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

Entreprise française située à Nantes, Valneva est spécialisée dans le secteur de la biotechnologie depuis 2013. Née de la fusion entre l’entreprise Vivalis SA et Intercell, elle développe, fabrique et distribue des vaccins pour protéger la population contre les maladies infectieuses via la médecine préventive. Cotée en bourse sur Euronext Paris, la société a une capitalisation boursière de 1,27 milliard d’euros en juin 2022 et a réalisé un chiffre d’affaires de 348 millions de dollars en 2021. Situé au Compartiment A de la bourse de Paris, Valneva a pour indice principal de CAC Mid 60 et elle dispose actuellement d’un flottant de plus de 75 %, c’est-à-dire une partie des actions effectivement susceptible d’être échangée sur le marché boursier. Suivez cet article si vous souhaitez savoir comment acheter une action.

L'action de Valneva
L'action de Valneva

Comment acheter l'action Valneva : 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 Valneva

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 Valneva 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 Valneva.

Acheter l’action Valneva

Présentation et parcours historique de l’entreprise

Ayant son siège social à Nantes en France, l’entreprise Valneva opère dans le domaine des biotechnologies. Elle est née de la fusion des entreprises Vivalis SA (spécialisée dans la génétique aviaire) et Intercell (entreprise autrichienne spécialisée dans la fabrication et la vente de vaccins contre l’encéphalite japonaise et l’Hépatitce C ainsi que des patchs de prévention de la grippe aux États-Unis). Cette fusion a donné naissance à une entreprise spécialisée dans le développement, la fabrication et la commercialisation de vaccins pour les voyageurs, notamment l’encéphalite japonaise et le choléra. Entrée en bourse en 2013 sur Euronext Paris, elle passera également plusieurs années sur la bourse de Vienne (entre 2013 et 2019) puis intègre le CAC Mid 60 et le SBF 120 en 2021 avant d’être inscrite au NASDAQ.

En août 2021, Valneva fait une demande de commercialisation d’un vaccin contre le Covid-19 aux autorités compétentes. Le 24 juin 2022, elle obtient l’autorisation de mise sur le marché du vaccin européen VLA2001 – autorisation délivrée par la Commission européenne. Grâce à cela, elle devient le premier acteur français autorisé à distribuer un vaccin contre le Covid-19 lui permettant de s’emparer d’une place convoitée par de nombreuses entreprises biotechnologiques, médicales et pharmaceutiques.

L’activité de l’entreprise est axée sur le développement, la fabrication et la commercialisation de vaccins. Elle compte parmi ses principaux produits, des vaccins destinés aux voyageurs, tels que :

  • Ixiaro : vaccin contre l’encéphalite japonaise commercialisé en Europe, en Amérique et en Australie ;
  • Dukoral : vaccin contre le choléra distribué en Europe, en Australie et en Amérique.

Valneva développe par ailleurs d’autres vaccins contre des maladies rares ou non traitables actuellement : un vaccin contre la maladie de Lyme, un vaccin contre le chikungunya, un vaccin contre la Chlorstridioides et un vaccin contre le virus Zika. La société collabore par ailleurs avec de nombreuses entreprises pharmaceutiques via ses plateformes technologiques : ligne cellulaire de production du vaccin EB66 et adjuvant IC31.

Concernant le VLA2001, son vaccin contre le Covid-19 ayant obtenu une autorisation de distribution en juin 2022, celui-ci pourrait rapidement trouver preneur dans les mois à venir. La différence avec d’autres vaccins comme les ARN suscitant de vifs débats dans la communauté médicale, c’est que VLA2001 utilise une technologie classique et éprouvée.

Profil sur les marchés financiers et organisation

C’est au Compartiment A d’Euronext Paris que Valneva est cotée en bourse depuis 2013 sous l’ISIN FR0004056851 et le code mnémonique VLA. En juin 2022, l’entreprise avait une capitalisation boursière de 1,27 milliard d’euros tandis que ces chiffres d’affaires des deux précédentes années étaient respectivement de 110,3 millions d’euros en 2020 et 348 millions d’euros en 2021. Pour 2021, ses revenus nets étaient de 73,4 millions d’euros.

L’entreprise propose ce que l’on appelle des produits conformes aux normes BPF (bonnes pratiques de fabrication) avec des services complets allant de la R&D (recherche et développement) à la distribution des produits, en passant par les essais cliniques en tout genre. Voici une rétrospective des principaux services qu’elle assure :

  • Développement technique – processus et essais de vaccins bactériens et viraux ;
  • Développement d’essais immunologiques et services d’analyses d’échantillons ;
  • Production clinique de vaccins ;
  • Analyses in vivo des essais de preuve de concept préclinique (PoC – proof of concept), immunogénicité et évaluations de sécurité ;
  • Services généraux d’établissement ;
  • Stratégie clinique et opérationnelle pour les programmes en phase clinique.

Valneva opère aussi bien en France qu’au Canada, mais également en Suède, en Écosse et en Autriche. Elle dispose ainsi d’un site de production de substance médicamenteuse pour les vaccins viraux à Livingston en Écosse, un site de produit de vaccins à Solna en Suède ainsi qu’une installation de production BPF destinée aux essais et au contrôle qualité des vaccins commercialisés et au stade clinique à Vienne en Autriche.

Évolution du cours de l’action Valneva

Entre son entrée en bourse en 2013 et juillet 2020, le cours de l’action VLA peine à dépasser les 5 €. Ce n’est qu’à partir d’août 2020 que l’action décolle pour atteindre un pic à plus de 28 € par action en novembre 2021. On constate ainsi que le graphique ci-dessous montre que les résultats de l’entreprise ont connu une forte croissance entre 2020 et 2021, et une chute des cours entre le pic en novembre 2021 et février 2022 – cours à 15 € environ avant de dégringoler et frôler la barre des 5 € des années précédentes. Avec l’autorisation de commercialisation du vaccin VLA2001 contre le Covid-19 de juin 2022, le cours de l’action VLA devrait reprendre du poil de la bête et retrouver, voire dépasser, son pic de novembre 2021.

evolution cours action

Pourquoi investir dans l’entreprise Valneva et son action VLA ?

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

Plusieurs éléments sont en faveur d’un investissement dans la société française Valneva et son action VLA :

Le vaccin VLA2001 contre le Covid-19

Valneva est devenue, en juin 2022, le 6e acteur autorisé à vendre ses vaccins sur le marché européen. L’entreprise française s’empare ainsi d’un marché plus que juteux et prometteur, vraiment très lucratif. Il faut savoir que 10 à 15 % des plus de 18 ans ne sont pas vaccinés. L’apparition d’un vaccin qui utilise une technologie classique, c’est-à-dire dont les effets secondaires sont connus, pourrait les faire changer d’avis.

L’investissement de Pfizer dans l’entreprise

L’entreprise Pfizer, acteur majeur de la biotechnologie et leader dans la vente de vaccins contre le Covid-19, a récemment investi plus de 100 millions d’euros dans Valneva. Elle souhaite soutenir le développement d’un vaccin contre la maladie de Lyme – le VLA15 de Valneva actuellement en cours d’essai clinique. Ce financement permettrait d’accélérer le développement et la fabrication de ce vaccin tant attendu, dont la vente pourrait générer des bénéfices faramineux à travers le monde.

Des produits leaders

Valneva distribue deux produits leaders sur les marchés, qui sont les vaccins Ixiaro et Dukoral. Cela permet ainsi d’envisager la pérennité de ces derniers sur le secteur et ainsi offrir la possibilité à l’entreprise d’avoir des revenus assurés tous les ans. Il s’agit souvent d’un élément rassurant quand on envisage d’acheter des actions d’une entreprise.

Un développement constant avec des phases de test avancées

En constant développement, Valneva travaille actuellement sur de nouveaux vaccins et ceux-ci sont en cours de test : VLA1553 (vaccin contre le Chikungunya), VLA15 (vaccin contre la maladie de Lyme), VLA1601 (vaccin contre le virus Zika) et VLA84 (vaccin contre le Clostridium difficile). En cas d’essais cliniques probants suivis d’autorisations cette année ou dans les années à venir, il est certain que cela fera grimper la valeur de l’action VLA sur les marchés financiers.

Les possibilités d’évolution de l’action VLA

Actuellement, tout semble relativement positif pour l’entreprise depuis l’autorisation de commercialisation du VLA2001 en juin 2022 dans l’Union européenne – même si le Royaume-Uni avait commandé 100 millions de doses puis a annulé en 2021, une commande de 60 millions est en cours pour l’UE. Cependant, ces chiffres sont à surveiller quotidiennement dans la mesure où si la demande devient insuffisante, la section vaccin anti-Covid-19 pourrait être mise à l’arrêt impactant ainsi le cours de l’action.

Aujourd’hui, les spécialistes recommandent ainsi d’acheter VLA pour les nouveaux investisseurs tandis que pour les autres de renforcer leurs positions. S’il est vrai que le cours a récemment chuté, la valeur de l’action semble promise à augmenter dans les prochains mois. Selon le consensus général, VLA pourra grimper autour des 13 €, soit une progression moyenne de 19 %. Par la suite, les prédictions sont relativement difficiles à mettre en place étant donné que le secteur de la biotechnologie reste un marché volatil. En effet, il est pris entre deux étaux : d’un côté l’éloignement de la pandémie rassurant les marchés pour booster le cours général de l’action et de l’autre, un business lucratif partant en fumée pour les acteurs du secteur comme Valneva.

Résumé

Valneva se présente comme une entreprise française spécialisée dans le développement et la commercialisation de vaccins contre des maladies infectieuses, rares ou non traitables. Elle a vu le jour en 2013 avec la fusion des sociétés Vivalis SA et Intercell. Cotée en bourse sur Euronext Paris au Compartiment A depuis sa création et appartenant à l’indice CAC Mid 60 et à l’indice SBF120, l’entreprise a une capitalisation boursière de 1,27 milliard d’euros en juin 2022 avec un chiffre d’affaires des années précédentes de 110,3 millions d’euros en 2020 et 348 millions d’euros en 2021. Elle dispose d’un flottant de plus de 75 %, soit une grande partie d’actions susceptible d’être échangée sur le marché boursier. Entre 2013 et 2020, le cours de l’action VLA peinait à dépasser la barre des 5 €. Entre 2020 et 2021, le cours a bondi grandement avant de replonger. En juin 2022, VLA2001, son vaccin contre le Covid-19 a reçu une autorisation de distribution dans l’UE par la Commission européenne – cela pourrait alors faire grimper le cours de son action dans les mois à venir. L’entreprise française de biotechnologie a de beaux jours devant elle puisqu’elle développe actuellement 4 nouveaux vaccins contre des maladies rares et des virus comme le Zika.

Valneva - Données Historiques (Juin 2019 à Octobre 2022 )

Date Dernier Ouverture Plus Haut Plus Bas Vol. Variation %
10/3/2022 5.316 5.277 5.334 4.98 192,46K 3.28%
9/30/2022 5.147 5.143 5.224 5.094 235,70K -2.24%
9/29/2022 5.265 5.034 5.379 4.999 183,67K -6.48%
9/28/2022 5.63 5.657 5.77 5.541 39,50K -1.12%
9/27/2022 5.694 5.723 5.832 5.655 57,15K 0.25%
9/26/2022 5.68 5.743 5.913 5.5 106,22K -1.63%
9/23/2022 5.774 5.733 5.826 5.657 151,59K -3.86%
9/22/2022 6.006 6.097 6.222 5.979 128,55K -3.63%
9/21/2022 6.232 6.349 6.422 6.228 79,09K 1.33%
9/20/2022 6.15 6.13 6.695 5.884 301,37K -11.50%
9/19/2022 6.949 6.639 7.2 6.532 234,59K -14.76%
9/16/2022 8.152 8.159 8.25 8.113 48,77K -2.87%
9/15/2022 8.393 8.392 8.42 8.314 18,18K -0.06%
9/14/2022 8.398 8.356 8.429 8.292 23,21K 0.37%
9/13/2022 8.367 8.466 8.678 8.367 50,45K -3.01%
9/12/2022 8.627 8.612 8.719 8.516 37,02K 0.29%
9/9/2022 8.602 8.615 8.658 8.555 39,09K 1.91%
9/8/2022 8.441 8.368 8.493 8.236 47,11K 2.86%
9/7/2022 8.206 8.253 8.378 8.1 69,12K 1.79%
9/6/2022 8.062 8.181 8.24 8.056 18,15K 2.05%
9/5/2022 7.9 7.901 7.99 7.836 98,55K -6.09%
9/2/2022 8.412 8.411 8.553 8.326 64,75K -2.65%
9/1/2022 8.641 8.654 8.729 8.296 137,32K -5.50%
8/31/2022 9.144 9.221 9.249 9.132 25,97K -0.78%
8/30/2022 9.216 9.249 9.331 9.2 20,17K 0.11%
8/29/2022 9.206 9.435 9.572 9.206 53,37K -1.92%
8/26/2022 9.386 9.314 9.586 9.288 32,69K -1.87%
8/25/2022 9.565 9.428 9.606 9.428 18,67K 2.69%
8/24/2022 9.314 9.35 9.55 9.293 48,42K -2.98%
8/23/2022 9.6 9.568 9.603 9.4 52,71K -0.40%
8/22/2022 9.639 9.654 9.75 9.625 35,68K -0.97%
8/19/2022 9.733 9.726 10.04 9.676 79,63K 0.11%
8/18/2022 9.722 9.872 10.38 9.662 118,11K -2.61%
8/17/2022 9.983 9.957 10.109 9.92 60,11K -3.10%
8/16/2022 10.302 10.186 10.57 10.14 53,39K 3.33%
8/15/2022 9.97 9.99 10.411 9.964 77,96K -0.58%
8/12/2022 10.028 10.052 10.114 9.894 57,07K 2.54%
8/11/2022 9.78 9.924 10.07 9.78 138,94K -3.79%
8/10/2022 10.165 10.167 10.271 10.111 62,67K 0.09%
8/9/2022 10.156 10.332 10.499 10.136 81,44K 1.55%
8/8/2022 10.001 9.886 10.012 9.695 83,30K 3.10%
8/5/2022 9.7 9.701 9.852 9.662 53,85K -2.08%
8/4/2022 9.906 9.798 9.916 9.734 40,31K 3.42%
8/3/2022 9.578 9.45 9.751 9.45 57,94K -0.95%
8/2/2022 9.67 9.676 9.78 9.55 28,09K -0.29%
8/1/2022 9.698 9.714 9.828 9.552 44,71K 0.50%
7/29/2022 9.65 9.776 9.879 9.6 75,87K -3.61%
7/28/2022 10.011 10.017 10.046 9.88 92,19K 1.26%
7/27/2022 9.886 10.05 10.101 9.886 73,68K 3.02%
7/26/2022 9.596 9.682 9.864 9.58 96,53K -2.01%
7/25/2022 9.793 9.856 10.03 9.699 37,46K -5.97%
7/22/2022 10.415 10.08 10.47 9.827 427,04K 7.27%
7/21/2022 9.709 9.725 10.052 9.028 233,28K -7.58%
7/20/2022 10.505 10.2 10.546 10.2 62,92K 2.91%
7/19/2022 10.208 10.187 10.3 9.874 53,70K 1.57%
7/18/2022 10.05 10.313 10.313 9.97 22,48K 0.60%
7/15/2022 9.99 10.145 10.18 9.858 35,14K -0.64%
7/14/2022 10.054 10.008 10.16 9.962 35,56K -2.01%
7/13/2022 10.26 9.938 10.325 9.844 97,18K 1.74%
7/12/2022 10.085 10.145 10.34 10.004 111,57K -4.91%
7/11/2022 10.606 10.638 10.8 10.244 69,52K 2.08%
7/8/2022 10.39 10.365 10.395 10.02 54,81K 0.15%
7/7/2022 10.374 10.385 10.436 10.12 81,45K -6.96%
7/6/2022 11.15 10.417 11.15 10.285 108,89K 7.81%
7/5/2022 10.342 10.305 11.103 10.134 110,96K 3.96%
7/4/2022 9.948 10.106 10.214 9.64 53,39K -0.67%
7/1/2022 10.015 10.48 10.48 9.99 85,04K -8.61%
6/30/2022 10.959 10.894 11.06 10.78 105,76K -4.38%
6/29/2022 11.461 11.445 11.538 11.18 113,69K -1.45%
6/28/2022 11.63 12.805 12.805 11.58 134,31K -9.18%
6/27/2022 12.805 12.83 13.446 12.517 215,58K 1.39%
6/24/2022 12.63 14.62 14.71 12.46 412,90K -9.69%
6/23/2022 13.985 14.6 14.87 12.605 355,21K 17.77%
6/22/2022 11.875 11.48 12.441 11.48 208,50K -0.54%
6/21/2022 11.94 12.008 12.163 10.999 774,15K 27.02%
6/20/2022 9.4 9.81 10.297 9.024 500,50K 26.60%
6/17/2022 7.425 7.794 7.933 7.425 177,35K 0.36%
6/16/2022 7.398 7.826 7.826 7.354 83,90K -1.36%
6/15/2022 7.5 7.657 7.796 7.464 138,38K 1.71%
6/14/2022 7.374 7.866 8.332 7.374 280,79K -5.27%
6/13/2022 7.784 7.797 8.702 7.675 585,36K -27.52%
6/10/2022 10.74 10.935 10.935 10.46 74,10K -6.64%
6/9/2022 11.504 11.274 11.53 11.21 59,12K -1.21%
6/8/2022 11.645 11.71 11.71 11.522 67,92K 4.26%
6/7/2022 11.169 11.106 11.378 10.898 59,21K -0.72%
6/6/2022 11.25 11.149 11.255 11.109 27,17K 0.81%
6/3/2022 11.16 11.098 11.2 10.788 31,34K 1.98%
6/2/2022 10.943 10.923 11.325 10.859 40,20K -3.71%
6/1/2022 11.365 11.573 11.641 11.327 39,24K -2.25%
5/31/2022 11.627 11.537 11.736 11.508 90,09K 0.28%
5/30/2022 11.595 11.6 11.73 11.551 29,98K 1.57%
5/27/2022 11.416 11.374 11.561 11.159 91,03K 5.26%
5/26/2022 10.846 10.745 11.075 10.745 26,50K -0.86%
5/25/2022 10.94 10.871 11.101 10.662 113,55K -0.41%
5/24/2022 10.985 10.947 11.125 10.607 96,18K -4.92%
5/23/2022 11.553 11.48 11.918 11.265 75,40K -5.57%
5/20/2022 12.234 12.186 12.42 11.759 126,63K 8.45%
5/19/2022 11.281 11.061 11.624 10.67 240,27K 12.54%
5/18/2022 10.024 10.111 10.136 9.993 135,23K -1.23%
5/17/2022 10.149 10.115 10.299 9.655 298,68K 6.18%
5/16/2022 9.558 9.713 10.052 9.364 670,08K -19.52%
5/13/2022 11.876 11.85 11.9 11.659 65,88K 9.15%
5/12/2022 10.88 11.025 11.223 10.768 106,30K -4.18%
5/11/2022 11.355 11.444 11.805 11.355 78,47K -2.49%
5/10/2022 11.645 11.573 11.815 10.53 78,18K -2.00%
5/9/2022 11.883 12.069 12.25 11.665 113,62K -0.89%
5/6/2022 11.99 11.947 12.143 11.766 89,20K -2.95%
5/5/2022 12.355 12.36 12.769 11.85 162,54K 4.02%
5/4/2022 11.877 12.035 12.164 11.862 62,84K -3.32%
5/3/2022 12.285 12.304 12.399 12.205 61,67K 1.50%
5/2/2022 12.103 12.19 12.445 12.029 78,09K -2.04%
4/29/2022 12.355 12.282 12.355 11.939 100,19K 1.19%
4/28/2022 12.21 12.05 12.455 11.75 123,47K -4.50%
4/27/2022 12.785 12.74 12.825 12.413 85,92K -1.96%
4/26/2022 13.04 13.43 13.879 12.43 261,68K -1.66%
4/25/2022 13.26 13.19 13.916 12.675 480,59K -13.81%
4/22/2022 15.385 15.427 16.11 15.248 144,28K -1.94%
4/21/2022 15.69 15.887 16.21 15.605 51,76K -1.96%
4/20/2022 16.003 16.31 16.32 15.745 100,48K -2.67%
4/19/2022 16.442 16.424 17.1 16.37 142,90K -3.07%
4/14/2022 16.963 16.7 18.145 16.545 253,58K 12.71%
4/13/2022 15.05 15.09 15.325 14.974 40,92K -1.34%
4/12/2022 15.255 15.31 15.31 15.05 47,47K -3.91%
4/11/2022 15.875 15.796 15.875 15.724 27,34K 0.38%
4/8/2022 15.815 15.878 15.961 15.725 35,92K -3.27%
4/7/2022 16.35 15.947 16.35 15.718 42,51K 1.52%
4/6/2022 16.105 16.01 16.183 15.884 54,31K -1.71%
4/5/2022 16.385 16.406 16.684 16.21 33,17K 0.88%
4/4/2022 16.242 16.54 16.774 16.241 76,72K 1.13%
4/1/2022 16.06 15.775 16.19 15.4 73,84K 2.14%
3/31/2022 15.723 15.66 16.05 15.46 44,83K -0.99%
3/30/2022 15.88 15.4 15.96 15.37 71,60K 2.91%
3/29/2022 15.431 15.469 15.566 15.008 97,23K 1.19%
3/28/2022 15.25 15.98 15.98 14.713 213,60K -9.18%
3/25/2022 16.791 15.73 17.26 15.69 187,69K -1.08%
3/24/2022 16.975 16.997 17.31 16.75 97,71K -0.72%
3/23/2022 17.098 17.36 17.473 17.05 103,00K -0.97%
3/22/2022 17.265 17.15 17.39 16.995 66,86K 0.96%
3/21/2022 17.1 17.11 17.51 16.87 81,36K -1.11%
3/18/2022 17.292 17.75 17.75 17.16 754,92K -0.24%
3/17/2022 17.334 17.46 17.53 17.04 117,66K 2.64%
3/16/2022 16.888 16.965 17.127 16.713 86,67K 1.84%
3/15/2022 16.583 16.6 16.6 16.26 123,35K 3.30%
3/14/2022 16.053 16.545 16.914 15.981 134,91K 3.60%
3/11/2022 15.495 15.451 15.835 14.36 214,54K 3.69%
3/10/2022 14.943 14.699 15.061 14.524 78,79K 6.22%
3/9/2022 14.068 14.68 14.715 13.73 200,37K 4.35%
3/8/2022 13.481 13.367 13.76 13.035 216,58K 6.86%
3/7/2022 12.616 12.408 13.088 11.78 260,67K -9.50%
3/4/2022 13.94 13.935 14.553 13.82 125,19K -7.87%
3/3/2022 15.13 15.07 15.405 14.786 125,64K -1.05%
3/2/2022 15.291 15.169 15.42 14.874 71,56K -0.86%
3/1/2022 15.424 16.06 16.131 15.31 179,18K 5.00%
2/28/2022 14.689 14.623 15.03 14.561 136,26K -2.06%
2/25/2022 14.998 14.64 15.066 14.49 146,57K 6.08%
2/24/2022 14.139 13.481 14.139 13.325 175,88K -6.80%
2/23/2022 15.17 15.103 15.39 14.699 103,92K 4.72%
2/22/2022 14.486 14.46 14.58 13.7 160,31K -2.91%
2/21/2022 14.92 14.805 15.22 14.805 81,48K -1.42%
2/18/2022 15.135 14.86 15.2 14.73 92,39K -1.57%
2/17/2022 15.377 15.35 15.561 15.26 97,76K -0.02%
2/16/2022 15.38 15.422 15.44 15.13 104,83K 0.92%
2/15/2022 15.24 15.25 15.25 14.34 87,39K 5.83%
2/14/2022 14.4 14.45 14.519 14.31 121,87K -5.88%
2/11/2022 15.299 15.256 15.357 15.154 78,02K 0.59%
2/10/2022 15.21 15.17 15.36 15.13 87,60K 0.86%
2/9/2022 15.08 15.007 15.12 14.927 67,66K -1.82%
2/8/2022 15.36 14.86 15.483 14.77 147,02K 1.36%
2/7/2022 15.154 14.91 15.254 14.89 112,42K 0.24%
2/4/2022 15.118 14.89 15.3 14.73 132,88K -4.10%
2/3/2022 15.764 15.305 16.72 14.7 299,62K 2.46%
2/2/2022 15.386 15.76 15.77 15.34 104,08K -1.52%
2/1/2022 15.624 15.602 15.84 15.55 96,57K 2.59%
1/31/2022 15.23 15.097 15.274 14.88 100,64K 2.21%
1/28/2022 14.9 14.829 15.155 14.614 137,83K 1.33%
1/27/2022 14.705 15.03 15.239 14.651 145,98K -3.46%
1/26/2022 15.232 15.09 15.497 15.081 178,61K 5.29%
1/25/2022 14.467 14.221 14.567 14.04 415,84K 1.03%
1/24/2022 14.32 14.15 15.402 14.15 239,24K -9.21%
1/21/2022 15.772 15.668 16 15.47 168,60K -5.30%
1/20/2022 16.654 16.636 17.79 16.349 639,31K 20.76%
1/19/2022 13.791 13.421 13.95 12.836 486,82K -14.42%
1/18/2022 16.115 16.6 16.6 15.57 148,84K -1.80%
1/17/2022 16.411 16.74 16.74 15.85 138,38K 0.45%
1/14/2022 16.337 16.57 16.81 15.998 213,21K -6.59%
1/13/2022 17.49 16.711 17.64 16.6 115,86K -0.63%
1/12/2022 17.6 17.15 17.674 17.112 171,44K -0.55%
1/11/2022 17.698 17.693 17.83 16.84 224,55K 1.36%
1/10/2022 17.46 16.135 17.46 16.135 290,25K -0.44%
1/7/2022 17.537 17.829 17.829 17.18 192,88K 2.68%
1/6/2022 17.08 17.82 18.02 17.08 211,27K -6.36%
1/5/2022 18.24 17.995 18.41 15.92 823,06K 2.50%
1/4/2022 17.795 20.179 21.376 17.795 934,93K -24.28%
1/3/2022 23.5 23.335 24.02 23.135 296,38K -3.47%
12/31/2021 24.344 24.72 24.72 24.222 18,96K -1.45%
12/30/2021 24.702 24.849 24.921 24.532 84,21K 0.01%
12/29/2021 24.7 24.983 25.2 24.68 117,72K -4.11%
12/28/2021 25.76 26.682 26.682 25.735 142,68K -2.84%
12/27/2021 26.513 25.971 26.513 25.56 157,77K 4.96%
12/24/2021 25.26 25.18 25.598 25.092 18,67K 0.33%
12/23/2021 25.177 25.46 25.84 25.177 91,59K -2.89%
12/22/2021 25.927 25.14 26.438 25.12 179,74K 6.01%
12/21/2021 24.457 24.797 24.967 24.38 172,11K -4.62%
12/20/2021 25.641 25.805 26.253 25.36 164,01K -2.79%
12/17/2021 26.377 27.165 27.2 25.24 362,75K 3.36%
12/16/2021 25.52 25.284 25.78 24.28 448,36K 15.40%
12/15/2021 22.114 23 23 21.823 137,85K -2.84%
12/14/2021 22.76 22.89 23.187 22.722 147,11K -2.94%
12/13/2021 23.45 23.076 23.45 23.02 190,49K 2.80%
12/10/2021 22.811 22.907 23.225 22.76 135,84K -3.83%
12/9/2021 23.72 23.434 23.73 22.895 228,55K 3.16%
12/8/2021 22.994 23.389 23.8 22.318 393,05K 14.74%
12/7/2021 20.04 20.309 21.498 19.973 422,51K -11.17%
12/6/2021 22.559 21.847 22.836 21.538 337,93K -2.57%
12/3/2021 23.155 24.2 26.113 21.1 803,73K -18.38%
12/2/2021 28.37 27.421 28.599 26.354 303,28K 3.70%
12/1/2021 27.357 27.901 28.058 27.322 141,02K -2.11%
11/30/2021 27.948 26.86 29.044 26.76 434,22K -1.52%
11/29/2021 28.38 28.326 28.897 27.742 482,71K 10.00%
11/26/2021 25.8 24.557 26.042 24.557 336,32K 7.86%
11/25/2021 23.92 23.979 24.238 22.358 277,08K 10.84%
11/24/2021 21.58 21.569 22.307 20.929 279,97K 5.32%
11/23/2021 20.49 20.405 20.79 20.177 130,10K 0.29%
11/22/2021 20.43 18.49 21.6 18.48 131,53K -5.85%
11/19/2021 21.7 21.552 21.783 21.442 78,00K 1.12%
11/18/2021 21.46 21.608 21.718 21.29 105,30K 1.02%
11/17/2021 21.244 21.079 21.298 21.03 65,90K -0.58%
11/16/2021 21.368 21.02 21.368 20.897 87,36K 3.63%
11/15/2021 20.62 21.088 21.413 20.16 151,65K -3.82%
11/12/2021 21.44 21.42 21.44 20.78 223,34K -3.85%
11/11/2021 22.298 21.6 22.298 21.427 198,33K 2.38%
11/10/2021 21.78 20.319 22.234 17.4 418,01K 23.88%
11/9/2021 17.581 17.77 18.156 17.581 84,99K -3.37%
11/8/2021 18.194 17.893 19.051 17.208 175,51K 2.36%
11/5/2021 17.774 18.185 19.92 17.774 466,81K -11.12%
11/4/2021 19.998 19.96 20.08 19.879 87,11K -0.33%
11/3/2021 20.064 20.164 20.178 20 94,35K -1.60%
11/2/2021 20.391 20.75 21.498 20.3 182,03K -3.82%
11/1/2021 21.2 20.8 21.43 20.8 323,96K 15.46%
10/29/2021 18.362 18.589 18.589 17.741 487,06K -5.54%
10/28/2021 19.438 19.337 20.081 19.131 367,57K -4.98%
10/27/2021 20.457 20.393 20.48 19.29 534,58K -4.87%
10/26/2021 21.505 21.536 21.998 21.16 228,43K 9.20%
10/25/2021 19.693 19.48 19.858 19.29 170,95K 2.57%
10/22/2021 19.2 18.92 19.495 18.823 220,81K -1.22%
10/21/2021 19.437 18.645 19.599 18.548 331,72K 10.25%
10/20/2021 17.63 16.655 17.998 15.955 532,31K 9.66%
10/19/2021 16.077 15.661 16.306 15.245 243,21K -0.77%
10/18/2021 16.202 16.273 16.593 15.859 769,35K 32.75%
10/15/2021 12.205 12.076 12.205 11.947 35,33K 1.62%
10/14/2021 12.01 11.948 12.01 11.948 23,74K -0.25%
10/13/2021 12.04 12.14 12.156 12.002 59,98K 0.92%
10/12/2021 11.93 11.932 12.008 11.829 71,76K 0.59%
10/11/2021 11.86 12.11 12.231 11.86 58,80K -5.72%
10/8/2021 12.58 12.555 12.598 12.51 27,69K 2.17%
10/7/2021 12.313 12.285 12.55 12.239 61,11K 0.72%
10/6/2021 12.225 12.209 12.338 12.119 95,67K -4.33%
10/5/2021 12.778 12.684 12.835 12.648 42,51K 2.38%
10/4/2021 12.481 12.489 12.56 12.434 54,79K -5.73%
10/1/2021 13.24 12.856 13.24 12.666 67,35K -2.00%
9/30/2021 13.51 13.397 13.664 12.963 46,62K 5.96%
9/29/2021 12.75 12.767 12.911 12.606 45,04K 0.55%
9/28/2021 12.68 12.917 13.12 12.516 95,34K -2.22%
9/27/2021 12.968 13.19 13.8 12.829 110,73K -2.35%
9/24/2021 13.28 13.604 13.815 13.18 181,08K -6.85%
9/23/2021 14.256 14.353 14.39 14.028 210,20K 7.95%
9/22/2021 13.206 13.213 13.302 13.04 187,05K 13.47%
9/21/2021 11.638 11.703 12.044 11.02 126,14K 7.74%
9/20/2021 10.802 11.123 11.123 10.789 168,35K -8.22%
9/17/2021 11.77 11.89 11.89 11.613 122,52K -1.56%
9/16/2021 11.956 12.22 12.22 11.9 178,95K -5.20%
9/15/2021 12.612 12.72 13.007 12.537 360,31K 0.49%
9/14/2021 12.55 12.21 12.55 11.868 529,52K 4.76%
9/13/2021 11.98 12.396 13.74 11.707 577,03K -40.42%
9/10/2021 20.106 20.041 20.32 19.54 247,83K -7.71%
9/9/2021 21.786 21.34 22.28 21.12 139,43K -1.95%
9/8/2021 22.22 22.251 22.422 21.86 119,26K -2.11%
9/7/2021 22.7 22.49 23.276 21.78 279,89K 3.37%
9/6/2021 21.96 22.038 22.412 20.697 274,15K 8.73%
9/3/2021 20.196 20.052 20.22 19.897 136,31K 1.56%
9/2/2021 19.885 19.965 20.497 19.18 256,99K -9.03%
9/1/2021 21.86 20.474 21.862 19.565 473,31K -1.44%
8/31/2021 22.18 24.05 24.38 20.74 986,69K 18.87%
8/30/2021 18.659 19.142 19.502 17.735 589,15K 15.71%
8/27/2021 16.125 16.28 16.533 15.248 485,82K 8.19%
8/26/2021 14.905 14.611 14.953 13.97 280,79K 4.74%
8/25/2021 14.23 14.098 14.452 13.612 213,59K 4.64%
8/24/2021 13.599 13.68 13.7 13.214 334,71K 5.57%
8/23/2021 12.882 12.889 13.07 12.662 278,01K 6.97%
8/20/2021 12.043 12.095 12.37 11.983 77,93K -1.76%
8/19/2021 12.259 12.182 12.34 11.761 51,18K 3.45%
8/18/2021 11.85 11.719 11.896 11.55 108,69K 5.74%
8/17/2021 11.207 11.201 11.327 10.97 58,44K -0.05%
8/16/2021 11.213 11.12 11.42 11.1 50,19K 1.61%
8/13/2021 11.035 11.173 11.335 10.841 55,56K 3.53%
8/12/2021 10.659 10.715 10.82 10.611 100,60K -3.21%
8/11/2021 11.012 11.019 11.132 10.489 143,48K -10.57%
8/10/2021 12.313 11.335 12.313 11.017 476,68K -2.08%
8/9/2021 12.575 12.509 12.65 12.41 75,63K 3.05%
8/6/2021 12.203 12.056 12.27 11.94 70,77K -0.38%
8/5/2021 12.249 11.989 12.249 11.84 157,53K 4.25%
8/4/2021 11.75 11.665 11.82 11.66 38,66K -1.47%
8/3/2021 11.925 11.828 11.95 11.828 30,38K 0.89%
8/2/2021 11.82 11.94 12.03 11.82 22,09K -1.20%
7/30/2021 11.964 11.878 11.964 11.872 38,13K -1.45%
7/29/2021 12.14 12.134 12.187 12.07 39,57K 2.30%
7/28/2021 11.867 11.917 12.078 11.79 37,69K 1.82%
7/27/2021 11.655 11.665 11.95 11.525 93,28K -3.77%
7/26/2021 12.111 11.97 12.313 11.95 91,25K 4.32%
7/23/2021 11.609 11.706 11.84 11.54 43,52K 0.47%
7/22/2021 11.555 11.467 11.58 11.373 31,30K 2.78%
7/21/2021 11.242 11.236 11.28 11.21 19,14K -0.34%
7/20/2021 11.28 11.255 11.363 11.255 44,76K 1.44%
7/19/2021 11.12 11.156 11.37 11.041 62,84K 2.58%
7/16/2021 10.84 10.976 11.02 10.787 56,30K -0.52%
7/15/2021 10.897 10.889 11 10.852 28,84K -1.75%
7/14/2021 11.091 11.07 11.166 10.995 19,79K 0.52%
7/13/2021 11.034 11.065 11.102 10.96 48,24K -1.75%
7/12/2021 11.23 11.39 11.42 11.23 40,09K -1.68%
7/9/2021 11.422 11.475 11.551 11.4 55,58K 1.03%
7/8/2021 11.306 11.391 11.767 11.29 52,37K -2.00%
7/7/2021 11.537 11.544 11.59 11.43 28,95K -0.80%
7/6/2021 11.63 11.8 11.88 11.61 52,23K 1.04%
7/5/2021 11.51 11.556 11.69 11.42 30,85K 0.64%
7/2/2021 11.437 11.48 11.524 11.38 47,48K 0.46%
7/1/2021 11.385 11.493 11.57 11.12 62,34K 3.63%
6/30/2021 10.986 11.065 11.184 10.87 50,03K -0.07%
6/29/2021 10.994 11.037 11.12 10.718 36,54K 1.61%
6/28/2021 10.82 10.65 10.82 10.63 34,89K -1.23%
6/25/2021 10.955 10.82 10.955 10.79 22,16K 1.13%
6/24/2021 10.833 10.93 10.99 10.76 11,15K 1.96%
6/23/2021 10.625 10.66 10.81 10.59 29,07K -2.47%
6/22/2021 10.894 10.795 11.08 10.795 47,32K -2.05%
6/21/2021 11.122 11 11.122 10.853 67,96K 0.74%
6/18/2021 11.04 11.2 11.26 11.04 24,10K 3.86%
6/17/2021 10.63 10.773 10.972 10.63 79,67K -4.54%
6/16/2021 11.135 11.08 11.361 11.01 44,55K -4.34%
6/15/2021 11.64 11.69 11.74 11.511 33,60K -0.80%
6/14/2021 11.734 11.61 11.82 11.6 34,36K 1.26%
6/11/2021 11.588 11.61 11.731 11.5 53,84K 0.87%
6/10/2021 11.488 11.63 11.69 11.377 47,08K 0.79%
6/9/2021 11.398 11.373 11.574 11.211 34,41K 1.27%
6/8/2021 11.255 11.42 11.43 11.11 45,93K 1.27%
6/7/2021 11.114 11.093 11.2 10.992 37,36K -0.05%
6/4/2021 11.12 11.15 11.211 11 67,99K 0.94%
6/3/2021 11.016 11.029 11.21 10.902 78,20K -3.13%
6/2/2021 11.372 11.056 11.42 10.993 64,82K 4.28%
6/1/2021 10.905 11.048 11.57 10.905 149,87K 1.92%
5/31/2021 10.7 10.66 11.034 10.61 30,52K 2.35%
5/28/2021 10.454 10.262 10.578 9.955 64,03K 2.39%
5/27/2021 10.21 10.25 10.463 10.135 60,09K -1.00%
5/26/2021 10.313 10.333 10.51 10.29 75,42K -2.71%
5/25/2021 10.6 10.51 11.062 10.47 79,92K -1.12%
5/24/2021 10.72 10.913 11.009 10.72 153,97K -8.16%
5/21/2021 11.673 11.639 11.788 11.52 67,45K -1.08%
5/20/2021 11.8 11.98 12.42 11.8 64,83K -4.84%
5/19/2021 12.4 12.36 12.599 12.27 39,98K -1.43%
5/18/2021 12.58 12.44 12.829 12.38 35,33K 2.88%
5/17/2021 12.228 12.12 12.65 12.046 61,10K 4.76%
5/14/2021 11.672 11.663 11.91 11.59 18,82K -0.81%
5/13/2021 11.767 11.747 11.93 11.683 29,34K -1.86%
5/12/2021 11.99 11.769 11.99 11.71 37,78K 1.96%
5/11/2021 11.76 11.803 11.99 11.76 40,65K -3.13%
5/10/2021 12.14 12.08 12.635 12.055 55,40K -1.84%
5/7/2021 12.367 12.365 12.49 12.22 67,16K 6.31%
5/6/2021 11.633 11.854 12.04 11.557 74,74K -9.88%
5/5/2021 12.908 12.7 12.99 12.574 128,79K -6.69%
5/3/2021 13.833 13.345 14.677 13.29 205,88K -1.19%
4/30/2021 14 13.98 14.08 13.025 214,04K 13.10%
4/29/2021 12.378 12.623 12.741 12.245 145,40K 5.98%
4/28/2021 11.68 11.84 11.94 11.672 27,73K -0.81%
4/27/2021 11.775 11.756 11.99 11.65 69,28K 1.92%
4/26/2021 11.553 11.536 11.7 11.458 52,97K -0.93%
4/23/2021 11.662 11.62 11.87 11.4 77,16K -1.79%
4/22/2021 11.875 11.904 12.325 11.83 89,77K -0.29%
4/21/2021 11.91 11.604 12.06 11.501 270,93K -8.38%
4/20/2021 13 12.83 13.43 12.83 117,24K -0.25%
4/19/2021 13.033 13.184 13.223 12.79 112,96K 4.62%
4/16/2021 12.457 12.53 12.604 12.366 63,43K 2.94%
4/15/2021 12.101 12.35 12.35 11.99 99,72K -3.63%
4/14/2021 12.557 12.51 12.73 12.4 89,21K 0.11%
4/13/2021 12.543 12.63 12.671 12.31 115,73K -2.65%
4/12/2021 12.885 12.592 12.999 12.46 232,44K 7.02%
4/9/2021 12.04 12.06 12.3 11.581 272,19K 8.73%
4/8/2021 11.073 11.42 11.42 10.551 171,03K 5.05%
4/7/2021 10.541 10.46 10.591 10.41 151,30K -2.94%
4/6/2021 10.86 11.116 11.415 10.62 349,83K 1.33%
4/1/2021 10.717 10.68 10.92 10.39 89,97K 2.52%
3/31/2021 10.454 10.52 10.646 10.32 39,71K 2.14%
3/30/2021 10.235 10.24 10.24 10.122 112,32K -2.48%
3/29/2021 10.495 10.62 10.68 10.328 38,87K 0.84%
3/26/2021 10.408 10.22 10.44 10.216 99,32K 3.81%
3/25/2021 10.026 9.95 10.24 9.95 138,85K -1.26%
3/24/2021 10.154 10.202 10.338 10.148 156,23K -5.81%
3/23/2021 10.78 10.74 10.847 10.714 123,46K 1.32%
3/22/2021 10.64 10.5 11.08 10.42 245,70K 5.34%
3/19/2021 10.101 10.16 10.193 10.02 44,74K -0.68%
3/18/2021 10.17 10.23 10.303 10.08 66,98K 3.67%
3/17/2021 9.81 9.99 10.04 9.798 56,34K -4.30%
3/16/2021 10.251 10.22 10.38 10.14 54,44K 1.59%
3/15/2021 10.091 10.094 10.167 10.04 20,13K -2.12%
3/12/2021 10.31 10.32 10.4 10.145 39,95K 1.51%
3/11/2021 10.157 10.18 10.195 10.14 22,34K -0.03%
3/10/2021 10.16 10.08 10.301 10.001 40,61K -0.64%
3/9/2021 10.225 10.23 10.48 9.938 38,11K 0.25%
3/8/2021 10.2 10.3 10.558 10.2 37,47K -3.25%
3/5/2021 10.543 10.4 10.6 10.2 63,28K 1.03%
3/4/2021 10.436 10.376 10.6 10.2 62,92K -4.61%
3/3/2021 10.94 10.874 11.07 10.6 72,58K 2.65%
3/2/2021 10.658 10.64 10.891 10.54 104,64K -3.11%
3/1/2021 11 10.88 11.34 10.72 78,66K -1.18%
2/26/2021 11.131 11.04 11.18 10.86 183,08K -0.48%
2/25/2021 11.185 11.167 11.434 11.02 48,56K 2.05%
2/24/2021 10.96 11 11.683 10.96 53,45K -0.81%
2/23/2021 11.049 11.021 11.58 10.928 86,49K -6.92%
2/22/2021 11.87 11.874 12.48 11.66 54,45K -3.18%
2/19/2021 12.26 12.3 12.301 11.78 42,76K 2.17%
2/18/2021 12 11.9 12.226 11.8 35,02K -3.85%
2/17/2021 12.48 12.44 12.561 12.16 37,35K -2.50%
2/16/2021 12.8 12.84 12.882 12.597 33,85K 1.91%
2/15/2021 12.56 12.478 13.238 12.478 63,45K -2.36%
2/12/2021 12.863 13.42 13.42 12.585 70,08K -0.70%
2/11/2021 12.954 12.595 13.023 12.46 55,88K -1.11%
2/10/2021 13.1 13.157 13.98 13.1 79,92K -5.14%
2/9/2021 13.81 13.662 14.74 13.34 101,87K -8.71%
2/8/2021 15.127 14.87 15.58 14.528 158,94K 7.05%
2/5/2021 14.131 13.88 14.498 13.716 205,26K 6.80%
2/4/2021 13.231 13.274 13.361 11.606 232,21K 17.13%
2/3/2021 11.296 11.18 11.404 10.98 124,02K 0.23%
2/2/2021 11.27 11.325 11.499 10.901 188,96K 5.52%
2/1/2021 10.68 10.799 10.881 9.8 309,42K 11.54%
1/29/2021 9.575 9.7 10.06 9.466 71,50K 3.29%
1/28/2021 9.27 9.29 9.597 9.16 116,99K 1.09%
1/27/2021 9.17 9.373 9.618 9.076 35,72K -5.85%
1/26/2021 9.74 9.827 9.875 9.45 47,86K 7.21%
1/25/2021 9.085 9.084 9.281 9 43,66K -0.38%
1/22/2021 9.12 9.111 9.177 9.077 26,06K -0.55%
1/21/2021 9.17 9.32 9.36 9.164 39,47K 2.50%
1/20/2021 8.946 9.201 9.44 8.707 75,41K -3.96%
1/19/2021 9.315 9.32 9.54 9.232 100,92K -5.05%
1/18/2021 9.81 9.678 10.019 9.619 101,84K -1.30%
1/15/2021 9.939 9.91 9.99 9.707 26,90K 2.68%
1/14/2021 9.68 9.898 10.075 9.59 69,27K -3.97%
1/13/2021 10.08 10.039 10.669 9.55 163,52K 7.80%
1/12/2021 9.351 9.153 9.391 9.153 119,75K 18.83%
1/11/2021 7.869 7.84 8.005 7.643 65,27K 3.24%
1/8/2021 7.622 7.512 7.629 7.49 24,48K 1.57%
1/7/2021 7.504 7.5 7.552 7.489 23,43K 2.37%
1/6/2021 7.33 7.34 7.377 7.279 20,73K -1.48%
1/5/2021 7.44 7.45 7.48 7.377 20,92K -1.70%
1/4/2021 7.569 7.65 7.8 7.5 36,76K -2.71%
12/31/2020 7.78 7.69 7.81 7.67 4,91K 3.03%
12/30/2020 7.551 7.44 7.6 7.4 47,32K 0.41%
12/29/2020 7.52 7.63 7.63 7.28 64,17K -0.32%
12/28/2020 7.544 7.88 7.88 7.45 19,34K -3.76%
12/24/2020 7.839 7.89 7.96 7.68 12,37K -3.52%
12/23/2020 8.125 8.04 8.39 7.92 72,07K -2.61%
12/22/2020 8.343 8.28 8.51 7.95 68,21K 2.24%
12/21/2020 8.16 8.39 8.39 7.96 70,53K 1.81%
12/18/2020 8.015 8.66 8.66 7.95 92,40K -4.03%
12/17/2020 8.352 8.41 8.99 8.08 176,27K 7.95%
12/16/2020 7.737 7.24 8 7.24 597,16K 10.42%
12/15/2020 7.007 7.05 7.16 6.94 46,43K 0.29%
12/14/2020 6.987 6.845 7.15 6.845 66,91K 2.58%
12/11/2020 6.811 6.9 6.94 6.65 113,79K -0.87%
12/10/2020 6.871 6.74 6.871 6.575 69,73K 5.24%
12/9/2020 6.529 6.41 6.74 6.4 72,71K 4.61%
12/8/2020 6.241 6.26 6.47 6.19 38,91K -1.23%
12/7/2020 6.319 6.37 6.37 6.22 33,25K 0.00%
12/4/2020 6.319 6.15 6.43 6.15 41,53K 4.69%
12/3/2020 6.036 6.49 6.59 6.036 51,10K -3.89%
12/2/2020 6.28 6.13 6.32 5.99 70,82K -2.23%
12/1/2020 6.423 6.69 6.71 6.06 86,23K 0.63%
11/30/2020 6.383 6.31 6.54 6.27 41,47K 3.89%
11/27/2020 6.144 6.12 6.26 6.02 52,74K 4.21%
11/26/2020 5.896 5.74 6.04 5.74 73,20K 3.44%
11/25/2020 5.7 5.84 5.86 5.65 60,16K -0.52%
11/24/2020 5.73 5.91 5.95 5.64 146,32K 1.78%
11/23/2020 5.63 5.65 6 5.55 122,79K 0.09%
11/20/2020 5.625 5.7 5.83 5.595 94,11K 2.09%
11/19/2020 5.51 5.55 5.7 5.46 95,47K 0.36%
11/18/2020 5.49 5.46 5.62 5.435 89,79K 0.07%
11/17/2020 5.486 5.35 5.49 5.35 47,91K -5.50%
11/16/2020 5.805 5.7 5.88 5.38 140,06K 3.72%
11/13/2020 5.597 5.54 5.69 5.54 64,50K 3.84%
11/12/2020 5.39 5.6 5.715 5.385 89,47K 2.37%
11/11/2020 5.265 5.18 5.46 5.12 101,87K 9.01%
11/10/2020 4.83 5.1 5.15 4.825 116,24K -8.44%
11/9/2020 5.275 5.82 5.97 4.69 125,89K -8.21%
11/6/2020 5.747 5.75 5.8 5.68 42,63K -1.10%
11/5/2020 5.811 5.72 5.82 5.68 58,87K 6.10%
11/4/2020 5.477 5.38 5.62 5.35 121,87K -3.22%
11/3/2020 5.659 6.34 6.34 5.52 225,35K -8.36%
11/2/2020 6.175 6.15 6.57 6.14 52,86K 1.65%
10/30/2020 6.075 6.03 6.18 5.91 19,34K 2.22%
10/29/2020 5.943 5.9 6.055 5.88 51,79K -1.52%
10/28/2020 6.035 6.19 6.19 5.86 61,74K 4.79%
10/27/2020 5.759 5.95 6.23 5.759 83,27K -5.14%
10/26/2020 6.071 6.21 6.27 5.89 69,72K -3.63%
10/23/2020 6.3 6.27 6.35 6.221 45,67K 2.11%
10/22/2020 6.17 6.23 6.28 6.12 56,13K -3.55%
10/21/2020 6.397 6.48 6.48 6.26 72,70K -0.67%
10/20/2020 6.44 6.64 6.69 6.42 29,48K -4.62%
10/19/2020 6.752 6.86 6.86 6.61 40,43K 0.25%
10/16/2020 6.735 6.6 6.88 6.58 68,40K 4.58%
10/15/2020 6.44 6.4 6.53 6.36 57,82K -2.42%
10/14/2020 6.6 6.37 6.72 6.349 95,36K 4.40%
10/13/2020 6.322 6.25 6.322 6.15 85,70K -3.04%
10/12/2020 6.52 6.69 6.69 6.35 50,69K -1.06%
10/9/2020 6.59 6.65 6.76 6.58 35,78K 0.63%
10/8/2020 6.549 6.81 6.81 6.532 36,90K -2.25%
10/7/2020 6.7 6.85 6.94 6.69 22,46K -2.33%
10/6/2020 6.86 6.8 6.97 6.78 53,67K 1.14%
10/5/2020 6.783 6.91 6.91 6.68 30,22K -0.40%
10/2/2020 6.81 6.91 6.98 6.75 27,28K -1.89%
10/1/2020 6.941 7.08 7.08 6.94 27,35K -2.91%
9/30/2020 7.149 7.1 7.185 6.95 34,59K 4.06%
9/29/2020 6.87 7.14 7.17 6.78 25,69K -4.00%
9/28/2020 7.156 7.09 7.34 6.97 108,76K 6.01%
9/25/2020 6.75 6.64 6.92 6.61 122,38K 3.69%
9/24/2020 6.51 6.55 6.56 6.43 35,56K -3.83%
9/23/2020 6.769 6.68 6.873 6.64 40,62K 0.43%
9/22/2020 6.74 6.58 6.81 6.4 149,34K 3.71%
9/21/2020 6.499 6.86 6.88 6.343 110,36K -1.10%
9/18/2020 6.571 6.39 6.63 6.39 81,52K 7.72%
9/17/2020 6.1 6.115 6.3 6.1 73,45K 1.75%
9/16/2020 5.995 5.8 6.22 5.8 115,47K 3.85%
9/15/2020 5.773 5.74 5.83 5.67 43,28K 0.24%
9/14/2020 5.759 5.855 6.2 5.58 298,82K 13.01%
9/11/2020 5.096 5.06 5.15 5.035 53,18K -1.66%
9/10/2020 5.182 5.375 5.508 5.12 64,77K 0.27%
9/9/2020 5.168 4.96 5.22 4.945 86,68K 6.91%
9/8/2020 4.834 5.07 5.13 4.73 89,69K -0.23%
9/7/2020 4.845 4.89 4.958 4.735 13,67K 1.89%
9/4/2020 4.755 4.67 4.86 4.445 64,95K -3.16%
9/3/2020 4.91 4.985 5.003 4.705 54,92K -3.06%
9/2/2020 5.065 5.22 5.27 4.98 46,26K -3.62%
9/1/2020 5.255 5.22 5.35 5.17 47,66K 3.65%
8/31/2020 5.07 5.22 5.266 5.07 34,60K -3.80%
8/28/2020 5.27 5.24 5.3 5.16 25,83K 1.37%
8/27/2020 5.199 5.35 5.36 5.185 50,85K -3.65%
8/26/2020 5.396 5.37 5.441 5.34 47,15K -1.39%
8/25/2020 5.472 5.59 5.61 5.35 53,77K -2.75%
8/24/2020 5.627 5.605 5.69 5.48 63,05K 1.72%
8/21/2020 5.532 5.51 5.619 5.51 13,94K -2.07%
8/20/2020 5.649 5.77 5.78 5.58 33,03K -3.10%
8/19/2020 5.83 5.65 5.9 5.61 42,78K 5.58%
8/18/2020 5.522 5.57 5.58 5.46 41,12K -0.34%
8/17/2020 5.541 5.34 5.541 5.28 107,00K 3.24%
8/14/2020 5.367 5.415 5.44 5.28 27,76K -2.72%
8/13/2020 5.517 5.54 5.66 5.39 40,82K -0.77%
8/12/2020 5.56 5.54 5.603 5.51 54,20K -1.42%
8/11/2020 5.64 5.9 5.9 5.63 60,80K -2.41%
8/10/2020 5.779 5.51 5.89 5.51 72,34K 5.65%
8/7/2020 5.47 5.305 5.62 5.295 68,31K 3.60%
8/6/2020 5.28 5.33 5.49 5.23 46,88K 1.13%
8/5/2020 5.221 5.115 5.3 5.115 114,39K 1.40%
8/4/2020 5.149 5.09 5.49 4.985 81,24K -3.40%
8/3/2020 5.33 4.835 5.41 4.825 55,35K 13.43%
7/31/2020 4.699 4.775 4.86 4.695 41,21K -0.57%
7/30/2020 4.726 4.77 4.77 4.69 42,50K -2.72%
7/29/2020 4.858 4.99 5.03 4.815 28,48K -2.65%
7/28/2020 4.99 5.07 5.07 4.92 35,97K -0.99%
7/27/2020 5.04 4.905 5.06 4.901 47,66K 3.45%
7/24/2020 4.872 5.03 5.14 4.805 140,00K -10.59%
7/23/2020 5.449 5.67 5.67 5.07 153,74K 1.89%
7/22/2020 5.348 5.34 5.36 5.23 110,15K 1.67%
7/21/2020 5.26 5.49 5.69 5.17 201,26K 4.43%
7/20/2020 5.037 4.81 5.38 4.798 232,58K 14.24%
7/17/2020 4.409 4.33 4.425 4.32 10,21K 1.59%
7/16/2020 4.34 4.305 4.375 4.305 14,86K -0.23%
7/15/2020 4.35 4.345 4.357 4.31 32,82K 0.00%
7/14/2020 4.35 4.385 4.42 4.35 30,90K -1.89%
7/13/2020 4.434 4.365 4.505 4.365 57,34K 4.33%
7/10/2020 4.25 4.56 4.56 4.205 89,40K -6.80%
7/9/2020 4.56 4.685 4.685 4.45 37,90K -5.30%
7/8/2020 4.815 4.82 4.84 4.795 9,31K 0.99%
7/7/2020 4.768 4.765 4.865 4.745 13,40K -2.42%
7/6/2020 4.886 4.82 4.895 4.765 16,36K 3.96%
7/3/2020 4.7 4.77 4.815 4.685 26,34K 1.73%
7/2/2020 4.62 4.715 4.805 4.62 38,35K 3.15%
7/1/2020 4.479 4.405 4.655 4.37 40,70K 5.09%
6/30/2020 4.262 4.325 4.345 4.26 18,49K -0.77%
6/29/2020 4.295 4.395 4.4 4.28 20,00K -4.34%
6/26/2020 4.49 4.505 4.575 4.38 15,02K 0.67%
6/25/2020 4.46 4.4 4.485 4.268 22,65K 0.68%
6/24/2020 4.43 4.485 4.5 4.33 21,90K -0.20%
6/23/2020 4.439 4.52 4.53 4.439 9,28K -4.64%
6/22/2020 4.655 4.6 4.723 4.518 50,32K 1.93%
6/19/2020 4.567 4.47 4.611 4.47 86,39K 6.73%
6/18/2020 4.279 4.48 4.513 4.279 57,78K -2.77%
6/17/2020 4.401 4.4 4.48 4.306 44,30K 4.54%
6/16/2020 4.21 4.105 4.268 4.03 57,62K 4.62%
6/15/2020 4.024 3.775 4.035 3.775 21,30K 2.52%
6/12/2020 3.925 3.855 3.955 3.805 18,40K 0.26%
6/11/2020 3.915 3.935 3.955 3.88 19,72K -2.34%
6/10/2020 4.009 4.043 4.118 4.009 9,93K 2.79%
6/9/2020 3.9 4.18 4.183 3.9 119,63K 1.56%
6/8/2020 3.84 3.845 3.845 3.81 9,09K 1.59%
6/5/2020 3.78 3.79 3.79 3.741 7,85K 1.61%
6/4/2020 3.72 3.737 3.743 3.715 19,16K -1.14%
6/3/2020 3.763 3.8 3.825 3.763 23,12K 0.08%
6/2/2020 3.76 3.875 3.875 3.74 10,57K -0.45%
6/1/2020 3.777 3.82 3.865 3.777 2,91K -2.53%
5/29/2020 3.875 3.72 3.875 3.72 7,35K 4.17%
5/28/2020 3.72 3.745 3.83 3.688 6,24K -0.27%
5/27/2020 3.73 3.72 3.775 3.68 7,90K -1.06%
5/26/2020 3.77 3.74 3.79 3.74 5,82K -2.96%
5/25/2020 3.885 3.84 3.885 3.785 8,63K 3.19%
5/22/2020 3.765 3.715 3.793 3.715 6,11K -0.66%
5/21/2020 3.79 3.84 3.865 3.785 10,66K -2.42%
5/20/2020 3.884 3.895 3.92 3.874 11,41K 1.46%
5/19/2020 3.828 3.835 3.845 3.815 9,56K -1.39%
5/18/2020 3.882 3.86 3.905 3.835 6,31K 2.13%
5/15/2020 3.801 3.92 3.94 3.766 27,46K -3.87%
5/14/2020 3.954 3.955 3.98 3.88 14,90K -1.86%
5/13/2020 4.029 3.985 4.09 3.775 32,96K -2.45%
5/12/2020 4.13 4.04 4.13 3.89 15,63K 3.02%
5/11/2020 4.009 3.95 4.24 3.945 49,25K 3.54%
5/8/2020 3.872 3.885 3.96 3.823 17,27K 1.89%
5/7/2020 3.8 3.834 3.834 3.765 19,43K -2.69%
5/6/2020 3.905 3.99 4.052 3.9 28,82K -1.39%
5/5/2020 3.96 3.9 4.052 3.9 34,13K -5.26%
5/4/2020 4.18 4.055 4.18 3.845 40,35K 1.98%
4/30/2020 4.099 3.683 4.2 3.683 381,04K 32.91%
4/29/2020 3.084 3.085 3.152 3.074 20,31K -2.25%
4/28/2020 3.155 3.075 3.166 3.075 13,42K -0.32%
4/27/2020 3.165 3.213 3.295 3.165 13,47K -1.09%
4/24/2020 3.2 3.195 3.202 3.194 28,16K 5.40%
4/23/2020 3.036 2.91 3.15 2.91 52,27K 10.96%
4/22/2020 2.736 2.707 2.736 2.707 4,99K 1.15%
4/21/2020 2.705 2.68 2.705 2.675 12,94K -1.31%
4/20/2020 2.741 2.717 2.768 2.715 9,61K 0.59%
4/17/2020 2.725 2.745 2.745 2.723 1,33K -0.15%
4/16/2020 2.729 2.712 2.768 2.688 17,13K -1.16%
4/15/2020 2.761 2.745 2.761 2.7 31,75K 2.45%
4/14/2020 2.695 2.685 2.695 2.669 13,05K 4.66%
4/9/2020 2.575 2.542 2.586 2.525 19,11K 0.82%
4/8/2020 2.554 2.504 2.56 2.504 8,80K -0.27%
4/7/2020 2.561 2.64 2.675 2.561 7,73K -2.59%
4/6/2020 2.629 2.555 2.629 2.555 0,61K 2.78%
4/3/2020 2.558 2.645 2.652 2.558 15,08K -2.77%
4/2/2020 2.631 2.66 2.805 2.63 9,96K -4.88%
4/1/2020 2.766 2.665 2.775 2.635 22,45K -2.43%
3/31/2020 2.835 2.335 2.975 2.335 51,06K 23.85%
3/30/2020 2.289 2.28 2.289 2.255 10,36K 0.48%
3/27/2020 2.278 2.275 2.278 2.27 3,77K -1.09%
3/26/2020 2.303 2.365 2.383 2.272 20,72K 0.92%
3/25/2020 2.282 2.284 2.284 2.27 14,36K -3.47%
3/24/2020 2.364 2.305 2.465 2.305 30,16K -3.04%
3/23/2020 2.438 2.4 2.47 2.4 11,14K -0.49%
3/20/2020 2.45 2.435 2.459 2.435 4,01K 6.34%
3/19/2020 2.304 2.3 2.304 2.255 7,99K 4.44%
3/18/2020 2.206 2.2 2.233 2.15 14,03K 0.96%
3/17/2020 2.185 2.13 2.2 2.07 11,50K 17.47%
3/16/2020 1.86 2.035 2.14 1.808 59,68K -13.89%
3/13/2020 2.16 2.212 2.212 2.066 19,40K -1.64%
3/12/2020 2.196 2.245 2.25 2.15 17,73K -11.13%
3/11/2020 2.471 2.48 2.495 2.45 19,09K -2.14%
3/10/2020 2.525 2.58 2.65 2.5 26,54K -1.33%
3/9/2020 2.559 2.48 2.59 2.48 8,53K -5.36%
3/6/2020 2.704 2.717 2.717 2.665 29,08K -2.31%
3/5/2020 2.768 2.793 2.793 2.735 12,09K -4.42%
3/4/2020 2.896 2.87 2.896 2.835 28,48K 0.14%
3/3/2020 2.892 2.8 2.934 2.8 45,48K 2.55%
3/2/2020 2.82 2.797 2.845 2.725 62,90K 0.89%
2/28/2020 2.795 2.89 2.89 2.72 25,05K -6.74%
2/27/2020 2.997 2.95 3.09 2.835 20,01K -3.76%
2/26/2020 3.114 3.11 3.165 3.1 64,02K -1.30%
2/25/2020 3.155 3.22 3.22 3.155 9,25K -1.04%
2/24/2020 3.188 3.192 3.228 3.142 18,64K -2.51%
2/21/2020 3.27 3.3 3.3 3.27 11,80K -1.06%
2/20/2020 3.305 3.3 3.32 3.3 5,90K -0.75%
2/19/2020 3.33 3.35 3.35 3.315 9,79K -0.30%
2/18/2020 3.34 3.325 3.4 3.325 7,77K -1.42%
2/17/2020 3.388 3.385 3.388 3.385 0,48K 0.12%
2/14/2020 3.384 3.38 3.39 3.37 5,33K 0.12%
2/13/2020 3.38 3.385 3.385 3.333 28,36K -0.09%
2/12/2020 3.383 3.4 3.4 3.375 15,88K -0.35%
2/11/2020 3.395 3.39 3.4 3.38 7,01K 1.04%
2/10/2020 3.36 3.348 3.36 3.316 7,52K 0.45%
2/7/2020 3.345 3.377 3.382 3.337 9,08K -2.25%
2/6/2020 3.422 3.415 3.45 3.404 27,08K -0.61%
2/5/2020 3.443 3.368 3.443 3.33 41,38K 1.71%
2/4/2020 3.385 3.32 3.385 3.215 89,08K 7.63%
2/3/2020 3.145 3.115 3.15 3.115 38,92K 0.96%
1/31/2020 3.115 3.133 3.143 3.115 11,90K -0.32%
1/30/2020 3.125 3.09 3.145 3.09 67,56K -0.95%
1/29/2020 3.155 3.14 3.163 3.127 34,66K 1.19%
1/28/2020 3.118 3.02 3.184 3.02 41,61K 2.46%
1/27/2020 3.043 3.035 3.054 2.925 43,17K -0.56%
1/24/2020 3.06 2.897 3.06 2.897 28,31K 6.69%
1/23/2020 2.868 2.853 2.885 2.853 20,08K -0.52%
1/22/2020 2.883 2.9 2.906 2.86 33,01K -0.28%
1/21/2020 2.891 2.875 2.9 2.875 44,32K 0.63%
1/20/2020 2.873 2.895 2.895 2.855 2,01K 0.31%
1/17/2020 2.864 2.85 2.865 2.845 8,25K 0.32%
1/16/2020 2.855 2.86 2.886 2.855 19,56K -0.52%
1/15/2020 2.87 2.895 2.916 2.87 3,53K -5.90%
1/14/2020 3.05 3.047 3.065 2.953 33,45K 1.16%
1/13/2020 3.015 2.805 3.075 2.805 80,92K 15.83%
1/10/2020 2.603 2.585 2.735 2.55 58,21K 2.08%
1/9/2020 2.55 2.545 2.57 2.515 20,14K 0.20%
1/8/2020 2.545 2.533 2.56 2.521 20,01K 1.68%
1/6/2020 2.503 2.51 2.51 2.495 3,04K 0.52%
1/3/2020 2.49 2.51 2.559 2.49 35,54K -5.32%
1/2/2020 2.63 2.545 2.63 2.545 9,89K 1.23%
12/31/2019 2.598 2.565 2.598 2.565 1,21K 2.93%
12/30/2019 2.524 2.53 2.53 2.52 18,42K -0.24%
12/27/2019 2.53 2.575 2.575 2.529 2,65K -2.13%
12/24/2019 2.585 2.58 2.585 2.56 2,74K 2.78%
12/23/2019 2.515 2.51 2.534 2.5 50,64K -0.12%
12/20/2019 2.518 2.5 2.52 2.5 2,13K -2.25%
12/19/2019 2.576 2.576 2.576 2.576 -1.11%
12/18/2019 2.605 2.645 2.645 2.605 2,99K -0.19%
12/17/2019 2.61 2.62 2.633 2.61 1,01K -1.36%
12/16/2019 2.646 2.645 2.646 2.64 4,88K 0.65%
12/13/2019 2.629 2.61 2.63 2.61 22,61K 1.78%
12/12/2019 2.583 2.58 2.61 2.58 53,57K 2.50%
12/11/2019 2.52 2.575 2.587 2.52 9,53K 1.41%
12/10/2019 2.485 2.48 2.515 2.479 14,96K 0.81%
12/9/2019 2.465 2.465 2.465 2.465 0.20%
12/6/2019 2.46 2.465 2.47 2.455 29,47K -1.01%
12/4/2019 2.485 2.485 2.485 2.485 -0.80%
12/3/2019 2.505 2.435 2.505 2.435 4,98K 0.20%
12/2/2019 2.5 2.485 2.5 2.485 1,43K 0.24%
11/29/2019 2.494 2.5 2.5 2.46 9,50K 0.56%
11/28/2019 2.48 2.488 2.488 2.48 0,99K -0.60%
11/27/2019 2.495 2.456 2.495 2.456 1,92K 0.44%
11/26/2019 2.484 2.48 2.487 2.475 9,87K 0.77%
11/25/2019 2.465 2.48 2.48 2.447 1,11K 3.14%
11/22/2019 2.39 2.418 2.44 2.39 10,30K -2.85%
11/21/2019 2.46 2.422 2.5 2.422 2,80K -1.20%
11/20/2019 2.49 2.495 2.528 2.49 1,76K -0.48%
11/19/2019 2.502 2.5 2.52 2.49 42,61K -4.28%
11/18/2019 2.614 2.65 2.65 2.539 5,77K 3.73%
11/15/2019 2.52 2.526 2.526 2.52 2,39K -0.87%
11/14/2019 2.542 2.53 2.542 2.53 1,98K -0.51%
11/13/2019 2.555 2.55 2.56 2.55 5,53K -1.43%
11/12/2019 2.592 2.585 2.61 2.585 5,12K 0.47%
11/11/2019 2.58 2.592 2.599 2.563 14,05K 0.90%
11/8/2019 2.557 2.555 2.575 2.555 22,21K -1.08%
11/7/2019 2.585 2.58 2.6 2.555 4,57K 0.19%
11/6/2019 2.58 2.55 2.58 2.55 1,58K 1.42%
11/5/2019 2.544 2.545 2.55 2.542 1,76K -1.05%
11/4/2019 2.571 2.56 2.571 2.553 2,94K 1.22%
11/1/2019 2.54 2.55 2.565 2.538 4,50K -4.51%
10/31/2019 2.66 2.83 2.83 2.525 9,37K -0.34%
10/30/2019 2.669 2.705 2.705 2.669 3,64K -0.34%
10/29/2019 2.678 2.692 2.695 2.678 5,75K 1.25%
10/28/2019 2.645 2.64 2.645 2.64 3,31K -1.67%
10/25/2019 2.69 2.685 2.69 2.68 3,04K -1.28%
10/24/2019 2.725 2.74 2.74 2.695 2,87K 0.00%
10/23/2019 2.725 2.72 2.74 2.72 0,79K -0.91%
10/22/2019 2.75 2.695 2.76 2.695 4,00K 0.00%
10/21/2019 2.75 2.765 2.77 2.73 5,26K -2.48%
10/17/2019 2.82 2.84 2.84 2.82 0,11K 0.97%
10/16/2019 2.793 2.71 2.795 2.71 11,48K 6.00%
10/15/2019 2.635 2.675 2.675 2.635 0,57K -2.04%
10/14/2019 2.69 2.69 2.69 2.69 -1.03%
10/11/2019 2.718 2.71 2.718 2.685 4,53K 1.99%
10/10/2019 2.665 2.655 2.665 2.655 1,07K 1.83%
10/9/2019 2.617 2.68 2.72 2.585 18,18K -5.86%
10/8/2019 2.78 2.78 2.78 2.78 -0.14%
10/7/2019 2.784 2.77 2.79 2.77 6,71K -0.93%
10/4/2019 2.81 2.825 2.825 2.81 10,10K -0.35%
10/3/2019 2.82 2.82 2.82 2.82 0.86%
10/2/2019 2.796 2.81 2.815 2.796 12,24K 0.04%
10/1/2019 2.795 2.775 2.795 2.75 6,22K -4.67%
9/30/2019 2.932 2.95 2.95 2.925 8,90K -0.61%
9/27/2019 2.95 2.95 2.95 2.95 -1.67%
9/26/2019 3 3.015 3.015 2.993 3,47K 1.11%
9/25/2019 2.967 2.993 2.993 2.967 30,47K -0.93%
9/24/2019 2.995 3 3 2.995 5,12K 0.07%
9/20/2019 2.993 3 3 2.993 0,69K -1.38%
9/19/2019 3.035 3.035 3.035 3.035 -0.65%
9/18/2019 3.055 3.067 3.067 3.055 0,24K 0.76%
9/16/2019 3.032 3 3.032 3 7,90K 0.03%
9/13/2019 3.031 3.002 3.031 2.99 6,67K -0.85%
9/12/2019 3.057 3.05 3.07 3.045 4,04K -1.39%
9/11/2019 3.1 3.107 3.107 3.095 0,05K -0.64%
9/6/2019 3.12 3.12 3.12 3.12 -0.64%
9/5/2019 3.14 3.14 3.14 3.14 0.16%
9/4/2019 3.135 3.135 3.135 3.135 0.00%
9/3/2019 3.135 3.135 3.135 3.135 -1.10%
9/2/2019 3.17 3.17 3.17 3.17 2.26%
8/30/2019 3.1 3.1 3.1 3.1 -1.12%
8/29/2019 3.135 3.14 3.14 3.115 0,12K 1.95%
8/28/2019 3.075 3.14 3.14 3.075 1,95K -0.16%
8/27/2019 3.08 3.08 3.08 3.08 2.33%
8/26/2019 3.01 3.01 3.01 3.01 -1.47%
8/22/2019 3.055 3.05 3.055 3.05 0,48K -0.65%
8/20/2019 3.075 3.065 3.075 3.065 2,66K 2.33%
8/19/2019 3.005 3.005 3.005 3.005 1.90%
8/16/2019 2.949 2.975 2.985 2.949 1,37K -1.67%
8/15/2019 2.999 2.985 2.999 2.985 2,70K -1.83%
8/14/2019 3.055 3.07 3.07 3.03 10,01K -1.45%
8/13/2019 3.1 3.06 3.1 3.04 18,20K 1.47%
8/12/2019 3.055 3.08 3.08 3.05 1,67K -0.97%
8/9/2019 3.085 2.995 3.1 2.983 17,42K 3.87%
8/8/2019 2.97 2.99 2.99 2.97 0,19K -0.07%
8/7/2019 2.972 2.985 2.989 2.972 1,84K 0.07%
8/6/2019 2.97 2.995 2.995 2.965 0,14K -1.00%
8/5/2019 3 3.018 3.025 2.99 2,11K -1.96%
8/2/2019 3.06 3.055 3.06 3.055 0,69K -0.33%
8/1/2019 3.07 3.075 3.09 3.07 2,80K 0.82%
7/31/2019 3.045 3.055 3.055 3.045 0,00K 0.66%
7/30/2019 3.025 3.035 3.035 3.025 0,44K -2.58%
7/29/2019 3.105 3.115 3.115 3.105 2,80K 0.10%
7/26/2019 3.102 3.115 3.115 3.1 1,41K -0.42%
7/25/2019 3.115 3.155 3.155 3.103 8,43K 0.97%
7/24/2019 3.085 3.075 3.085 3.05 2,32K -1.44%
7/23/2019 3.13 3.085 3.13 3.085 0,16K 2.96%
7/22/2019 3.04 3.07 3.07 3.04 9,07K -0.49%
7/19/2019 3.055 3.12 3.14 3.055 12,32K -3.32%
7/18/2019 3.16 3.145 3.16 3.13 3,03K -0.47%
7/17/2019 3.175 3.2 3.2 3.175 1,33K -1.24%
7/16/2019 3.215 3.205 3.215 3.197 1,27K -0.46%
7/15/2019 3.23 3.205 3.23 3.205 0,03K 1.57%
7/12/2019 3.18 3.175 3.195 3.175 326,52K -0.25%
7/11/2019 3.188 3.195 3.22 3.188 2,31K -0.78%
7/10/2019 3.213 3.185 3.213 3.175 4,13K 1.20%
7/9/2019 3.175 3.2 3.2 3.175 4,54K -1.85%
7/8/2019 3.235 3.2 3.235 3.2 4,33K -0.34%
7/5/2019 3.246 3.235 3.25 3.21 3,08K 0.06%
7/4/2019 3.244 3.22 3.25 3.22 4,14K 0.90%
7/3/2019 3.215 3.245 3.245 3.215 2,66K -1.68%
7/2/2019 3.27 3.27 3.27 3.27 -5.52%
6/11/2019 3.461 3.5 3.5 3.445 4,60K -0.49%
6/10/2019 3.478 3.465 3.48 3.458 52,85K 0.67%
6/7/2019 3.455 3.465 3.465 3.455 90,70K 0.29%
6/6/2019 3.445 3.44 3.46 3.44 9,71K 0.29%
6/5/2019 3.435 3.465 3.465 3.435 7,56K 0.64%
6/4/2019 3.413 3.408 3.415 3.408 2,12K 0.53%
6/3/2019 3.395 3.42 3.43 3.382 2,51K -1.02%
5/31/2019 3.43 3.415 3.44 3.405 21,81K 0.88%
5/30/2019 3.4 3.377 3.43 3.377 14,94K 1.34%
5/29/2019 3.355 3.376 3.376 3.355 2,59K -0.74%
5/28/2019 3.38 3.41 3.41 3.377 34,97K -0.03%
5/27/2019 3.381 3.36 3.395 3.35 9,91K 2.30%
5/24/2019 3.305 3.29 3.325 3.285 2,55K -1.75%
5/23/2019 3.364 3.35 3.385 3.315 64,65K -0.77%
5/22/2019 3.39 3.41 3.425 3.38 29,48K 2.85%
5/21/2019 3.296 3.28 3.325 3.28 5,91K 0.80%
5/20/2019 3.27 3.355 3.355 3.24 2,66K -1.62%
5/17/2019 3.324 3.38 3.395 3.312 4,03K -1.57%
5/16/2019 3.377 3.365 3.395 3.357 3,11K 1.20%
5/15/2019 3.337 3.345 3.345 3.337 0,42K -0.15%
5/14/2019 3.342 3.28 3.365 3.28 2,30K 1.89%
5/13/2019 3.28 3.28 3.28 3.28 -1.71%
5/10/2019 3.337 3.37 3.399 3.335 3,99K -0.45%
5/9/2019 3.352 3.38 3.38 3.345 9,94K -1.73%
5/8/2019 3.411 3.4 3.42 3.395 14,05K 0.24%
5/7/2019 3.403 3.425 3.44 3.39 8,03K -0.87%
5/6/2019 3.433 3.42 3.485 3.407 13,67K -0.87%
5/3/2019 3.463 3.433 3.49 3.433 6,21K -0.63%
5/2/2019 3.485 3.41 3.485 3.395 22,92K 5.22%
4/30/2019 3.312 3.38 3.38 3.297 11,97K -0.57%
4/29/2019 3.331 3.375 3.375 3.312 5,00K -0.77%
4/26/2019 3.357 3.388 3.388 3.33 2,21K -0.33%
4/25/2019 3.368 3.44 3.44 3.335 19,73K -2.94%
4/24/2019 3.47 3.48 3.48 3.425 3,11K -0.80%
4/23/2019 3.498 3.502 3.515 3.486 547,02K 0.00%
4/18/2019 3.498 3.5 3.505 3.495 9,89K 0.23%
4/17/2019 3.49 3.47 3.5 3.47 8,06K 0.46%
4/16/2019 3.474 3.47 3.5 3.47 7,21K -0.23%
4/15/2019 3.482 3.495 3.495 3.445 18,74K -1.08%
4/12/2019 3.52 3.485 3.52 3.48 3,76K 1.15%
4/11/2019 3.48 3.5 3.515 3.475 4,71K -0.23%
4/10/2019 3.488 3.42 3.5 3.41 4,41K 3.20%
4/9/2019 3.38 3.43 3.43 3.38 2,23K -2.00%
4/8/2019 3.449 3.465 3.465 3.425 4,96K 0.55%
4/5/2019 3.43 3.395 3.46 3.39 10,35K 0.76%
4/4/2019 3.404 3.5 3.5 3.36 19,42K -2.74%
4/3/2019 3.5 3.51 3.51 3.5 6,81K -0.43%
4/2/2019 3.515 3.5 3.515 3.5 0,78K 0.20%
4/1/2019 3.508 3.51 3.51 3.49 3,81K 1.48%
3/29/2019 3.457 3.453 3.48 3.445 7,42K -0.20%
3/28/2019 3.464 3.48 3.5 3.45 7,75K 0.06%
3/27/2019 3.462 3.5 3.5 3.45 5,66K 1.32%
3/26/2019 3.417 3.42 3.43 3.405 7,55K -1.01%
3/25/2019 3.452 3.465 3.465 3.415 19,64K -2.84%
3/22/2019 3.553 3.555 3.555 3.49 18,14K 0.51%
3/21/2019 3.535 3.505 3.565 3.502 13,89K 0.88%
3/20/2019 3.504 3.5 3.51 3.49 12,93K 0.83%
3/19/2019 3.475 3.52 3.52 3.475 3,16K -0.71%
3/18/2019 3.5 3.5 3.5 3.5 -0.20%
3/15/2019 3.507 3.575 3.58 3.489 17,25K -1.21%
3/14/2019 3.55 3.5 3.55 3.5 47,58K 1.37%
3/13/2019 3.502 3.485 3.532 3.467 9,11K 3.46%
3/12/2019 3.385 3.39 3.4 3.36 10,24K 1.04%
3/11/2019 3.35 3.365 3.43 3.34 5,90K -1.27%
3/8/2019 3.393 3.385 3.445 3.385 4,13K 0.38%
3/7/2019 3.38 3.485 3.485 3.38 5,83K -2.26%
3/6/2019 3.458 3.46 3.468 3.425 10,38K -0.17%
3/5/2019 3.464 3.487 3.49 3.45 7,56K -1.25%
3/4/2019 3.508 3.447 3.513 3.435 17,71K 3.48%
3/1/2019 3.39 3.41 3.431 3.368 19,70K 1.44%
2/28/2019 3.342 3.28 3.437 3.28 38,52K 5.00%
2/27/2019 3.183 3.18 3.2 3.18 3,40K 1.37%
2/26/2019 3.14 3.155 3.185 3.13 3,01K -0.41%
2/25/2019 3.153 3.172 3.178 3.151 11,93K -0.06%
2/22/2019 3.155 3.137 3.155 3.137 4,90K -1.04%
2/21/2019 3.188 3.155 3.212 3.12 19,40K 1.34%
2/20/2019 3.146 3.155 3.16 3.142 5,01K -0.25%
2/19/2019 3.154 3.15 3.165 3.15 1,67K 0.03%
2/18/2019 3.153 3.155 3.165 3.14 13,48K -0.19%
2/15/2019 3.159 3.192 3.192 3.159 2,42K -0.82%
2/14/2019 3.185 3.2 3.2 3.14 23,67K -1.09%
2/13/2019 3.22 3.16 3.22 3.15 6,72K 2.22%
2/12/2019 3.15 3.14 3.195 3.11 5,59K -0.72%
2/11/2019 3.173 3.2 3.2 3.125 5,41K 1.99%
2/8/2019 3.111 3.09 3.189 3.09 20,60K -2.54%
2/7/2019 3.192 3.215 3.215 3.19 6,74K -1.69%
2/6/2019 3.247 3.28 3.28 3.23 13,29K -1.31%
2/5/2019 3.29 3.265 3.29 3.23 4,11K 1.86%
2/4/2019 3.23 3.285 3.285 3.23 6,87K -3.67%
2/1/2019 3.353 3.354 3.354 3.353 1,53K -0.86%
1/31/2019 3.382 3.442 3.442 3.382 18,10K 1.71%
1/30/2019 3.325 3.32 3.345 3.32 4,61K -0.81%
1/29/2019 3.352 3.36 3.36 3.32 11,44K -0.65%
1/28/2019 3.374 3.375 3.385 3.33 11,40K -2.20%
1/25/2019 3.45 3.405 3.45 3.405 3,93K 0.15%
1/24/2019 3.445 3.415 3.469 3.4 6,96K 0.44%
1/23/2019 3.43 3.438 3.44 3.4 9,83K -2.94%
1/22/2019 3.534 3.525 3.544 3.475 9,21K -0.23%
1/21/2019 3.542 3.558 3.558 3.542 9,04K -3.98%
1/18/2019 3.689 3.7 3.715 3.601 13,87K -0.27%
1/17/2019 3.699 3.681 3.699 3.681 7,49K -0.08%
1/16/2019 3.702 3.695 3.708 3.67 46,31K 7.15%
1/15/2019 3.455 3.44 3.455 3.44 1,80K 1.35%
1/14/2019 3.409 3.397 3.43 3.397 3,93K -0.67%
1/11/2019 3.432 3.428 3.432 3.377 9,20K -0.67%
1/10/2019 3.455 3.445 3.455 3.415 2,36K 1.56%
1/9/2019 3.402 3.38 3.435 3.37 9,36K 0.32%
1/8/2019 3.391 3.447 3.447 3.391 2,87K 1.56%
1/7/2019 3.339 3.335 3.348 3.28 31,81K 3.34%
1/4/2019 3.231 3.135 3.231 3.125 17,86K 3.99%
1/3/2019 3.107 3.115 3.16 3.107 5,29K -2.14%
1/2/2019 3.175 3.155 3.19 3.15 9,70K -1.67%
12/31/2018 3.229 3.155 3.23 3.155 7,27K 6.53%
12/28/2018 3.031 3.03 3.055 3.025 16,38K -0.75%
12/27/2018 3.054 2.995 3.103 2.995 6,47K 0.33%
12/24/2018 3.044 3.045 3.045 3.044 5,40K 0.73%
12/21/2018 3.022 3.055 3.06 3.022 5,64K -2.52%
12/20/2018 3.1 3.11 3.18 3.1 2,87K -3.22%
12/19/2018 3.203 3.21 3.25 3.18 5,30K -0.06%
12/18/2018 3.205 3.18 3.205 3.18 4,16K -2.29%
12/17/2018 3.28 3.3 3.3 3.217 5,82K 1.45%
12/14/2018 3.233 3.24 3.24 3.2 5,83K -1.61%
12/13/2018 3.286 3.335 3.335 3.27 15,24K -1.59%
12/12/2018 3.339 3.345 3.375 3.33 7,82K -1.65%
12/11/2018 3.395 3.422 3.422 3.375 29,55K -0.18%
12/10/2018 3.401 3.4 3.41 3.397 8,18K 0.29%
12/7/2018 3.391 3.36 3.405 3.36 14,18K 1.95%
12/6/2018 3.326 3.21 3.366 3.21 28,55K -2.78%
12/5/2018 3.421 3.38 3.421 3.36 11,15K -0.23%
12/4/2018 3.429 3.435 3.46 3.4 7,78K -1.55%
12/3/2018 3.483 3.502 3.502 3.47 17,38K 2.53%
11/30/2018 3.397 3.418 3.418 3.397 8,03K 0.71%
11/29/2018 3.373 3.395 3.407 3.373 11,39K -0.18%
11/28/2018 3.379 3.455 3.46 3.324 8,52K 3.49%
11/27/2018 3.265 3.179 3.265 3.179 9,57K 2.45%
11/26/2018 3.187 3.175 3.187 3.108 2,78K 2.41%
11/23/2018 3.112 3.132 3.14 3.11 9,60K 0.00%
11/22/2018 3.112 3.125 3.16 3.112 19,81K -2.96%
11/21/2018 3.207 3.2 3.207 3.2 3,54K -0.12%
11/20/2018 3.211 3.284 3.33 3.21 23,98K -1.65%
11/19/2018 3.265 3.28 3.285 3.25 3,92K -0.31%
11/16/2018 3.275 3.375 3.395 3.27 7,78K -3.16%
11/15/2018 3.382 3.385 3.4 3.345 7,75K 1.47%
11/14/2018 3.333 3.315 3.335 3.3 9,81K -0.51%
11/13/2018 3.35 3.365 3.375 3.33 14,20K -0.36%
11/12/2018 3.362 3.335 3.395 3.31 9,43K 0.66%
11/9/2018 3.34 3.36 3.364 3.34 2,66K -2.14%
11/8/2018 3.413 3.47 3.47 3.413 9,32K -2.35%
11/7/2018 3.495 3.48 3.525 3.455 14,48K 2.22%
11/6/2018 3.419 3.421 3.421 3.419 0,56K -0.75%
11/5/2018 3.445 3.53 3.54 3.445 14,28K -0.29%
11/2/2018 3.455 3.42 3.495 3.39 5,35K 4.07%
11/1/2018 3.32 3.325 3.385 3.29 1,66K -0.60%
10/31/2018 3.34 3.41 3.415 3.24 26,70K 2.77%
10/30/2018 3.25 3.24 3.25 3.23 7,70K 0.78%
10/29/2018 3.225 3.24 3.275 3.175 1,55K 0.47%
10/26/2018 3.21 3.175 3.21 3.175 7,90K -0.31%
10/25/2018 3.22 3.255 3.3 3.209 18,26K -3.59%
10/24/2018 3.34 3.36 3.365 3.26 11,04K -0.42%
10/23/2018 3.354 3.36 3.36 3.255 24,38K -3.34%
10/22/2018 3.47 3.465 3.492 3.465 3,21K -1.42%
10/19/2018 3.52 3.46 3.52 3.45 11,58K -0.56%
10/18/2018 3.54 3.575 3.575 3.52 7,15K -0.28%
10/17/2018 3.55 3.57 3.635 3.55 27,99K 1.57%
10/16/2018 3.495 3.49 3.512 3.485 5,35K -0.99%
10/15/2018 3.53 3.52 3.55 3.495 4,09K 0.71%
10/12/2018 3.505 3.455 3.505 3.44 13,56K 1.45%
10/11/2018 3.455 3.5 3.53 3.43 20,08K -3.49%
10/10/2018 3.58 3.605 3.605 3.52 17,45K -2.98%
10/9/2018 3.69 3.665 3.69 3.652 5,68K -1.34%
10/8/2018 3.74 3.7 3.78 3.7 4,83K -0.80%
10/5/2018 3.77 3.76 3.78 3.725 14,93K 1.89%
10/4/2018 3.7 3.68 3.74 3.67 2,75K 0.00%
10/3/2018 3.7 3.7 3.7 3.7 -0.32%
10/2/2018 3.712 3.73 3.73 3.71 5,14K -2.03%
10/1/2018 3.789 3.765 3.79 3.765 10,87K 0.77%
9/28/2018 3.76 3.79 3.79 3.655 22,78K -0.66%
9/27/2018 3.785 3.8 3.8 3.65 33,34K -2.32%
9/26/2018 3.875 3.83 3.875 3.83 2,62K -1.52%
9/25/2018 3.935 3.875 3.935 3.87 12,29K 3.28%
9/24/2018 3.81 3.815 3.815 3.788 8,62K -0.55%
9/21/2018 3.831 3.875 3.885 3.815 7,87K -0.03%
9/20/2018 3.832 3.8 3.832 3.792 8,06K -0.26%
9/19/2018 3.842 3.83 3.842 3.828 5,99K 0.31%
9/18/2018 3.83 3.768 3.83 3.75 12,74K 0.79%
9/17/2018 3.8 3.76 3.8 3.76 1,26K 0.40%
9/14/2018 3.785 3.75 3.785 3.75 1,98K 0.53%
9/13/2018 3.765 3.745 3.78 3.71 34,01K -0.13%
9/12/2018 3.77 3.865 3.865 3.7 29,92K -3.33%
9/11/2018 3.9 3.85 3.9 3.85 14,44K 0.65%
9/10/2018 3.875 3.915 3.915 3.82 8,96K -1.15%
9/7/2018 3.92 3.947 3.947 3.89 12,58K 0.51%
9/6/2018 3.9 3.93 3.97 3.875 17,20K -1.56%
9/5/2018 3.962 3.982 3.982 3.935 11,02K -0.58%
9/4/2018 3.985 4.015 4.015 3.975 9,60K -0.62%
9/3/2018 4.01 4.03 4.03 4.01 2,45K -0.10%
8/31/2018 4.014 4.03 4.035 3.975 19,54K -0.02%
8/30/2018 4.015 4.03 4.08 4.01 15,16K -1.23%
8/29/2018 4.065 4.125 4.125 4.06 7,14K -1.09%
8/28/2018 4.11 4.07 4.155 4.07 13,81K 0.86%
8/27/2018 4.075 4.03 4.075 4.03 3,26K -0.37%
8/24/2018 4.09 4.04 4.09 4.04 6,45K 0.99%
8/23/2018 4.05 4.025 4.05 4.01 2,45K 0.37%
8/22/2018 4.035 3.998 4.035 3.998 5,97K 0.25%
8/21/2018 4.025 3.987 4.025 3.987 2,84K 0.37%
8/20/2018 4.01 4.005 4.01 3.979 5,83K -0.50%
8/17/2018 4.03 3.985 4.03 3.975 5,42K 0.75%
8/16/2018 4 3.985 4.015 3.955 7,58K 0.13%
8/15/2018 3.995 3.982 3.995 3.982 4,88K 0.00%
8/14/2018 3.995 4.01 4.02 3.995 0,75K -0.45%
8/13/2018 4.013 4.05 4.05 4.01 16,64K -0.67%
8/10/2018 4.04 4.02 4.04 3.985 11,53K 0.25%
8/9/2018 4.03 4.025 4.03 3.99 12,72K 0.25%
8/8/2018 4.02 3.987 4.03 3.97 25,31K 1.46%
8/7/2018 3.962 4.005 4.05 3.962 8,06K 0.33%
8/6/2018 3.949 4.018 4.018 3.92 18,66K -2.33%
8/3/2018 4.043 4.02 4.06 4 27,37K -1.51%
8/2/2018 4.105 4.15 4.15 3.985 14,30K -1.08%
8/1/2018 4.15 4.12 4.15 4.105 8,83K 0.12%
7/31/2018 4.145 4.155 4.162 4.115 10,11K -0.12%
7/30/2018 4.15 4.133 4.155 4.13 12,72K 0.24%
7/27/2018 4.14 4.145 4.145 4.134 1,40K 0.24%
7/26/2018 4.13 4.125 4.135 4.105 14,36K 0.00%
7/25/2018 4.13 4.075 4.13 4.075 24,17K 0.73%
7/24/2018 4.1 4.055 4.12 4.055 4,84K 0.00%
7/23/2018 4.1 4.11 4.11 4.065 25,53K -0.97%
7/20/2018 4.14 4.125 4.14 4.1 18,28K 0.24%
7/19/2018 4.13 4.085 4.13 4.075 46,93K 1.10%
7/18/2018 4.085 4.1 4.1 4.075 10,18K 1.04%
7/17/2018 4.043 4.015 4.085 4.005 23,26K -0.42%
7/16/2018 4.06 4.04 4.065 4.03 10,11K 0.82%
7/13/2018 4.027 3.985 4.04 3.975 32,25K 1.82%
7/12/2018 3.955 3.945 3.985 3.935 23,69K 0.33%
7/11/2018 3.942 3.875 3.955 3.875 4,55K 1.99%
7/10/2018 3.865 3.915 3.942 3.865 16,46K -1.28%
7/9/2018 3.915 3.925 3.945 3.91 16,48K 0.38%
7/6/2018 3.9 3.905 3.905 3.84 25,54K -0.26%
7/5/2018 3.91 3.875 3.91 3.855 5,58K 0.26%
7/4/2018 3.9 3.71 3.9 3.71 33,33K 6.27%
7/3/2018 3.67 3.56 3.67 3.54 19,64K 5.25%
7/2/2018 3.487 3.5 3.5 3.43 24,39K -2.11%
6/29/2018 3.562 3.55 3.58 3.53 9,53K 0.76%
6/28/2018 3.535 3.56 3.56 3.435 7,85K -1.34%
6/27/2018 3.583 3.61 3.629 3.58 9,86K -1.16%
6/26/2018 3.625 3.57 3.65 3.57 20,02K -1.36%
6/25/2018 3.675 3.72 3.72 3.67 20,57K -1.34%
6/22/2018 3.725 3.705 3.725 3.705 5,95K 0.81%
6/21/2018 3.695 3.775 3.775 3.695 6,76K -1.73%
6/20/2018 3.76 3.77 3.775 3.74 9,05K 1.21%
6/19/2018 3.715 3.77 3.77 3.675 22,58K -2.62%
6/18/2018 3.815 3.785 3.82 3.775 2,93K 1.46%
6/15/2018 3.76 3.84 3.855 3.76 7,04K -1.80%
6/14/2018 3.829 3.825 3.88 3.825 7,05K -0.80%
6/13/2018 3.86 3.815 3.895 3.815 2,06K 0.52%
6/12/2018 3.84 3.82 3.865 3.82 2,82K 0.39%
6/11/2018 3.825 3.775 3.835 3.775 5,72K 0.53%
6/8/2018 3.805 3.77 3.82 3.77 11,65K -1.81%
6/7/2018 3.875 3.88 3.88 3.81 6,28K 0.52%
6/6/2018 3.855 3.775 3.87 3.775 28,49K -0.77%
6/5/2018 3.885 3.865 3.89 3.795 10,27K -0.13%
6/4/2018 3.89 3.91 3.91 3.89 1,18K -0.89%
6/1/2018 3.925 3.885 3.925 3.88 11,62K 0.51%
5/31/2018 3.905 3.975 3.98 3.9 8,08K -0.76%
5/30/2018 3.935 3.975 3.975 3.935 1,69K 0.77%
5/29/2018 3.905 3.91 3.91 3.868 13,00K -2.01%
5/28/2018 3.985 4.005 4.015 3.985 10,51K -0.65%
5/25/2018 4.011 4.075 4.075 3.995 28,20K -0.82%
5/24/2018 4.044 4.03 4.085 4.005 20,86K 0.72%
5/23/2018 4.015 4.025 4.04 3.99 13,15K -1.23%
5/22/2018 4.065 4.03 4.09 4.03 12,42K 1.27%
5/21/2018 4.014 3.985 4.11 3.985 13,35K 1.24%
5/18/2018 3.965 4.03 4.03 3.94 15,86K -1.12%
5/17/2018 4.01 4.12 4.144 4.01 15,47K 1.16%
5/16/2018 3.964 3.98 4.07 3.964 22,09K -0.90%
5/15/2018 4 3.99 4.005 3.99 13,57K -0.62%
5/14/2018 4.025 4.055 4.055 4.02 13,69K -0.37%
5/11/2018 4.04 3.955 4.04 3.955 18,98K 1.81%
5/10/2018 3.968 3.953 3.98 3.953 8,48K 0.08%
5/9/2018 3.965 3.955 3.975 3.953 3,73K -2.53%
5/8/2018 4.068 4.005 4.068 3.965 4,14K -0.29%
5/7/2018 4.08 4.015 4.12 4 28,44K 3.82%
5/4/2018 3.93 3.88 3.975 3.87 19,06K 0.51%
5/3/2018 3.91 3.955 3.97 3.86 14,90K -2.25%
5/2/2018 4 3.89 4.01 3.885 31,89K 2.30%
4/30/2018 3.91 3.905 3.935 3.905 16,50K 1.03%
4/27/2018 3.87 3.86 3.895 3.84 25,28K 2.79%
4/26/2018 3.765 3.76 3.82 3.745 12,10K 0.05%
4/25/2018 3.763 3.75 3.79 3.75 13,85K 0.08%
4/24/2018 3.76 3.75 3.775 3.745 20,75K 0.35%
4/23/2018 3.747 3.74 3.815 3.74 13,94K -1.71%
4/20/2018 3.812 3.755 3.835 3.755 11,40K 0.18%
4/19/2018 3.805 3.8 3.815 3.78 9,24K 0.66%
4/18/2018 3.78 3.755 3.8 3.735 14,15K 1.89%
4/17/2018 3.71 3.665 3.725 3.665 7,06K 1.23%
4/16/2018 3.665 3.67 3.67 3.652 5,55K 3.39%
4/13/2018 3.545 3.583 3.61 3.545 27,33K -1.25%
4/12/2018 3.59 3.62 3.62 3.585 4,76K -0.42%
4/11/2018 3.605 3.625 3.625 3.595 5,38K -1.82%
4/10/2018 3.672 3.7 3.7 3.6 25,24K 0.33%
4/9/2018 3.66 3.585 3.69 3.585 11,37K 3.68%
4/6/2018 3.53 3.555 3.555 3.51 8,41K 0.00%
4/5/2018 3.53 3.5 3.59 3.5 18,17K 1.29%
4/4/2018 3.485 3.525 3.525 3.485 3,03K -2.11%
4/3/2018 3.56 3.545 3.56 3.51 3,01K 0.00%
3/29/2018 3.56 3.55 3.59 3.55 11,69K -0.50%
3/28/2018 3.578 3.55 3.578 3.53 4,73K -0.47%
3/27/2018 3.595 3.67 3.67 3.595 8,46K -0.96%
3/26/2018 3.63 3.69 3.69 3.63 13,58K -3.07%
3/23/2018 3.745 3.67 3.745 3.63 19,31K -1.19%
3/22/2018 3.79 3.87 3.897 3.73 65,87K -2.82%
3/21/2018 3.9 3.8 3.925 3.8 117,94K 3.72%
3/20/2018 3.76 3.74 3.77 3.74 8,30K 1.35%
3/19/2018 3.71 3.67 3.73 3.665 53,34K 3.78%
3/16/2018 3.575 3.66 3.66 3.575 10,57K -1.76%
3/15/2018 3.639 3.655 3.68 3.615 17,04K -0.30%
3/14/2018 3.65 3.665 3.665 3.625 4,31K 1.11%
3/13/2018 3.61 3.615 3.68 3.61 5,08K 0.56%
3/12/2018 3.59 3.595 3.6 3.583 30,82K 0.84%
3/9/2018 3.56 3.535 3.58 3.535 19,86K 0.28%
3/8/2018 3.55 3.565 3.565 3.55 47,64K 1.60%
3/7/2018 3.494 3.495 3.5 3.494 18,39K 0.84%
3/6/2018 3.465 3.42 3.475 3.41 27,24K 1.17%
3/5/2018 3.425 3.415 3.442 3.415 33,61K 0.44%
3/2/2018 3.41 3.475 3.485 3.385 82,01K -1.36%
3/1/2018 3.457 3.425 3.475 3.425 9,03K -0.46%
2/28/2018 3.473 3.47 3.473 3.425 12,11K 0.09%
2/27/2018 3.47 3.425 3.47 3.425 19,56K 1.46%
2/26/2018 3.42 3.43 3.435 3.402 22,61K 1.79%
2/23/2018 3.36 3.395 3.435 3.33 48,93K -2.61%
2/22/2018 3.45 3.435 3.45 3.42 39,23K -0.72%
2/21/2018 3.475 3.438 3.49 3.422 70,54K -0.14%
2/20/2018 3.48 3.515 3.515 3.48 25,97K -1.14%
2/19/2018 3.52 3.53 3.535 3.52 11,36K -0.85%
2/16/2018 3.55 3.495 3.58 3.495 54,63K 1.49%
2/15/2018 3.498 3.535 3.535 3.445 44,96K -1.74%
2/14/2018 3.56 3.48 3.57 3.48 60,10K 2.59%
2/13/2018 3.47 3.515 3.515 3.455 54,99K -1.42%
2/12/2018 3.52 3.555 3.565 3.513 24,88K 0.57%
2/9/2018 3.5 3.605 3.605 3.495 70,56K -2.78%
2/8/2018 3.6 3.645 3.66 3.59 79,17K -0.55%
2/7/2018 3.62 3.46 3.65 3.46 75,97K 5.54%
2/6/2018 3.43 3.455 3.458 3.317 139,64K -3.79%
2/5/2018 3.565 3.562 3.575 3.53 122,62K -0.97%
2/2/2018 3.6 3.59 3.605 3.495 94,56K -0.55%
2/1/2018 3.62 3.63 3.68 3.62 126,52K 0.39%
1/31/2018 3.606 3.62 3.64 3.563 174,74K 3.32%
1/30/2018 3.49 3.45 3.49 3.425 53,17K 1.16%
1/29/2018 3.45 3.495 3.495 3.445 98,49K -1.85%
1/26/2018 3.515 3.44 3.55 3.44 161,00K 2.18%
1/25/2018 3.44 3.46 3.46 3.42 73,31K -0.29%
1/24/2018 3.45 3.41 3.475 3.4 115,20K 0.73%
1/23/2018 3.425 3.245 3.425 3.245 170,71K 5.71%
1/22/2018 3.24 3.25 3.26 3.22 19,91K -0.31%
1/19/2018 3.25 3.26 3.265 3.235 58,61K -0.61%
1/18/2018 3.27 3.285 3.29 3.26 116,80K 2.06%
1/17/2018 3.204 3.21 3.21 3.2 36,40K 0.75%
1/16/2018 3.18 3.23 3.245 3.18 64,60K -1.55%
1/15/2018 3.23 3.13 3.23 3.13 63,54K 4.36%
1/12/2018 3.095 3.06 3.1 3.06 48,48K -0.16%
1/11/2018 3.1 3.135 3.135 3.1 85,02K -2.05%
1/10/2018 3.165 3.195 3.195 3.155 80,87K 0.16%
1/9/2018 3.16 3.18 3.27 3.135 180,93K 0.32%
1/8/2018 3.15 3.015 3.19 3.015 231,38K 5.70%
1/5/2018 2.98 2.93 2.98 2.925 64,28K 2.41%
1/4/2018 2.91 2.875 2.915 2.865 54,39K 1.57%
1/3/2018 2.865 2.845 2.865 2.845 19,91K 0.17%
1/2/2018 2.86 2.843 2.86 2.843 2,54K 2.51%
12/29/2017 2.79 2.78 2.79 2.77 3,56K 1.09%
12/28/2017 2.76 2.74 2.77 2.74 4,74K 1.10%
12/27/2017 2.73 2.75 2.76 2.73 3,62K 0.00%
12/21/2017 2.73 2.74 2.74 2.73 0,75K -1.80%
12/20/2017 2.78 2.78 2.78 2.78 0.00%
12/19/2017 2.78 2.77 2.78 2.77 0,74K 0.00%
12/18/2017 2.78 2.76 2.78 2.75 1,45K -0.36%
12/15/2017 2.79 2.81 2.81 2.79 1,15K 0.36%
12/14/2017 2.78 2.78 2.78 2.78 -0.71%
12/13/2017 2.8 2.82 2.82 2.8 2,06K 0.00%
12/12/2017 2.8 2.8 2.8 2.8 1,15K -0.71%
12/11/2017 2.82 2.82 2.86 2.82 0,72K -0.70%
12/8/2017 2.84 2.83 2.84 2.82 2,01K 0.00%
12/7/2017 2.84 2.86 2.86 2.82 3,52K 0.00%
12/6/2017 2.84 2.85 2.85 2.81 1,59K -1.73%
12/5/2017 2.89 2.89 2.9 2.89 2,14K -0.52%
12/1/2017 2.905 2.905 2.905 2.905 -0.51%
11/30/2017 2.92 2.92 2.92 2.92 2,78K 0.34%
11/29/2017 2.91 2.9 2.91 2.9 3,55K 0.34%
11/28/2017 2.9 2.89 2.9 2.87 2,49K 1.05%
11/27/2017 2.87 2.87 2.87 2.87 -1.37%
11/24/2017 2.91 2.91 2.91 2.91 1.75%
11/23/2017 2.86 2.86 2.87 2.86 3,12K -1.04%
11/22/2017 2.89 2.89 2.89 2.89 1,17K -0.34%
11/21/2017 2.9 2.88 2.9 2.88 5,10K 1.05%
11/20/2017 2.87 2.9 2.9 2.84 11,81K 2.87%
11/17/2017 2.79 2.78 2.79 2.78 2,37K 0.36%
11/16/2017 2.78 2.78 2.78 2.74 4,58K 1.09%
11/15/2017 2.75 2.74 2.75 2.74 2,89K 0.00%
11/14/2017 2.75 2.76 2.76 2.74 2,05K -5.17%
11/9/2017 2.9 2.93 2.93 2.87 13,74K 1.40%
11/8/2017 2.86 2.91 2.91 2.84 17,70K 3.25%
11/7/2017 2.77 2.8 2.8 2.76 5,23K -0.36%
11/6/2017 2.78 2.79 2.8 2.78 2,97K -0.71%
11/3/2017 2.8 2.79 2.8 2.78 3,17K 0.72%
11/2/2017 2.78 2.78 2.78 2.78 0.36%
11/1/2017 2.77 2.78 2.78 2.77 0,42K -0.72%
10/30/2017 2.79 2.79 2.79 2.79 -0.71%
10/27/2017 2.81 2.75 2.81 2.75 7,41K 2.93%
10/26/2017 2.73 2.74 2.74 2.73 2,44K 1.49%
10/25/2017 2.69 2.68 2.69 2.67 1,63K 0.00%
10/24/2017 2.69 2.66 2.69 2.66 1,13K 0.75%
10/23/2017 2.67 2.71 2.71 2.65 14,64K -1.48%
10/20/2017 2.71 2.77 2.77 2.71 7,82K -3.21%
10/18/2017 2.8 2.82 2.82 2.8 6,33K -1.75%
10/17/2017 2.85 2.86 2.86 2.83 4,74K -0.35%
10/16/2017 2.86 2.85 2.86 2.84 1,47K -0.35%
10/13/2017 2.87 2.89 2.89 2.86 8,64K -0.69%
10/12/2017 2.89 2.88 2.9 2.86 5,93K -0.34%
10/11/2017 2.9 2.88 2.9 2.88 3,28K 0.00%
10/10/2017 2.9 2.88 2.9 2.88 1,21K 0.35%
10/9/2017 2.89 2.91 2.91 2.89 0,59K -0.69%
10/6/2017 2.91 2.91 2.91 2.91 0.00%
10/5/2017 2.91 2.9 2.91 2.9 3,94K 0.34%
10/4/2017 2.9 2.89 2.9 2.89 0,94K 0.35%
10/3/2017 2.89 2.88 2.89 2.88 2,49K -1.37%
10/2/2017 2.93 2.95 2.96 2.93 4,16K 0.00%
9/29/2017 2.93 2.84 2.93 2.84 3,66K 2.81%
9/28/2017 2.85 2.87 2.87 2.84 3,06K -1.04%
9/27/2017 2.88 2.86 2.89 2.86 9,27K -0.69%
9/26/2017 2.9 2.9 2.9 2.9 -0.68%
9/25/2017 2.92 2.88 2.92 2.88 4,42K -0.34%
9/22/2017 2.93 2.93 2.93 2.93 -0.34%
9/21/2017 2.94 2.94 2.94 2.94 0.68%
9/20/2017 2.92 2.9 2.92 2.9 2,46K 0.69%
9/19/2017 2.9 2.92 2.92 2.89 1,40K -2.03%
9/18/2017 2.96 2.96 2.96 2.96 1.02%
9/15/2017 2.93 2.94 2.94 2.93 1,28K 0.00%
9/14/2017 2.93 2.93 2.94 2.92 2,88K -0.34%
9/13/2017 2.94 2.9 2.94 2.9 1,50K 2.08%
9/11/2017 2.88 2.88 2.88 2.88 0.00%
9/8/2017 2.88 2.88 2.88 2.88 0,10K 0.35%
9/7/2017 2.87 2.86 2.89 2.86 1,68K 0.70%
9/6/2017 2.85 2.85 2.85 2.85 -1.04%
9/5/2017 2.88 2.88 2.88 2.88 0.00%
9/4/2017 2.88 2.89 2.89 2.87 0,81K -1.37%
9/1/2017 2.92 2.93 2.94 2.92 1,48K -0.34%
8/31/2017 2.93 2.9 2.93 2.9 6,07K -1.01%
8/30/2017 2.96 2.95 2.96 2.95 1,55K 0.85%
8/29/2017 2.935 2.945 2.945 2.935 0,26K 0.17%
8/28/2017 2.93 2.93 2.93 2.93 -0.34%
8/23/2017 2.94 2.94 2.94 2.94 0,92K 0.34%
8/22/2017 2.93 2.93 2.93 2.93 0.69%
8/17/2017 2.91 2.86 2.91 2.86 3,10K 1.04%
8/16/2017 2.88 2.88 2.9 2.88 3,36K -0.35%
8/14/2017 2.89 2.89 2.89 2.89 2,17K 1.40%
8/11/2017 2.85 2.86 2.87 2.85 4,26K -2.73%
8/10/2017 2.93 2.93 2.93 2.93 0.51%
8/9/2017 2.915 2.93 2.93 2.915 1,70K -1.19%
8/8/2017 2.95 2.96 2.96 2.94 1,07K 0.34%
8/7/2017 2.94 2.94 2.94 2.94 0,53K 0.34%
8/2/2017 2.93 2.95 2.96 2.93 1,63K -0.34%
7/31/2017 2.94 2.94 2.94 2.94 0,73K 0.34%
7/28/2017 2.93 2.91 2.93 2.91 3,83K -1.01%
7/27/2017 2.96 2.96 2.96 2.96 2.07%
7/26/2017 2.9 2.93 2.93 2.9 6,35K -2.36%
7/24/2017 2.97 3 3 2.97 4,96K 4.95%
7/21/2017 2.83 2.85 2.86 2.83 2,42K -1.05%
7/20/2017 2.86 2.89 2.89 2.86 3,85K -1.04%
7/19/2017 2.89 2.89 2.89 2.89 0.35%
7/18/2017 2.88 2.88 2.88 2.88 0.00%
7/17/2017 2.88 2.88 2.88 2.88 -0.35%
7/14/2017 2.89 2.86 2.89 2.86 2,78K 0.00%
7/13/2017 2.89 2.91 2.91 2.88 3,77K 1.76%
7/12/2017 2.84 2.84 2.84 2.84 1,40K -1.05%
7/10/2017 2.87 2.87 2.87 2.87 -0.35%
7/7/2017 2.88 2.88 2.88 2.88 -0.35%
7/5/2017 2.89 2.88 2.89 2.87 1,75K -1.03%
7/3/2017 2.92 2.93 2.95 2.92 4,87K -0.68%
6/27/2017 2.94 2.96 2.97 2.94 4,10K -1.01%
6/15/2017 2.97 2.98 2.98 2.97 0,46K -0.34%
6/12/2017 2.98 3.07 3.07 2.98 2,74K -2.30%
6/9/2017 3.05 3.05 3.07 3.05 2,26K 0.00%
6/8/2017 3.05 3.07 3.07 3.05 2,22K 0.66%
6/7/2017 3.03 3.06 3.06 3.03 3,01K 1.00%
6/2/2017 3 3 3 3 0,59K 0.67%
6/1/2017 2.98 3.01 3.01 2.97 6,52K -0.33%
5/31/2017 2.99 3.03 3.03 2.98 8,44K -1.64%
5/30/2017 3.04 3.04 3.04 3.04 -0.33%
5/29/2017 3.05 3.01 3.07 3.01 10,73K 3.39%
5/26/2017 2.95 2.95 2.95 2.95 1,27K 0.00%
5/25/2017 2.95 2.96 2.97 2.95 0,88K 0.68%
5/24/2017 2.93 2.94 2.94 2.93 1,50K -0.34%
5/23/2017 2.94 2.93 2.94 2.92 1,50K 0.68%
5/22/2017 2.92 2.92 2.93 2.91 4,39K -0.68%
5/19/2017 2.94 2.93 2.96 2.93 4,98K 0.68%
5/18/2017 2.92 2.93 2.94 2.92 3,08K -2.99%
5/17/2017 3.01 3.01 3.01 3.01 -1.31%
5/16/2017 3.05 3.07 3.07 3.05 6,37K -0.97%
5/15/2017 3.08 3.03 3.09 3.03 8,07K 2.33%
5/12/2017 3.01 3 3.01 3 2,53K 0.33%
5/11/2017 3 3.025 3.025 3 4,06K 0.00%
5/10/2017 3 3.03 3.03 3 3,52K 3.09%
5/8/2017 2.91 2.89 2.92 2.89 3,10K 4.30%
5/4/2017 2.79 2.77 2.79 2.77 0,80K 1.09%
5/3/2017 2.76 2.75 2.77 2.75 4,77K -0.36%
5/2/2017 2.77 2.75 2.8 2.75 5,22K 2.59%
4/28/2017 2.7 2.68 2.7 2.68 8,00K 0.75%
4/27/2017 2.68 2.52 2.68 2.52 1,04K 6.77%
4/26/2017 2.51 2.51 2.51 2.51 0.00%
4/25/2017 2.51 2.51 2.51 2.51 1,40K 4.15%
4/18/2017 2.41 2.49 2.49 2.41 0,80K -3.60%
4/13/2017 2.5 2.47 2.5 2.47 1,31K -3.10%
4/11/2017 2.58 2.61 2.61 2.56 2,42K -0.77%
4/10/2017 2.6 2.595 2.63 2.56 9,48K 5.26%
4/7/2017 2.47 2.47 2.47 2.47 -0.80%
4/6/2017 2.49 2.49 2.5 2.49 2,47K 0.00%
4/5/2017 2.49 2.5 2.51 2.49 4,97K -0.40%
4/4/2017 2.5 2.5 2.51 2.49 5,18K -0.40%
4/3/2017 2.51 2.53 2.53 2.5 6,69K -0.40%
3/31/2017 2.52 2.47 2.54 2.47 5,68K 1.20%
3/30/2017 2.49 2.48 2.5 2.48 2,15K 0.00%
3/28/2017 2.49 2.5 2.5 2.48 6,66K -1.58%
3/24/2017 2.53 2.53 2.53 2.53 1,55K 0.00%
3/23/2017 2.53 2.53 2.53 2.53 0,51K -1.17%
3/22/2017 2.56 2.595 2.595 2.54 2,73K -2.29%
3/21/2017 2.62 2.61 2.62 2.61 0,93K -0.38%
3/17/2017 2.63 2.61 2.63 2.61 2,60K 0.38%
3/16/2017 2.62 2.62 2.62 2.62 -0.76%
3/15/2017 2.64 2.63 2.64 2.63 0,96K 0.38%
3/14/2017 2.63 2.62 2.63 2.62 0,99K -0.19%
3/13/2017 2.635 2.635 2.635 2.635 1,55K 0.96%
3/8/2017 2.61 2.63 2.63 2.6 1,84K -0.38%
3/6/2017 2.62 2.64 2.64 2.62 0,70K -0.57%
3/1/2017 2.635 2.635 2.635 2.635 -3.83%
2/24/2017 2.74 2.74 2.74 2.74 -2.84%
2/22/2017 2.82 2.815 2.82 2.79 3,46K 0.00%
2/21/2017 2.82 2.825 2.835 2.82 11,97K 0.00%
2/16/2017 2.82 2.83 2.83 2.82 0,81K -0.35%
2/15/2017 2.83 2.845 2.845 2.81 5,98K 0.00%
2/14/2017 2.83 2.845 2.845 2.83 4,22K -0.35%
2/13/2017 2.84 2.84 2.84 2.84 3,72K -0.70%
1/30/2017 2.86 2.865 2.865 2.86 0,65K -0.69%
1/27/2017 2.88 2.89 2.89 2.86 2,75K -0.35%
1/26/2017 2.89 2.9 2.9 2.88 3,52K -0.69%
1/20/2017 2.91 2.915 2.92 2.91 1,57K 0.17%
1/19/2017 2.905 2.905 2.905 2.905 -1.53%
1/18/2017 2.95 2.995 2.995 2.95 0,60K -0.34%
1/17/2017 2.96 3.01 3.01 2.96 4,03K -2.63%
1/16/2017 3.04 3.06 3.06 3.035 3,39K 0.33%
1/13/2017 3.03 3.04 3.04 3.03 0,63K -0.33%
1/12/2017 3.04 3.08 3.08 3.04 1,21K -0.98%
1/11/2017 3.07 3.1 3.13 3.07 2,49K -0.97%
1/10/2017 3.1 3.05 3.1 3.05 2,11K 1.64%
1/9/2017 3.05 3.05 3.05 3.04 1,79K -3.17%
1/5/2017 3.15 3.15 3.16 3.12 3,56K 2.94%
1/4/2017 3.06 3.095 3.095 3.06 2,65K -4.38%
1/2/2017 3.2 3.16 3.2 3.16 0,79K 3.23%
12/30/2016 3.1 3.11 3.11 3.08 1,67K 0.32%
12/29/2016 3.09 3.09 3.09 3.09 4.75%
12/28/2016 2.95 2.87 2.95 2.86 1,48K 1.72%
12/20/2016 2.9 2.9 2.9 2.89 0,57K -0.34%
12/19/2016 2.91 2.89 2.91 2.89 6,90K 2.11%
12/15/2016 2.85 2.8 2.85 2.8 0,35K -0.35%
12/13/2016 2.86 2.86 2.86 2.86 2.33%
12/9/2016 2.795 2.795 2.795 2.795 0,98K 4.29%
12/6/2016 2.68 2.72 2.72 2.68 1,50K -0.37%
12/2/2016 2.69 2.695 2.7 2.69 5,17K 4.26%
11/30/2016 2.58 2.59 2.6 2.57 2,68K 0.00%
11/29/2016 2.58 2.63 2.63 2.58 3,29K -2.27%
11/25/2016 2.64 2.64 2.64 2.64 2.33%
11/22/2016 2.58 2.57 2.58 2.56 0,52K -0.39%
11/21/2016 2.59 2.6 2.6 2.59 1,24K -0.77%
11/15/2016 2.61 2.61 2.61 2.61 -1.14%
11/14/2016 2.64 2.64 2.64 2.64 9.54%
11/4/2016 2.41 2.42 2.42 2.41 0,09K -4.74%
10/27/2016 2.53 2.54 2.54 2.53 1,13K -1.75%
10/26/2016 2.575 2.575 2.575 2.575 -1.34%
10/7/2016 2.61 2.61 2.61 2.61 -1.88%
9/29/2016 2.66 2.66 2.66 2.66 -1.12%
9/21/2016 2.69 2.71 2.71 2.69 0,59K -0.74%
9/16/2016 2.71 2.71 2.71 2.71 0,26K -1.45%
9/14/2016 2.75 2.79 2.79 2.74 5,72K -1.79%
9/13/2016 2.8 2.83 2.83 2.8 3,90K -1.06%
9/12/2016 2.83 2.81 2.83 2.79 2,03K -1.74%
9/9/2016 2.88 2.86 2.89 2.86 6,13K 0.35%
9/8/2016 2.87 2.85 2.87 2.84 2,77K -0.35%
9/7/2016 2.88 2.83 2.89 2.83 4,30K 1.41%
9/6/2016 2.84 2.8 2.85 2.8 4,83K 0.35%
9/5/2016 2.83 2.82 2.83 2.82 0,15K 1.07%
9/2/2016 2.8 2.8 2.83 2.78 1,21K 0.00%
9/1/2016 2.8 2.79 2.81 2.76 3,94K -1.75%
8/31/2016 2.85 2.92 2.92 2.85 5,33K -1.38%
8/30/2016 2.89 2.87 2.89 2.86 2,24K 1.76%
8/26/2016 2.84 2.84 2.84 2.84 0,02K 17.36%
8/3/2016 2.42 2.4 2.42 2.39 0,59K 0.83%
8/2/2016 2.4 2.4 2.4 2.4 4,17K -0.41%
7/26/2016 2.41 2.41 2.41 2.41 0,10K -1.23%
7/12/2016 2.44 2.44 2.44 2.44 0,70K 11.67%
7/1/2016 2.185 2.185 2.185 2.185 1,00K -2.24%
6/23/2016 2.235 2.235 2.235 2.235 0,01K -14.53%
6/7/2016 2.615 2.57 2.62 2.57 12,95K 4.18%
6/6/2016 2.51 2.52 2.52 2.51 0,71K -4.56%
6/3/2016 2.63 2.7 2.73 2.615 9,84K -20.54%
5/31/2016 3.31 3.31 3.31 3.31 1,34K 0.00%
5/30/2016 3.31 3.31 3.31 3.31 0,01K -0.75%
5/19/2016 3.335 3.335 3.335 3.335 0,27K -3.33%
5/12/2016 3.45 3.45 3.45 3.45 0,23K 3.92%
5/9/2016 3.32 3.34 3.34 3.32 0,21K -0.90%
5/4/2016 3.35 3.35 3.35 3.35 0,03K -0.30%
5/3/2016 3.36 3.36 3.36 3.36 0,03K -0.30%
4/29/2016 3.37 3.37 3.37 3.365 0,03K 0.15%
4/21/2016 3.365 3.365 3.365 3.365 1,38K -0.88%
4/20/2016 3.395 3.395 3.395 3.395 0,10K 1.04%
4/14/2016 3.36 3.36 3.36 3.36 0,50K -1.03%
4/13/2016 3.395 3.395 3.395 3.395 3,60K 0.59%
4/12/2016 3.375 3.38 3.38 3.375 1,02K -2.17%
4/7/2016 3.45 3.46 3.46 3.45 4,36K 0.58%
4/6/2016 3.43 3.43 3.43 3.43 0,00K -1.44%
4/4/2016 3.48 3.445 3.48 3.445 0,42K 1.75%
4/1/2016 3.42 3.46 3.46 3.42 0,16K 0.74%
3/31/2016 3.395 3.395 3.4 3.395 7,04K 0.30%
3/30/2016 3.385 3.385 3.385 3.385 0,54K -0.73%
3/24/2016 3.41 3.42 3.42 3.41 0,20K -1.87%
3/23/2016 3.475 3.485 3.52 3.475 3,20K 0.87%
3/22/2016 3.445 3.46 3.46 3.445 1,57K -1.85%
3/21/2016 3.51 3.51 3.51 3.51 3,95K 2.48%
3/17/2016 3.425 3.425 3.425 3.425 0,35K -3.39%
3/16/2016 3.545 3.545 3.545 3.545 4,00K 7.91%
3/15/2016 3.285 3.285 3.285 3.28 1,25K -1.50%
3/14/2016 3.335 3.32 3.335 3.32 0,66K 0.15%
3/11/2016 3.33 3.32 3.35 3.32 3,91K 0.30%
3/10/2016 3.32 3.325 3.325 3.32 0,98K -1.19%
3/9/2016 3.36 3.36 3.36 3.36 1,38K 2.13%
3/4/2016 3.29 3.28 3.29 3.28 0,20K 0.30%
3/3/2016 3.28 3.255 3.28 3.255 1,38K 0.77%
3/2/2016 3.255 3.285 3.285 3.255 1,53K 0.31%
3/1/2016 3.245 3.245 3.245 3.245 2,24K 0.46%
2/29/2016 3.23 3.22 3.23 3.2 0,36K -0.06%
2/25/2016 3.232 3.25 3.25 3.165 13,58K -2.06%
2/24/2016 3.3 3.33 3.33 3.28 4,46K -4.90%
2/23/2016 3.47 3.44 3.5 3.44 4,43K 0.87%
2/22/2016 3.44 3.41 3.46 3.41 8,10K 6.30%
2/19/2016 3.236 3.215 3.34 3.215 8,00K 0.19%
2/18/2016 3.23 3.195 3.23 3.19 0,97K 2.22%
2/17/2016 3.16 3.11 3.19 3.11 4,37K 2.27%
2/16/2016 3.09 3.105 3.105 3.085 2,42K -0.64%
2/15/2016 3.11 3.105 3.11 3.07 2,56K 3.84%
2/12/2016 2.995 2.995 2.995 2.995 0,03K -1.64%
2/10/2016 3.045 3.045 3.045 3.045 0,46K 1.16%
2/9/2016 3.01 3.06 3.06 2.975 6,18K -4.14%
2/8/2016 3.14 3.14 3.14 3.14 0,07K -1.87%
2/5/2016 3.2 3.24 3.24 3.2 0,25K 1.59%
2/4/2016 3.15 3.225 3.225 3.15 1,29K -5.46%
2/3/2016 3.332 3.21 3.34 3.21 4,27K 6.79%
2/2/2016 3.12 3.165 3.165 3.11 2,32K -2.80%
2/1/2016 3.21 3.195 3.215 3.195 9,77K -1.68%
1/29/2016 3.265 3.265 3.265 3.265 0,11K -1.95%
1/28/2016 3.33 3.395 3.415 3.33 1,72K -6.75%
1/27/2016 3.571 3.56 3.615 3.455 11,89K 22.04%
1/26/2016 2.926 2.88 3.03 2.88 9,21K -1.15%
1/25/2016 2.96 2.94 2.96 2.94 1,04K -2.31%
1/22/2016 3.03 3.04 3.04 2.995 12,95K 5.46%
1/21/2016 2.873 2.873 2.873 2.873 7,51K 0.81%
1/20/2016 2.85 2.78 2.85 2.78 1,17K -7.17%
1/19/2016 3.07 2.99 3.07 2.98 0,77K 3.37%
1/18/2016 2.97 2.97 2.97 2.97 4,61K -5.71%
1/15/2016 3.15 3.225 3.225 3.15 1,89K -2.17%
1/14/2016 3.22 3.22 3.23 3.21 3,44K -5.57%
1/13/2016 3.41 3.38 3.41 3.38 1,14K 1.49%
1/12/2016 3.36 3.36 3.37 3.36 2,20K -5.35%
1/11/2016 3.55 3.46 3.55 3.46 22,22K -0.56%
1/8/2016 3.57 3.545 3.57 3.545 1,07K 0.56%
1/7/2016 3.55 3.55 3.56 3.54 0,64K -2.74%
1/6/2016 3.65 3.66 3.66 3.65 0,58K -1.08%
1/5/2016 3.69 3.73 3.73 3.67 1,07K -1.60%
1/4/2016 3.75 3.73 3.75 3.73 2,28K -1.47%
12/31/2015 3.806 3.806 3.806 3.806 0,69K -0.81%
12/30/2015 3.837 3.84 3.84 3.837 2,14K 2.76%
12/29/2015 3.734 3.72 3.734 3.72 2,10K 2.78%
12/28/2015 3.633 3.7 3.7 3.633 1,00K -4.39%
12/24/2015 3.8 3.77 3.8 3.769 1,24K -3.50%
12/23/2015 3.938 3.99 3.99 3.93 7,80K 0.20%
12/22/2015 3.93 3.91 3.96 3.91 5,50K 2.34%
12/21/2015 3.84 3.87 3.87 3.84 1,16K 1.32%
12/18/2015 3.79 3.79 3.79 3.79 0,07K 0.80%
12/17/2015 3.76 3.77 3.77 3.755 0,40K 1.62%
12/16/2015 3.7 3.72 3.72 3.695 1,10K 0.00%
12/15/2015 3.7 3.71 3.72 3.7 0,77K -0.27%
12/10/2015 3.71 3.71 3.71 3.71 0,58K 0.00%
12/9/2015 3.71 3.71 3.71 3.71 0,34K 0.27%
12/8/2015 3.7 3.8 3.8 3.7 3,11K -3.65%
12/7/2015 3.84 3.85 3.85 3.84 1,51K 2.40%
12/4/2015 3.75 3.79 3.79 3.74 12,70K -2.77%
12/3/2015 3.857 3.87 3.87 3.81 12,00K 0.44%
12/1/2015 3.84 4.02 4.04 3.84 27,82K 7.56%
11/27/2015 3.57 3.57 3.57 3.57 0,02K 1.13%
11/26/2015 3.53 3.53 3.53 3.53 0,33K 0.28%
11/25/2015 3.52 3.505 3.52 3.48 5,73K 0.57%
11/24/2015 3.5 3.5 3.5 3.5 0,17K -1.41%
11/23/2015 3.55 3.52 3.55 3.52 3,99K 0.57%
11/20/2015 3.53 3.54 3.55 3.53 1,87K 0.00%
11/19/2015 3.53 3.54 3.54 3.53 0,27K 0.00%
11/18/2015 3.53 3.51 3.54 3.51 0,12K 2.32%
11/17/2015 3.45 3.45 3.49 3.45 1,23K 0.29%
11/16/2015 3.44 3.48 3.48 3.44 0,01K 0.00%
11/13/2015 3.44 3.44 3.44 3.44 0,29K -1.15%
11/12/2015 3.48 3.48 3.48 3.48 0,28K -0.57%
11/11/2015 3.5 3.5 3.5 3.5 0,01K -2.78%
11/10/2015 3.6 3.71 3.71 3.55 6,14K -1.64%
11/9/2015 3.66 3.65 3.66 3.56 2,96K 1.89%
11/6/2015 3.592 3.5 3.72 3.5 5,27K 2.19%
11/5/2015 3.515 3.57 3.595 3.5 1,72K -2.09%
11/4/2015 3.59 3.565 3.59 3.565 6,77K 6.53%
11/3/2015 3.37 3.37 3.37 3.37 0,58K -0.30%
10/30/2015 3.38 3.31 3.38 3.31 1,81K 1.20%
10/29/2015 3.34 3.36 3.36 3.34 0,23K 0.15%
10/28/2015 3.335 3.32 3.335 3.32 0,50K -0.51%
10/27/2015 3.352 3.37 3.37 3.31 3,92K 0.96%
10/26/2015 3.32 3.32 3.32 3.32 0,10K 0.00%
10/22/2015 3.32 3.31 3.32 3.31 0,18K 0.61%
10/21/2015 3.3 3.3 3.3 3.3 0,32K 1.85%
10/15/2015 3.24 3.26 3.26 3.24 0,50K -0.92%
10/14/2015 3.27 3.27 3.27 3.27 0,89K -1.51%
10/12/2015 3.32 3.3 3.32 3.3 0,35K 3.27%
10/8/2015 3.215 3.215 3.215 3.215 0,35K 0.78%
10/7/2015 3.19 3.22 3.22 3.19 1,42K -0.62%
10/6/2015 3.21 3.22 3.22 3.21 0,87K 0.00%
10/5/2015 3.21 3.24 3.24 3.21 2,05K 0.31%
10/2/2015 3.2 3.19 3.2 3.19 0,63K 1.59%
10/1/2015 3.15 3.185 3.185 3.15 5,10K -2.60%
9/30/2015 3.234 3.19 3.234 3.17 8,84K 2.67%
9/29/2015 3.15 3.2 3.2 3.15 1,90K -2.48%
9/28/2015 3.23 3.22 3.23 3.22 0,57K -0.43%
9/25/2015 3.244 3.2 3.244 3.2 3,67K 1.69%
9/24/2015 3.19 3.33 3.33 3.19 10,43K -6.18%
9/23/2015 3.4 3.37 3.4 3.37 2,24K -0.87%
9/22/2015 3.43 3.44 3.44 3.43 2,39K -1.72%
9/18/2015 3.49 3.49 3.49 3.49 0,27K -1.47%
9/17/2015 3.542 3.54 3.542 3.54 3,19K 4.48%
9/16/2015 3.39 3.375 3.39 3.375 1,26K 0.15%
9/15/2015 3.385 3.385 3.385 3.385 0,79K -1.88%
9/14/2015 3.45 3.45 3.45 3.45 0,41K -0.58%
9/11/2015 3.47 3.47 3.47 3.47 0,04K -1.56%
9/10/2015 3.525 3.53 3.53 3.525 3,74K -0.70%
9/4/2015 3.55 3.55 3.55 3.55 0,22K -0.56%
9/3/2015 3.57 3.57 3.57 3.57 0,10K 2.29%
9/2/2015 3.49 3.49 3.49 3.49 0,26K 0.00%
9/1/2015 3.49 3.52 3.53 3.49 1,34K -7.94%
8/31/2015 3.791 3.67 3.791 3.67 3,36K 2.18%
8/28/2015 3.71 3.685 3.71 3.685 4,76K -0.16%
8/27/2015 3.716 3.67 3.716 3.67 3,91K 12.57%
8/26/2015 3.301 3.37 3.37 3.301 5,54K -3.34%
8/25/2015 3.415 3.365 3.42 3.365 5,15K -2.43%
8/24/2015 3.5 3.5 3.5 3.5 0,50K -5.15%
8/21/2015 3.69 3.65 3.69 3.65 1,10K -2.64%
8/20/2015 3.79 3.735 3.79 3.72 0,41K -0.52%
8/19/2015 3.81 3.81 3.81 3.81 0,42K -1.04%
8/18/2015 3.85 3.86 3.86 3.85 1,20K -1.13%
8/17/2015 3.894 3.88 3.894 3.864 1,60K 0.62%
8/14/2015 3.87 3.9 3.9 3.87 1,46K 0.26%
8/13/2015 3.86 3.89 3.89 3.86 1,64K -0.77%
8/12/2015 3.89 3.9 3.9 3.89 0,76K -1.02%
8/11/2015 3.93 3.93 3.93 3.93 0,37K 0.77%
8/10/2015 3.9 3.9 3.92 3.9 1,63K 0.52%
8/5/2015 3.88 3.88 3.88 3.88 1,00K -0.51%
8/4/2015 3.9 3.91 3.91 3.9 0,89K -1.52%
8/3/2015 3.96 3.96 3.96 3.96 0,25K 0.00%
7/31/2015 3.96 3.96 3.96 3.96 0,28K -0.25%
7/30/2015 3.97 3.97 3.97 3.97 0,06K 1.02%
7/29/2015 3.93 3.96 3.96 3.93 3,40K 0.51%
7/28/2015 3.91 3.91 3.91 3.91 0,44K -1.26%
7/27/2015 3.96 3.93 3.96 3.93 0,86K -2.94%
7/23/2015 4.08 4.08 4.08 4.08 0,06K 2.77%
7/21/2015 3.97 3.97 3.97 3.97 0,78K -0.38%
7/20/2015 3.985 3.985 3.985 3.985 0,35K -0.87%
7/13/2015 4.02 4.02 4.02 4.02 0,57K 5.37%
7/8/2015 3.815 3.795 3.815 3.785 2,86K 0.00%
7/7/2015 3.815 3.85 3.85 3.815 0,02K 0.53%
7/6/2015 3.795 3.77 3.795 3.77 0,47K -1.17%
7/3/2015 3.84 3.86 3.87 3.84 0,69K -0.78%
7/2/2015 3.87 3.87 3.87 3.87 0,60K -2.27%
7/1/2015 3.96 3.96 3.96 3.96 0,38K 2.06%
6/30/2015 3.88 3.88 3.88 3.88 0,01K 0.00%
6/29/2015 3.88 3.87 3.88 3.87 0,97K -4.32%
6/26/2015 4.055 4.055 4.055 4.055 0,16K -0.61%
6/25/2015 4.08 4.085 4.085 4.08 1,20K -1.69%
6/24/2015 4.15 4.15 4.15 4.15 0,53K 3.36%
6/23/2015 4.015 3.825 4.015 3.825 11,52K 5.38%
6/19/2015 3.81 3.81 3.84 3.81 0,71K -1.04%
6/17/2015 3.85 3.85 3.85 3.85 0,03K 2.53%
6/16/2015 3.755 3.755 3.755 3.755 0,37K -1.96%
6/15/2015 3.83 3.83 3.83 3.83 0,02K -3.53%
6/9/2015 3.97 3.97 3.97 3.97 0,27K -3.17%
6/1/2015 4.1 4.105 4.15 4.1 2,33K -1.32%
5/29/2015 4.155 4.16 4.16 4.155 0,86K -2.00%
5/27/2015 4.24 4.24 4.24 4.24 1,64K -0.35%
5/26/2015 4.255 4.255 4.255 4.255 0,78K 0.47%
5/22/2015 4.235 4.11 4.235 4.11 3,75K 3.93%
5/21/2015 4.075 4.075 4.075 4.075 0,13K 1.87%
5/6/2015 4 4 4 4 0,11K 0.00%
5/5/2015 4 4.01 4.045 4 0,48K 0.00%
5/4/2015 4 4 4 4 0,03K 1.01%
4/27/2015 3.96 3.96 3.96 3.96 0,22K -0.50%
4/24/2015 3.98 4 4.02 3.98 5,10K -1.24%
4/23/2015 4.03 4.02 4.04 4.02 4,82K 0.00%
4/20/2015 4.03 4.03 4.03 4.03 0,74K 0.00%
4/16/2015 4.03 4.075 4.12 4.03 2,73K -1.35%
4/15/2015 4.085 4.085 4.085 4.085 0,22K -2.27%
4/14/2015 4.18 4.23 4.23 4.18 1,05K -1.65%
4/13/2015 4.25 4.25 4.25 4.25 1,49K 1.92%
4/10/2015 4.17 4.17 4.17 4.17 0,30K 1.71%
4/8/2015 4.1 4.1 4.1 4.1 0,50K 0.24%
4/7/2015 4.09 4.09 4.09 4.09 0,00K 3.02%
4/2/2015 3.97 3.96 3.97 3.96 0,50K 1.53%
4/1/2015 3.91 3.89 3.95 3.87 5,13K 0.26%
3/31/2015 3.9 3.9 3.9 3.89 1,19K 0.00%
3/30/2015 3.9 3.9 3.9 3.9 0,80K 0.78%
3/27/2015 3.87 3.97 4 3.87 10,78K -2.76%
3/26/2015 3.98 4.02 4.02 3.98 1,17K -1.00%
3/25/2015 4.02 4.08 4.08 4.02 6,85K -2.07%
3/24/2015 4.105 4.16 4.19 4.07 6,71K -2.49%
3/23/2015 4.21 4.23 4.25 4.21 4,66K -1.64%
3/20/2015 4.28 4.35 4.35 4.26 5,57K -1.61%
3/19/2015 4.35 4.37 4.37 4.34 6,02K 0.00%
3/18/2015 4.35 4.46 4.46 4.33 8,27K -2.68%
3/17/2015 4.47 4.6 4.6 4.47 4,98K 2.52%
3/16/2015 4.36 4.37 4.38 4.36 8,00K 0.23%
3/13/2015 4.35 4.25 4.37 4.25 4,10K 2.11%
3/12/2015 4.26 4.25 4.28 4.24 5,52K -1.62%
3/11/2015 4.33 4.445 4.455 4.33 9,44K 2.36%
3/10/2015 4.23 4.415 4.415 4.23 6,10K -3.86%
3/9/2015 4.4 4.48 4.48 4.4 10,96K -3.08%
3/6/2015 4.54 4.56 4.57 4.54 1,66K -0.44%
3/5/2015 4.56 4.55 4.56 4.53 2,53K 1.79%
3/4/2015 4.48 4.52 4.52 4.48 4,67K -0.88%
3/3/2015 4.52 4.55 4.55 4.52 5,47K -2.38%
3/2/2015 4.63 4.7 4.7 4.63 2,28K -1.91%
2/27/2015 4.72 4.8 4.8 4.72 5,15K 0.96%
2/26/2015 4.675 4.675 4.675 4.675 0,58K -1.06%
2/25/2015 4.725 4.75 4.76 4.71 3,27K 0.53%
2/24/2015 4.7 4.72 4.75 4.65 6,72K -0.21%
2/23/2015 4.71 4.765 4.855 4.71 3,20K 7.05%
2/19/2015 4.4 4.43 4.46 4.4 5,73K -1.23%
2/18/2015 4.455 4.455 4.455 4.455 0,77K 0.79%
2/17/2015 4.42 4.49 4.49 4.42 7,00K 0.00%
2/16/2015 4.42 4.205 4.455 4.205 3,95K 16.32%
2/13/2015 3.8 3.84 3.84 3.8 2,08K -1.04%
2/12/2015 3.84 3.83 3.85 3.83 1,42K 0.39%
2/11/2015 3.825 3.85 3.85 3.825 5,21K -0.65%
2/10/2015 3.85 3.87 3.91 3.85 2,41K 0.52%
2/9/2015 3.83 3.83 3.84 3.83 0,82K -1.79%
2/6/2015 3.9 3.87 3.95 3.87 8,16K 2.90%
2/5/2015 3.79 3.79 3.79 3.79 0,98K 0.26%
2/4/2015 3.78 3.835 3.835 3.78 0,88K -4.06%
1/30/2015 3.94 3.865 3.94 3.85 4,67K 2.87%
1/29/2015 3.83 3.83 3.83 3.83 0,47K 1.06%
1/20/2015 3.79 3.79 3.79 3.79 0,34K 3.55%
1/19/2015 3.66 3.66 3.66 3.66 0,54K 5.93%
1/16/2015 3.455 3.525 3.525 3.45 3,53K -5.21%
1/15/2015 3.645 3.68 3.68 3.645 0,20K -2.12%
1/14/2015 3.724 3.503 3.724 3.503 0,62K 7.97%
1/13/2015 3.449 3.494 3.494 3.449 1,13K -13.28%
1/5/2015 3.977 3.977 3.977 3.977 0,04K 17.59%
1/4/2015 3.382 3.364 3.382 3.364 -10.69%
12/24/2014 3.787 3.787 3.787 3.787 10,36K -2.35%
12/19/2014 3.878 3.878 3.878 3.878 0,33K 0.73%
12/18/2014 3.85 3.85 3.85 3.85 0,44K -8.57%
12/11/2014 4.211 4.211 4.211 4.211 0,08K 0.43%
12/8/2014 4.193 4.193 4.193 4.193 0,65K -1.06%
12/4/2014 4.238 4.238 4.238 4.238 0,17K 1.51%
12/1/2014 4.175 4.175 4.175 4.175 0,46K -0.22%
11/28/2014 4.184 4.193 4.193 4.184 0,85K 1.65%
11/24/2014 4.116 4.103 4.116 4.103 1,20K 2.11%
11/21/2014 4.031 4.031 4.031 4.031 0,48K 1.13%
11/20/2014 3.986 3.986 3.986 3.986 0,22K -1.12%
11/19/2014 4.031 4.04 4.04 4.031 0,73K 0.22%
11/18/2014 4.022 4.08 4.08 3.995 1,12K -1.11%
11/17/2014 4.067 4.112 4.112 4.04 0,98K 0.89%
11/14/2014 4.031 4.013 4.031 4.013 0,93K -0.32%
11/13/2014 4.044 4.067 4.094 4.035 2,30K -1.65%
11/12/2014 4.112 4.148 4.148 4.112 1,72K -1.08%
11/11/2014 4.157 4.148 4.157 4.148 0,48K 5.24%
11/10/2014 3.95 3.95 3.95 3.95 0,27K -1.57%
11/7/2014 4.013 4.013 4.013 4.013 0,40K -6.41%
11/4/2014 4.288 4.319 4.319 4.288 0,13K 4.97%
11/3/2014 4.085 4.058 4.085 4.058 0,57K 2.48%
10/31/2014 3.986 3.927 3.986 3.927 2,17K 5.37%
10/27/2014 3.783 3.855 3.855 3.783 1,03K -3.12%
10/23/2014 3.905 3.905 3.905 3.905 0,45K -3.22%
10/22/2014 4.035 3.999 4.035 3.999 3,88K 6.04%
10/21/2014 3.805 3.81 3.81 3.805 1,80K 5.75%
10/16/2014 3.598 3.621 3.621 3.499 1,29K -4.08%
10/15/2014 3.751 3.914 3.923 3.733 1,58K -3.50%
10/14/2014 3.887 3.914 3.932 3.887 3,95K -2.48%
10/13/2014 3.986 4.031 4.031 3.986 1,49K -7.32%
10/9/2014 4.301 4.301 4.301 4.301 0,22K 3.24%
10/8/2014 4.166 4.283 4.283 4.166 1,71K -3.94%
10/7/2014 4.337 4.346 4.346 4.337 2,10K -5.22%
10/2/2014 4.576 4.635 4.635 4.576 0,54K -5.14%
9/26/2014 4.824 4.842 4.842 4.824 0,29K 0.75%
9/24/2014 4.788 4.788 4.788 4.788 0,12K -2.94%
9/22/2014 4.933 5.05 5.059 4.933 0,10K -0.54%
9/19/2014 4.96 4.969 4.969 4.96 1,19K 4.58%
9/18/2014 4.743 4.743 4.743 4.743 0,03K 3.13%
9/17/2014 4.599 4.599 4.599 4.599 0,16K 1.59%
9/16/2014 4.527 4.527 4.527 4.527 0,06K -5.27%
9/15/2014 4.779 4.779 4.779 4.779 0,63K -0.38%
9/11/2014 4.797 4.824 4.833 4.797 1,22K 0.76%
9/10/2014 4.761 4.752 4.761 4.752 0,72K -4.70%
9/5/2014 4.996 4.734 4.996 4.734 0,62K 10.92%
9/4/2014 4.504 4.509 4.509 4.504 0,16K 0.09%
9/3/2014 4.5 4.455 4.5 4.455 0,60K 1.42%
9/2/2014 4.437 4.437 4.437 4.437 0,22K 0.93%
9/1/2014 4.396 4.396 4.396 4.396 0,41K -0.11%
8/29/2014 4.401 4.401 4.401 4.401 0,23K -1.61%
8/28/2014 4.473 4.473 4.473 4.473 0,41K -1.39%
8/27/2014 4.536 4.536 4.536 4.536 0,15K 3.07%
8/22/2014 4.401 4.41 4.41 4.401 0,13K 0.41%
8/20/2014 4.383 4.383 4.383 4.383 0,17K 5.21%
8/15/2014 4.166 4.193 4.193 4.166 1,28K -2.53%
8/12/2014 4.274 4.274 4.274 4.274 0,01K -3.87%
8/5/2014 4.446 4.446 4.446 4.446 0,05K -5.54%
7/31/2014 4.707 4.707 4.707 4.707 0,16K -2.24%
7/30/2014 4.815 4.815 4.815 4.815 0,07K 1.90%
7/29/2014 4.725 4.725 4.725 4.725 0,13K -0.19%
7/28/2014 4.734 4.716 4.752 4.707 1,87K 5.20%
7/25/2014 4.5 4.482 4.5 4.482 0,79K 2.46%
7/23/2014 4.392 4.392 4.392 4.392 0,33K 2.54%
7/16/2014 4.283 4.265 4.283 4.265 0,57K -1.45%
7/14/2014 4.346 4.346 4.346 4.346 0,37K -1.85%
7/9/2014 4.428 4.41 4.428 4.41 5,00K -1.99%
7/8/2014 4.518 4.518 4.518 4.518 1,77K -3.65%
7/7/2014 4.689 4.707 4.707 4.689 1,79K -2.25%
7/4/2014 4.797 4.784 4.806 4.77 2,33K 2.30%
7/3/2014 4.689 4.635 4.689 4.626 0,26K 1.36%
7/1/2014 4.626 4.68 4.68 4.626 1,82K -3.38%
6/30/2014 4.788 4.752 4.788 4.752 1,82K -2.58%
6/27/2014 4.915 5.014 5.014 4.915 2,54K -2.05%
6/26/2014 5.018 5.009 5.018 5.009 0,81K 0.99%
6/25/2014 4.969 5.068 5.068 4.969 0,47K -1.60%
6/24/2014 5.05 5.05 5.05 5.05 0,24K -1.23%
6/23/2014 5.113 5.14 5.14 5.113 0,16K -2.07%
6/18/2014 5.221 5.221 5.221 5.221 0,08K 0.17%
6/17/2014 5.212 5.149 5.212 5.149 0,45K 1.05%
6/16/2014 5.158 5.158 5.158 5.158 0,17K -1.04%
6/12/2014 5.212 5.217 5.235 5.212 1,59K 1.58%
6/11/2014 5.131 5.176 5.176 5.131 0,61K -4.29%
6/9/2014 5.361 5.298 5.361 5.298 0,78K 0.60%
6/5/2014 5.329 5.316 5.329 5.302 2,34K -1.50%
6/4/2014 5.41 5.41 5.41 5.41 1,28K -0.18%
6/3/2014 5.42 5.564 5.564 5.41 2,69K -2.75%
6/2/2014 5.573 5.681 5.708 5.555 3,71K 1.14%
5/30/2014 5.51 5.302 5.546 5.275 6,34K 4.45%
5/28/2014 5.275 5.392 5.392 5.257 3,43K -1.18%
5/27/2014 5.338 5.284 5.356 5.257 3,02K 1.89%
5/26/2014 5.239 5.284 5.289 5.212 2,39K -0.34%
5/23/2014 5.257 5.257 5.257 5.257 0,43K -1.52%
5/22/2014 5.338 5.338 5.338 5.338 0,37K 1.02%
5/21/2014 5.284 5.293 5.302 5.284 2,26K -0.68%
5/20/2014 5.32 5.383 5.383 5.32 1,40K 1.90%
5/19/2014 5.221 5.221 5.221 5.221 0,00K -0.85%
5/15/2014 5.266 5.248 5.266 5.248 2,36K -3.48%
5/13/2014 5.456 5.501 5.501 5.456 2,55K -2.57%
5/12/2014 5.6 5.492 5.6 5.492 0,53K 4.03%
5/2/2014 5.383 5.383 5.383 5.383 0,12K -3.25%
4/23/2014 5.564 5.564 5.564 5.564 0,29K 1.48%
4/22/2014 5.483 5.266 5.51 5.266 1,06K 5.65%
4/17/2014 5.19 5.19 5.19 5.19 0,17K 2.96%
4/16/2014 5.041 5.041 5.041 5.041 0,41K -2.10%
4/14/2014 5.149 5.185 5.185 5.149 0,14K -4.03%
4/11/2014 5.365 5.42 5.42 5.365 0,23K 0.00%
4/9/2014 5.365 5.365 5.365 5.365 0,42K -1.34%
4/7/2014 5.438 5.438 5.438 5.438 3,77K -4.43%
4/4/2014 5.69 5.6 5.69 5.546 2,12K 0.48%
4/3/2014 5.663 5.69 5.69 5.636 1,93K -3.97%
3/31/2014 5.897 5.897 5.952 5.852 0,43K 0.00%
3/28/2014 5.897 5.78 5.906 5.78 1,05K 1.24%
3/27/2014 5.825 5.816 5.825 5.735 1,48K -9.27%
3/25/2014 6.42 6.538 6.538 6.42 0,21K 0.99%
3/24/2014 6.357 6.114 6.357 5.888 10,35K 4.90%
3/18/2014 6.06 6.06 6.096 6.024 5,70K -1.75%
3/13/2014 6.168 6.168 6.168 6.168 0,21K -3.93%
3/10/2014 6.42 6.42 6.42 6.42 0,33K -3.53%
3/4/2014 6.655 6.655 6.655 6.655 0,01K -1.20%
3/3/2014 6.736 6.691 6.736 6.691 1,32K -1.19%
2/28/2014 6.817 6.799 6.817 6.799 0,67K -1.30%
2/27/2014 6.907 6.943 6.943 6.898 0,33K 3.79%
2/26/2014 6.655 6.88 6.88 6.655 0,60K 3.95%
2/24/2014 6.402 6.393 6.402 6.393 0,07K 7.56%
2/20/2014 5.952 5.861 5.952 5.861 0,70K 0.47%
2/18/2014 5.924 5.888 5.924 5.888 1,52K 0.77%
2/17/2014 5.879 5.879 5.879 5.879 0,09K 10.32%
2/14/2014 5.329 5.392 5.429 5.32 2,95K 8.23%
2/13/2014 4.924 4.824 4.924 4.824 0,31K 15.70%
2/4/2014 4.256 4.256 4.256 4.256 0,18K -7.28%
1/30/2014 4.59 4.383 4.59 4.383 0,32K 0.00%
1/29/2014 4.59 4.743 4.743 4.482 4,20K -3.41%
1/28/2014 4.752 4.59 4.752 4.59 1,58K 13.09%
1/27/2014 4.202 4.202 4.202 4.202 0,52K 1.74%
1/24/2014 4.13 4.139 4.139 4.13 0,60K 0.00%
1/23/2014 4.13 4.202 4.202 4.13 0,91K -2.13%
1/20/2014 4.22 4.202 4.229 4.202 4,29K 5.63%
1/10/2014 3.995 3.995 3.995 3.995 0,09K 9.93%
12/23/2013 3.634 3.652 3.652 3.634 0,02K -4.27%
12/12/2013 3.796 3.787 3.805 3.787 0,36K -5.41%
12/10/2013 4.013 4.013 4.013 4.013 0,11K 2.06%
12/6/2013 3.932 3.932 3.932 3.932 0,13K 2.37%
12/4/2013 3.841 3.841 3.841 3.841 0,68K -0.95%
12/3/2013 3.878 3.878 3.878 3.878 0,56K 3.88%
12/2/2013 3.733 3.733 3.733 3.733 0,01K 0.97%
11/26/2013 3.697 3.697 3.697 3.697 0,11K -2.38%
11/25/2013 3.787 3.706 3.787 3.706 1,05K -1.17%
11/21/2013 3.832 3.589 3.832 3.589 1,61K 4.93%
11/19/2013 3.652 3.652 3.652 3.652 0,46K -3.56%
11/15/2013 3.787 3.823 3.823 3.787 0,25K -0.71%
11/14/2013 3.814 3.805 3.814 3.805 1,67K -5.38%
11/11/2013 4.031 4.031 4.031 4.031 0,03K 4.46%
11/8/2013 3.859 3.859 3.859 3.859 0,12K -5.32%
11/5/2013 4.076 4.157 4.157 4.04 2,31K -7.57%
11/4/2013 4.41 4.41 4.41 4.41 0,03K -1.01%
11/1/2013 4.455 4.455 4.455 4.455 0,02K -13.48%
10/30/2013 5.149 5.149 5.149 5.149 0,11K 18.23%
10/25/2013 4.355 4.355 4.355 4.355 0,35K 20.14%
10/17/2013 3.625 3.607 3.625 3.607 0,23K -3.36%
10/15/2013 3.751 3.751 3.76 3.751 0,59K 0.00%
10/11/2013 3.751 3.787 3.787 3.751 0,89K -0.95%
10/10/2013 3.787 3.787 3.796 3.787 1,61K 0.24%
10/7/2013 3.778 3.778 3.778 3.778 0,73K 1.45%
9/27/2013 3.724 3.814 3.814 3.724 3,16K -4.19%
9/25/2013 3.887 3.887 3.887 3.887 0,12K 14.63%
9/23/2013 3.391 3.327 3.391 3.327 3,64K 3.04%
9/20/2013 3.291 3.291 3.291 3.291 0,03K -3.97%
9/18/2013 3.427 3.3 3.427 3.3 2,06K 16.21%
9/13/2013 2.949 2.949 2.949 2.949 0,02K 7.24%
9/6/2013 2.75 2.75 2.75 2.75 0,10K -0.33%
9/5/2013 2.759 2.759 2.759 2.759 0,22K -0.65%
9/3/2013 2.777 2.777 2.777 2.777 0,13K -1.59%
8/28/2013 2.822 2.822 2.822 2.822 0,14K -3.42%
8/27/2013 2.922 2.922 2.922 2.922 0,15K -0.61%
8/22/2013 2.94 2.94 2.94 2.94 0,10K -1.51%
8/14/2013 2.985 2.985 2.985 2.985 0,14K 2.16%
8/9/2013 2.922 2.922 2.922 2.922 0,74K -3.28%
7/31/2013 3.021 3.021 3.021 3.021 0,13K 2.93%
7/8/2013 2.935 2.935 2.935 2.935 0,44K 5.01%
6/20/2013 2.795 2.841 2.841 2.795 0,10K -8.57%
6/19/2013 3.057 3.03 3.057 3.03 0,87K -27.06%

Laisser un commentaire

Ouvrir la discussion
1
Une assistance?
L'equipe FormationTrading
Hello 👋
vous avez besoin d'aide ?