2020 21.67 22.48 22.53 21.54 18,40K -3.39%
9/24/2020 22.43 22.42 22.9 21.71 28,48K -6.81%
9/23/2020 24.07 23.75 24.32 23.5 15,77K 0.21%
9/22/2020 24.02 23.91 24.65 23.81 10,20K -1.31%
9/21/2020 24.34 25.67 25.71 24.09 9,60K -6.85%
9/18/2020 26.13 26.62 26.78 25.89 11,84K -2.65%
9/17/2020 26.84 26.91 27.33 26.63 17,47K -1.79%
9/16/2020 27.33 27.05 27.57 27 10,78K 1.86%
9/15/2020 26.83 27.03 27.2 26.67 7,28K 1.25%
9/14/2020 26.5 26.95 27.69 26.36 13,21K 0.76%
9/11/2020 26.3 26.52 26.52 25.38 18,38K -2.08%
9/10/2020 26.86 26.7 27.02 26.16 8,79K -0.33%
9/9/2020 26.95 26.53 27.16 26.53 4,22K 1.35%
9/8/2020 26.59 27.67 27.67 26.54 5,65K -4.08%
9/7/2020 27.72 27.77 28.01 27.51 3,37K 1.54%
9/4/2020 27.3 27.52 27.73 27.19 6,92K -1.27%
9/3/2020 27.65 28.41 28.46 27 9,97K -2.40%
9/2/2020 28.33 28.78 29.11 28.2 13,97K -1.32%
9/1/2020 28.71 28.86 29.08 28.06 12,00K -0.14%
8/31/2020 28.75 28.5 28.83 28.5 8,54K 2.64%
8/28/2020 28.01 27.76 28.2 27.24 11,32K 1.63%
8/27/2020 27.56 27.28 27.89 27.24 6,37K 2.91%
8/26/2020 26.78 26.71 27.03 26.55 6,34K -2.90%
8/25/2020 27.58 27.74 27.74 26.57 8,09K 1.03%
8/24/2020 27.3 26.99 27.3 26.96 5,92K 3.17%
8/21/2020 26.46 26.71 26.75 26.33 5,13K -0.30%
8/20/2020 26.54 27.41 27.43 26.5 13,20K -3.70%
8/19/2020 27.56 27.81 27.96 27.46 7,36K -4.01%
8/18/2020 28.71 27.64 28.83 27.64 6,99K 5.67%
8/17/2020 27.17 27.37 27.98 27.1 12,02K 0.11%
8/14/2020 27.14 27.7 27.7 27.07 6,51K -2.41%
8/13/2020 27.81 27.53 28.03 27.43 10,26K 0.72%
8/12/2020 27.61 26.82 27.79 26.5 21,23K 0.95%
8/11/2020 27.35 27.59 27.59 27.07 5,79K 2.13%
8/10/2020 26.78 26.85 27.39 26.38 7,20K 2.64%
8/7/2020 26.09 25.86 26.59 25.78 13,74K -0.87%
8/6/2020 26.32 25.67 26.32 25.67 27,10K 6.99%
8/5/2020 24.6 24.42 25.55 24.33 23,01K 2.24%
8/4/2020 24.06 23.99 24.55 23.88 17,79K 2.51%
8/3/2020 23.47 23.28 23.79 22.83 25,27K 2.67%
7/31/2020 22.86 22.22 23.05 22.09 45,14K -2.56%
7/30/2020 23.46 25.67 25.67 23.15 121,23K -15.73%
7/29/2020 27.84 28.04 28.2 27.69 16,75K -2.73%
7/28/2020 28.62 29.03 29.24 28.15 30,23K -1.72%
7/27/2020 29.12 29 29.32 28.69 18,37K 0.03%
7/24/2020 29.11 29.16 29.41 28.84 14,83K -1.72%
7/23/2020 29.62 29.35 30.68 29.35 17,99K -1.59%
7/22/2020 30.1 30.08 30.1 28.94 10,58K -0.40%
7/21/2020 30.22 31.12 31.5 29.89 12,03K 1.44%
7/20/2020 29.79 29.17 29.86 28.97 13,49K 1.50%
7/17/2020 29.35 29.96 30.08 29.32 8,80K -4.05%
7/16/2020 30.59 30.77 30.77 30.32 4,60K -1.48%
7/15/2020 31.05 31.44 32.06 30.99 7,87K 0.29%
7/14/2020 30.96 31.16 31.32 30.75 7,15K -1.37%
7/13/2020 31.39 31.01 31.43 30.73 8,39K 3.32%
7/10/2020 30.38 31.15 31.15 29.5 23,65K -4.41%
7/9/2020 31.78 33.1 33.1 31.7 6,12K -2.99%
7/8/2020 32.76 32.45 33.07 32.45 7,82K 0.34%
7/7/2020 32.65 33.27 33.3 32.54 16,64K -2.27%
7/6/2020 33.41 33.33 33.76 33.28 12,46K 4.02%
7/3/2020 32.12 32.41 32.41 31.86 8,42K -1.89%
7/2/2020 32.74 32.07 33.04 32.07 13,43K 2.03%
7/1/2020 32.09 31.93 32.29 31.26 8,31K 0.53%
6/30/2020 31.92 32.5 32.83 31.37 16,01K -0.41%
6/29/2020 32.05 31.53 32.7 31.53 10,43K -0.28%
6/26/2020 32.14 32.33 32.45 31.76 7,09K 0.00%
6/25/2020 32.14 32.04 32.54 31.46 17,96K -2.25%
6/24/2020 32.88 33.08 33.12 32.08 18,99K -1.94%
6/23/2020 33.53 32.81 34.03 32.73 6,03K 2.79%
6/22/2020 32.62 31.95 33.13 31.82 10,70K -0.52%
6/19/2020 32.79 33.13 33.35 32.51 6,87K -5.04%
6/18/2020 34.53 34.34 34.85 33.4 7,76K 0.26%
6/17/2020 34.44 34.77 34.88 33.93 15,99K -0.06%
6/16/2020 34.46 33.5 34.96 33.5 20,63K 6.85%
6/15/2020 32.25 32.89 33.11 32.01 13,55K -4.05%
6/12/2020 33.61 33.13 34.91 33.07 16,59K -1.32%
6/11/2020 34.06 35.31 36.06 33.75 21,13K -7.70%
6/10/2020 36.9 36.87 36.9 35.26 12,02K 1.23%
6/9/2020 36.45 36.76 37.19 35.09 27,69K -0.84%
6/8/2020 36.76 36.15 37.36 36.08 17,53K 1.72%
6/5/2020 36.14 36.05 36.42 35.97 17,38K 4.06%
6/4/2020 34.73 35.13 35.98 34.5 24,34K -0.37%
6/3/2020 34.86 34.98 35.45 34.81 18,86K 5.32%
6/2/2020 33.1 33.78 34.32 33.1 21,07K 1.69%
6/1/2020 32.55 32.4 32.98 32.31 12,12K 2.68%
5/29/2020 31.7 31.78 32.53 31.5 17,99K 0.92%
5/28/2020 31.41 31.38 31.84 30.99 14,68K -0.38%
5/27/2020 31.53 30.29 31.76 30.29 10,65K 4.27%
5/26/2020 30.24 29.91 31.38 29.75 23,21K 8.86%
5/25/2020 27.78 27.65 28.77 27.63 4,41K 0.91%
5/22/2020 27.53 27.49 28.7 27.49 10,92K -5.43%
5/21/2020 29.11 28.39 29.62 28.39 7,06K -2.48%
5/20/2020 29.85 30.37 30.5 29.41 7,32K -2.64%
5/19/2020 30.66 32.6 32.6 30.11 13,10K -2.54%
5/18/2020 31.46 30.73 32.04 30.73 33,97K 4.62%
5/15/2020 30.07 29.48 31.23 29.48 41,78K 3.01%
5/14/2020 29.19 29.6 29.6 28.58 19,17K 2.10%
5/13/2020 28.59 28.58 28.94 28.4 3,08K 0.18%
5/12/2020 28.54 28.59 28.59 28.24 1,94K -0.14%
5/11/2020 28.58 29.46 29.46 28.4 8,08K -1.52%
5/8/2020 29.02 28.91 29.32 28.64 3,63K 0.59%
5/7/2020 28.85 28.79 29.09 28.73 7,45K 0.91%
5/6/2020 28.59 29.08 29.08 28.4 9,12K -1.72%
5/5/2020 29.09 28.78 29.53 28.67 15,24K 4.38%
5/4/2020 27.87 27.79 28.26 27.55 7,18K -4.23%
4/30/2020 29.1 29.64 29.98 28.83 13,97K -1.36%
4/29/2020 29.5 29.53 29.67 29.03 17,83K -0.17%
4/28/2020 29.55 29.05 29.87 29.05 29,62K 1.41%
4/27/2020 29.14 29.39 29.55 28.6 20,74K 1.18%
4/24/2020 28.8 28.28 29.19 28.28 8,83K 0.73%
4/23/2020 28.59 28.74 28.83 28.11 8,00K 0.39%
4/22/2020 28.48 28.77 28.89 28.37 6,47K 0.60%
4/21/2020 28.31 28.18 28.57 28 3,79K -0.63%
4/20/2020 28.49 28.31 28.7 28.29 11,17K -0.73%
4/17/2020 28.7 28.07 28.86 27.95 13,70K 2.79%
4/16/2020 27.92 28.17 28.39 27.52 6,34K -1.79%
4/15/2020 28.43 29.18 29.26 27.92 8,77K -2.37%
4/14/2020 29.12 29.51 29.51 28.8 11,18K -0.61%
4/9/2020 29.3 29.06 29.73 29.01 5,33K 0.79%
4/8/2020 29.07 29.49 29.5 28.86 7,00K -2.06%
4/7/2020 29.68 29.76 30.25 29.32 16,61K 3.38%
4/6/2020 28.71 28.6 29.86 28.6 5,77K 3.09%
4/3/2020 27.85 27.75 28.34 27.58 5,51K -1.42%
4/2/2020 28.25 27.8 28.37 27.45 7,73K 2.76%
4/1/2020 27.49 28.09 28.09 27.06 15,47K -6.69%
3/31/2020 29.46 29.31 29.69 29.22 14,24K 4.39%
3/30/2020 28.22 27.35 28.96 27.35 6,89K -3.16%
3/27/2020 29.14 29.71 29.76 28.59 12,82K -2.80%
3/26/2020 29.98 30.35 30.61 27.26 27,62K -3.85%
3/25/2020 31.18 31.75 32.17 30.02 21,46K 1.56%
3/24/2020 30.7 30 31.13 30 86,71K 7.46%
3/23/2020 28.57 28.62 28.91 27.61 41,07K 8.76%
3/20/2020 26.27 26.48 28.34 25.4 35,92K 5.50%
3/19/2020 24.9 26.27 27.04 24.05 27,65K 5.02%
3/18/2020 23.71 23.19 24.93 23.16 19,84K 3.22%
3/17/2020 22.97 22.04 23.71 20.92 26,31K 12.38%
3/16/2020 20.44 22.6 22.6 18.75 35,33K -15.82%
3/13/2020 24.28 24.25 25.33 22.95 32,85K 2.79%
3/12/2020 23.62 24.55 24.85 22.65 39,42K -11.17%
3/11/2020 26.59 27.04 27.79 26.1 21,09K -1.48%
3/10/2020 26.99 26.46 28.29 25.98 25,73K 6.89%
3/9/2020 25.25 25.77 26.35 24.78 33,60K -9.92%
3/6/2020 28.03 28.01 28.51 27.46 18,08K -3.97%
3/5/2020 29.19 29.92 30.34 28.75 22,76K -3.44%
3/4/2020 30.23 29.8 30.56 29.63 36,62K -0.26%
3/3/2020 30.31 31.09 31.44 29.79 39,20K 0.33%
3/2/2020 30.21 30.53 30.53 28.44 39,72K 4.10%
2/28/2020 29.02 28.19 29.81 27.78 10,61K 0.55%
2/27/2020 28.86 29.31 29.75 28.56 43,71K -2.99%
2/26/2020 29.75 27.92 30.66 27.81 56,64K 5.01%
2/25/2020 28.33 28.87 28.87 27.78 89,16K -3.21%
2/24/2020 29.27 29.18 29.61 28.36 77,03K -5.79%
2/21/2020 31.07 31.91 31.91 30.73 94,22K -4.84%
2/20/2020 32.65 31.65 33.65 31.5 152,66K -13.92%
2/19/2020 37.93 38.57 38.57 37.52 20,49K -1.38%
2/18/2020 38.46 38.55 38.81 38.03 22,30K -3.05%
2/17/2020 39.67 40.31 40.31 39.45 13,37K -0.40%
2/14/2020 39.83 40.78 41.03 39.59 21,01K -1.75%
2/13/2020 40.54 40.08 40.93 40 19,47K 0.00%
2/12/2020 40.54 39.89 40.69 39.8 22,68K 2.01%
2/11/2020 39.74 40 40 39.13 21,02K 1.09%
2/10/2020 39.31 39.8 40.1 38.64 16,87K -1.50%
2/7/2020 39.91 40.74 41.14 39.6 20,27K -2.47%
2/6/2020 40.92 40.61 41.23 40.29 20,25K 3.20%
2/5/2020 39.65 39.19 40.31 39.19 32,84K 2.01%
2/4/2020 38.87 39.35 39.81 38.78 42,24K 0.03%
2/3/2020 38.86 37.99 39.06 37.99 36,24K 1.78%
1/31/2020 38.18 38.09 38.77 37.9 23,71K 0.79%
1/30/2020 37.88 38.94 38.94 37.52 39,61K -4.20%
1/29/2020 39.54 39.2 39.88 39.2 16,31K 2.04%
1/28/2020 38.75 38.52 39.03 37.69 41,16K 0.96%
1/27/2020 38.38 39.16 39.31 37.87 53,73K -4.00%
1/24/2020 39.98 40.42 40.44 39.84 28,40K -0.27%
1/23/2020 40.09 40.52 40.68 39.68 30,76K -3.68%
1/22/2020 41.62 42.92 42.92 41.26 36,36K -3.84%
1/21/2020 43.28 43.62 43.81 43.12 23,17K -2.32%
1/20/2020 44.31 44.84 44.85 44.13 24,99K 0.54%
1/17/2020 44.07 44.06 44.36 43.54 28,78K 1.05%
1/16/2020 43.61 42.97 43.91 42.97 13,35K 0.53%
1/15/2020 43.38 43.53 43.72 43.02 19,38K -1.83%
1/14/2020 44.19 44.14 44.69 43.71 23,17K 0.94%
1/13/2020 43.78 43.33 43.84 42.86 30,39K 1.25%
1/10/2020 43.24 43.48 43.87 43.24 16,53K -1.82%
1/9/2020 44.04 44.34 44.66 43.68 20,48K 1.24%
1/8/2020 43.5 43.54 43.96 43.15 12,41K -1.05%
1/7/2020 43.96 44.42 44.62 43.68 24,01K 0.76%
1/6/2020 43.63 43.94 44.17 42.78 33,25K -3.15%
1/3/2020 45.05 45.92 46.03 44.79 45,12K -3.82%
1/2/2020 46.84 46.13 47.12 46.13 43,85K 1.80%
12/31/2019 46.01 45.55 46.22 45.39 12,16K 0.99%
12/30/2019 45.56 44.91 45.94 44.91 30,29K 1.86%
12/27/2019 44.73 44.42 45.48 44.34 42,24K 2.69%
12/24/2019 43.56 43.64 43.74 43.52 4,02K -0.25%
12/23/2019 43.67 43.49 43.99 43.16 26,51K -1.04%
12/20/2019 44.13 44.36 44.57 43.98 21,46K 0.39%
12/19/2019 43.96 44.11 44.13 43.66 35,37K 0.18%
12/18/2019 43.88 43.74 44.39 43.61 27,82K 0.94%
12/17/2019 43.47 42.53 43.89 42.5 55,53K 2.72%
12/16/2019 42.32 41.8 42.55 41.71 27,10K 2.00%
12/13/2019 41.49 39.56 43.05 39.56 121,97K -4.36%
12/12/2019 43.38 42.59 43.69 42.13 60,70K 5.60%
12/11/2019 41.08 40.65 41.76 40.28 97,00K 1.71%
12/10/2019 40.39 40.24 40.65 39.88 27,82K 1.33%
12/9/2019 39.86 39.82 39.94 39.62 0,89K -0.77%
12/6/2019 40.17 39.92 40.65 39.81 47,40K 0.42%
12/5/2019 40 40.71 40.96 39.84 40,01K -1.19%
12/4/2019 40.48 39.85 40.94 39.8 33,56K 2.09%
12/3/2019 39.65 40.78 40.78 39.32 73,95K -3.67%
12/2/2019 41.16 41.22 42.03 40.66 44,54K 1.33%
11/29/2019 40.62 40.83 41.37 40.62 23,88K -0.98%
11/28/2019 41.02 40.79 41.27 40.4 36,35K -1.80%
11/27/2019 41.77 42.57 42.87 41.62 29,11K -1.81%
11/26/2019 42.54 42.99 42.99 42.33 25,42K -1.46%
11/25/2019 43.17 43.08 43.93 42.5 68,73K 0.86%
11/22/2019 42.8 42.45 43.34 42.19 47,47K 1.25%
11/21/2019 42.27 42.18 43.14 42.07 66,63K -2.81%
11/20/2019 43.49 43.41 44.1 42.26 105,32K -2.27%
11/19/2019 44.5 46.97 46.97 44.47 70,03K -5.54%
11/18/2019 47.11 47.99 48.33 46.35 22,03K -0.72%
11/15/2019 47.45 47.67 47.86 46.95 33,84K 0.64%
11/14/2019 47.15 46.85 47.7 46.85 17,40K -4.05%
11/13/2019 49.14 48.97 49.5 47.96 52,69K -5.59%
11/12/2019 52.05 53.5 53.5 50.12 54,53K -4.14%
11/11/2019 54.3 53.72 54.56 53.42 16,27K -2.14%
11/8/2019 55.49 53.8 55.56 53.14 35,74K 3.14%
11/7/2019 53.8 52.26 54.34 51.54 50,12K 6.14%
11/6/2019 50.69 51.77 51.77 50.13 18,15K 1.30%
11/5/2019 50.04 47.67 50.34 47.67 38,69K 6.04%
11/4/2019 47.19 46.13 47.97 46.13 32,93K 4.06%
11/1/2019 45.35 45.17 46.23 44.62 19,18K 1.50%
10/31/2019 44.68 45.52 45.52 44.35 21,81K -4.22%
10/30/2019 46.65 47.02 47.15 45.57 17,04K -2.97%
10/29/2019 48.08 48.71 49 47.68 35,35K -2.32%
10/28/2019 49.22 48.46 49.56 48.19 47,41K 2.78%
10/25/2019 47.89 48.89 49.1 47.18 22,22K -4.01%
10/24/2019 49.89 49.38 50.16 48.16 22,82K 2.38%
10/23/2019 48.73 45.73 48.84 45.62 38,33K 5.18%
10/22/2019 46.33 47.08 47.25 46.13 11,80K -1.05%
10/21/2019 46.82 45.5 47.39 45.5 15,30K 2.61%
10/18/2019 45.63 45.2 46.54 44.83 10,87K -0.96%
10/17/2019 46.07 45.49 46.91 45.49 9,81K -0.48%
10/16/2019 46.29 45.72 46.8 45.31 20,53K -0.90%
10/15/2019 46.71 47.38 47.38 46.41 9,11K 0.00%
10/14/2019 46.71 47.22 47.22 45.83 19,92K -1.21%
10/11/2019 47.28 46.19 47.71 46.19 29,42K 5.16%
10/10/2019 44.96 44.88 46.01 44.28 10,39K 1.01%
10/9/2019 44.51 43.91 45.02 43.85 6,32K 0.70%
10/8/2019 44.2 45.42 45.42 43.49 15,22K -1.58%
10/7/2019 44.91 44.14 45.24 44.01 13,07K 2.77%
10/4/2019 43.7 43.84 44.1 43.13 28,37K 1.72%
10/3/2019 42.96 42.95 43.93 42.68 12,28K -3.22%
10/2/2019 44.39 45.03 45.03 43.88 6,04K -3.88%
10/1/2019 46.18 45.7 46.9 44.93 6,74K 1.16%
9/30/2019 45.65 46.45 47.38 45.39 6,83K -1.72%
9/27/2019 46.45 46.67 46.88 46.12 9,14K -4.23%
9/26/2019 48.5 47.9 48.5 45.65 9,43K 5.66%
9/25/2019 45.9 46.77 47.2 45.5 21,17K -3.23%
9/24/2019 47.43 48.93 48.93 47.41 12,57K -3.99%
9/23/2019 49.4 50.55 50.56 49.06 10,17K -3.87%
9/20/2019 51.39 50.94 51.78 50.94 9,94K -0.46%
9/19/2019 51.63 51.88 52.14 51.14 8,56K -1.79%
9/18/2019 52.57 50.89 52.81 50.71 15,62K 1.58%
9/17/2019 51.75 53.07 53.07 51.22 17,86K -4.40%
9/16/2019 54.13 53.92 54.46 53.6 14,90K 0.06%
9/13/2019 54.1 53.53 55.04 53 10,38K -0.11%
9/12/2019 54.16 55.31 55.66 52.57 18,01K -0.73%
9/11/2019 54.56 54.02 55.72 53.8 34,36K 7.19%
9/10/2019 50.9 51.67 53.42 50.86 23,93K 1.58%
9/9/2019 50.11 50.02 51.8 49.68 8,50K -0.12%
9/6/2019 50.17 49.66 50.42 48.86 14,92K 4.50%
9/5/2019 48.01 48.88 49.82 47.99 28,03K 0.15%
9/4/2019 47.94 47.49 49.05 47.29 21,46K 3.10%
9/3/2019 46.5 46.99 47.44 45.89 14,81K 0.17%
9/2/2019 46.42 46.18 47.36 45.85 45,32K 6.88%
8/30/2019 43.43 41.82 45.17 41.62 36,23K 4.30%
8/29/2019 41.64 40.65 41.86 40.65 6,81K 2.11%
8/28/2019 40.78 40.58 40.85 39.82 10,55K -0.29%
8/27/2019 40.9 41.24 41.51 40.67 12,66K -0.10%
8/26/2019 40.94 39.5 41.96 39.43 6,69K -3.10%
8/23/2019 42.25 42.7 42.99 40.54 40,85K 0.33%
8/22/2019 42.11 40.25 42.56 40.25 16,92K 2.43%
8/21/2019 41.11 40.93 41.74 40.48 14,55K 2.16%
8/20/2019 40.24 38.98 40.54 38.29 32,47K 3.50%
8/19/2019 38.88 39.88 40.5 38.58 18,51K 1.25%
8/16/2019 38.4 37.75 38.96 37.62 22,26K 3.09%
8/15/2019 37.25 38 38.03 36.45 11,84K -4.49%
8/14/2019 39 40.21 40.22 38.26 17,57K -1.17%
8/13/2019 39.46 39.04 40.93 38.59 13,12K -1.57%
8/12/2019 40.09 40.57 40.57 39.27 16,25K -0.74%
8/9/2019 40.39 41 41.04 40.19 9,29K -0.74%
8/8/2019 40.69 40.11 40.73 39.68 17,78K 2.34%
8/7/2019 39.76 39.66 40.32 38.54 14,67K 1.27%
8/6/2019 39.26 38.91 40.77 38.31 13,84K 2.40%
8/5/2019 38.34 38.72 39.02 38.03 21,55K -2.89%
8/2/2019 39.48 39.35 40.14 39.05 42,32K -6.33%
8/1/2019 42.15 43.67 43.67 41.47 33,35K -4.29%
7/31/2019 44.04 43.68 44.26 43.45 22,69K 1.13%
7/30/2019 43.55 45.69 45.72 43.37 25,78K -3.76%
7/29/2019 45.25 47.71 47.71 45.17 31,34K -6.22%
7/26/2019 48.25 49.3 49.3 47.82 25,89K -8.10%
7/25/2019 52.5 51.04 52.52 48.41 46,26K -4.06%
7/24/2019 54.72 55.42 55.64 52.78 14,34K -0.42%
7/23/2019 54.95 55.26 56.1 54.28 8,98K -0.04%
7/22/2019 54.97 53.69 56.43 53.68 15,33K 2.52%
7/19/2019 53.62 52.8 54.46 52.7 19,23K 4.20%
7/18/2019 51.46 51.38 51.86 50.61 14,60K -1.53%
7/17/2019 52.26 52.72 52.72 51.96 18,53K 0.17%
7/16/2019 52.17 52.62 52.76 51.7 24,20K -1.04%
7/15/2019 52.72 53.49 53.5 52.5 60,68K -0.90%
7/12/2019 53.2 53.05 54.02 52.9 8,98K 1.68%
7/11/2019 52.32 53.05 53.05 52.02 49,53K -1.26%
7/10/2019 52.99 53 53.5 52.26 9,05K 1.15%
7/9/2019 52.39 55.02 55.04 52.14 37,27K -9.17%
7/8/2019 57.68 58.1 58.74 56.72 15,61K 0.17%
7/5/2019 57.58 59.54 59.54 57.22 9,82K -4.22%
7/4/2019 60.12 59.86 61.48 59.08 16,22K 3.16%
7/3/2019 58.28 57.96 58.82 57.6 7,99K -0.68%
7/2/2019 58.68 58.4 59.02 58.24 13,06K 5.90%
6/11/2019 55.41 54.52 55.82 54.28 12,11K 1.84%
6/10/2019 54.41 53.7 55.26 53.7 4,37K 3.80%
6/7/2019 52.42 51.68 52.84 51.68 12,29K 1.02%
6/6/2019 51.89 51.92 52.68 50.5 22,31K -1.31%
6/5/2019 52.58 52.33 53.04 52.06 10,85K 2.10%
6/4/2019 51.5 50.4 52.2 50.32 91,63K 2.34%
6/3/2019 50.32 49.91 51.18 49.57 6,77K -0.59%
5/31/2019 50.62 51 51.42 49.4 13,85K -3.19%
5/30/2019 52.29 51.6 54.04 51.34 7,90K 5.89%
5/29/2019 49.38 50.56 50.73 48.84 29,97K -5.55%
5/28/2019 52.28 52.7 52.8 51.91 14,83K 0.02%
5/27/2019 52.27 52.22 53.08 51.42 8,61K 0.93%
5/24/2019 51.79 51.42 52.79 50.56 13,44K 1.51%
5/23/2019 51.02 51.5 51.66 49.88 45,57K -4.17%
5/22/2019 53.24 52.98 54.1 51.86 20,92K -0.49%
5/21/2019 53.5 52.24 53.88 51.6 16,70K 4.78%
5/20/2019 51.06 51.48 51.72 50.16 4,46K -2.45%
5/17/2019 52.34 52.94 52.94 51.8 5,35K -1.08%
5/16/2019 52.91 52.44 53.72 52.14 5,67K 1.87%
5/15/2019 51.94 53.98 54.26 51.12 8,46K -3.37%
5/14/2019 53.75 53.04 54.28 52.48 16,68K 2.69%
5/13/2019 52.34 53.74 53.88 51.2 18,14K -4.37%
5/10/2019 54.73 55.66 56.28 53.7 15,25K 1.62%
5/9/2019 53.86 56.16 56.16 53.43 19,50K -6.53%
5/8/2019 57.62 58.02 59.72 56.38 19,48K -0.76%
5/7/2019 58.06 60.52 61.32 57.86 4,58K -3.35%
5/6/2019 60.07 59.52 61.08 58.8 13,28K -1.85%
5/3/2019 61.2 61.36 62.26 61.04 9,05K -0.13%
5/2/2019 61.28 61.7 62.14 61.04 10,13K -2.14%
4/30/2019 62.62 61.53 63.06 61.53 8,95K -0.90%
4/29/2019 63.19 63.54 63.92 62.71 15,67K 0.37%
4/26/2019 62.96 64.58 64.84 62.96 31,35K -5.83%
4/25/2019 66.86 65.86 68.65 65.6 17,42K 0.18%
4/24/2019 66.74 66.48 67.28 64.72 11,58K -2.41%
4/23/2019 68.39 70.34 70.34 66.94 15,18K -3.85%
4/18/2019 71.13 69.8 71.6 67.76 6,07K -0.59%
4/17/2019 71.55 72.56 72.64 69.2 110,79K 4.67%
4/16/2019 68.36 62.25 71.28 61.89 37,14K 13.14%
4/15/2019 60.42 59.62 60.7 59.34 6,78K 2.30%
4/12/2019 59.06 56.38 60.22 56.38 18,27K 5.03%
4/11/2019 56.23 56.58 57.06 55.63 33,79K -0.58%
4/10/2019 56.56 56.68 57.54 56.4 7,42K -1.34%
4/9/2019 57.33 57.37 57.82 56.86 10,59K -0.56%
4/8/2019 57.65 56.88 57.94 56.06 10,12K 1.23%
4/5/2019 56.95 56.25 57.54 56.25 13,24K 2.35%
4/4/2019 55.64 55.18 56.16 54.76 8,04K -0.30%
4/3/2019 55.81 54.36 56.96 54.36 22,40K 4.91%
4/2/2019 53.2 52.84 53.45 51.89 14,33K 2.23%
4/1/2019 52.04 51.9 53.4 50.88 18,58K 5.00%
3/29/2019 49.56 49.62 50.3 49.08 10,32K 2.16%
3/28/2019 48.51 47.58 49.16 47.36 17,33K 1.55%
3/27/2019 47.77 47.2 48.32 46.95 13,96K 1.49%
3/26/2019 47.07 47.54 47.64 46.44 10,18K -0.82%
3/25/2019 47.46 46.53 47.61 46 21,26K -3.77%
3/22/2019 49.32 52.35 52.45 48.36 18,82K -6.36%
3/21/2019 52.67 52.5 52.95 51.25 38,50K 1.21%
3/20/2019 52.04 50.98 52.6 50.98 7,14K 1.70%
3/19/2019 51.17 51.05 51.5 50.85 6,36K -0.41%
3/18/2019 51.38 51.5 52.67 50.8 13,00K 1.62%
3/15/2019 50.56 50.23 51.25 50.23 11,20K 0.72%
3/14/2019 50.2 51 51.4 49.92 14,21K -1.18%
3/13/2019 50.8 50.6 51.05 50.25 7,63K -1.55%
3/12/2019 51.6 51.3 52.12 50.65 10,97K 1.90%
3/11/2019 50.64 51.05 51.75 50.35 9,63K -1.90%
3/8/2019 51.62 52.67 52.67 51.05 14,18K -3.04%
3/7/2019 53.24 53.98 54.1 52.4 9,57K -1.88%
3/6/2019 54.26 52.4 54.95 52.4 27,88K 3.10%
3/5/2019 52.63 53.25 53.6 51.5 19,83K -1.70%
3/4/2019 53.54 54.9 54.9 53.4 12,16K -1.38%
3/1/2019 54.29 53.5 55.85 53.5 11,47K 3.37%
2/28/2019 52.52 53.45 53.45 52.4 7,02K -2.70%
2/27/2019 53.98 54.88 54.95 53.05 12,00K 3.15%
2/26/2019 52.33 51.4 55 51.4 13,09K -0.13%
2/25/2019 52.4 49.92 53 49.88 48,92K 4.88%
2/22/2019 49.96 52.5 53.06 47.64 23,70K -10.59%
2/21/2019 55.88 54.85 58.15 52.15 94,47K -9.11%
2/20/2019 61.48 59.7 61.9 58.55 18,58K 4.74%
2/19/2019 58.7 59.7 60 58.25 12,16K -3.28%
2/18/2019 60.69 60.2 61.5 60 15,18K 1.20%
2/15/2019 59.97 57.95 60.05 57.95 18,38K 1.82%
2/14/2019 58.9 58.8 60.5 58.3 10,98K -0.27%
2/13/2019 59.06 59 59.65 58.25 16,40K -0.77%
2/12/2019 59.52 59.45 60.15 58.67 12,24K 0.74%
2/11/2019 59.08 60 61.35 58.6 10,96K -2.78%
2/8/2019 60.77 60.9 62.18 59.5 16,77K -1.15%
2/7/2019 61.48 61.64 62.45 60.38 14,45K -1.22%
2/6/2019 62.24 62 62.6 61.8 11,55K 0.08%
2/5/2019 62.19 62.05 63 61.73 12,49K 0.48%
2/4/2019 61.89 60.6 62.38 60.6 6,57K 1.39%
2/1/2019 61.04 60.27 61.4 60.27 7,63K 1.19%
1/31/2019 60.32 60 61.7 59.45 37,41K 3.27%
1/30/2019 58.41 56.4 59.17 56.4 18,56K 2.40%
1/29/2019 57.04 55.9 57.4 55.45 22,26K -0.87%
1/28/2019 57.54 57.75 59.67 55.8 20,62K 0.42%
1/25/2019 57.3 54.6 58.75 54.5 56,26K 5.93%
1/24/2019 54.09 54.35 56.65 53.45 55,08K -4.74%
1/23/2019 56.78 61.7 62.3 55.25 78,01K -12.38%
1/22/2019 64.8 65.5 66.3 64.61 7,04K -2.88%
1/21/2019 66.72 67.85 68.15 64.95 21,67K -3.28%
1/18/2019 68.98 70.72 71.15 68.25 19,29K 2.33%
1/17/2019 67.41 64.2 68.5 64.2 26,37K 4.89%
1/16/2019 64.27 63.9 64.69 63.25 19,77K 1.66%
1/15/2019 63.22 64.55 64.55 62.05 10,94K 1.92%
1/14/2019 62.03 62.7 62.75 61.5 11,94K -3.43%
1/11/2019 64.23 63.15 64.8 62.65 16,87K 1.84%
1/10/2019 63.07 63.2 63.65 62.25 20,58K -1.24%
1/9/2019 63.86 63.2 65.4 63.2 17,00K 4.81%
1/8/2019 60.93 59.05 62.05 58.3 16,34K 4.73%
1/7/2019 58.18 59.85 60.15 56.25 18,35K 0.94%
1/4/2019 57.64 56.75 58.6 55.85 8,40K 2.64%
1/3/2019 56.16 57.5 57.7 55.69 7,92K -1.77%
1/2/2019 57.17 58.85 58.85 56.75 12,47K -4.53%
12/31/2018 59.88 57.25 60.5 57.25 4,94K 5.48%
12/28/2018 56.77 57.1 57.45 56.24 9,61K -2.36%
12/27/2018 58.14 58.75 58.75 54.7 11,33K 4.55%
12/24/2018 55.61 57.4 57.55 55.25 3,54K -3.94%
12/21/2018 57.89 56.65 59.1 56.65 13,22K -1.53%
12/20/2018 58.79 54.67 59.9 54.05 20,04K 3.78%
12/19/2018 56.65 56.35 57.25 56.2 17,45K -0.23%
12/18/2018 56.78 54.95 57.9 54.95 16,91K 0.91%
12/17/2018 56.27 54.4 56.5 54.3 19,71K 3.02%
12/14/2018 54.62 52.7 55.3 52.55 17,45K -0.36%
12/13/2018 54.82 56.05 57.17 53.75 25,21K 2.33%
12/12/2018 53.57 53.45 55.55 52.6 31,65K 4.30%
12/11/2018 51.36 51.85 52.55 49.14 44,78K -4.89%
12/10/2018 54 59.2 59.2 46.36 126,65K -19.39%
12/7/2018 66.99 67.8 67.8 64.35 17,69K 1.12%
12/6/2018 66.25 68.8 69.75 66.1 7,19K -7.54%
12/5/2018 71.65 71.55 72.45 70.55 5,80K -2.85%
12/4/2018 73.75 73.38 73.9 72.05 8,61K -1.19%
12/3/2018 74.64 74.05 76.35 73.85 23,31K 5.32%
11/30/2018 70.87 73 73 70.25 11,49K -3.51%
11/29/2018 73.45 72.25 74.85 71.4 10,85K 4.79%
11/28/2018 70.09 70.1 71.05 69.55 12,93K -1.04%
11/27/2018 70.83 71.5 71.5 69.3 18,96K -3.79%
11/26/2018 73.62 74.4 75.45 71.7 23,48K -2.86%
11/23/2018 75.79 70.2 79.05 70.2 44,53K 14.54%
11/22/2018 66.17 66.3 67.55 65.7 7,83K -2.23%
11/21/2018 67.68 66.17 67.95 65.45 13,13K 2.55%
11/20/2018 66 67.42 68.25 65.25 17,23K -5.65%
11/19/2018 69.95 72.83 74.75 69.35 10,63K -5.02%
11/16/2018 73.65 74.45 75.05 72.05 6,43K -1.26%
11/15/2018 74.59 74.45 76.8 73.45 8,55K 1.08%
11/14/2018 73.79 73.1 75.7 71.9 6,18K -0.95%
11/13/2018 74.5 74.7 75.97 72.65 15,04K -4.51%
11/12/2018 78.02 79.8 79.8 74.25 9,20K -1.50%
11/9/2018 79.21 80.25 80.25 77.4 11,32K -4.82%
11/8/2018 83.22 81.35 85.1 81.35 19,71K 3.29%
11/7/2018 80.57 80.65 82.45 80.2 9,90K -0.06%
11/6/2018 80.62 80.75 81.33 79.3 11,28K -0.93%
11/5/2018 81.38 82.5 82.7 79.95 19,81K -6.36%
11/2/2018 86.91 85.5 87.65 84.22 21,06K 6.18%
11/1/2018 81.85 81.7 84.1 80.8 10,44K -0.02%
10/31/2018 81.87 79.75 83.53 79.75 20,68K 5.84%
10/30/2018 77.35 75.6 79.37 74.4 15,09K 2.42%
10/29/2018 75.52 73.17 76.14 72.97 12,97K 5.67%
10/26/2018 71.47 72.25 72.25 69.85 8,76K -1.15%
10/25/2018 72.3 68.1 73.75 67.5 13,56K 0.96%
10/24/2018 71.61 72.85 73 70 15,89K -2.01%
10/23/2018 73.08 73 73.35 70.58 11,45K -3.91%
10/22/2018 76.05 77.75 77.75 75.4 9,25K -0.41%
10/19/2018 76.36 77.6 77.65 75.4 10,78K -2.73%
10/18/2018 78.5 79.78 81.44 76.55 13,36K -3.04%
10/17/2018 80.96 79.9 84.15 79.3 20,72K 3.16%
10/16/2018 78.48 77.88 79.45 77.88 4,93K -0.63%
10/15/2018 78.98 79.3 80.1 77.55 6,70K -1.05%
10/12/2018 79.82 80.95 81.9 79 8,02K 1.04%
10/11/2018 79 78.95 80.8 77.35 17,42K -5.86%
10/10/2018 83.92 83.47 85.05 81.3 12,07K -2.03%
10/9/2018 85.66 84.62 86.55 82.9 11,99K 0.68%
10/8/2018 85.08 84.33 86.65 83.65 10,75K -1.47%
10/5/2018 86.35 85.4 88.15 83.35 15,14K -2.70%
10/4/2018 88.75 88.78 90 86.8 5,98K 1.72%
10/3/2018 87.25 87.65 89 87 10,81K 0.83%
10/2/2018 86.53 84.4 88.33 84.4 18,79K -2.33%
10/1/2018 88.59 90.88 91.15 88.1 11,09K -1.76%
9/28/2018 90.18 89.45 91.3 88.9 9,85K 0.55%
9/27/2018 89.69 90.25 90.25 88.55 6,97K -0.26%
9/26/2018 89.92 89 91.7 88.88 12,92K -3.02%
9/25/2018 92.72 92.7 93.05 90.65 11,63K 0.18%
9/24/2018 92.55 92.85 94.95 92.5 12,21K -1.13%
9/21/2018 93.61 92.75 95.1 90.4 22,53K 1.78%
9/20/2018 91.97 85.4 95.75 85.4 46,38K 9.51%
9/19/2018 83.98 82.4 87.3 81 19,45K 1.83%
9/18/2018 82.47 74.28 83.95 74.22 44,48K 17.34%
9/17/2018 70.28 68.8 72.55 68.55 10,61K -2.77%
9/14/2018 72.28 70.95 72.65 70.8 9,72K 1.86%
9/13/2018 70.96 69.95 72.25 69.95 16,94K 0.61%
9/12/2018 70.53 67.45 70.85 67.45 20,94K 2.83%
9/11/2018 68.59 69.1 69.7 66.9 15,62K -1.12%
9/10/2018 69.37 69.2 70.3 68.4 19,38K 2.69%
9/7/2018 67.55 69.1 69.78 67.25 20,12K -2.33%
9/6/2018 69.16 70.2 71.35 68.95 17,29K -1.31%
9/5/2018 70.08 70.5 72.65 69.6 22,66K -2.48%
9/4/2018 71.86 73.5 73.6 71 18,10K -3.84%
9/3/2018 74.73 74.3 75.2 73.4 10,18K -0.17%
8/31/2018 74.86 75.6 75.9 73.35 14,19K -3.90%
8/30/2018 77.9 80 80 76.25 19,73K -4.32%
8/29/2018 81.42 80.8 82.05 79.15 10,06K -0.70%
8/28/2018 81.99 79.42 83.85 79.42 22,90K 6.56%
8/27/2018 76.94 77.5 78.1 76.25 11,86K -0.34%
8/24/2018 77.2 76.28 77.9 76.28 8,08K 0.64%
8/23/2018 76.71 76.6 78 76 7,64K -1.50%
8/22/2018 77.88 78.2 78.7 76.9 3,59K -1.46%
8/21/2018 79.03 76.3 79.45 73.9 19,54K 4.54%
8/20/2018 75.6 73.5 79.35 73.5 13,35K 5.59%
8/17/2018 71.6 75.35 75.35 70.3 9,00K -5.73%
8/16/2018 75.95 76 76.85 74.2 15,15K -1.26%
8/15/2018 76.92 80.3 80.5 73.8 13,80K -5.28%
8/14/2018 81.21 81.7 81.85 80.75 13,71K -0.76%
8/13/2018 81.83 81.9 83.05 80.85 5,03K -1.10%
8/10/2018 82.74 83.85 84.45 82.55 3,94K -4.30%
8/9/2018 86.46 84.45 86.7 84.2 9,14K 2.09%
8/8/2018 84.69 85 85.4 83.45 13,38K -0.88%
8/7/2018 85.44 84.75 87.75 84.61 13,90K 3.79%
8/6/2018 82.32 81.75 83.45 81.35 42,07K -0.82%
8/3/2018 83 80.8 84.08 80.55 8,70K 3.32%
8/2/2018 80.33 81.78 81.83 79.9 21,05K -3.10%
8/1/2018 82.9 85.38 85.8 82.7 9,36K -4.16%
7/31/2018 86.5 81.15 86.76 80.8 18,29K 5.36%
7/30/2018 82.1 84.17 84.2 81.3 14,46K -2.09%
7/27/2018 83.85 87.15 91.9 83.25 21,12K -3.62%
7/26/2018 87 89.83 89.9 85.35 34,46K -3.38%
7/25/2018 90.04 104.65 104.65 82.4 45,27K -17.09%
7/24/2018 108.6 108.2 109.4 105.5 7,39K 2.70%
7/23/2018 105.75 106.3 106.8 104.5 9,85K -1.45%
7/20/2018 107.31 108 109.3 104.8 22,86K -1.73%
7/19/2018 109.2 111.7 111.8 107.7 12,93K -1.77%
7/18/2018 111.17 112.9 113.5 110.5 7,27K 0.93%
7/17/2018 110.15 108.6 111.9 107.7 13,07K 1.03%
7/16/2018 109.03 108.8 109.2 107.3 3,98K -0.37%
7/13/2018 109.43 110.2 110.35 107.2 12,23K 0.18%
7/12/2018 109.23 109.5 110 107.4 8,36K -0.34%
7/11/2018 109.6 113 113 107.5 13,24K -5.11%
7/10/2018 115.5 118.7 118.7 114.3 9,14K 0.03%
7/9/2018 115.47 113.7 117.7 113.7 18,64K 3.28%
7/6/2018 111.8 113.15 113.79 108.8 6,84K -0.95%
7/5/2018 112.87 108.8 115.7 108.8 18,17K 5.09%
7/4/2018 107.4 109.5 110.3 106.7 17,48K 0.40%
7/3/2018 106.97 108.15 109.15 105.9 20,91K -0.89%
7/2/2018 107.93 110.2 110.2 106.3 18,85K -4.49%
6/29/2018 113 112.8 114.08 110.9 23,76K 3.48%
6/28/2018 109.2 114.6 114.98 108.1 16,31K -5.06%
6/27/2018 115.02 109.8 116.4 109.25 55,15K 4.27%
6/26/2018 110.31 109 112.3 107.4 32,60K -0.83%
6/25/2018 111.23 110.9 112.6 109.4 12,26K -2.97%
6/22/2018 114.63 115.8 116.5 111.1 23,65K -0.71%
6/21/2018 115.45 117.4 117.7 114.8 15,69K -4.30%
6/20/2018 120.64 115.9 121 115.9 19,10K 3.80%
6/19/2018 116.22 118.2 119.1 114.2 14,41K -3.15%
6/18/2018 120 119.4 122.6 118.7 10,73K -4.00%
6/15/2018 125 126.95 126.95 121.4 18,44K -0.74%
6/14/2018 125.93 125.3 128.55 122.3 12,37K -1.47%
6/13/2018 127.81 125.4 130.6 124.5 15,28K 3.10%
6/12/2018 123.97 127.7 127.7 123.6 55,76K -3.35%
6/11/2018 128.27 133.85 134.2 123.8 27,68K -6.68%
6/8/2018 137.45 141.4 141.4 136.75 12,52K -3.39%
6/7/2018 142.27 139.85 143.2 139.4 18,45K 2.37%
6/6/2018 138.98 137.3 141.5 137.3 9,70K -3.22%
6/5/2018 143.61 146.75 146.9 135.1 41,47K -3.09%
6/4/2018 148.19 155.5 156.6 147.7 8,59K -6.50%
6/1/2018 158.5 152.6 158.6 152.2 11,12K 4.59%
5/31/2018 151.55 149.05 152.9 148.2 6,44K 2.05%
5/30/2018 148.5 146.1 149 145.7 2,71K 1.16%
5/29/2018 146.8 145.25 148.8 144.85 5,68K -1.94%
5/28/2018 149.7 149.4 150 146.7 5,50K -1.58%
5/25/2018 152.11 152.55 155 148.2 13,90K -0.37%
5/24/2018 152.68 153.95 156.9 148.5 20,83K -0.30%
5/23/2018 153.14 156.5 156.5 151.8 145,84K -3.32%
5/22/2018 158.4 159.65 159.8 156.1 3,51K -1.39%
5/21/2018 160.64 155.8 161.3 155.8 6,25K 4.18%
5/18/2018 154.2 158.35 158.35 151.2 15,55K -2.68%
5/17/2018 158.45 159.65 160.9 157.6 8,28K -0.35%
5/16/2018 159 157.6 160.35 156.7 15,90K 2.38%
5/15/2018 155.31 158.2 158.3 155.31 5,82K -1.70%
5/14/2018 157.99 159.1 159.4 156.5 5,15K 0.31%
5/11/2018 157.5 156.3 159.6 156.2 6,03K 0.60%
5/10/2018 156.56 153.9 157.4 153 8,85K 1.54%
5/9/2018 154.19 153.65 156.2 153.65 14,40K 1.57%
5/8/2018 151.81 154.05 155.25 150.4 6,78K -3.45%
5/7/2018 157.24 156.5 157.9 153.2 7,66K 1.41%
5/4/2018 155.05 154.2 158.1 154.1 13,85K 2.14%
5/3/2018 151.8 156 156 150.5 9,38K -2.48%
5/2/2018 155.66 145.1 156.35 145.1 25,27K 6.67%
4/30/2018 145.92 149.3 149.3 143.6 10,08K -1.73%
4/27/2018 148.49 147.3 149.8 145.2 7,50K 1.65%
4/26/2018 146.08 149.65 151 144.3 16,36K 0.88%
4/25/2018 144.8 147.3 150.4 142 24,94K 2.48%
4/24/2018 141.29 138.7 147.2 138.7 23,30K -4.91%
4/23/2018 148.58 147.7 151.4 138.3 31,40K 0.13%
4/20/2018 148.38 149.5 153.9 143.3 144,75K -5.02%
4/19/2018 156.22 161.1 166.3 150 25,22K 1.41%
4/18/2018 154.05 149.75 159.3 149.3 29,11K 5.05%
4/17/2018 146.65 144.6 149.7 142.3 24,36K 3.74%
4/16/2018 141.36 137.3 143.8 137.3 19,40K 6.96%
4/13/2018 132.16 128.2 136.9 128.2 27,10K 5.82%
4/12/2018 124.89 125.2 128.4 123.4 19,34K 0.39%
4/11/2018 124.4 122.82 128.3 122.3 26,17K 1.14%
4/10/2018 123 117.5 124.8 117.3 26,31K 6.82%
4/9/2018 115.15 116.1 117.2 113.3 25,28K 0.74%
4/6/2018 114.3 115.5 115.8 111.7 9,99K -2.05%
4/5/2018 116.69 113.2 118.1 113.2 12,93K 4.93%
4/4/2018 111.21 115.6 116.5 108.55 16,16K 0.16%
4/3/2018 111.03 111 115.7 109.1 12,11K 1.18%
3/29/2018 109.74 108.7 112.2 108.7 10,90K 2.74%
3/28/2018 106.81 109.4 110.3 106.7 29,58K -5.03%
3/27/2018 112.47 114.9 115.1 111.1 12,78K -0.91%
3/26/2018 113.5 113 114.2 110.9 19,70K -1.65%
3/23/2018 115.4 116.6 116.6 112.1 13,23K -3.03%
3/22/2018 119 122.2 124.1 117.8 8,34K -1.18%
3/21/2018 120.42 118.4 122 116.9 6,34K 0.42%
3/20/2018 119.92 122.2 123.8 119 13,28K -1.40%
3/19/2018 121.62 123.1 123.1 120.3 18,50K -0.65%
3/16/2018 122.41 122.75 123.7 122 8,04K -1.02%
3/15/2018 123.67 125.3 125.9 122.3 8,08K -0.67%
3/14/2018 124.5 124.1 127.05 122.7 7,25K 0.19%
3/13/2018 124.26 120.5 125.2 120.5 12,48K 4.39%
3/12/2018 119.03 118.4 121.3 117.4 13,47K 3.59%
3/9/2018 114.91 117.5 117.5 113.9 9,18K -3.22%
3/8/2018 118.73 118.8 119 116.5 6,76K 0.77%
3/7/2018 117.82 116.9 119 115 11,35K 0.40%
3/6/2018 117.35 117.9 119.6 116.2 8,06K -0.40%
3/5/2018 117.82 118.2 120.6 114.7 8,77K -4.43%
3/2/2018 123.28 123.7 124.3 118.1 11,10K -4.62%
3/1/2018 129.25 130.3 131.5 125.4 10,10K 1.59%
2/28/2018 127.23 127.1 131 126.1 7,47K -0.21%
2/27/2018 127.5 126.4 129.8 123.7 7,84K 1.07%
2/26/2018 126.15 124.7 126.15 124.2 11,36K 0.08%
2/23/2018 126.05 129.3 129.8 123.7 11,50K 2.65%
2/22/2018 122.8 126.6 129.8 119.9 30,78K -4.15%
2/21/2018 128.12 120.4 131.5 118.6 58,78K 13.38%
2/20/2018 113 118.4 118.5 110.8 18,82K -5.91%
2/19/2018 120.1 120.7 122.1 119 7,30K -0.64%
2/16/2018 120.87 123.1 123.6 119 14,87K -2.37%
2/15/2018 123.8 121.4 125.8 120.7 16,73K 4.39%
2/14/2018 118.59 115.1 120.4 114.4 23,02K 4.16%
2/13/2018 113.85 114.1 115.4 111.7 12,52K 2.07%
2/12/2018 111.54 108.5 112.7 108.5 13,87K 5.09%
2/9/2018 106.14 106.8 108.3 105.3 16,99K -4.98%
2/8/2018 111.7 113.85 114.9 109.6 15,95K 1.03%
2/7/2018 110.56 109.7 111.3 108.1 8,95K 4.30%
2/6/2018 106 103.3 110.1 103.3 20,35K -1.39%
2/5/2018 107.49 107.3 110.6 104.6 9,27K -3.24%
2/2/2018 111.09 115.1 115.3 108.5 7,13K -3.19%
2/1/2018 114.75 115.6 116.6 112.8 12,99K -1.72%
1/31/2018 116.76 116.3 118 113 8,76K 0.21%
1/30/2018 116.52 119 120.2 115.3 10,34K -3.79%
1/29/2018 121.11 121.7 124.6 120.5 3,95K 0.36%
1/26/2018 120.68 120.9 121.85 119.4 5,98K 0.38%
1/25/2018 120.22 120.2 122.1 118.3 8,58K 2.00%
1/24/2018 117.86 119.7 119.8 116.4 11,65K -0.30%
1/23/2018 118.21 120 122.7 117.5 16,80K -1.74%
1/22/2018 120.3 123.9 124 119.6 5,36K -3.73%
1/19/2018 124.96 121.8 125.9 121.8 17,14K 3.21%
1/18/2018 121.07 120.85 121.8 119.8 21,88K 0.01%
1/17/2018 121.06 116.75 122.75 116.75 20,39K 2.42%
1/16/2018 118.2 119.2 119.3 114.1 21,15K 0.94%
1/15/2018 117.1 117.2 120.9 116.7 12,98K 1.00%
1/12/2018 115.94 113.6 117.3 113.6 7,29K 4.17%
1/11/2018 111.3 109 111.9 109 8,53K 3.08%
1/10/2018 107.97 106 108.8 106 5,85K 1.58%
1/9/2018 106.29 103.9 106.7 103.9 8,04K 2.70%
1/8/2018 103.5 102.9 104.2 102.6 8,97K 2.22%
1/5/2018 101.25 103.8 104.1 100.4 17,55K -1.17%
1/4/2018 102.45 103.4 104.7 102.45 8,61K -0.15%
1/3/2018 102.6 101.7 104.6 101.7 28,79K 2.29%
1/2/2018 100.3 98.4 101.2 98.35 3,41K 1.31%
12/29/2017 99 98.46 99.7 98.13 1,25K 0.55%
12/28/2017 98.46 95.92 98.47 95.65 2,83K 3.52%
12/27/2017 95.11 95.04 96.46 94.57 2,93K 0.57%
12/22/2017 94.57 94.95 95.62 94.15 3,08K -0.59%
12/21/2017 95.13 92.36 95.33 92.2 7,17K 3.28%
12/20/2017 92.11 88.97 92.84 88.97 5,54K 3.52%
12/19/2017 88.98 89.94 90.36 88.31 4,08K -1.10%
12/18/2017 89.97 87.2 90 87.16 7,50K 3.54%
12/15/2017 86.89 87.92 88.95 86.41 9,73K -1.69%
12/14/2017 88.38 87.59 89.26 87.03 4,09K 0.55%
12/13/2017 87.9 87.66 88.22 85.12 3,72K 0.58%
12/12/2017 87.39 85.71 87.77 84.91 2,09K 1.09%
12/11/2017 86.45 83.7 86.57 83.26 2,51K 2.67%
12/8/2017 84.2 82.25 84.28 81.52 5,28K 3.58%
12/7/2017 81.29 79.29 81.5 79.29 2,59K 0.64%
12/6/2017 80.77 78.84 81.77 78.2 7,56K 0.69%
12/5/2017 80.22 82.51 82.91 80.13 8,82K -4.90%
12/4/2017 84.35 85.23 85.99 84.05 5,45K 0.62%
12/1/2017 83.83 84.93 85.28 83.21 6,19K -1.10%
11/30/2017 84.76 86.54 87.29 83.96 3,30K -3.24%
11/29/2017 87.6 86.55 88.24 86.55 3,22K 2.26%
11/28/2017 85.66 87.75 87.75 85.56 9,77K -2.93%
11/27/2017 88.25 88.85 90.19 87.86 7,29K -2.26%
11/24/2017 90.29 89.98 90.66 89.64 4,46K 0.30%
11/23/2017 90.02 88.93 90.4 87.94 2,11K 1.27%
11/22/2017 88.89 88.65 89.68 87.7 14,03K 3.53%
11/21/2017 85.86 82.22 86.62 82.22 10,38K 4.64%
11/20/2017 82.05 80.07 82.08 79.51 3,27K 0.72%
11/17/2017 81.46 82.38 82.38 79.63 1,61K 0.04%
11/16/2017 81.43 79.09 82.69 79.03 6,16K 4.32%
11/15/2017 78.06 77.42 78.7 74.12 11,32K -2.57%
11/14/2017 80.12 82.09 83.6 79.59 7,51K -3.53%
11/13/2017 83.05 83.36 83.64 81.22 13,33K -0.36%
11/10/2017 83.35 82.3 85.5 82.3 4,83K 1.67%
11/9/2017 81.98 80.99 82.27 79.81 6,32K -0.07%
11/8/2017 82.04 84.09 84.09 81.14 13,36K -1.45%
11/7/2017 83.25 81.6 84.36 81.6 8,42K 2.79%
11/6/2017 80.99 80.21 81.01 79.76 2,92K 1.61%
11/3/2017 79.71 77.72 80.97 77.72 15,63K 3.18%
11/2/2017 77.25 77.14 77.68 76.46 4,82K 0.19%
11/1/2017 77.1 72.75 77.11 72.75 11,07K 9.05%
10/31/2017 70.7 73.1 73.1 70.62 2,38K -3.70%
10/30/2017 73.42 72.99 74.17 72.77 4,38K -0.39%
10/27/2017 73.71 73.61 73.75 72.76 7,97K -0.22%
10/26/2017 73.87 74.36 75.41 73.51 5,59K 0.07%
10/25/2017 73.82 74.53 74.89 71.78 5,21K -1.06%
10/24/2017 74.61 70.83 74.8 70.69 7,83K 5.62%
10/23/2017 70.64 71.78 72.09 70.61 2,62K -0.88%
10/20/2017 71.27 70.9 72.37 70.83 6,64K 1.97%
10/19/2017 69.89 70.16 70.3 68.69 2,92K 0.52%
10/18/2017 69.53 68.7 70.54 68.2 9,18K 1.56%
10/17/2017 68.46 68.62 69.03 67.63 6,36K -0.06%
10/16/2017 68.5 66.87 69.38 66.86 9,66K 3.24%
10/13/2017 66.35 64.1 66.75 64.1 6,93K 3.66%
10/12/2017 64.01 63.39 64.72 63.39 5,57K 1.12%
10/11/2017 63.3 62.6 63.46 62.6 21,25K 0.05%
10/10/2017 63.27 63.82 64.02 62.41 3,96K -1.13%
10/9/2017 63.99 64.14 64.14 63.61 3,19K 0.28%
10/6/2017 63.81 64.5 64.5 63.41 7,71K -0.44%
10/5/2017 64.09 62.48 64.43 62.48 14,97K 2.59%
10/4/2017 62.47 61.74 62.56 60.78 7,19K 4.08%
10/3/2017 60.02 59.52 60.28 59.52 8,05K 1.35%
10/2/2017 59.22 57.93 59.61 57.93 14,25K 3.01%
9/29/2017 57.49 57.03 57.88 57.03 5,36K 0.97%
9/28/2017 56.94 56.57 57.23 56.44 3,49K -0.09%
9/27/2017 56.99 56.01 57.87 55.91 5,35K 2.22%
9/26/2017 55.75 57.39 57.57 55.74 8,74K -1.66%
9/25/2017 56.69 57.16 58.17 56.6 4,36K -1.24%
9/22/2017 57.4 56.48 57.5 56.15 5,73K 0.91%
9/21/2017 56.88 57.07 57.47 56.74 6,47K -0.21%
9/20/2017 57 57 57.29 56.73 7,61K 0.76%
9/19/2017 56.57 57.01 57.05 56.42 9,82K -0.70%
9/18/2017 56.97 57.06 57.08 56.66 6,12K 1.26%
9/15/2017 56.26 55.8 56.69 55.8 6,00K 1.08%
9/14/2017 55.66 55.55 56.65 54.88 7,53K -0.43%
9/13/2017 55.9 57.25 57.42 55.26 49,83K -12.34%
9/12/2017 63.77 60.13 65.86 60.13 21,96K 7.23%
9/11/2017 59.47 57.98 59.94 57.98 10,05K 4.28%
9/8/2017 57.03 58.81 59.29 56.93 7,66K -3.42%
9/7/2017 59.05 57.75 59.36 57.54 2,64K 1.93%
9/6/2017 57.93 56.26 57.95 55.98 5,77K 2.04%
9/5/2017 56.77 56.06 57.08 55.88 2,60K 1.21%
9/4/2017 56.09 56.18 56.53 55.83 2,93K -2.11%
9/1/2017 57.3 56.39 57.3 55.24 4,33K 2.95%
8/31/2017 55.66 55.09 56.69 54.52 3,44K 2.60%
8/30/2017 54.25 54.8 55.64 53.67 10,72K 1.17%
8/29/2017 53.62 55.68 56.3 53.25 8,64K -5.67%
8/28/2017 56.84 58.6 58.6 56.58 2,41K -3.35%
8/25/2017 58.81 59.55 59.97 58.15 2,41K 0.07%
8/24/2017 58.77 57.25 59.36 57.18 2,13K 3.07%
8/23/2017 57.02 57.71 57.74 56.68 2,35K -0.68%
8/22/2017 57.41 56.23 57.41 56.1 2,74K 3.52%
8/21/2017 55.46 56.64 56.74 54.9 3,51K -1.19%
8/18/2017 56.13 56.33 56.58 55.62 5,07K -0.25%
8/17/2017 56.27 56.07 57.37 55.8 3,59K 0.05%
8/16/2017 56.24 55.76 56.42 55.76 2,12K 1.55%
8/15/2017 55.38 56.23 56.62 54.45 5,63K -1.41%
8/14/2017 56.17 55.69 56.45 55.32 2,12K 2.24%
8/11/2017 54.94 55.98 55.98 53.53 7,31K -4.22%
8/10/2017 57.36 56.69 57.82 56.21 5,49K 1.65%
8/9/2017 56.43 57.23 57.74 55.3 4,13K 0.04%
8/8/2017 56.41 56.51 57.02 56.14 3,77K -0.39%
8/7/2017 56.63 57.34 58.38 55.92 4,55K 0.84%
8/4/2017 56.16 55.73 56.19 55.26 2,98K 1.15%
8/3/2017 55.52 53.95 55.67 52.95 9,07K 3.56%
8/2/2017 53.61 54.91 56.11 53.13 7,20K -1.78%
8/1/2017 54.58 53.99 55.15 53.31 7,30K 2.42%
7/31/2017 53.29 53.1 53.89 52.21 5,79K 2.15%
7/28/2017 52.17 53.75 54.35 51.76 6,34K -2.78%
7/27/2017 53.66 57.98 58.62 53.2 16,34K -5.08%
7/26/2017 56.53 55.25 56.53 54.96 5,75K 1.86%
7/25/2017 55.5 53.87 55.97 53.87 5,19K 4.28%
7/24/2017 53.22 51.22 53.65 50.73 5,02K 5.64%
7/21/2017 50.38 50.7 52.88 49.98 2,66K -1.06%
7/20/2017 50.92 52.86 53.63 50.88 7,26K -2.19%
7/19/2017 52.06 49.52 52.68 49.52 5,28K 6.31%
7/18/2017 48.97 49 49.24 48.2 8,13K -0.02%
7/17/2017 48.98 49.02 49.5 48.8 7,99K 0.82%
7/14/2017 48.58 48.56 49.28 48.03 4,55K 0.39%
7/13/2017 48.39 46.05 48.39 46.05 14,25K 7.25%
7/12/2017 45.12 44.27 45.34 44.2 5,71K 2.62%
7/11/2017 43.97 43.65 44.61 43.65 3,15K 1.29%
7/10/2017 43.41 43.5 43.5 42.2 5,30K 0.60%
7/7/2017 43.15 43.88 44.98 43.07 2,31K -2.04%
7/6/2017 44.05 43.9 44.22 43.32 3,05K 0.57%
7/5/2017 43.8 44.77 45.27 43.23 5,04K -2.45%
7/4/2017 44.9 44.7 45.11 44.2 3,24K -0.75%
7/3/2017 45.24 43.41 45.43 43.37 8,00K 5.60%
6/30/2017 42.84 43.02 43.35 42.41 3,22K 0.21%
6/29/2017 42.75 43.45 44.91 42.75 10,95K -0.72%
6/28/2017 43.06 42.4 43.32 41.98 7,71K 1.08%
6/27/2017 42.6 41.49 42.77 41.07 3,27K 2.23%
6/26/2017 41.67 42.36 42.7 41.59 6,92K -0.41%
6/23/2017 41.84 41.6 42.14 41.06 6,55K 2.17%
6/22/2017 40.95 39.66 41.1 39.66 6,42K 1.66%
6/21/2017 40.28 39.7 40.51 39.65 13,32K 1.10%
6/20/2017 39.84 40.96 41.08 39.83 4,34K -3.07%
6/19/2017 41.1 41.1 41.48 40.34 5,16K 0.91%
6/16/2017 40.73 41.91 42.17 40.7 6,33K -1.48%
6/15/2017 41.34 42.6 42.6 41.18 11,09K -3.84%
6/14/2017 42.99 44.03 44.22 42.84 5,25K -2.16%
6/13/2017 43.94 43.89 43.94 43.4 4,06K -0.07%
6/12/2017 43.97 44.73 44.81 43.81 3,15K -1.32%
6/9/2017 44.56 44.37 44.93 43.36 6,03K 0.91%
6/8/2017 44.16 44.06 44.45 43.39 6,61K 0.98%
6/7/2017 43.73 44.26 45.66 43.73 7,08K -1.02%
6/6/2017 44.18 44.35 44.38 42.95 4,98K -0.07%
6/5/2017 44.21 43.56 44.38 42.6 4,04K 2.27%
6/2/2017 43.23 45.35 45.35 42.88 5,17K -3.16%
6/1/2017 44.64 43.69 44.7 42.31 3,49K 3.43%
5/31/2017 43.16 43.86 44.06 42.95 5,14K -3.08%
5/30/2017 44.53 45.55 45.55 44.53 3,71K -2.58%
5/29/2017 45.71 44.5 45.8 44.5 5,13K 4.31%
5/26/2017 43.82 43.17 43.84 43.03 4,65K 1.13%
5/25/2017 43.33 44.05 44.05 43.07 2,85K -0.87%
5/24/2017 43.71 42.94 44.09 42.75 3,82K 1.89%
5/23/2017 42.9 41.05 44.31 41.05 13,78K 5.74%
5/22/2017 40.57 41.45 41.69 40.07 6,23K -0.25%
5/19/2017 40.67 40.08 40.81 39.7 5,18K 1.65%
5/18/2017 40.01 38.63 40.19 38.22 11,74K 1.99%
5/17/2017 39.23 40.45 41.02 39.04 7,36K -2.61%
5/16/2017 40.28 40.62 40.62 39.66 5,18K 0.00%
5/15/2017 40.28 39.45 40.37 38.66 7,33K 2.86%
5/12/2017 39.16 40.3 40.3 39.1 7,29K -2.25%
5/11/2017 40.06 41.56 41.62 39.8 7,67K -3.21%
5/10/2017 41.39 42.06 42.06 40.97 5,49K -1.22%
5/9/2017 41.9 41.08 42.32 41.08 2,68K 2.70%
5/8/2017 40.8 40.81 41.56 40.66 2,96K -1.40%
5/5/2017 41.38 39.25 41.53 39.1 8,32K 3.97%
5/4/2017 39.8 40.38 41.05 39.8 6,41K -4.21%
5/3/2017 41.55 43.04 43.04 41.55 4,74K -4.68%
5/2/2017 43.59 44.69 45.17 42.97 6,26K -0.37%
4/28/2017 43.75 39.4 44.44 38.58 28,26K 16.70%
4/27/2017 37.49 38.48 38.7 37.44 4,65K -3.67%
4/26/2017 38.92 38.8 39 37.58 4,27K 0.49%
4/25/2017 38.73 38.45 38.97 38.45 1,87K 0.70%
4/24/2017 38.46 37.63 38.91 37.6 4,59K 5.00%
4/21/2017 36.63 37.84 37.84 36.49 5,22K -1.35%
4/20/2017 37.13 36.73 37.17 36.48 3,78K 1.14%
4/19/2017 36.71 36.84 37.48 36.63 6,20K -1.50%
4/18/2017 37.27 38.46 38.74 37.25 4,15K -4.44%
4/13/2017 39 39 39.11 38.59 4,71K -0.66%
4/12/2017 39.26 40.55 40.55 39.13 3,79K -2.82%
4/11/2017 40.4 41.85 41.87 40.13 6,45K -3.28%
4/10/2017 41.77 41.98 42.48 41.73 3,96K -0.26%
4/7/2017 41.88 40.71 41.95 40.51 6,85K 2.35%
4/6/2017 40.92 41.09 41.4 40.44 5,39K -1.14%
4/5/2017 41.39 41.55 42.25 41.15 3,29K 0.41%
4/4/2017 41.22 41.29 41.39 40.18 4,68K 0.15%
4/3/2017 41.16 40.33 41.73 40.3 3,27K 2.64%
3/31/2017 40.1 40.55 40.83 40.01 2,63K -2.08%
3/30/2017 40.95 40.27 41.18 39.41 3,57K 1.31%
3/29/2017 40.42 40.46 40.9 39.27 4,69K 2.28%
3/28/2017 39.52 38.95 39.53 37.77 5,02K 3.46%
3/27/2017 38.2 38.94 38.98 37.37 6,55K -3.41%
3/24/2017 39.55 40.39 40.69 39.22 4,67K -2.39%
3/23/2017 40.52 41.65 41.74 40.36 7,01K -1.41%
3/22/2017 41.1 40.2 41.26 40.04 6,79K -0.60%
3/21/2017 41.35 42.47 43.03 41.35 7,75K -3.88%
3/20/2017 43.02 43.87 44 42.13 9,10K -3.65%
3/17/2017 44.65 44.59 44.98 44.38 3,11K -1.04%
3/16/2017 45.12 44.86 46.31 44.28 11,12K 2.36%
3/15/2017 44.08 45.1 45.17 43.22 3,98K -1.83%
3/14/2017 44.9 47.96 47.96 44.9 7,54K -6.58%
3/13/2017 48.06 46.32 48.22 45.97 4,65K 5.35%
3/10/2017 45.62 45.05 46.71 44.59 8,74K 0.22%
3/9/2017 45.52 48.07 48.09 45.42 5,96K -7.95%
3/8/2017 49.45 50.94 51.19 49.45 4,20K -2.41%
3/7/2017 50.67 51.3 51.65 50.51 2,83K -0.92%
3/6/2017 51.14 51.91 52.09 51.01 1,96K -2.24%
3/3/2017 52.31 51.42 52.76 51.05 2,20K 0.89%
3/2/2017 51.85 52.58 52.97 51.83 1,12K -2.02%
3/1/2017 52.92 51.77 52.92 51.76 3,37K 3.08%
2/28/2017 51.34 50.65 51.35 50.17 1,82K 0.12%
2/27/2017 51.28 51.38 51.49 49.7 5,24K 1.99%
2/24/2017 50.28 55.18 55.28 50.22 9,73K -4.12%
2/23/2017 52.44 52.17 54.57 52.17 2,55K -0.64%
2/22/2017 52.78 53.57 53.63 52.29 1,44K -1.12%
2/21/2017 53.38 53.42 53.52 53.05 1,29K 0.43%
2/20/2017 53.15 53.66 54.52 52.65 1,78K 0.99%
2/17/2017 52.63 53.36 54.06 52.52 1,18K -3.16%
2/16/2017 54.35 55.12 55.45 54.14 1,77K -2.46%
2/15/2017 55.72 56.5 56.59 55.57 1,78K -1.35%
2/14/2017 56.48 55.73 56.92 55.59 1,56K 0.66%
2/13/2017 56.11 55.17 56.28 55 2,15K 4.86%
2/10/2017 53.51 51.76 53.69 51.22 2,61K 5.15%
2/9/2017 50.89 50.98 51.36 49.52 3,97K 2.73%
2/8/2017 49.54 54.74 54.74 49.37 5,16K -8.73%
2/7/2017 54.28 54.37 54.78 54 0,77K -1.31%
2/6/2017 55 56.35 56.69 54.96 1,83K -2.48%
2/3/2017 56.4 56.7 56.85 56.05 1,30K -2.42%
2/2/2017 57.8 55.79 58.22 55.74 2,76K 4.16%
2/1/2017 55.49 53.92 55.8 53.92 0,57K 4.32%
1/31/2017 53.19 53.23 54.16 52.76 2,12K -0.34%
1/30/2017 53.37 55.26 55.26 53.37 2,58K -2.93%
1/27/2017 54.98 55.38 55.75 54.98 0,73K -0.70%
1/26/2017 55.37 56.15 56.15 55.24 2,60K -1.74%
1/25/2017 56.35 57.17 57.28 56.14 1,61K -0.27%
1/24/2017 56.5 54.38 56.71 54.38 3,13K 3.90%
1/23/2017 54.38 54.15 54.72 53.26 3,55K 0.42%
1/20/2017 54.15 53.56 54.15 53.15 1,73K -0.26%
1/19/2017 54.29 55.69 55.78 54.28 1,07K -2.14%
1/18/2017 55.48 56.16 56.16 54.79 3,17K -2.19%
1/17/2017 56.72 57.37 57.37 56.54 2,38K -2.27%
1/16/2017 58.04 58.33 58.38 57.07 1,06K 0.85%
1/13/2017 57.55 57 57.55 56.59 2,12K 2.00%
1/12/2017 56.42 58.95 59.73 56.3 9,77K -3.62%
1/11/2017 58.54 59.06 59.06 58.3 0,63K -0.66%
1/10/2017 58.93 57.78 58.93 57.78 4,44K 3.33%
1/9/2017 57.03 57 57.41 56.4 1,37K 0.05%
1/6/2017 57 56.8 57 56.75 0,59K -1.30%
1/5/2017 57.75 57.54 57.9 56.36 3,63K -0.67%
1/4/2017 58.14 58.92 59.43 56.61 1,57K 0.24%
1/3/2017 58 56.95 58.84 56.79 1,79K 3.18%
1/2/2017 56.21 56.54 56.92 56.16 2,29K -1.04%
12/30/2016 56.8 56.23 57.14 55.62 0,57K 1.05%
12/29/2016 56.21 57.33 57.95 56.15 2,34K -3.78%
12/28/2016 58.42 54.28 59.38 54.28 2,48K 7.31%
12/27/2016 54.44 52.91 54.44 52.65 2,17K 1.23%
12/23/2016 53.78 54.46 54.46 53.12 1,32K -2.09%
12/22/2016 54.93 56.3 56.3 54.53 3,11K -2.28%
12/21/2016 56.21 56.34 56.75 54.92 3,26K 2.13%
12/20/2016 55.04 53.16 55.9 51.53 3,55K 2.86%
12/19/2016 53.51 54.17 54.83 52.65 2,59K -0.82%
12/16/2016 53.95 53.58 57.24 53.58 4,71K -0.35%
12/15/2016 54.14 60.46 60.46 54.14 11,90K -11.10%
12/14/2016 60.9 61.67 62.11 60.81 2,09K -1.50%
12/13/2016 61.83 61.91 62.41 61.39 1,98K -1.58%
12/12/2016 62.82 63.02 63.3 62.49 2,81K -0.06%
12/9/2016 62.86 64.69 65.99 62.86 2,07K -2.71%
12/8/2016 64.61 66.29 66.72 63.67 6,83K -0.32%
12/7/2016 64.82 63.8 64.95 63.64 5,33K 4.10%
12/6/2016 62.27 63.2 63.2 62.03 0,99K 2.94%
12/5/2016 60.49 60.59 60.59 59.45 4,26K 1.36%
12/2/2016 59.68 59.01 60.02 57.47 2,32K 0.44%
12/1/2016 59.42 59.76 60.01 58.99 3,47K -0.39%
11/30/2016 59.65 56.98 59.8 56.43 5,35K 3.08%
11/29/2016 57.87 57.2 58.8 57.16 2,85K -0.29%
11/28/2016 58.04 58.11 60.87 58.04 2,49K 0.43%
11/25/2016 57.79 59.8 60.3 57.02 3,78K -2.56%
11/24/2016 59.31 58.3 59.48 58.09 3,93K 2.90%
11/23/2016 57.64 55.81 58.34 55.81 6,22K 5.59%
11/22/2016 54.59 50.32 54.93 50.16 12,07K 11.05%
11/21/2016 49.16 48.28 49.26 48.28 1,18K 1.76%
11/18/2016 48.31 48.2 48.68 47.52 5,34K -1.25%
11/17/2016 48.92 50.4 50.64 48.92 2,50K -1.59%
11/16/2016 49.71 50.41 50.62 49.33 2,37K 0.46%
11/15/2016 49.48 49.65 50.2 49.12 4,71K -0.12%
11/14/2016 49.54 48.92 50.21 48.91 5,48K 4.12%
11/11/2016 47.58 47.03 47.76 46.5 5,86K 1.78%
11/10/2016 46.75 42.98 47.29 42.98 12,57K 12.06%
11/9/2016 41.72 39.81 42.33 39.81 5,89K -0.07%
11/8/2016 41.75 42.38 42.54 41.53 3,21K -1.35%
11/7/2016 42.32 42.44 42.79 42.26 3,13K 1.58%
11/4/2016 41.66 41.42 41.96 40.64 3,55K -1.68%
11/3/2016 42.37 42.7 42.7 42.14 1,08K -1.37%
11/2/2016 42.96 43 43 42.59 2,01K -0.81%
11/1/2016 43.31 42.52 43.35 42.5 0,72K 1.43%
10/31/2016 42.7 42.34 42.7 41.58 1,01K -0.07%
10/28/2016 42.73 44 44 42.08 4,66K -3.83%
10/27/2016 44.43 44.1 44.72 43.59 1,66K -0.60%
10/26/2016 44.7 44.56 44.91 44.27 2,48K -0.09%
10/25/2016 44.74 44.79 45.27 44.65 3,67K 1.59%
10/24/2016 44.04 43.53 44.25 43.53 5,25K 1.62%
10/21/2016 43.34 43.37 43.45 43.15 2,78K 0.60%
10/20/2016 43.08 42.79 43.1 42.76 1,12K 1.58%
10/19/2016 42.41 41.93 42.49 41.93 1,16K 1.31%
10/18/2016 41.86 41.7 41.96 41.63 3,30K 1.18%
10/17/2016 41.37 41.03 41.8 40.61 6,07K 1.47%
10/14/2016 40.77 40.69 41.25 40.5 3,51K 2.75%
10/13/2016 39.68 39.93 40.67 39.48 3,19K -3.31%
10/12/2016 41.04 40.74 41.15 40.01 3,98K 1.51%
10/11/2016 40.43 40.56 41.88 40.2 7,27K -0.17%
10/10/2016 40.5 38.19 40.61 38.19 3,12K 6.47%
10/7/2016 38.04 37.39 38.13 37.39 3,08K 3.37%
10/6/2016 36.8 37.7 37.97 36.67 2,36K -0.97%
10/5/2016 37.16 37.12 37.31 36.9 1,81K -0.67%
10/4/2016 37.41 36.68 37.95 36.61 3,61K 5.62%
9/30/2016 35.42 35.16 35.54 35.13 1,68K -1.53%
9/29/2016 35.97 36.25 36.43 35.76 2,60K 1.04%
9/28/2016 35.6 35.58 35.88 35.49 2,45K 1.08%
9/27/2016 35.22 34.77 35.38 34.49 7,23K 2.95%
9/26/2016 34.21 34.39 34.46 33.83 2,35K -1.84%
9/23/2016 34.85 34.19 34.9 34.1 1,38K 0.20%
9/22/2016 34.78 34.33 34.95 34.32 5,01K 4.01%
9/21/2016 33.44 32.95 33.73 32.95 1,94K 2.26%
9/20/2016 32.7 32.83 32.85 32.44 2,39K -0.64%
9/19/2016 32.91 32.57 33.09 32.39 1,55K 3.98%
9/16/2016 31.65 32.09 32.21 31.63 3,59K -1.86%
9/15/2016 32.25 31.66 32.27 31.62 3,02K 0.81%
9/14/2016 31.99 32.2 32.54 31.7 4,02K -1.05%
9/13/2016 32.33 32.47 33.19 32.25 3,81K 0.22%
9/12/2016 32.26 32.43 32.47 32.07 7,31K -5.17%
9/9/2016 34.02 34.49 34.98 33.85 3,07K -0.85%
9/8/2016 34.31 33.1 34.31 33.1 2,24K 4.38%
9/7/2016 32.87 32.22 32.91 32.14 2,05K 2.98%
9/6/2016 31.92 32.66 32.87 31.9 2,95K -1.18%
9/5/2016 32.3 32.74 33.24 32.3 3,11K 0.69%
9/2/2016 32.08 31.7 32.3 31.32 4,15K 2.85%
9/1/2016 31.19 31.48 31.94 31.12 2,33K -0.03%
8/31/2016 31.2 31.68 31.68 31.2 1,08K -2.04%
8/30/2016 31.85 32 32.37 31.85 3,23K -0.75%
8/29/2016 32.09 32.61 32.61 31.82 3,11K -2.67%
8/26/2016 32.97 32.67 33.27 32.59 2,67K 0.40%
8/25/2016 32.84 33.99 33.99 32.55 3,65K -3.78%
8/24/2016 34.13 34.53 35.1 34.08 3,21K -1.95%
8/23/2016 34.81 34.39 34.9 34.39 1,86K 1.84%
8/22/2016 34.18 35.28 35.28 33.78 4,97K -2.43%
8/19/2016 35.03 34.78 35.47 34.26 3,39K 1.30%
8/18/2016 34.58 33.86 34.77 33.86 2,02K 2.64%
8/17/2016 33.69 34.29 34.41 33.14 5,59K -2.29%
8/16/2016 34.48 33.47 34.83 33.45 2,68K 3.45%
8/15/2016 33.33 33.37 33.37 32.92 1,42K -0.98%
8/12/2016 33.66 33.47 33.72 33.22 0,71K 1.51%
8/11/2016 33.16 32.61 33.16 32.56 2,93K -1.66%
8/10/2016 33.72 33.28 34.08 33.28 2,41K 1.02%
8/9/2016 33.38 33.87 33.87 33.31 3,59K -0.36%
8/8/2016 33.5 32.92 33.66 32.84 4,13K 3.59%
8/5/2016 32.34 31.83 32.66 31.83 4,01K 3.52%
8/4/2016 31.24 31.04 31.7 30.99 6,52K 1.63%
8/3/2016 30.74 30.72 31.67 30.55 7,93K 1.42%
8/2/2016 30.31 30.77 30.77 30.1 4,87K -4.29%
8/1/2016 31.67 31.95 32.59 31.35 2,83K 0.48%
7/29/2016 31.52 31.57 32.21 31.15 4,91K -1.38%
7/28/2016 31.96 33.76 34 31.96 7,49K -10.38%
7/27/2016 35.66 35.29 36.2 34.95 4,78K 3.72%
7/26/2016 34.38 33.45 34.46 33.45 3,07K -0.95%
7/25/2016 34.71 35.3 35.35 34.19 3,50K -0.34%
7/22/2016 34.83 36.35 36.35 34.83 2,23K -4.81%
7/21/2016 36.59 34.84 36.77 34.64 3,45K 6.06%
7/20/2016 34.5 34.24 34.84 33.41 11,99K 0.47%
7/19/2016 34.34 35.36 36.17 34.34 6,17K -3.62%
7/18/2016 35.63 36.64 36.79 34.92 4,63K -0.50%
7/15/2016 35.81 35.5 36.41 35.43 4,52K -0.89%
7/14/2016 36.13 35.88 36.65 35.4 8,94K 2.50%
7/13/2016 35.25 36.35 36.86 35.25 5,93K -2.11%
7/12/2016 36.01 33.31 36.28 33.29 17,54K 8.66%
7/11/2016 33.14 30.3 33.17 30.3 4,92K 11.66%
7/8/2016 29.68 29.54 30.12 29.41 3,94K -1.13%
7/7/2016 30.02 29.7 31 29.7 3,23K 2.84%
7/6/2016 29.19 30.13 30.13 28.08 7,72K -3.66%
7/5/2016 30.3 32.04 32.47 29.93 4,33K -7.99%
7/4/2016 32.93 31.64 33.3 31.13 5,99K 7.79%
7/1/2016 30.55 29.49 30.97 29.49 4,96K 4.02%
6/30/2016 29.37 29.14 29.58 28.33 4,29K 2.41%
6/29/2016 28.68 27.32 28.68 27.18 3,77K 8.23%
6/28/2016 26.5 25.6 26.99 25.6 8,31K 6.47%
6/27/2016 24.89 25.76 25.82 24.79 1,46K -5.54%
6/24/2016 26.35 24.65 26.86 24.65 9,39K -6.92%
6/23/2016 28.31 27.56 28.33 27.17 3,33K 3.43%
6/22/2016 27.37 27.96 28.05 27.34 3,17K -1.08%
6/21/2016 27.67 28.37 28.43 27.65 2,61K -2.36%
6/20/2016 28.34 29.94 29.94 28.21 4,75K 1.87%
6/17/2016 27.82 27.3 28.22 26.55 5,25K 7.00%
6/16/2016 26 27.75 27.75 25.78 4,43K -7.47%
6/15/2016 28.1 28.32 28.51 27.47 4,58K 2.63%
6/14/2016 27.38 28.81 28.83 27.26 5,82K -6.07%
6/13/2016 29.15 30.02 30.02 28.59 5,41K -5.23%
6/10/2016 30.76 32.91 32.91 30.76 4,38K -7.82%
6/9/2016 33.37 34.69 34.73 32.79 2,53K -1.36%
6/8/2016 33.83 34.18 34.76 33.56 3,68K 0.00%
6/7/2016 33.83 33.55 34.51 33.52 4,43K 0.86%
6/6/2016 33.54 33.48 34.51 33.01 3,72K 2.51%
6/3/2016 32.72 31.28 34.53 31.28 11,34K 5.72%
6/2/2016 30.95 29.63 31.66 29.63 3,39K 4.84%
6/1/2016 29.52 30.02 30.02 29.28 3,13K -2.32%
5/31/2016 30.22 29.64 30.76 29.64 4,01K 3.71%
5/30/2016 29.14 29.03 29.21 28.85 0,83K 1.32%
5/27/2016 28.76 29.36 29.36 28.55 2,30K -1.81%
5/26/2016 29.29 28.3 30.11 28.06 4,92K 6.78%
5/25/2016 27.43 27.56 27.64 26.8 1,43K 0.51%
5/24/2016 27.29 27.13 27.68 26.85 3,02K 1.37%
5/23/2016 26.92 27.08 27.63 26.5 4,23K -2.18%
5/20/2016 27.52 27.99 28.21 27.33 2,92K 0.66%
5/19/2016 27.34 28.37 28.4 27.08 5,79K -5.46%
5/18/2016 28.92 29.07 29.56 28.34 5,54K 1.40%
5/17/2016 28.52 29.55 30.16 28.07 5,02K 0.00%
5/16/2016 28.52 28.39 28.9 28.03 2,85K 1.49%
5/13/2016 28.1 28.25 28.77 27.52 5,23K -1.78%
5/12/2016 28.61 29.5 30.24 28.36 3,33K -2.35%
5/11/2016 29.3 28.43 29.38 28.41 6,29K 4.05%
5/10/2016 28.16 28.46 29.04 27.72 5,80K 0.93%
5/9/2016 27.9 29.38 29.38 27.76 4,54K -4.81%
5/6/2016 29.31 29.41 30.09 28.68 7,04K -2.40%
5/5/2016 30.03 30.25 30.7 29.85 4,65K 0.30%
5/4/2016 29.94 29.6 30.95 29.13 7,49K -0.80%
5/3/2016 30.18 32.5 32.5 29.97 7,72K -7.65%
5/2/2016 32.68 35 35.29 32.4 4,91K -5.66%
4/29/2016 34.64 33.94 35.46 33.94 6,00K 2.36%
4/28/2016 33.84 32.78 33.95 32.21 6,63K 4.41%
4/27/2016 32.41 31.4 33.08 31.4 8,60K 1.98%
4/26/2016 31.78 29.51 32.29 29.51 9,06K 7.95%
4/25/2016 29.44 29.84 29.84 28.71 10,38K -5.40%
4/22/2016 31.12 29.66 31.36 28.96 28,39K 9.73%
4/21/2016 28.36 27.66 29.73 27.66 9,96K 5.70%
4/20/2016 26.83 25.16 26.83 25.08 9,33K 6.01%
4/19/2016 25.31 25.16 25.45 24.83 6,19K 5.99%
4/18/2016 23.88 22.97 23.98 22.95 5,30K 1.79%
4/15/2016 23.46 23.6 23.73 23.3 1,38K -1.26%
4/14/2016 23.76 23.96 24.22 23.61 7,26K -1.82%
4/13/2016 24.2 23.4 24.5 23.16 9,55K 6.94%
4/12/2016 22.63 23.02 23.27 22.33 5,68K -0.22%
4/11/2016 22.68 22.54 22.9 22.31 4,77K 4.04%
4/8/2016 21.8 21.35 22.12 21.07 5,19K 4.21%
4/7/2016 20.92 22.13 22.56 20.92 4,81K -3.10%
4/6/2016 21.59 22.44 22.93 21.27 5,49K -3.31%
4/5/2016 22.33 22.88 22.91 21.5 4,75K -0.84%
4/4/2016 22.52 24.69 24.69 22.47 6,03K -8.49%
4/1/2016 24.61 25.04 25.8 24.3 8,48K 0.08%
3/31/2016 24.59 24.3 25.05 24.25 5,71K -1.64%
3/30/2016 25 23.11 25.33 23.11 26,59K 12.21%
3/29/2016 22.28 23.89 23.89 22.2 4,72K -3.88%
3/24/2016 23.18 23.72 23.82 22.85 5,82K -5.58%
3/23/2016 24.55 26.03 26.06 24.51 3,13K -4.84%
3/22/2016 25.8 26.48 26.76 25.62 4,45K -3.04%
3/21/2016 26.61 26.12 27.19 25.62 12,79K 1.80%
3/18/2016 26.14 24.32 26.44 24.32 9,90K 8.65%
3/17/2016 24.06 23.25 24.1 23.15 2,83K 4.16%
3/16/2016 23.1 24.12 24.12 22.73 3,97K -3.39%
3/15/2016 23.91 24.2 24.2 23.59 1,58K -1.16%
3/14/2016 24.19 23.66 24.49 23.31 5,26K 6.28%
3/11/2016 22.76 21.69 22.86 21.69 3,79K 6.31%
3/10/2016 21.41 22.15 22.31 21.41 2,53K -2.64%
3/9/2016 21.99 22.86 22.86 21.75 8,91K -3.93%
3/8/2016 22.89 23.22 24.28 22.77 8,66K -2.35%
3/7/2016 23.44 22.29 23.8 21.19 12,36K 10.00%
3/4/2016 21.31 22.12 22.48 20.91 12,20K -2.16%
3/3/2016 21.78 21.51 21.86 20.62 8,72K 6.56%
3/2/2016 20.44 20.45 21.03 19.86 4,94K 1.69%
3/1/2016 20.1 19.59 20.37 19.47 10,66K 4.20%
2/29/2016 19.29 16.49 19.36 16.49 18,38K 16.77%
2/26/2016 16.52 16.35 16.8 16.06 8,52K 1.66%
2/25/2016 16.25 16.33 16.48 16.05 7,32K -2.23%
2/24/2016 16.62 16.92 16.92 15.92 7,04K -2.81%
2/23/2016 17.1 17.15 17.67 17 4,86K 3.32%
2/22/2016 16.55 16.29 16.84 15.94 8,51K 4.81%
2/19/2016 15.79 16.31 16.88 15.71 6,96K -4.82%
2/18/2016 16.59 17.51 17.51 16.56 12,79K -6.27%
2/17/2016 17.7 16.83 18.57 16.83 11,36K -7.38%
2/16/2016 19.11 19.32 19.5 17.15 9,74K 2.52%
2/15/2016 18.64 18.35 19.07 17.48 15,18K 8.37%
2/12/2016 17.2 17.14 17.87 16.49 7,15K 1.30%
2/11/2016 16.98 16.21 17.11 15.43 10,26K 2.60%
2/10/2016 16.55 17.22 17.36 16.26 8,16K -2.70%
2/9/2016 17.01 18.53 18.64 17.01 14,37K -11.22%
2/8/2016 19.16 20.27 20.27 18.76 8,51K -4.39%
2/5/2016 20.04 19.18 20.29 18.69 10,95K 8.03%
2/4/2016 18.55 18.34 19.64 18.34 12,41K -2.83%
2/3/2016 19.09 19.04 19.33 18.24 5,11K -0.62%
2/2/2016 19.21 19.54 19.62 19.08 2,38K -2.54%
2/1/2016 19.71 20.57 21.04 19.45 6,81K -4.83%
1/29/2016 20.71 21.5 21.61 19.96 5,10K -2.36%
1/28/2016 21.21 21.32 21.98 20.77 10,73K 1.10%
1/27/2016 20.98 21.49 21.85 20.53 6,09K 0.82%
1/26/2016 20.81 20.05 21.87 19.97 6,10K -0.62%
1/25/2016 20.94 22.14 22.14 20.69 3,14K -5.03%
1/22/2016 22.05 21.86 22.25 21.21 2,75K 10.03%
1/21/2016 20.04 19.69 20.66 19.39 6,90K 3.62%
1/20/2016 19.34 19.16 19.84 19.02 4,90K -7.68%
1/19/2016 20.95 20.54 21.62 20.04 7,28K 1.31%
1/18/2016 20.68 21.16 21.43 19.72 11,29K -3.90%
1/15/2016 21.52 23.25 23.25 21.07 3,69K -2.93%
1/14/2016 22.17 22.35 23.67 21.01 6,25K -4.27%
1/13/2016 23.16 22.5 24.57 22.42 6,06K 1.18%
1/12/2016 22.89 23.16 23.7 22.56 3,91K -7.55%
1/11/2016 24.76 24.82 24.82 23.42 2,60K -4.59%
1/8/2016 25.95 26.75 26.75 24.59 4,14K 0.15%
1/7/2016 25.91 26.58 26.88 25.9 2,70K -5.09%
1/6/2016 27.3 28.08 28.08 26.93 0,93K -1.80%
1/5/2016 27.8 29.04 29.04 27.66 3,77K -0.71%
1/4/2016 28 29.08 29.08 27.85 1,36K -4.11%
12/31/2015 29.2 30.35 30.49 29.1 1,67K 2.28%
12/30/2015 28.55 28.04 30.17 28.04 2,56K 3.18%
12/29/2015 27.67 26.81 27.67 26.81 2,26K 1.47%
12/28/2015 27.27 28.12 28.12 27.1 1,17K -1.69%
12/24/2015 27.74 28.73 28.73 27.64 0,56K 2.55%
12/23/2015 27.05 24.3 28.2 24.3 12,71K 12.71%
12/22/2015 24 24.23 24.23 23.7 2,50K -0.66%
12/21/2015 24.16 23.04 24.24 23.04 3,63K 2.63%
12/18/2015 23.54 23.64 23.77 23.14 5,73K -8.08%
12/17/2015 25.61 25.09 25.8 24.41 2,81K 3.18%
12/16/2015 24.82 24.68 25.29 24.11 3,46K -1.55%
12/15/2015 25.21 24.99 25.21 24.57 2,10K 2.06%
12/14/2015 24.7 26 26 24.55 0,48K -9.95%
12/11/2015 27.43 26.78 27.43 25.61 2,76K -2.04%
12/10/2015 28 26.64 28.25 26.3 5,88K 9.76%
12/9/2015 25.51 25.05 27.18 24.8 2,19K -0.55%
12/8/2015 25.65 26.58 26.58 25.32 5,36K -5.11%
12/7/2015 27.03 28.75 28.75 26.82 4,87K -7.56%
12/4/2015 29.24 29.66 29.87 29.06 0,49K -2.37%
12/3/2015 29.95 30.77 30.77 29.56 1,10K -1.29%
12/2/2015 30.34 30.06 30.61 29.86 1,15K -5.51%
12/1/2015 32.11 32.09 32.11 31.39 2,05K 0.22%
11/30/2015 32.04 32.13 32.13 31.65 1,35K -3.06%
11/27/2015 33.05 31.55 33.05 31.48 6,41K 2.77%
11/26/2015 32.16 30.7 32.45 30.7 3,59K 9.76%
11/25/2015 29.3 29.37 29.72 29.3 1,91K 0.41%
11/24/2015 29.18 29.77 29.77 28.75 3,12K -2.57%
11/23/2015 29.95 29.99 30.23 29.55 2,27K -3.01%
11/20/2015 30.88 30.27 31.3 30.27 0,57K 0.13%
11/19/2015 30.84 31.45 31.5 30.84 14,33K 0.29%
11/18/2015 30.75 29.54 31.48 29.54 2,06K 5.63%
11/17/2015 29.11 29.85 29.85 29.11 1,44K -2.48%
11/16/2015 29.85 29.23 29.85 29.2 2,57K 0.74%
11/13/2015 29.63 30.16 30.56 29.14 3,14K -2.92%
11/12/2015 30.52 31.27 31.27 29.93 4,23K -5.89%
11/11/2015 32.43 32.42 32.66 31.32 1,78K 0.56%
11/10/2015 32.25 33.5 33.5 32.12 1,59K -4.07%
11/9/2015 33.62 33.33 34.06 33.28 2,25K 1.05%
11/6/2015 33.27 33.9 33.9 32.52 6,94K -1.71%
11/5/2015 33.85 36.02 36.02 33.7 6,97K -6.80%
11/4/2015 36.32 36.64 37.3 36.2 5,75K 0.36%
11/3/2015 36.19 36.33 36.33 35.73 2,23K 0.36%
11/2/2015 36.06 35.6 36.56 35.6 4,16K -1.02%
10/30/2015 36.43 35.83 37.38 35.58 4,22K 3.06%
10/29/2015 35.35 35.85 35.85 35.02 1,64K -2.75%
10/28/2015 36.35 36.53 37.35 36.05 3,97K -0.79%
10/27/2015 36.64 37.77 37.94 36.64 0,56K -4.86%
10/26/2015 38.51 38.56 39.2 38.4 1,52K 1.66%
10/23/2015 37.88 39.3 39.3 37.4 3,51K 1.20%
10/22/2015 37.43 38.05 38.46 37.43 0,99K 1.03%
10/21/2015 37.05 36.99 38.42 36.99 2,34K -3.77%
10/20/2015 38.5 38.71 38.71 36.55 1,45K -0.72%
10/19/2015 38.78 40.47 40.47 38.78 0,83K -5.69%
10/16/2015 41.12 41.3 41.55 40.9 1,21K 3.68%
10/15/2015 39.66 41.89 41.89 39.62 1,35K -2.72%
10/14/2015 40.77 40.6 41.47 39.67 2,39K 0.42%
10/13/2015 40.6 41.2 41.74 40.52 0,98K -7.45%
10/12/2015 43.87 43.4 44.26 41.51 5,06K 3.91%
10/9/2015 42.22 41.54 43.8 41.54 3,03K 9.46%
10/8/2015 38.57 38.44 40.59 38.32 1,02K 0.97%
10/7/2015 38.2 34.9 38.41 34.9 2,75K 10.34%
10/6/2015 34.62 34.51 34.62 34.12 0,89K 0.99%
10/5/2015 34.28 34.28 34.9 34.05 0,75K 3.94%
10/2/2015 32.98 33 33.24 32.09 0,74K -0.69%
10/1/2015 33.21 33.38 34.12 33.02 1,68K -0.27%
9/30/2015 33.3 34.4 34.52 33.3 0,80K -0.72%
9/29/2015 33.54 33.53 33.98 33.41 2,88K -0.36%
9/28/2015 33.66 34.82 34.82 33.66 1,66K -2.97%
9/25/2015 34.69 35.12 35.48 34.69 0,54K -2.14%
9/24/2015 35.45 35.07 35.45 33.98 0,75K -1.99%
9/23/2015 36.17 36.22 36.22 35.41 0,67K -2.08%
9/22/2015 36.94 36.47 36.94 36.11 0,02K -4.72%
9/21/2015 38.77 37.58 38.77 37.56 0,37K 6.57%
9/18/2015 36.38 36.79 37.88 36.02 1,95K -3.71%
9/17/2015 37.78 37.08 38.2 37.08 2,65K 3.00%
9/16/2015 36.68 37.95 37.95 36.18 2,93K -4.35%
9/15/2015 38.35 38.73 38.94 37.73 0,75K -5.19%
9/14/2015 40.45 41.39 41.95 39.33 2,72K -7.48%
9/11/2015 43.72 44.5 44.63 42.68 2,00K -2.17%
9/10/2015 44.69 46.05 46.05 44.61 0,71K -4.73%
9/9/2015 46.91 46.76 46.91 46.3 0,45K 0.34%
9/8/2015 46.75 47.83 47.83 46.75 0,36K -2.28%
9/7/2015 47.84 47.59 48.02 47.59 0,53K -3.96%
9/4/2015 49.81 48.76 49.81 48.1 0,25K 1.92%
9/3/2015 48.87 48.61 49.43 48.45 1,03K 2.20%
9/2/2015 47.82 48.62 48.62 47.27 1,56K -2.86%
9/1/2015 49.23 49.84 49.84 48.6 1,12K -2.42%
8/31/2015 50.45 50.62 50.62 49.8 0,99K 0.46%
8/28/2015 50.22 49.48 50.22 49.48 0,45K 7.19%
8/27/2015 46.85 45.67 47.55 45.67 0,89K 2.85%
8/26/2015 45.55 46.22 46.42 45.55 2,00K -3.25%
8/25/2015 47.08 46.08 47.66 46.08 1,15K -0.28%
8/24/2015 47.21 49.5 49.5 46.34 0,43K -5.49%
8/21/2015 49.95 50 50.17 49.95 0,13K -1.15%
8/20/2015 50.53 52.44 52.44 50.53 0,16K -5.29%
8/19/2015 53.35 54.61 54.61 52.17 0,89K -3.49%
8/18/2015 55.28 55.52 55.55 55.01 0,59K -1.29%
8/17/2015 56 56 56 56 0,27K -0.23%
8/14/2015 56.13 56.18 56.71 55.97 0,50K -0.94%
8/13/2015 56.66 56.57 56.66 56 0,83K 0.53%
8/12/2015 56.36 56.66 56.66 56.02 0,97K -4.33%
8/11/2015 58.91 60.09 60.48 58.53 1,10K -2.21%
8/10/2015 60.24 60 60.44 59.74 0,70K 1.29%
8/7/2015 59.47 59.48 59.48 58.5 0,09K 0.93%
8/6/2015 58.92 60.08 60.08 58.59 0,74K -2.01%
8/5/2015 60.13 59.11 60.39 59.1 0,73K 0.22%
8/4/2015 60 60 60.2 60 0,40K 0.30%
8/3/2015 59.82 59.74 59.9 59.74 0,12K -0.25%
7/31/2015 59.97 59.9 60.2 59.9 0,44K -0.05%
7/30/2015 60 61.93 61.93 59.96 0,54K -2.02%
7/29/2015 61.24 61.24 61.24 61.24 0,03K 1.31%
7/28/2015 60.45 60.45 60.45 60.45 0,06K -1.31%
7/27/2015 61.25 61.38 61.38 60.11 0,34K -2.48%
7/24/2015 62.81 62.81 62.81 62.81 0,03K 1.09%
7/23/2015 62.13 63.41 63.93 61.93 0,40K -0.08%
7/22/2015 62.18 61.91 63.35 61.86 1,22K 0.40%
7/21/2015 61.93 61.8 61.95 61.12 2,47K -0.23%
7/20/2015 62.07 62.07 62.07 62.07 0,06K -2.82%
7/16/2015 63.87 64.3 64.57 63.87 1,25K -0.88%
7/15/2015 64.44 64.36 64.55 64.27 1,40K 0.20%
7/14/2015 64.31 63.99 64.31 63.99 0,04K 0.39%
7/13/2015 64.06 64.87 64.87 64 1,29K -1.45%
7/10/2015 65 64 65.68 64 0,46K 4.12%
7/9/2015 62.43 63.16 63.19 62.17 0,98K -0.19%
7/8/2015 62.55 63.15 63.15 62.42 1,07K -1.14%
7/7/2015 63.27 64.34 64.49 63.22 0,76K -3.42%
7/6/2015 65.51 64.91 65.72 64.91 0,50K -1.22%
7/3/2015 66.32 66.78 66.78 66.13 0,82K -2.28%
7/2/2015 67.87 69.18 69.24 67.73 0,16K -2.13%
7/1/2015 69.35 70.32 70.32 69.1 0,89K -1.03%
6/30/2015 70.07 70.16 70.16 70.07 0,12K -0.31%
6/29/2015 70.29 70.64 70.64 70.15 0,19K -4.42%
6/26/2015 73.54 73.42 73.56 73.42 0,06K 1.74%
6/25/2015 72.28 71.8 72.3 71.8 0,26K 0.39%
6/24/2015 72 72.21 72.23 71.77 0,75K -1.15%
6/23/2015 72.84 72.88 72.88 72.84 0,01K -2.16%
6/22/2015 74.45 74.21 74.45 74.14 0,08K 1.47%
6/19/2015 73.37 73.73 73.73 73.03 0,87K 0.55%
6/18/2015 72.97 72.64 72.97 72.64 0,06K 0.22%
6/17/2015 72.81 72.44 72.81 72.44 0,06K 1.90%
6/16/2015 71.45 70.75 71.45 70.75 0,12K 0.18%
6/15/2015 71.32 71.31 71.32 71.31 0,16K -0.89%
6/12/2015 71.96 72.47 72.7 71.96 0,11K -0.50%
6/11/2015 72.32 73.15 73.44 72.32 0,24K -1.26%
6/10/2015 73.24 73.3 73.72 72.96 0,11K -0.70%
6/9/2015 73.76 73.31 73.76 72.86 0,53K -0.05%
6/8/2015 73.8 73.71 73.8 73.47 0,12K -0.38%
6/5/2015 74.08 73.82 74.6 73.76 0,50K -0.87%
6/4/2015 74.73 74.25 75.17 74.12 0,20K -0.21%
6/3/2015 74.89 75.06 75.96 74.24 0,76K 0.69%
6/2/2015 74.38 71.6 74.38 71.53 0,77K 3.84%
6/1/2015 71.63 73.33 73.33 71.61 2,29K -2.80%
5/29/2015 73.69 75.03 75.03 73.67 0,23K -0.70%
5/28/2015 74.21 74.16 74.31 73.64 0,18K -0.50%
5/27/2015 74.58 74.58 74.58 74.58 0,01K 0.61%
5/26/2015 74.13 75.59 75.59 74.02 0,14K -0.09%
5/22/2015 74.2 74.84 74.99 74.12 0,33K 0.04%
5/21/2015 74.17 74.42 74.7 74.17 0,11K -0.26%
5/20/2015 74.36 74.21 75.47 74.21 0,35K -0.77%
5/19/2015 74.94 76.26 76.26 74.6 0,89K -2.24%
5/18/2015 76.66 78.59 78.59 76.36 0,73K -1.44%
5/15/2015 77.78 78.6 78.6 77.23 0,79K -0.44%
5/14/2015 78.12 75.08 78.89 75.08 0,86K 3.02%
5/13/2015 75.83 76.69 76.69 75.81 0,08K 1.39%
5/12/2015 74.79 75.7 75.71 74.07 0,08K -1.99%
5/11/2015 76.31 75.59 76.34 75.59 0,20K 2.84%
5/8/2015 74.2 74.68 74.68 73.94 0,14K 0.41%
5/7/2015 73.9 73.03 73.9 72.97 0,46K -1.30%
5/6/2015 74.87 75.57 76.66 74.39 1,15K -0.69%
5/5/2015 75.39 74.55 76.15 74.55 0,48K -0.67%
5/4/2015 75.9 73.83 76 73.83 0,68K 3.43%
4/30/2015 73.38 75.37 75.38 73.06 1,05K -5.16%
4/29/2015 77.37 77.75 77.75 76.16 0,58K -1.43%
4/28/2015 78.49 77.1 78.72 77.1 0,58K 0.33%
4/27/2015 78.23 76.98 78.39 76.18 1,46K 2.64%
4/24/2015 76.22 76.14 77.43 76.1 0,87K 0.37%
4/23/2015 75.94 75.58 76 75.09 1,25K -2.64%
4/22/2015 78 77.22 78.03 76.59 0,65K 0.45%
4/21/2015 77.65 77.9 78.02 77.36 1,17K -0.41%
4/20/2015 77.97 76.88 78.42 76.85 0,96K 2.16%
4/17/2015 76.32 77.81 77.81 76.32 0,30K -3.04%
4/16/2015 78.71 80.31 80.31 78.71 0,13K -1.45%
4/15/2015 79.87 79.51 80.48 79.51 0,20K 2.73%
4/14/2015 77.75 76.91 77.85 76.82 0,43K -0.82%
4/13/2015 78.39 78.14 78.79 78.14 0,27K -0.96%
4/10/2015 79.15 80.67 80.67 79.11 2,35K -3.24%
4/9/2015 81.8 81.38 83 81.23 0,91K 0.65%
4/8/2015 81.27 81.24 81.69 81.18 0,92K -0.60%
4/7/2015 81.76 81.92 81.92 81.4 0,35K 0.68%
4/2/2015 81.21 83.77 84.17 81.21 1,29K -4.15%
4/1/2015 84.73 85.02 85.83 84.73 0,66K -1.15%
3/31/2015 85.72 86.01 86.01 85.08 0,10K -0.80%
3/30/2015 86.41 86.58 87.25 86.13 0,39K -0.18%
3/27/2015 86.57 86.91 86.98 86.57 0,10K -1.42%
3/26/2015 87.82 90.06 90.06 87.5 1,48K -3.03%
3/25/2015 90.56 90.56 90.56 90.56 0,01K -1.92%
3/24/2015 92.33 92.2 93.75 92.2 0,03K 1.00%
3/23/2015 91.42 87.72 92.08 87.47 1,33K 4.33%
3/20/2015 87.63 87 87.95 87 0,39K 2.05%
3/19/2015 85.87 87 87.2 85.15 0,67K -0.74%
3/18/2015 86.51 87.1 87.1 85.69 0,13K -0.28%
3/17/2015 86.75 89 89 86.38 0,72K -2.42%
3/16/2015 88.9 90.39 91 88.9 0,17K -1.12%
3/13/2015 89.91 90 90.68 89.31 0,94K 0.56%
3/12/2015 89.41 88.39 90.8 88.39 2,44K 1.58%
3/11/2015 88.02 87.25 88.02 87.23 0,48K 0.34%
3/10/2015 87.72 87.66 87.72 87.66 0,08K -2.96%
3/9/2015 90.4 90.54 90.55 90.4 0,17K -1.05%
3/6/2015 91.36 91.86 91.86 91.36 0,17K -0.45%
3/5/2015 91.77 89.41 92.05 89.41 0,63K 2.10%
3/4/2015 89.88 91.19 91.19 89.21 0,06K -0.87%
3/3/2015 90.67 91.57 91.57 90.44 0,54K -2.45%
3/2/2015 92.95 92.95 92.97 92.81 0,33K 0.73%
2/27/2015 92.28 92.65 92.65 92.28 0,07K -0.21%
2/26/2015 92.47 92.5 92.76 92.32 0,44K -0.24%
2/25/2015 92.69 92.9 92.9 92.32 0,22K -0.19%
2/24/2015 92.87 92 92.87 91.59 0,24K 1.62%
2/23/2015 91.39 89 91.63 88.79 0,41K 2.34%
2/20/2015 89.3 84.05 89.55 84.05 1,64K 11.97%
2/19/2015 79.75 79.79 79.79 79.75 0,08K -0.81%
2/18/2015 80.4 79.41 80.4 79.41 0,52K 0.05%
2/17/2015 80.36 80.36 80.36 80.36 0,02K -0.35%
2/16/2015 80.64 81.01 81.3 80.5 0,34K 0.05%
2/13/2015 80.6 80.1 80.89 79.51 0,80K 2.62%
2/12/2015 78.54 77.38 78.54 76.5 0,43K 5.41%
2/11/2015 74.51 73.62 74.51 73.62 0,41K -0.35%
2/10/2015 74.77 75.23 75.23 74.51 0,06K -1.11%
2/9/2015 75.61 75.5 76.24 75.22 0,08K -2.02%
2/6/2015 77.17 76.41 77.17 76.41 0,15K 1.37%
2/5/2015 76.13 74.51 76.13 73.98 0,23K 1.63%
2/4/2015 74.91 75.7 75.7 74.73 0,30K -0.72%
2/3/2015 75.45 74.7 75.45 74.52 0,27K 4.23%
2/2/2015 72.39 72.09 72.7 71.59 0,74K 1.33%
1/30/2015 71.44 71.29 71.44 70.83 0,32K 0.42%
1/29/2015 71.14 71.46 71.86 71.05 0,43K 0.55%
1/28/2015 70.75 71.75 71.85 70.72 1,10K -0.65%
1/27/2015 71.21 74.4 74.4 71.1 1,02K -2.77%
1/26/2015 73.24 71.27 73.24 71.27 0,73K 1.88%
1/23/2015 71.89 71.91 72.69 71.62 1,01K -0.18%
1/22/2015 72.02 72.18 72.61 71.82 0,73K 0.11%
1/21/2015 71.94 71.99 71.99 71.11 0,51K 2.19%
1/20/2015 70.4 70.79 71.1 70.04 0,47K -0.79%
1/19/2015 70.96 71.17 71.25 70.96 0,11K 0.03%
1/16/2015 70.94 71 71.47 69.82 1,04K 1.36%
1/15/2015 69.99 71.38 71.38 69.31 0,91K -0.60%
1/14/2015 70.41 72.64 72.76 70.41 0,35K -4.94%
1/13/2015 74.07 75 76.03 74.07 1,14K -1.08%
1/12/2015 74.88 76.75 77.03 74.88 0,42K -0.82%
1/9/2015 75.5 75.91 76.25 75.22 0,18K -0.33%
1/8/2015 75.75 74.45 75.75 74.16 0,13K 2.87%
1/7/2015 73.64 74.71 75.8 73.64 0,76K -1.06%
1/6/2015 74.43 75.57 76.12 74.43 0,69K -2.53%
1/5/2015 76.36 79.93 80.05 76.32 1,06K -2.15%
1/2/2015 78.04 77.8 78.65 77.01 0,47K 3.75%
12/30/2014 75.22 75.22 75.22 75.22 0,06K -0.57%
12/29/2014 75.65 75.44 75.65 74.72 0,31K -0.25%
12/24/2014 75.84 75.59 75.92 75.59 0,04K 0.26%
12/23/2014 75.64 74.74 75.83 74.74 0,30K 1.26%
12/22/2014 74.7 76.85 76.86 74.62 0,21K -2.07%
12/19/2014 76.28 76.19 76.59 75.37 0,74K -0.66%
12/18/2014 76.79 77.3 78.18 76.45 1,77K 0.39%
12/17/2014 76.49 72.38 76.49 72.38 0,41K 6.56%
12/16/2014 71.78 72.21 73.12 69.87 1,80K -2.18%
12/15/2014 73.38 76.29 76.29 73.28 0,98K -4.47%
12/12/2014 76.81 76.89 77.67 76.51 0,38K -1.94%
12/11/2014 78.33 79.52 79.73 76.82 2,60K -2.89%
12/10/2014 80.66 82.26 82.26 79.27 0,66K -1.14%
12/9/2014 81.59 81.27 82.48 81.11 0,51K 0.48%
12/8/2014 81.2 82.32 82.46 81.2 0,18K -1.22%
12/5/2014 82.2 82.6 82.81 81.94 0,64K 1.29%
12/4/2014 81.15 81.95 82.6 80.18 1,70K -0.64%
12/3/2014 81.67 82.4 83.5 81.57 1,61K -0.68%
12/2/2014 82.23 81.51 82.29 80.84 0,71K 1.91%
12/1/2014 80.69 78.81 80.93 78.81 0,38K 2.23%
11/28/2014 78.93 79.86 79.87 78.93 0,22K -2.80%
11/27/2014 81.2 81.5 81.5 81.2 0,05K -0.34%
11/26/2014 81.48 81.66 81.68 81.32 0,09K 1.08%
11/25/2014 80.61 80.36 80.92 80.36 0,18K 0.20%
11/24/2014 80.45 80.82 80.82 80.45 0,10K 0.50%
11/21/2014 80.05 78.6 80.05 78.6 0,36K 3.68%
11/20/2014 77.21 76.49 77.22 76.27 0,92K -0.30%
11/19/2014 77.44 77.44 77.44 77.44 0,02K -0.83%
11/18/2014 78.09 75.48 78.5 75.48 1,42K 5.20%
11/17/2014 74.23 74.29 74.29 74.23 0,03K 0.12%
11/14/2014 74.14 74.08 74.14 73 0,19K 0.69%
11/13/2014 73.63 73.63 73.63 73.63 0,01K 1.64%
11/12/2014 72.44 72.48 72.68 71.78 0,17K -1.33%
11/11/2014 73.42 72.21 73.42 72.21 0,21K 1.46%
11/10/2014 72.36 74.23 74.34 72.31 0,30K -1.08%
11/7/2014 73.15 73.69 73.7 72.4 0,30K 0.44%
11/6/2014 72.83 72.85 73.45 72.21 0,39K -1.26%
11/5/2014 73.76 73.13 73.91 73.13 0,79K 0.83%
11/4/2014 73.15 73.95 73.95 73.15 0,13K -0.48%
11/3/2014 73.5 75.45 75.85 73.5 0,08K -0.80%
10/31/2014 74.09 75 75.53 74.07 0,55K -0.36%
10/30/2014 74.36 77.63 77.63 73.88 0,18K -3.57%
10/29/2014 77.11 76.9 77.18 76.32 1,96K 5.00%
10/28/2014 73.44 72.5 73.44 72.15 0,28K 2.18%
10/27/2014 71.87 74.83 74.83 71.45 0,40K -3.57%
10/24/2014 74.53 75.25 75.29 73.91 0,86K -1.61%
10/23/2014 75.75 75.8 76.29 75.56 0,52K 0.92%
10/22/2014 75.06 75.79 76.5 75.06 0,38K -1.18%
10/21/2014 75.96 73.91 76.09 73.24 1,25K 3.64%
10/20/2014 73.29 73.56 74.55 73.29 0,42K -0.03%
10/17/2014 73.31 74.5 74.66 70.83 0,91K 0.44%
10/16/2014 72.99 69.04 72.99 69.04 0,05K 2.80%
10/15/2014 71 74.31 74.81 71 2,65K -4.51%
10/14/2014 74.35 74.17 74.77 71.73 3,42K 1.13%
10/13/2014 73.52 72.79 74.39 72.02 2,13K 1.23%
10/10/2014 72.63 71.56 72.94 70.04 3,61K 0.26%
10/9/2014 72.44 75.02 75.97 72.05 3,69K -1.88%
10/8/2014 73.83 75.07 75.37 73.55 3,03K -2.98%
10/7/2014 76.1 76.81 76.9 74.72 3,48K -0.65%
10/6/2014 76.6 75.6 77.2 74.99 2,65K 1.65%
10/3/2014 75.36 78.15 78.89 75.02 4,36K -3.34%
10/2/2014 77.96 80.07 80.08 77.93 3,52K -2.59%
10/1/2014 80.03 82.93 83.19 80.01 2,23K -4.51%
9/30/2014 83.81 82.14 83.81 81.9 3,26K 2.34%
9/29/2014 81.89 83.44 83.44 81.17 1,46K -1.85%
9/26/2014 83.43 83.59 83.61 82.78 1,68K 0.52%
9/25/2014 83 84.61 84.91 83 2,10K -1.98%
9/24/2014 84.68 82.26 84.81 81.84 2,64K 2.84%
9/23/2014 82.34 83.15 83.32 82.13 1,36K -2.20%
9/22/2014 84.19 85.28 85.83 84.13 0,06K -2.85%
9/19/2014 86.66 87.7 87.87 86.66 0,07K -3.00%
9/18/2014 89.34 88.33 89.34 88.26 0,09K 0.09%
9/17/2014 89.26 85.71 90.14 85.28 3,12K 11.26%
9/16/2014 80.23 79.85 80.23 79.75 0,07K -2.80%
9/12/2014 82.54 82.67 82.9 82.35 0,11K -7.09%
9/9/2014 88.84 89.6 89.64 87.96 0,76K -0.38%
9/8/2014 89.18 87.65 89.18 85.85 0,46K 2.93%
9/5/2014 86.64 86.43 86.64 86.01 0,23K 0.17%
9/4/2014 86.49 83.94 86.84 83.94 0,75K 2.56%
9/3/2014 84.33 84 84.47 84 0,08K 1.10%
9/2/2014 83.41 82.18 83.42 82.07 0,38K 1.57%
9/1/2014 82.12 83.2 83.2 82.12 0,07K -0.71%
8/29/2014 82.71 81.3 82.76 80.61 0,23K -0.19%
8/28/2014 82.87 82.82 82.87 82.82 0,02K -1.39%
8/27/2014 84.04 85.48 85.48 84.04 0,19K -1.74%
8/26/2014 85.53 83.95 85.53 83.95 0,18K 1.79%
8/25/2014 84.03 84.13 84.13 83 0,41K -0.88%
8/22/2014 84.78 84.94 84.94 84.78 0,07K 0.50%
8/21/2014 84.36 84.61 84.61 82.75 0,13K -2.28%
8/20/2014 86.33 86.11 86.68 85.73 0,65K -0.82%
8/19/2014 87.04 87.78 87.84 86.85 0,10K 1.19%
8/15/2014 86.02 86.81 86.81 86.02 0,41K -3.38%
8/13/2014 89.03 89.03 89.03 89.03 0,02K 0.07%
8/12/2014 88.97 88.43 88.98 88.27 0,42K 2.68%
8/11/2014 86.65 87.72 87.72 86.65 0,14K 0.43%
8/8/2014 86.28 86.81 87.33 85.28 0,32K -1.42%
8/7/2014 87.52 88.63 88.63 87.52 0,02K -3.12%
8/6/2014 90.34 89.16 90.4 88.43 0,23K 0.83%
8/5/2014 89.6 90.61 91.95 89.53 0,38K 2.20%
8/4/2014 87.67 87.14 87.78 85.68 0,20K -4.02%
8/1/2014 91.34 92.19 92.2 90.69 0,07K -1.89%
7/31/2014 93.1 96.7 97.92 93.04 0,41K -3.20%
7/30/2014 96.18 93.2 96.96 93.2 1,09K 4.92%
7/29/2014 91.67 91.67 91.67 91.67 0,04K 0.73%
7/28/2014 91.01 91.1 91.17 90.66 0,06K 0.59%
7/25/2014 90.48 90.25 90.48 90.09 0,19K -2.16%
7/24/2014 92.48 91.49 92.67 91.49 0,23K 0.17%
7/23/2014 92.32 91.97 92.8 91.97 0,18K 0.52%
7/22/2014 91.84 91.55 92.29 91.55 0,36K 2.18%
7/21/2014 89.88 90.67 91 89.71 0,85K -1.85%
7/18/2014 91.57 91.85 92.05 91.38 0,30K -1.55%
7/17/2014 93.01 92.42 93.37 91.55 1,13K 0.74%
7/16/2014 92.33 90.96 92.34 90.96 0,29K 3.92%
7/15/2014 88.85 89.7 90.09 88.7 0,37K -1.00%
7/14/2014 89.75 87.29 89.97 86.98 3,01K 3.41%
7/11/2014 86.79 86.81 86.81 85.75 0,29K 0.14%
7/10/2014 86.67 86.21 87.18 85.5 0,22K -0.24%
7/9/2014 86.88 86.05 86.88 86.04 0,12K 1.00%
7/8/2014 86.02 86.48 86.52 85.57 0,41K -1.78%
7/7/2014 87.58 87.91 88.3 87.26 0,35K -1.61%
7/4/2014 89.01 90.15 90.15 89.01 0,29K -0.27%
7/3/2014 89.25 87.19 89.47 87.19 0,74K 3.04%
7/2/2014 86.62 85.7 86.81 85.41 1,46K 1.48%
7/1/2014 85.36 86.57 86.57 85.3 1,43K -2.02%
6/30/2014 87.12 90.02 90.02 87.04 1,12K -2.83%
6/27/2014 89.66 89.95 90.4 88.18 2,21K -0.60%
6/26/2014 90.2 90.6 91.26 89.58 1,19K -0.61%
6/25/2014 90.75 93.12 93.29 90.38 1,54K -3.01%
6/24/2014 93.57 93.74 93.9 92.87 0,69K -0.04%
6/23/2014 93.61 93.35 94.63 93.35 0,85K 0.80%
6/20/2014 92.87 98 98.47 92.87 1,86K -4.75%
6/19/2014 97.5 98.5 98.5 97.5 0,24K 0.13%
6/18/2014 97.37 97.6 98.44 97.14 0,76K 0.46%
6/17/2014 96.92 95.01 97.83 94.96 1,87K 4.63%
6/16/2014 92.63 94.15 94.17 92.57 0,54K -1.65%
6/13/2014 94.18 94.28 95.2 93.08 0,60K 0.62%
6/12/2014 93.6 94.07 94.59 93.41 0,52K -0.84%
6/11/2014 94.39 95.69 95.69 94.07 0,24K -2.02%
6/10/2014 96.34 96.56 97.38 95.92 0,41K -0.63%
6/9/2014 96.95 96.05 96.95 96.05 0,32K 0.98%
6/6/2014 96.01 95.33 96.81 95.22 0,77K 1.38%
6/5/2014 94.7 93.63 95.86 93.42 0,32K 1.28%
6/4/2014 93.5 93.92 94.07 92.25 0,51K 0.35%
6/3/2014 93.17 94.64 95.36 93.04 1,30K -0.16%
6/2/2014 93.32 94.1 95.21 93.1 0,56K -0.93%
5/30/2014 94.2 93.98 94.62 93.35 0,77K 0.77%
5/29/2014 93.48 94.09 94.21 93.48 0,99K -1.05%
5/28/2014 94.47 95.26 95.26 93.93 1,49K -1.25%
5/27/2014 95.67 97.17 97.8 95.59 1,35K -1.25%
5/26/2014 96.88 94.82 96.88 94.82 0,41K 2.03%
5/23/2014 94.95 92.41 94.95 92.41 0,36K 2.52%
5/22/2014 92.62 92.79 94.16 92.5 0,69K 0.50%
5/21/2014 92.16 92.43 93.89 91.96 1,21K -1.11%
5/20/2014 93.19 92.36 94.98 91.52 3,00K 2.34%
5/19/2014 91.06 91.77 92.95 90.4 0,99K -0.82%
5/16/2014 91.81 93.75 93.75 89.41 4,01K -3.05%
5/15/2014 94.7 94.69 95.75 93.72 2,51K -1.40%
5/14/2014 96.04 98.46 99.36 96.01 1,79K -1.77%
5/13/2014 97.77 100 100.85 97.76 0,95K -1.84%
5/12/2014 99.6 97.83 100 97.83 2,57K 1.07%
5/9/2014 98.55 96.86 101.5 96.86 2,57K 2.24%
5/8/2014 96.39 95.08 96.54 94.91 1,40K 3.47%
5/7/2014 93.16 94.12 94.34 92.66 0,73K -0.69%
5/6/2014 93.81 93.47 94.03 92.85 1,15K 0.57%
5/5/2014 93.28 93.08 93.3 91.66 0,65K 0.01%
5/2/2014 93.27 93.53 94.38 92.29 1,27K -0.68%
4/30/2014 93.91 93.32 94.19 92.77 2,25K 0.45%
4/29/2014 93.49 96.78 96.78 92.55 3,28K -4.74%
4/28/2014 98.14 98.15 99.42 97.72 1,72K -0.87%
4/25/2014 99 100.05 100.05 97.84 2,90K -0.84%
4/24/2014 99.84 98.64 100.65 98.63 3,81K 2.37%
4/23/2014 97.53 97.13 97.97 96.56 2,43K 0.64%
4/22/2014 96.91 93.42 96.92 92.61 2,19K 4.38%
4/17/2014 92.84 94.1 94.1 92.35 1,09K -0.99%
4/16/2014 93.77 95.87 95.87 93.57 3,18K -1.24%
4/15/2014 94.95 95.28 96.7 94.05 2,08K -0.26%
4/14/2014 95.2 94.12 95.65 92.87 2,25K 2.85%
4/11/2014 92.56 91.57 92.56 89.58 1,72K 0.65%
4/10/2014 91.96 94.86 94.86 91.86 0,89K -2.27%
4/9/2014 94.1 93.63 94.31 93.36 0,46K 0.64%
4/8/2014 93.5 93 93.5 92 1,10K 0.34%
4/7/2014 93.18 91.14 93.33 91.05 0,88K 2.71%
4/4/2014 90.72 89.29 91.45 89.29 1,12K 2.08%
4/3/2014 88.87 90.62 90.62 88.87 0,72K -1.47%
4/2/2014 90.2 89.82 90.96 89.77 0,92K -0.86%
4/1/2014 90.98 87.94 90.98 87.94 0,67K 3.91%
3/31/2014 87.56 86.51 87.83 86.51 1,01K 2.00%
3/28/2014 85.84 86.52 87.07 85.57 0,37K -0.20%
3/27/2014 86.01 84.61 86.04 84.4 0,98K 0.49%
3/26/2014 85.59 83.29 85.64 82.92 1,54K 3.22%
3/25/2014 82.92 82.62 83.54 81.55 3,25K 0.34%
3/24/2014 82.64 87.09 88.85 82.5 4,76K -3.65%
3/21/2014 85.77 80.08 85.95 80.08 3,68K 7.31%
3/20/2014 79.93 79.66 81.99 79.33 2,36K 1.76%
3/19/2014 78.55 71.88 78.57 71.87 5,90K 10.79%
3/18/2014 70.9 70.3 71.59 70.3 2,50K 0.74%
3/17/2014 70.38 69.5 70.8 69.5 2,01K 1.85%
3/14/2014 69.1 70 70.4 69.08 0,73K -1.22%
3/13/2014 69.95 71.43 71.43 69.95 1,39K -1.46%
3/12/2014 70.99 71.38 71.38 70.45 1,08K -0.78%
3/11/2014 71.55 71.84 72.74 71.49 1,11K -0.03%
3/10/2014 71.57 71.66 72.49 71.32 1,78K 0.10%
3/7/2014 71.5 71 72.49 70.98 2,18K 0.66%
3/6/2014 71.03 71.29 71.46 70.74 1,35K 0.31%
3/5/2014 70.81 69.71 71.37 69.71 0,87K 1.49%
3/4/2014 69.77 70.08 70.34 69.7 1,20K 1.10%
3/3/2014 69.01 69.66 69.81 68.97 2,93K -3.33%
2/28/2014 71.39 71.83 71.94 71.29 0,62K 0.30%
2/27/2014 71.18 70.78 71.18 70.68 1,84K 1.51%
2/26/2014 70.12 70.58 70.72 69.63 2,89K 0.27%
2/25/2014 69.93 69.74 69.98 69.37 2,25K -0.10%
2/24/2014 70 70.19 70.84 69.86 1,86K 0.00%
2/21/2014 70 70.43 70.97 69.84 6,95K -1.66%
2/20/2014 71.18 70.51 71.54 69.81 2,24K 0.27%
2/19/2014 70.99 69.4 71.11 69.23 2,65K 1.72%
2/18/2014 69.79 71.62 71.62 69.63 1,17K -2.53%
2/17/2014 71.6 71.17 71.97 71 0,62K 0.94%
2/14/2014 70.93 70.82 71.24 70.56 1,43K 0.82%
2/13/2014 70.35 70.34 70.35 69.35 1,19K -0.72%
2/12/2014 70.86 70.55 71.45 70.55 0,79K 1.34%
2/11/2014 69.92 68.93 69.98 68.81 0,61K 2.04%
2/10/2014 68.52 69.09 69.61 68.42 2,41K -0.55%
2/7/2014 68.9 68.31 68.94 68.1 3,83K 2.35%
2/6/2014 67.32 67.26 67.66 66.98 1,21K 1.19%
2/5/2014 66.53 66.25 66.83 66.09 1,91K -0.08%
2/4/2014 66.58 68.55 68.55 66.52 3,39K -3.16%
2/3/2014 68.75 70.89 71.17 68.75 1,98K -2.74%
1/31/2014 70.69 71.41 71.41 69.77 2,52K -1.08%
1/30/2014 71.46 71.84 72.29 71.46 1,16K -0.13%
1/29/2014 71.55 72.42 72.84 70.83 2,48K -0.28%
1/28/2014 71.75 70.77 71.83 70.77 1,78K 2.31%
1/27/2014 70.13 71.1 71.57 69.96 1,67K -2.57%
1/24/2014 71.98 72.26 72.96 71.56 2,43K -0.33%
1/23/2014 72.22 73.26 73.84 72.14 2,54K -1.31%
1/22/2014 73.18 74.84 76 72.74 5,29K -2.43%
1/21/2014 75 76.55 76.55 74.33 7,30K -2.05%
1/20/2014 76.57 76.48 77.42 76 5,78K 0.10%
1/17/2014 76.49 75.91 77.17 75.78 4,21K 1.82%
1/16/2014 75.12 74.37 75.21 73.91 1,13K 1.60%
1/15/2014 73.94 74.42 74.42 73.4 2,27K 0.71%
1/14/2014 73.42 71.54 73.85 71.16 3,11K 1.13%
1/13/2014 72.6 70.92 72.71 70.92 3,56K 2.63%
1/10/2014 70.74 69.2 70.74 69.11 0,60K 2.24%
1/9/2014 69.19 69.11 69.48 68.26 4,64K 0.90%
1/8/2014 68.57 68.72 69.64 68.5 1,38K -0.88%
1/7/2014 69.18 68.25 69.57 68.04 3,34K 0.86%
1/6/2014 68.59 68.95 69.79 68.48 2,53K -0.58%
1/3/2014 68.99 68.5 69.16 67.84 3,55K -0.66%
1/2/2014 69.45 70.61 70.61 68.9 3,29K -1.25%
12/31/2013 70.33 69.79 70.33 69.77 1,57K 0.79%
12/30/2013 69.78 69.58 69.85 69.58 0,86K 1.62%
12/27/2013 68.67 66.69 68.69 66.69 1,27K 2.91%
12/24/2013 66.73 66.8 67 66 1,86K 0.15%
12/23/2013 66.63 67.03 67.05 66.19 1,42K -0.31%
12/20/2013 66.84 66.24 67.37 65.55 1,90K 1.55%
12/19/2013 65.82 65.89 66.43 65 1,54K 1.11%
12/18/2013 65.1 64.21 65.31 63.87 1,53K 1.96%
12/17/2013 63.85 64.42 64.68 63.85 1,07K -1.71%
12/16/2013 64.96 64.26 65.45 64.25 1,15K 1.15%
12/13/2013 64.22 65 65.23 63.81 0,89K -0.80%
12/12/2013 64.74 65.35 65.54 64.18 1,20K -3.00%
12/11/2013 66.74 67.65 67.96 66.41 0,84K -2.18%
12/10/2013 68.23 68.66 68.7 67.98 2,13K -0.35%
12/9/2013 68.47 67.2 68.5 67.2 0,95K 1.08%
12/6/2013 67.74 66.28 68.11 66.28 1,42K 2.31%
12/5/2013 66.21 65.26 66.95 65.26 1,63K 1.77%
12/4/2013 65.06 65.53 65.91 64.66 1,52K -0.88%
12/3/2013 65.64 66.52 66.77 65.64 0,64K -2.73%
12/2/2013 67.48 68.2 68.66 67.21 1,24K -1.78%
11/29/2013 68.7 68.1 68.75 67.19 1,71K 1.25%
11/28/2013 67.85 67.4 67.85 67.18 0,88K 2.49%
11/27/2013 66.2 66.73 66.9 65.85 1,48K 0.70%
11/26/2013 65.74 66.88 67.82 65.74 1,40K -1.48%
11/25/2013 66.73 67.68 68.04 66.68 1,43K -0.92%
11/22/2013 67.35 67.41 67.41 65.6 1,98K -0.81%
11/21/2013 67.9 68.06 68.06 67.55 1,23K -1.79%
11/20/2013 69.14 69.48 69.84 68.98 1,37K -0.48%
11/19/2013 69.47 69.76 69.76 69.09 0,79K -2.36%
11/18/2013 71.15 70.95 71.42 70.56 0,82K -0.29%
11/15/2013 71.36 70.46 71.54 69.85 1,09K 1.13%
11/14/2013 70.56 71.25 71.99 69.85 0,64K 0.90%
11/13/2013 69.93 70.89 70.91 69.59 0,52K -2.52%
11/12/2013 71.74 71.76 71.87 70.95 0,94K -0.76%
11/11/2013 72.29 72.46 72.74 72.12 0,49K -0.44%
11/8/2013 72.61 72.34 73.34 71.65 1,67K 0.65%
11/7/2013 72.14 72.64 73.68 72.02 0,98K -1.35%
11/6/2013 73.13 72.98 73.74 72.55 0,47K 0.77%
11/5/2013 72.57 70.45 73.25 70.45 3,05K 2.40%
11/4/2013 70.87 69.7 70.93 68.9 1,59K 2.56%
11/1/2013 69.1 69.17 69.87 69.1 0,67K -1.17%
10/31/2013 69.92 68.79 70.34 67.72 2,16K 0.24%
10/30/2013 69.75 69.17 70.77 69.17 0,48K 0.90%
10/29/2013 69.13 68.57 70.97 68.57 1,17K 1.72%
10/28/2013 67.96 68.41 68.6 67.5 0,75K 0.30%
10/25/2013 67.76 67.18 68.2 66.85 0,66K 0.53%
10/24/2013 67.4 67.89 68.18 67.25 0,89K -0.13%
10/23/2013 67.49 67.75 67.86 67.35 0,69K -1.50%
10/22/2013 68.52 67.4 68.55 66.96 0,60K 1.51%
10/21/2013 67.5 67.4 68.08 67.07 1,12K -0.82%
10/18/2013 68.06