Date,Close,Open,High,Low,Vol.,Change %
2007-08-05,71.47,75.04,75.1,70.1,1.34M,-5.31%
2007-08-12,71.98,71.47,74.23,70.1,1.22M,0.71%
2007-08-19,71.09,71.77,71.77,68.63,734.82K,-1.24%
2007-08-26,74.04,71.04,74.44,70.2,928.10K,4.15%
2007-09-02,76.7,73.9,77.43,73.48,1.00M,3.59%
2007-09-09,79.1,76.46,80.36,75.52,1.39M,3.13%
2007-09-16,81.62,79.03,83.9,78.25,1.01M,3.19%
2007-09-23,81.66,81.3,83.76,78.44,1.38M,0.05%
2007-09-30,81.22,81.75,82.02,78.87,1.20M,-0.54%
2007-10-07,83.69,81.11,84.05,78.35,1.34M,3.04%
2007-10-14,88.6,83.91,90.07,83.5,1.28M,5.87%
2007-10-21,91.86,88.86,92.22,84.68,1.22M,3.68%
2007-10-28,95.93,91.72,96.24,88.92,1.59M,4.43%
2007-11-04,96.32,95.93,98.62,93.72,1.71M,0.41%
2007-11-11,95.1,96.01,96.2,90.13,1.39M,-1.27%
2007-11-18,98.18,93.88,99.29,93.16,896.44K,3.24%
2007-11-25,88.71,98.28,99.11,88.45,1.56M,-9.65%
2007-12-02,88.28,88.79,90.73,85.82,1.45M,-0.48%
2007-12-09,91.27,88.27,94.85,87.09,1.48M,3.39%
2007-12-16,93.31,91.43,93.84,88.88,736.12K,2.24%
2007-12-23,96.0,93.58,97.92,92.5,468.02K,2.88%
2007-12-30,97.91,96.12,100.09,94.73,808.76K,1.99%
2008-01-06,92.69,97.79,98.4,92.31,1.50M,-5.33%
2008-01-13,90.57,92.92,94.43,89.26,1.30M,-2.29%
2008-01-20,90.71,90.58,91.38,86.11,914.41K,0.15%
2008-01-27,88.96,90.62,92.71,88.46,1.32M,-1.93%
2008-02-03,91.77,88.66,91.98,86.24,1.41M,3.16%
2008-02-10,95.5,91.76,96.67,90.92,1.37M,4.06%
2008-02-17,98.81,95.37,101.32,95.23,811.09K,3.47%
2008-02-24,101.84,98.99,103.05,97.75,1.25M,3.07%
2008-03-02,105.15,101.63,106.54,98.87,1.69M,3.25%
2008-03-09,110.21,105.25,111.0,104.08,1.65M,4.81%
2008-03-16,101.84,110.1,111.8,98.65,911.52K,-7.59%
2008-03-23,105.62,101.7,108.22,99.13,1.40M,3.71%
2008-03-30,106.23,105.12,106.78,99.55,1.48M,0.58%
2008-04-06,110.14,106.12,112.21,105.86,1.47M,3.68%
2008-04-13,116.69,110.0,117.0,109.56,1.15M,5.95%
2008-04-20,118.52,116.93,119.9,114.25,1.04M,1.57%
2008-04-27,116.32,118.95,119.93,110.3,1.40M,-1.86%
2008-05-04,125.96,116.5,126.27,116.05,1.69M,8.29%
2008-05-11,126.29,125.84,127.82,120.75,1.72M,0.26%
2008-05-18,132.19,126.35,135.09,125.28,1.38M,4.67%
2008-05-25,127.35,131.68,133.65,124.67,1.43M,-3.66%
2008-06-01,138.54,127.63,139.12,121.61,1.78M,8.79%
2008-06-08,134.86,137.97,138.3,130.8,1.80M,-2.66%
2008-06-15,134.62,134.41,139.89,131.19,1.06M,-0.18%
2008-06-22,140.21,134.8,142.99,131.95,1.34M,4.15%
2008-06-29,145.29,140.6,145.85,139.17,939.42K,3.62%
2008-07-06,145.08,144.27,147.27,135.14,1.61M,-0.14%
2008-07-13,128.88,144.69,146.73,128.23,1.53M,-11.17%
2008-07-20,123.26,128.88,132.07,122.5,956.65K,-4.36%
2008-07-27,125.1,123.41,128.6,120.42,1.33M,1.49%
2008-08-03,115.2,125.98,126.35,114.62,1.52M,-7.91%
2008-08-10,113.77,115.2,117.46,111.34,1.47M,-1.24%
2008-08-17,114.59,113.94,122.04,111.64,958.02K,0.72%
2008-08-24,115.46,114.69,120.5,112.36,1.24M,0.76%
2008-08-31,106.23,116.65,118.6,105.13,1.15M,-7.99%
2008-09-07,101.18,107.75,109.89,99.99,1.57M,-4.75%
2008-09-14,104.55,101.0,105.25,90.51,1.43M,3.33%
2008-09-21,106.89,104.97,130.0,103.22,1.00M,2.24%
2008-09-28,93.88,106.89,106.91,91.3,1.24M,-12.17%
2008-10-05,77.7,92.5,93.02,77.09,1.58M,-17.23%
2008-10-12,71.85,80.12,84.83,68.57,1.12M,-7.53%
2008-10-19,64.15,72.16,76.12,62.65,944.99K,-10.72%
2008-10-26,67.81,64.78,70.6,61.3,1.31M,5.71%
2008-11-02,61.04,67.37,71.77,59.97,1.37M,-9.98%
2008-11-09,57.04,61.8,65.56,54.67,1.37M,-6.55%
2008-11-16,49.93,56.74,58.98,48.25,941.20K,-12.46%
2008-11-23,54.43,50.97,55.98,48.8,834.07K,9.01%
2008-11-30,40.81,54.62,54.62,40.5,1.23M,-25.02%
2008-12-07,46.28,41.64,49.12,41.55,1.50M,13.40%
2008-12-14,33.87,46.77,50.05,32.4,811.15K,-26.82%
2008-12-21,37.71,42.79,43.44,35.13,453.27K,11.34%
2008-12-28,46.34,38.4,46.74,36.94,661.14K,22.89%
2009-01-04,40.83,47.04,50.47,39.38,1.49M,-11.89%
2009-01-11,36.51,40.55,40.8,33.2,1.20M,-10.58%
2009-01-18,46.47,36.14,47.0,32.7,892.11K,27.28%
2009-01-25,41.68,46.05,48.59,40.18,1.36M,-10.31%
2009-02-01,40.17,41.75,42.68,38.6,1.51M,-3.62%
2009-02-08,37.51,39.88,42.43,33.55,1.60M,-6.62%
2009-02-15,38.94,37.81,39.85,34.13,335.67K,3.81%
2009-02-22,44.76,39.73,45.3,37.65,1.41M,14.95%
2009-03-01,45.52,44.34,46.3,39.44,1.34M,1.70%
2009-03-08,46.25,45.76,48.83,42.08,1.56M,1.60%
2009-03-15,51.06,45.2,52.25,43.62,702.27K,10.40%
2009-03-22,52.38,52.13,54.66,51.62,1.10M,2.59%
2009-03-29,52.51,52.25,53.9,47.26,1.18M,0.25%
2009-04-05,52.24,52.4,53.6,47.37,1.13M,-0.51%
2009-04-12,50.33,52.0,52.15,48.84,1.14M,-3.66%
2009-04-19,51.55,50.16,51.75,43.83,810.64K,2.42%
2009-04-26,53.2,51.45,53.65,48.01,1.14M,3.20%
2009-05-03,58.63,52.62,58.75,52.56,1.47M,10.21%
2009-05-10,56.34,58.49,60.08,56.07,1.38M,-3.91%
2009-05-17,61.67,56.47,62.26,56.12,869.41K,9.46%
2009-05-24,66.31,61.5,66.64,59.53,1.07M,7.52%
2009-05-31,68.44,66.48,70.32,64.95,1.46M,3.21%
2009-06-07,72.04,68.32,73.23,66.78,1.49M,5.26%
2009-06-14,69.55,72.2,72.77,68.9,1.07M,-3.46%
2009-06-21,69.16,69.89,71.29,66.25,1.02M,-0.56%
2009-06-28,66.73,69.25,73.38,66.26,1.11M,-3.51%
2009-07-05,59.89,66.49,67.17,58.72,1.43M,-10.25%
2009-07-12,63.56,59.86,63.99,58.32,1.32M,6.13%
2009-07-19,68.05,63.38,68.2,63.19,1.02M,7.06%
2009-07-26,69.45,68.05,69.74,62.7,1.59M,2.06%
2009-08-02,70.93,69.3,72.84,69.09,1.61M,2.13%
2009-08-09,67.51,70.67,72.21,67.12,1.68M,-4.82%
2009-08-16,73.89,67.69,74.72,65.23,856.18K,9.45%
2009-08-23,72.74,73.75,75.0,69.83,1.30M,-1.56%
2009-08-30,68.02,71.0,73.36,67.05,1.35M,-6.49%
2009-09-06,69.29,67.87,72.9,67.54,1.43M,1.87%
2009-09-13,72.04,69.15,73.16,68.02,1.24M,3.97%
2009-09-20,66.02,71.78,72.2,65.05,1.15M,-8.36%
2009-09-27,69.95,66.15,71.39,65.41,1.51M,5.95%
2009-10-04,71.77,69.81,72.55,68.05,1.73M,2.60%
2009-10-11,78.53,72.24,78.75,72.05,1.51M,9.42%
2009-10-18,80.5,78.56,82.0,77.64,1.16M,2.51%
2009-10-25,77.0,79.65,81.58,76.85,1.87M,-4.35%
2009-11-01,77.43,77.02,81.06,76.55,1.76M,0.56%
2009-11-08,76.35,77.87,80.51,75.57,1.74M,-1.39%
2009-11-15,76.72,76.58,80.33,76.2,1.14M,0.48%
2009-11-22,76.05,77.8,79.92,72.39,1.43M,-0.87%
2009-11-29,75.47,76.05,79.04,74.85,1.77M,-0.76%
2009-12-06,69.87,75.8,76.1,69.46,2.06M,-7.42%
2009-12-13,73.36,69.63,74.69,68.59,1.13M,4.99%
2009-12-20,78.05,73.05,78.25,71.99,530.89K,6.39%
2009-12-27,79.36,77.92,80.0,77.76,522.43K,1.68%
2010-01-03,82.75,79.63,83.52,79.63,1.45M,4.27%
2010-01-10,78.0,82.88,83.95,77.7,1.51M,-5.74%
2010-01-17,74.54,77.85,79.15,74.01,903.80K,-4.44%
2010-01-24,72.89,74.24,75.42,72.43,1.52M,-2.21%
2010-01-31,71.19,72.84,78.04,69.5,2.16M,-2.33%
2010-02-07,74.13,72.18,75.69,70.77,2.00M,4.13%
2010-02-14,79.81,74.02,80.1,73.71,1.11M,7.66%
2010-02-21,79.66,80.1,80.51,77.05,1.31M,-0.19%
2010-02-28,81.5,79.84,82.07,78.06,1.49M,2.31%
2010-03-07,81.24,81.79,83.16,80.16,1.67M,-0.32%
2010-03-14,80.68,81.13,83.09,79.13,1.21M,-0.69%
2010-03-21,80.0,80.93,82.2,78.57,1.22M,-0.84%
2010-03-28,84.87,80.24,85.37,80.18,1.16M,6.09%
2010-04-04,84.92,85.31,87.09,84.12,1.75M,0.06%
2010-04-11,83.24,85.17,86.39,82.51,1.94M,-1.98%
2010-04-18,85.12,82.92,85.19,80.53,1.34M,2.26%
2010-04-25,86.15,85.22,86.5,81.29,1.99M,1.21%
2010-05-02,75.11,86.2,87.15,74.51,2.54M,-12.81%
2010-05-09,71.61,76.11,78.51,70.83,2.27M,-4.66%
2010-05-16,70.04,71.79,72.52,64.24,1.17M,-2.19%
2010-05-23,73.97,70.62,75.72,67.15,1.90M,5.61%
2010-05-30,71.51,73.97,75.42,70.73,1.72M,-3.33%
2010-06-06,73.78,70.35,76.3,69.51,2.13M,3.17%
2010-06-13,77.18,74.06,78.13,74.04,1.41M,4.61%
2010-06-20,78.86,77.5,79.19,75.17,1.09M,2.18%
2010-06-27,72.14,79.0,79.38,71.62,1.57M,-8.52%
2010-07-04,76.09,72.06,76.48,71.09,1.21M,5.48%
2010-07-11,76.01,76.3,78.15,74.25,1.63M,-0.11%
2010-07-18,78.98,75.72,79.6,75.5,1.14M,3.91%
2010-07-25,78.95,78.98,79.69,75.9,1.56M,-0.04%
2010-08-01,80.7,78.95,82.97,78.83,1.52M,2.22%
2010-08-08,75.39,80.91,81.76,75.01,1.79M,-6.58%
2010-08-15,73.46,75.6,76.63,73.19,988.60K,-2.56%
2010-08-22,75.17,73.9,75.59,70.76,1.78M,2.33%
2010-08-29,74.6,75.5,75.58,71.53,1.85M,-0.76%
2010-09-05,76.45,74.3,76.73,72.63,1.57M,2.48%
2010-09-12,73.66,76.36,78.04,72.75,1.61M,-3.65%
2010-09-19,76.49,73.59,76.68,72.81,1.10M,3.84%
2010-09-26,81.58,76.47,81.75,75.52,1.79M,6.65%
2010-10-03,82.66,81.68,84.43,80.3,1.86M,1.32%
2010-10-10,81.25,82.95,84.12,80.75,1.58M,-1.71%
2010-10-17,81.69,81.38,83.28,79.25,1.05M,0.54%
2010-10-24,81.43,82.01,83.28,80.52,1.59M,-0.32%
2010-10-31,86.85,81.45,87.43,81.32,1.67M,6.66%
2010-11-07,84.88,87.39,88.63,84.52,1.97M,-2.27%
2010-11-14,81.51,84.87,85.77,80.06,1.30M,-3.97%
2010-11-21,83.76,82.15,84.53,80.28,1.14M,2.76%
2010-11-28,89.19,83.9,89.49,83.55,1.70M,6.48%
2010-12-05,87.79,89.44,90.76,87.1,1.81M,-1.57%
2010-12-12,88.02,87.68,89.49,86.83,1.34M,0.26%
2010-12-19,91.51,88.18,91.63,87.26,552.76K,3.97%
2010-12-26,91.38,91.07,92.06,89.02,707.24K,-0.14%
2011-01-02,88.03,91.31,92.58,87.25,1.94M,-3.67%
2011-01-09,91.54,89.0,92.39,88.13,1.91M,3.99%
2011-01-16,89.11,91.51,92.1,88.0,635.23K,-2.65%
2011-01-23,89.34,89.26,89.73,85.11,2.00M,0.26%
2011-01-30,89.03,89.97,92.84,88.4,1.79M,-0.35%
2011-02-06,85.58,89.06,89.54,85.1,1.91M,-3.88%
2011-02-13,86.2,85.5,87.88,83.85,1.23M,0.72%
2011-02-20,97.88,86.33,103.41,86.25,1.34M,13.55%
2011-02-27,104.42,98.5,105.17,96.37,1.78M,6.68%
2011-03-06,101.16,104.65,106.95,99.01,1.95M,-3.12%
2011-03-13,101.07,100.31,103.66,96.22,1.52M,-0.09%
2011-03-20,105.4,102.12,106.69,101.43,884.12K,4.28%
2011-03-27,107.94,105.43,108.47,102.7,1.28M,2.41%
2011-04-03,112.79,108.29,113.21,107.5,1.39M,4.49%
2011-04-10,109.66,113.28,113.46,105.31,1.95M,-2.78%
2011-04-17,112.29,109.43,112.48,105.5,707.27K,2.40%
2011-04-24,113.93,112.34,114.18,110.71,1.29M,1.46%
2011-05-01,97.18,113.89,114.83,94.63,2.22M,-14.70%
2011-05-08,99.65,98.11,104.6,95.25,2.32M,2.54%
2011-05-15,99.49,99.36,100.99,95.02,1.20M,-0.16%
2011-05-22,100.59,99.68,101.9,96.37,1.54M,1.11%
2011-05-29,100.22,100.69,103.39,98.12,1.44M,-0.37%
2011-06-05,99.29,100.42,102.44,97.74,1.91M,-0.93%
2011-06-12,93.01,98.77,99.95,91.84,1.82M,-6.32%
2011-06-19,91.16,92.8,95.7,89.69,1.30M,-1.99%
2011-06-26,94.94,91.16,95.84,89.61,1.45M,4.15%
2011-07-03,96.2,94.98,99.42,94.34,1.25M,1.33%
2011-07-10,97.24,96.1,99.21,93.55,1.68M,1.08%
2011-07-17,99.87,97.37,100.19,94.69,894.54K,2.70%
2011-07-24,95.7,99.76,100.62,94.95,1.36M,-4.18%
2011-07-31,86.88,96.2,98.6,82.87,2.13M,-9.22%
2011-08-07,85.38,85.71,87.37,75.71,2.50M,-1.73%
2011-08-14,82.26,85.59,89.0,79.17,1.49M,-3.65%
2011-08-21,85.37,82.42,86.59,81.13,1.32M,3.78%
2011-08-28,86.45,85.33,89.9,85.11,1.43M,1.27%
2011-09-04,87.24,86.46,90.48,83.2,1.32M,0.91%
2011-09-11,87.96,86.7,90.52,85.0,1.56M,0.83%
2011-09-18,79.85,87.75,87.99,77.55,1.35M,-9.22%
2011-09-25,79.2,79.64,84.77,77.11,1.64M,-0.81%
2011-10-02,82.98,78.92,84.0,74.95,1.92M,4.77%
2011-10-09,86.8,82.75,87.42,82.75,1.56M,4.60%
2011-10-16,87.4,87.48,89.51,84.1,870.90K,0.69%
2011-10-23,93.32,87.05,94.65,87.0,1.99M,6.77%
2011-10-30,94.26,93.53,94.93,89.17,1.44M,1.01%
2011-11-06,98.99,94.4,99.4,93.23,1.71M,5.02%
2011-11-13,97.41,99.3,103.37,96.64,1.32M,-1.60%
2011-11-20,96.77,97.54,98.7,94.99,1.07M,-0.66%
2011-11-27,100.96,97.5,101.75,97.13,1.46M,4.33%
2011-12-04,99.41,101.23,102.44,97.36,1.45M,-1.54%
2011-12-11,93.53,99.58,101.25,92.52,1.52M,-5.91%
2011-12-18,99.68,93.76,100.23,92.54,616.74K,6.58%
2011-12-25,98.83,99.92,101.77,98.3,596.87K,-0.85%
2012-01-01,101.56,99.7,103.74,99.65,1.13M,2.76%
2012-01-08,98.7,101.92,103.41,97.7,1.62M,-2.82%
2012-01-15,98.46,98.95,102.06,97.91,746.50K,-0.24%
2012-01-22,99.56,98.34,101.39,97.4,1.32M,1.12%
2012-01-29,97.84,100.0,101.29,95.44,1.53M,-1.73%
2012-02-05,98.67,97.74,100.18,95.84,1.63M,0.85%
2012-02-12,103.24,99.33,104.14,99.09,1.19M,4.63%
2012-02-19,109.77,104.65,109.95,104.26,867.68K,6.33%
2012-02-26,106.7,109.67,110.55,104.84,1.60M,-2.80%
2012-03-04,107.4,106.75,108.2,104.35,1.49M,0.66%
2012-03-11,107.06,107.5,107.56,103.78,1.36M,-0.32%
2012-03-18,106.87,107.18,108.25,104.5,945.14K,-0.18%
2012-03-25,103.02,106.79,107.73,102.13,1.24M,-3.60%
2012-04-01,103.31,103.27,105.49,101.08,1.07M,0.28%
2012-04-08,102.83,102.53,104.24,100.68,1.30M,-0.46%
2012-04-15,103.05,102.8,105.07,101.67,840.27K,0.21%
2012-04-22,104.93,103.82,105.0,101.82,1.06M,1.82%
2012-04-29,98.49,104.93,106.43,97.51,1.47M,-6.14%
2012-05-06,96.13,98.05,98.24,95.17,1.51M,-2.40%
2012-05-13,91.48,95.79,95.83,90.93,1.34M,-4.84%
2012-05-20,90.86,91.27,93.06,89.28,795.57K,-0.68%
2012-05-27,83.23,91.0,92.21,82.29,1.31M,-8.40%
2012-06-03,84.1,82.96,87.03,81.21,1.51M,1.05%
2012-06-10,84.03,85.72,86.64,81.07,1.49M,-0.08%
2012-06-17,79.76,85.09,85.6,77.56,1.03M,-5.08%
2012-06-24,84.96,80.2,85.34,77.28,1.50M,6.52%
2012-07-01,84.45,84.65,88.98,82.1,1.30M,-0.60%
2012-07-08,87.1,84.2,87.61,83.65,1.36M,3.14%
2012-07-15,91.44,87.13,92.94,86.41,803.78K,4.98%
2012-07-22,90.13,91.61,91.64,86.84,1.33M,-1.43%
2012-07-29,91.4,90.14,91.74,86.92,1.36M,1.41%
2012-08-05,92.87,91.34,94.72,90.63,1.21M,1.61%
2012-08-12,96.01,93.25,96.28,92.05,1.14M,3.38%
2012-08-19,96.15,96.36,98.29,95.02,793.20K,0.15%
2012-08-26,96.47,96.67,97.72,93.95,1.06M,0.33%
2012-09-02,96.42,96.38,97.71,94.08,1.11M,-0.05%
2012-09-09,99.0,96.24,100.42,95.34,1.23M,2.68%
2012-09-16,92.89,99.15,99.52,90.66,848.69K,-6.17%
2012-09-23,92.19,93.18,93.2,88.95,1.15M,-0.75%
2012-09-30,89.88,92.15,93.33,87.7,1.30M,-2.51%
2012-10-07,91.86,89.85,93.66,88.21,1.38M,2.20%
2012-10-14,90.05,91.63,93.05,89.79,1.04M,-1.97%
2012-10-21,86.28,89.52,90.8,84.94,1.05M,-4.19%
2012-10-28,84.86,86.43,87.42,84.66,959.02K,-1.65%
2012-11-04,86.07,84.65,89.22,84.05,1.57M,1.43%
2012-11-11,86.67,86.19,87.01,84.57,1.11M,0.70%
2012-11-18,88.28,87.3,89.8,86.17,895.63K,1.86%
2012-11-25,88.91,88.21,88.99,85.36,1.10M,0.71%
2012-12-02,85.93,88.85,90.33,85.68,1.18M,-3.35%
2012-12-09,86.73,85.98,87.68,85.21,1.18M,0.93%
2012-12-16,88.66,86.88,90.54,86.48,645.68K,2.23%
2012-12-23,90.8,88.6,91.49,88.2,474.26K,2.41%
2012-12-30,93.09,90.41,93.87,90.0,723.95K,2.52%
2013-01-06,93.56,93.21,94.7,92.42,1.10M,0.50%
2013-01-13,95.56,93.74,96.04,92.95,1.04M,2.14%
2013-01-20,95.88,95.25,96.92,94.95,772.87K,0.33%
2013-01-27,97.77,96.04,98.24,95.47,1.13M,1.97%
2013-02-03,95.72,97.72,97.76,95.04,1.17M,-2.10%
2013-02-10,95.86,95.79,98.11,94.97,1.17M,0.15%
2013-02-17,93.13,95.97,97.07,92.44,639.29K,-2.85%
2013-02-24,90.68,93.23,94.46,90.04,1.12M,-2.63%
2013-03-03,91.95,90.71,92.03,89.33,1.14M,1.40%
2013-03-10,93.45,91.83,93.84,90.89,1.08M,1.63%
2013-03-17,93.71,93.26,94.09,91.76,692.56K,0.28%
2013-03-24,97.23,93.72,97.35,93.7,867.16K,3.76%
2013-03-31,92.7,97.36,97.8,91.91,1.33M,-4.66%
2013-04-07,91.29,93.02,94.82,90.27,1.24M,-1.52%
2013-04-14,88.01,90.95,90.98,85.61,1.27M,-3.59%
2013-04-21,93.0,87.96,93.87,87.55,1.09M,5.67%
2013-04-28,95.61,92.7,96.04,90.11,1.43M,2.81%
2013-05-05,96.04,95.58,97.17,93.37,1.43M,0.45%
2013-05-12,96.02,95.76,96.45,92.13,1.41M,-0.02%
2013-05-19,94.15,95.93,97.11,92.21,982.74K,-1.95%
2013-05-26,91.97,93.89,95.92,91.56,1.10M,-2.32%
2013-06-02,96.03,91.73,96.39,91.26,1.46M,4.41%
2013-06-09,97.85,96.09,98.25,94.04,1.20M,1.90%
2013-06-16,93.69,97.85,99.01,93.12,867.35K,-4.25%
2013-06-23,96.56,93.85,97.82,92.67,1.39M,3.06%
2013-06-30,103.22,96.58,103.68,96.07,1.12M,6.90%
2013-07-07,105.95,103.95,107.45,102.13,1.50M,2.64%
2013-07-14,108.05,106.05,109.32,104.65,992.85K,1.98%
2013-07-21,104.7,108.34,108.79,103.9,1.03M,-3.10%
2013-07-28,106.94,104.61,108.82,102.67,1.26M,2.14%
2013-08-04,105.97,106.84,107.69,102.22,1.40M,-0.91%
2013-08-11,107.46,105.84,108.17,105.03,1.24M,1.41%
2013-08-18,106.42,107.78,107.8,103.5,866.14K,-0.97%
2013-08-25,107.65,106.91,112.24,105.56,1.29M,1.16%
2013-09-01,110.53,107.07,110.7,104.21,967.15K,2.68%
2013-09-08,108.21,110.28,110.46,106.39,1.29M,-2.10%
2013-09-15,104.68,107.5,108.99,104.32,966.73K,-3.26%
2013-09-22,102.87,104.89,105.12,102.2,1.14M,-1.73%
2013-09-29,103.84,102.46,104.38,101.05,1.14M,0.94%
2013-10-06,102.02,103.45,104.08,100.6,1.34M,-1.75%
2013-10-13,100.81,101.37,102.97,100.03,1.03M,-1.19%
2013-10-20,97.85,100.63,100.95,95.95,919.12K,-2.94%
2013-10-27,94.61,97.88,98.82,94.36,1.22M,-3.31%
2013-11-03,94.6,94.52,95.4,93.07,1.23M,-0.01%
2013-11-10,93.84,94.45,95.38,92.51,1.38M,-0.80%
2013-11-17,94.84,93.78,95.63,92.43,808.33K,1.07%
2013-11-24,92.72,94.15,94.69,91.77,805.12K,-2.24%
2013-12-01,97.65,92.71,98.07,92.56,1.32M,5.32%
2013-12-08,96.6,97.66,98.75,96.26,1.19M,-1.08%
2013-12-15,99.32,96.55,99.4,96.21,567.20K,2.82%
2013-12-22,100.32,99.2,100.75,98.53,352.01K,1.01%
2013-12-29,93.96,100.15,100.42,93.86,699.03K,-6.34%
2014-01-05,92.72,94.18,94.59,91.24,1.12M,-1.32%
2014-01-12,94.37,92.83,94.94,91.43,1.00M,1.78%
2014-01-19,96.64,94.0,97.84,93.43,801.73K,2.41%
2014-01-26,97.49,96.9,98.59,95.21,1.09M,0.88%
2014-02-02,99.88,97.4,100.24,96.26,1.24M,2.45%
2014-02-09,100.3,100.05,101.38,99.11,1.26M,0.42%
2014-02-16,102.2,100.32,103.8,100.23,503.06K,1.89%
2014-02-23,102.59,102.29,103.45,101.02,936.36K,0.38%
2014-03-02,102.58,103.0,105.22,100.13,1.29M,-0.01%
2014-03-09,98.89,102.75,102.82,97.55,1.43M,-3.60%
2014-03-16,99.46,99.39,100.82,97.37,755.38K,0.58%
2014-03-23,101.67,99.49,102.24,98.8,948.62K,2.22%
2014-03-30,101.14,101.69,101.97,98.86,1.03M,-0.52%
2014-04-06,103.74,100.91,104.44,99.92,1.36M,2.57%
2014-04-13,104.3,103.56,104.99,102.91,923.80K,0.54%
2014-04-20,100.6,104.54,104.77,100.48,836.11K,-3.55%
2014-04-27,99.76,100.49,102.2,98.74,1.18M,-0.83%
2014-05-04,99.99,99.96,101.18,98.91,1.26M,0.23%
2014-05-11,102.02,100.12,102.65,99.93,1.12M,2.03%
2014-05-18,104.35,102.13,104.5,101.97,761.30K,2.28%
2014-05-25,102.71,104.34,104.5,102.4,788.76K,-1.57%
2014-06-01,102.66,102.92,103.69,101.6,925.95K,-0.05%
2014-06-08,106.91,102.78,107.68,102.62,1.27M,4.14%
2014-06-15,107.26,106.88,107.73,105.32,788.81K,0.33%
2014-06-22,105.74,107.42,107.5,105.03,924.44K,-1.42%
2014-06-29,104.06,105.69,106.09,103.67,847.02K,-1.59%
2014-07-06,100.83,104.06,104.2,100.44,1.20M,-3.10%
2014-07-13,103.13,100.46,103.94,99.01,1.34M,2.28%
2014-07-20,102.09,102.97,105.25,101.0,910.15K,-1.01%
2014-07-27,97.88,101.87,102.1,97.09,1.33M,-4.12%
2014-08-03,97.65,97.67,98.67,96.55,1.26M,-0.23%
2014-08-10,97.35,97.54,98.58,95.26,1.36M,-0.31%
2014-08-17,93.65,97.1,97.16,92.5,707.27K,-3.80%
2014-08-24,95.96,93.34,96.0,93.05,985.87K,2.47%
2014-08-31,93.29,95.81,95.91,92.68,1.13M,-2.78%
2014-09-07,92.27,93.49,93.94,90.43,1.55M,-1.09%
2014-09-14,92.41,92.13,95.19,90.63,1.12M,0.15%
2014-09-21,93.54,92.22,93.86,90.58,1.06M,1.22%
2014-09-28,89.74,93.35,94.9,88.18,1.87M,-4.06%
2014-10-05,85.82,89.77,90.74,83.59,1.69M,-4.37%
2014-10-12,82.75,85.2,85.87,79.78,1.85M,-3.58%
2014-10-19,81.01,83.13,84.05,80.05,1.09M,-2.10%
2014-10-26,80.54,81.27,82.88,79.44,1.36M,-0.58%
2014-11-02,78.65,80.59,80.98,75.84,1.87M,-2.35%
2014-11-09,75.82,78.5,79.85,73.25,1.80M,-3.60%
2014-11-16,76.51,75.93,77.83,73.88,885.52K,0.91%
2014-11-23,66.15,76.62,77.02,65.69,1.30M,-13.54%
2014-11-30,65.84,66.0,69.54,63.72,1.67M,-0.47%
2014-12-07,57.81,65.46,65.55,57.34,1.92M,-12.20%
2014-12-14,56.52,57.07,58.98,53.6,1.43M,-2.23%
2014-12-21,54.73,57.75,58.53,54.51,853.49K,-3.17%
2014-12-28,52.69,55.05,55.74,52.03,962.16K,-3.73%
2015-01-04,48.36,52.61,52.73,46.83,2.07M,-8.22%
2015-01-11,48.69,48.19,51.27,44.2,2.04M,0.68%
2015-01-18,45.59,48.69,49.09,45.21,1.19M,-6.37%
2015-01-25,48.24,45.2,48.35,43.58,1.74M,5.81%
2015-02-01,51.69,47.59,54.24,46.67,2.92M,7.15%
2015-02-08,52.78,52.01,53.99,48.05,2.56M,2.11%
2015-02-15,50.34,52.75,54.15,49.15,932.15K,-4.62%
2015-02-22,49.76,50.75,51.28,47.8,2.06M,-1.15%
2015-03-01,49.61,49.45,52.4,48.71,2.04M,-0.30%
2015-03-08,44.84,49.6,50.79,44.75,1.96M,-9.61%
2015-03-15,45.72,44.81,46.53,42.03,1.06M,1.96%
2015-03-22,48.87,46.41,52.48,45.33,1.90M,6.89%
2015-03-29,49.14,48.57,50.45,47.05,1.63M,0.55%
2015-04-05,51.64,49.47,54.13,49.47,2.27M,5.09%
2015-04-12,55.74,51.81,57.42,51.47,1.96M,7.94%
2015-04-19,57.15,56.16,58.41,54.85,1.22M,2.53%
2015-04-26,59.15,57.3,59.9,56.07,1.53M,3.50%
2015-05-03,59.39,59.3,62.58,58.14,1.90M,0.41%
2015-05-10,59.69,59.43,61.85,58.42,1.74M,0.51%
2015-05-17,59.72,59.85,60.94,57.09,1.02M,0.05%
2015-05-24,60.3,60.05,60.7,56.51,1.44M,0.97%
2015-05-31,59.13,60.29,61.58,56.83,1.83M,-1.94%
2015-06-07,59.96,58.96,61.82,57.86,1.80M,1.40%
2015-06-14,59.61,59.9,61.38,58.73,1.20M,-0.58%
2015-06-21,59.63,59.44,61.57,58.76,1.13M,0.03%
2015-06-28,56.93,58.84,59.69,56.5,1.24M,-4.53%
2015-07-05,52.74,56.42,56.79,50.58,2.23M,-7.36%
2015-07-12,50.89,52.15,53.5,50.14,1.64M,-3.51%
2015-07-19,48.14,50.76,51.26,47.72,1.07M,-5.40%
2015-07-26,47.12,48.0,49.52,46.68,1.56M,-2.12%
2015-08-02,43.87,46.86,46.94,43.7,1.79M,-6.90%
2015-08-09,42.5,43.58,45.34,41.35,2.26M,-3.12%
2015-08-16,40.45,42.18,42.9,39.86,1.02M,-4.82%
2015-08-23,45.22,40.3,45.9,37.75,2.41M,11.79%
2015-08-30,46.05,45.0,49.33,43.21,3.09M,1.84%
2015-09-06,44.63,45.82,46.41,43.36,1.83M,-3.08%
2015-09-13,44.68,44.78,47.71,43.59,1.66M,0.11%
2015-09-20,45.7,44.97,47.15,43.71,1.26M,2.28%
2015-09-27,45.54,45.38,47.1,43.97,1.79M,-0.35%
2015-10-04,49.63,45.65,50.92,45.21,2.34M,8.98%
2015-10-11,47.26,49.51,50.13,45.23,1.79M,-4.78%
2015-10-18,44.6,47.27,47.49,44.2,1.28M,-5.63%
2015-10-25,46.59,44.74,47.03,42.58,1.99M,4.46%
2015-11-01,44.29,46.43,48.36,44.11,2.09M,-4.94%
2015-11-08,40.74,44.52,45.12,40.22,2.46M,-8.02%
2015-11-15,40.39,40.92,42.25,38.99,1.32M,-0.86%
2015-11-22,41.71,41.49,43.46,40.41,1.65M,3.27%
2015-11-29,39.97,41.77,42.61,39.6,2.34M,-4.17%
2015-12-06,35.62,40.1,40.15,35.16,3.07M,-10.88%
2015-12-13,34.73,35.4,37.88,34.29,1.74M,-2.50%
2015-12-20,38.1,34.58,38.28,33.98,910.08K,9.70%
2015-12-27,37.04,38.0,38.09,36.22,1.01M,-2.78%
2016-01-03,33.16,37.6,38.39,32.1,2.62M,-10.48%
2016-01-10,29.42,32.94,33.2,29.13,2.78M,-11.28%
2016-01-17,32.19,29.2,32.35,26.19,1.55M,9.42%
2016-01-24,33.62,32.05,34.82,29.25,3.44M,4.44%
2016-01-31,30.89,33.83,34.18,29.4,3.32M,-8.12%
2016-02-07,29.44,30.97,31.38,26.05,3.59M,-4.69%
2016-02-14,29.64,29.08,31.98,28.7,1.56M,0.68%
2016-02-21,32.78,29.72,34.69,29.48,2.48M,10.59%
2016-02-28,35.92,32.72,36.34,32.32,2.77M,9.58%
2016-03-06,38.5,36.2,39.02,36.09,3.42M,7.18%
2016-03-13,39.44,38.17,41.2,35.96,1.86M,2.44%
2016-03-20,39.46,39.06,41.9,38.33,1.48M,0.05%
2016-03-27,36.79,39.55,40.14,36.63,2.41M,-6.77%
2016-04-03,39.72,36.61,39.84,35.24,3.23M,7.96%
2016-04-10,40.36,39.72,42.42,39.25,3.22M,1.61%
2016-04-17,43.73,38.75,44.49,37.61,1.72M,8.35%
2016-04-24,45.92,43.75,46.78,42.5,2.90M,5.01%
2016-05-01,44.66,45.9,46.15,43.22,3.24M,-2.74%
2016-05-08,46.21,45.0,47.02,43.03,3.58M,3.47%
2016-05-15,47.75,46.28,48.95,46.15,1.50M,3.33%
2016-05-22,49.33,48.46,50.21,47.4,2.40M,3.31%
2016-05-29,48.62,49.54,50.1,47.75,2.09M,-1.44%
2016-06-05,49.07,48.88,51.67,48.71,2.81M,0.93%
2016-06-12,47.98,48.85,49.28,45.83,2.22M,-2.22%
2016-06-19,47.64,48.29,50.54,46.7,1.75M,-0.71%
2016-06-26,48.99,47.81,50.0,45.83,2.43M,2.83%
2016-07-03,45.41,49.11,49.35,44.77,2.51M,-7.31%
2016-07-10,45.95,45.07,46.93,44.42,2.88M,1.19%
2016-07-17,44.19,46.12,46.14,43.69,1.23M,-3.83%
2016-07-24,41.6,44.2,44.37,40.57,2.32M,-5.86%
2016-07-31,41.8,41.35,42.1,39.19,2.87M,0.48%
2016-08-07,44.49,41.99,44.78,41.1,3.08M,6.44%
2016-08-14,48.52,44.74,48.75,44.38,2.03M,9.06%
2016-08-21,47.64,48.4,48.46,46.42,2.28M,-1.81%
2016-08-28,44.44,47.22,47.49,43.0,2.50M,-6.72%
2016-09-04,45.88,44.15,47.75,43.84,2.96M,3.24%
2016-09-11,43.03,45.57,46.51,42.74,2.88M,-6.21%
2016-09-18,44.48,43.18,46.55,42.55,1.99M,3.37%
2016-09-25,48.24,44.62,48.32,44.19,3.37M,8.45%
2016-10-02,49.81,48.04,50.74,47.78,2.66M,3.25%
2016-10-09,50.35,49.57,51.6,49.15,3.25M,1.08%
2016-10-16,50.85,50.23,51.93,49.47,1.32M,0.99%
2016-10-23,48.7,50.85,50.98,48.42,2.95M,-4.23%
2016-10-30,44.07,48.25,48.74,43.57,3.44M,-9.51%
2016-11-06,43.41,44.45,45.95,43.03,3.54M,-1.50%
2016-11-13,45.69,43.2,46.58,42.2,2.51M,5.25%
2016-11-20,46.06,45.83,49.2,45.77,1.88M,0.81%
2016-11-27,51.68,45.43,51.8,44.82,4.42M,12.20%
2016-12-04,51.5,51.46,52.42,49.61,3.49M,-0.35%
2016-12-11,51.9,52.58,54.51,49.95,2.97M,0.78%
2016-12-18,53.02,52.15,53.79,51.51,1.31M,2.16%
2016-12-25,53.72,53.29,54.37,53.03,1.23M,1.32%
2017-01-01,53.99,54.2,55.24,52.11,2.29M,0.50%
2017-01-08,52.37,53.75,53.83,50.71,3.15M,-3.00%
2017-01-15,52.42,52.55,53.52,50.91,964.85K,0.10%
2017-01-22,53.17,53.33,54.08,52.21,2.64M,1.43%
2017-01-29,53.83,53.15,54.34,52.24,2.61M,1.24%
2017-02-05,53.86,53.81,54.13,51.22,3.02M,0.06%
2017-02-12,53.4,53.8,53.95,52.68,2.08M,-0.85%
2017-02-19,53.99,53.48,54.94,53.35,1.47M,1.10%
2017-02-26,53.33,54.02,54.61,52.54,2.55M,-1.22%
2017-03-05,48.49,53.19,53.8,48.31,3.83M,-9.08%
2017-03-12,48.78,48.45,49.62,47.09,2.80M,0.60%
2017-03-19,47.97,48.7,48.74,47.01,1.77M,-1.66%
2017-03-26,50.6,48.12,50.85,47.08,2.63M,5.48%
2017-04-02,52.24,50.69,52.94,49.88,2.89M,3.24%
2017-04-09,53.18,52.31,53.76,52.29,2.27M,1.80%
2017-04-16,49.62,52.97,53.21,49.2,1.38M,-6.69%
2017-04-23,49.33,49.68,50.22,48.2,3.17M,-0.58%
2017-04-30,46.22,49.17,49.32,43.76,3.72M,-6.30%
2017-05-07,47.84,46.35,48.22,45.53,3.51M,3.50%
2017-05-14,50.33,47.85,50.53,47.75,2.32M,5.20%
2017-05-21,49.8,50.6,52.0,48.18,3.26M,-1.05%
2017-05-28,47.66,49.93,50.28,46.74,3.02M,-4.30%
2017-06-04,45.83,47.71,48.42,45.2,4.38M,-3.84%
2017-06-11,44.74,45.8,46.71,44.22,3.07M,-2.38%
2017-06-18,43.01,44.68,45.06,42.05,2.58M,-3.87%
2017-06-25,46.04,43.16,46.35,42.63,3.62M,7.04%
2017-07-02,44.23,46.28,47.32,43.78,3.64M,-3.93%
2017-07-09,46.54,44.35,46.74,43.65,4.31M,5.22%
2017-07-16,45.77,46.68,47.55,45.54,1.70M,-1.65%
2017-07-23,49.71,45.62,49.81,45.4,4.13M,8.61%
2017-07-30,49.58,49.85,50.43,48.37,4.22M,-0.26%
2017-08-06,48.82,49.59,50.22,47.98,4.55M,-1.53%
2017-08-13,48.51,48.79,49.16,46.46,3.21M,-0.63%
2017-08-20,47.87,48.72,48.75,47.03,2.35M,-1.32%
2017-08-27,47.29,47.89,48.2,45.58,4.36M,-1.21%
2017-09-03,47.48,47.28,49.42,47.15,3.37M,0.40%
2017-09-10,49.89,47.58,50.5,47.0,3.30M,5.08%
2017-09-17,50.66,49.85,50.81,49.19,1.42M,1.54%
2017-09-24,51.67,50.68,52.86,50.39,3.40M,1.99%
2017-10-01,49.29,51.64,51.71,49.1,3.06M,-4.61%
2017-10-08,51.45,49.25,51.72,49.13,3.22M,4.38%
2017-10-15,51.47,51.43,52.37,50.7,1.31M,0.04%
2017-10-22,53.9,52.07,54.2,51.55,3.30M,4.72%
2017-10-29,55.64,54.16,55.76,53.75,2.83M,3.23%
2017-11-05,56.74,55.97,57.92,55.66,3.74M,1.98%
2017-11-12,56.55,56.9,57.15,54.81,2.24M,-0.33%
2017-11-19,58.95,56.69,59.05,55.57,2.07M,4.24%
2017-11-26,58.36,58.95,58.99,56.75,3.40M,-1.00%
2017-12-03,57.36,58.32,58.34,55.82,2.95M,-1.71%
2017-12-10,57.3,57.25,58.56,56.09,2.88M,-0.10%
2017-12-17,58.47,57.37,58.5,56.82,1.32M,2.04%
2017-12-24,60.42,58.4,60.51,58.32,1.65M,3.34%
2017-12-31,61.44,60.2,62.21,60.1,2.40M,1.69%
2018-01-07,64.3,61.61,64.77,61.34,3.71M,4.65%
2018-01-14,63.37,64.43,64.89,62.85,1.66M,-1.45%
2018-01-21,66.14,63.61,66.66,63.17,3.04M,4.37%
2018-01-28,65.45,66.18,66.46,63.67,3.50M,-1.04%
2018-02-04,59.2,65.1,65.4,58.07,4.58M,-9.55%
2018-02-11,61.68,59.12,61.99,58.2,2.49M,4.19%
2018-02-18,63.55,61.63,63.73,60.75,1.57M,3.03%
2018-02-25,61.25,63.6,64.24,60.13,3.23M,-3.62%
2018-03-04,62.04,61.55,63.28,59.95,3.49M,1.29%
2018-03-11,62.34,62.1,62.54,60.11,2.58M,0.48%
2018-03-18,65.88,62.23,66.0,61.36,2.36M,5.68%
2018-03-25,64.94,65.9,66.55,63.72,2.52M,-1.43%
2018-04-01,62.06,64.91,65.42,61.81,3.21M,-4.43%
2018-04-08,67.39,62.0,67.76,61.93,3.77M,8.59%
2018-04-15,68.38,67.24,69.56,65.56,1.43M,1.47%
2018-04-22,68.1,68.22,69.38,67.11,3.54M,-0.41%
2018-04-29,69.72,68.15,69.97,66.85,3.62M,2.38%
2018-05-06,70.7,69.85,71.89,67.63,4.26M,1.41%
2018-05-13,71.28,70.54,72.3,70.26,2.76M,0.82%
2018-05-20,67.88,71.47,72.83,67.42,2.45M,-4.77%
2018-05-27,65.81,67.55,68.67,65.51,3.49M,-3.05%
2018-06-03,65.74,65.71,66.24,64.22,3.37M,-0.11%
2018-06-10,65.06,65.56,67.16,64.29,2.68M,-1.03%
2018-06-17,68.58,64.4,69.38,63.59,2.27M,5.41%
2018-06-24,74.15,68.75,74.46,67.72,3.76M,8.12%
2018-07-01,73.8,73.62,75.27,72.14,2.77M,-0.47%
2018-07-08,71.01,73.87,74.7,69.23,3.22M,-3.78%
2018-07-15,70.46,70.52,71.1,67.03,1.29M,-0.77%
2018-07-22,68.69,68.17,69.92,67.56,2.65M,-2.51%
2018-07-29,68.49,69.01,70.43,66.92,2.57M,-0.29%
2018-08-05,67.63,68.65,69.92,66.14,2.77M,-1.26%
2018-08-12,65.91,67.78,68.37,64.43,2.24M,-2.54%
2018-08-19,68.72,65.91,69.31,65.59,1.69M,4.26%
2018-08-26,69.8,68.57,70.5,68.21,2.12M,1.57%
2018-09-02,67.75,69.89,71.4,66.86,2.49M,-2.94%
2018-09-09,68.99,67.82,71.26,67.33,3.34M,1.83%
2018-09-16,70.78,68.93,71.81,68.53,1.67M,2.59%
2018-09-23,73.25,71.14,73.73,71.14,2.59M,3.49%
2018-09-30,74.34,73.29,76.9,72.95,3.07M,1.49%
2018-10-07,71.34,74.4,75.28,70.51,3.24M,-4.04%
2018-10-14,69.12,71.85,72.7,68.47,2.08M,-3.11%
2018-10-21,67.59,69.41,69.66,65.74,2.82M,-2.21%
2018-10-28,63.14,67.55,67.95,62.63,3.32M,-6.58%
2018-11-04,60.19,62.99,64.14,59.26,3.82M,-4.67%
2018-11-11,56.46,60.7,61.28,54.75,3.16M,-6.20%
2018-11-18,50.42,56.72,57.44,50.15,2.77M,-10.70%
2018-11-25,50.93,50.62,52.56,49.41,3.87M,1.01%
2018-12-02,52.61,52.45,54.55,50.08,4.10M,3.30%
2018-12-09,51.2,52.03,53.27,50.35,3.39M,-2.68%
2018-12-16,45.59,51.25,51.87,45.13,1.86M,-10.96%
2018-12-23,45.33,45.45,47.0,42.36,2.34M,-0.57%
2018-12-30,47.96,45.22,49.22,44.35,2.93M,5.80%
2019-01-06,51.59,48.3,53.31,48.11,4.11M,7.57%
2019-01-13,53.8,51.73,53.92,50.38,2.63M,4.28%
2019-01-20,53.69,53.73,54.24,51.8,2.06M,-0.20%
2019-01-27,55.26,53.56,55.66,51.33,3.45M,2.92%
2019-02-03,52.72,55.32,55.75,51.8,3.21M,-4.60%
2019-02-10,55.59,52.66,55.87,51.23,3.07M,5.44%
2019-02-17,57.26,55.78,57.81,55.29,1.25M,3.00%
2019-02-24,55.8,57.17,57.88,55.02,3.02M,-2.55%
2019-03-03,56.07,55.83,57.19,54.52,3.10M,0.48%
2019-03-10,58.52,56.07,58.95,55.96,2.94M,4.37%
2019-03-17,59.04,58.45,60.39,58.05,1.70M,0.89%
2019-03-24,60.14,58.98,60.73,58.17,3.54M,1.86%
2019-03-31,63.08,60.24,63.34,60.13,3.64M,4.89%
2019-04-07,63.89,63.33,64.79,63.13,3.79M,1.28%
2019-04-14,64.0,63.76,64.61,62.99,1.49M,0.17%
2019-04-21,63.3,64.0,66.6,62.28,3.01M,-1.09%
2019-04-28,61.94,62.95,64.75,60.95,3.64M,-2.15%
2019-05-05,61.66,61.43,62.95,60.04,3.96M,-0.45%
2019-05-12,62.76,61.65,63.64,60.64,3.24M,1.78%
2019-05-19,58.63,62.93,63.81,57.33,2.79M,-6.58%
2019-05-26,53.5,58.94,59.7,53.05,4.02M,-8.75%
2019-06-02,53.99,53.42,54.63,50.6,4.38M,0.92%
2019-06-09,52.51,54.24,54.84,50.72,3.64M,-2.74%
2019-06-16,57.43,52.5,57.98,51.5,1.41M,9.37%
2019-06-23,58.47,57.72,59.93,56.75,3.04M,1.81%
2019-06-30,57.51,59.27,60.28,56.04,2.85M,-1.64%
2019-07-07,60.21,57.77,60.94,57.29,2.83M,4.69%
2019-07-14,55.63,60.25,60.92,54.72,2.10M,-7.61%
2019-07-21,56.2,56.22,57.64,55.33,2.33M,1.02%
2019-07-28,55.66,56.2,58.82,53.59,3.32M,-0.96%
2019-08-04,54.5,55.38,55.61,50.52,4.02M,-2.08%
2019-08-11,54.87,54.32,57.47,53.54,2.81M,0.68%
2019-08-18,54.17,54.96,57.13,53.24,2.29M,-1.28%
2019-08-25,55.1,53.25,56.89,52.96,3.29M,1.72%
2019-09-01,56.52,55.0,57.76,52.84,3.08M,2.58%
2019-09-08,54.85,56.8,58.76,54.0,3.71M,-2.95%
2019-09-15,58.09,61.48,63.38,57.67,2.77M,5.91%
2019-09-22,55.91,59.25,59.39,54.75,2.99M,-3.75%
2019-09-29,52.81,56.54,56.57,50.99,2.90M,-5.54%
2019-10-06,54.7,52.69,54.93,51.38,3.20M,3.58%
2019-10-13,53.78,54.9,54.9,52.39,2.02M,-1.68%
2019-10-20,56.66,53.71,56.74,52.71,1.68M,5.36%
2019-10-27,56.2,56.65,56.92,53.71,2.83M,-0.81%
2019-11-03,57.24,56.41,57.88,55.76,2.95M,1.85%
2019-11-10,57.72,57.4,57.97,56.2,2.53M,0.84%
2019-11-17,57.77,57.88,58.74,54.76,1.41M,0.09%
2019-11-24,55.17,57.92,58.68,55.02,2.04M,-4.50%
2019-12-01,59.2,55.47,59.85,55.35,3.27M,7.30%
2019-12-08,60.07,59.11,60.48,58.11,2.71M,1.47%
2019-12-15,60.44,59.87,61.47,59.71,1.23M,0.62%
2019-12-22,61.72,60.41,61.97,60.1,1.14M,2.12%
2019-12-29,63.05,61.71,64.09,60.63,2.29M,2.15%
2020-01-05,59.04,63.71,65.65,58.66,3.86M,-6.36%
2020-01-12,58.54,59.04,59.27,57.36,1.83M,-0.85%
2020-01-19,54.19,59.17,59.73,53.85,1.96M,-7.43%
2020-01-26,51.56,53.7,54.37,50.97,3.52M,-4.85%
2020-02-02,50.32,51.01,52.2,49.31,4.14M,-2.40%
2020-02-09,52.05,50.12,52.34,49.42,3.59M,3.44%
2020-02-16,53.38,52.23,54.5,50.88,1.07M,2.56%
2020-02-23,44.76,52.6,52.64,43.85,4.53M,-16.15%
2020-03-01,41.28,43.7,48.66,41.05,4.69M,-7.77%
2020-03-08,31.73,32.87,36.35,27.34,5.48M,-23.13%
2020-03-15,22.43,33.75,33.75,19.46,1.72M,-29.31%
2020-03-22,21.51,22.52,25.24,20.8,3.37M,-4.10%
2020-03-29,28.34,20.93,29.13,19.27,4.23M,31.75%
2020-04-05,22.76,26.09,28.36,22.57,3.50M,-19.69%
2020-04-12,18.27,24.6,24.74,17.31,2.70M,-19.73%
2020-04-19,16.94,17.73,18.26,-40.32,2.94M,-7.28%
2020-04-26,19.78,16.84,20.48,10.07,3.02M,16.77%
2020-05-03,24.74,19.11,26.74,18.05,1.60M,25.08%
2020-05-10,29.43,24.49,29.92,23.67,811.31K,18.96%
2020-05-17,33.25,29.53,34.66,29.53,1.33M,12.98%
2020-05-24,35.49,33.3,35.77,31.14,1.77M,6.74%
2020-05-31,39.55,35.21,39.68,34.27,1.93M,11.44%
2020-06-07,36.26,39.41,40.44,34.48,2.12M,-8.32%
2020-06-14,39.75,36.03,40.49,34.36,1.17M,9.62%
2020-06-21,38.49,39.18,41.63,37.08,1.71M,-3.17%
2020-06-28,40.65,37.96,40.74,37.5,1.47M,5.61%
2020-07-05,40.55,40.31,41.08,38.54,1.68M,-0.25%
2020-07-12,40.59,40.35,41.26,39.07,1.44M,0.10%
2020-07-19,41.29,40.64,42.4,39.83,1.16M,1.72%
2020-07-26,40.27,41.26,41.93,38.72,1.76M,-2.47%
2020-08-02,41.22,40.39,43.52,39.58,2.04M,2.36%
2020-08-09,42.01,41.5,42.94,41.17,1.84M,1.92%
2020-08-16,42.34,42.24,43.03,41.46,774.15K,0.79%
2020-08-23,42.97,42.48,43.78,42.23,1.48M,1.49%
2020-08-30,39.77,42.91,43.57,39.35,1.81M,-7.45%
2020-09-06,37.33,39.48,39.59,36.13,1.91M,-6.14%
2020-09-13,41.11,37.32,41.49,36.82,1.42M,10.13%
2020-09-20,40.25,40.98,41.27,38.66,907.18K,-2.09%
2020-09-27,37.05,40.07,40.8,36.63,1.78M,-7.95%
2020-10-04,40.6,37.0,41.47,37.0,1.95M,9.58%
2020-10-11,40.88,40.4,41.29,39.04,1.37M,0.69%
2020-10-18,39.85,40.69,41.7,39.57,1.04M,-2.52%
2020-10-25,35.79,39.69,39.83,34.92,2.15M,-10.19%
2020-11-01,37.14,35.24,39.35,33.64,2.05M,3.77%
2020-11-08,40.13,37.34,43.06,37.16,2.26M,8.05%
2020-11-15,42.15,40.17,42.46,40.15,847.40K,5.03%
2020-11-22,45.53,42.46,46.26,42.29,1.50M,8.02%
2020-11-29,46.26,45.34,46.68,43.92,1.74M,1.60%
2020-12-06,46.57,46.15,47.74,44.95,1.93M,0.67%
2020-12-13,49.1,46.73,49.28,45.69,1.17M,5.43%
2020-12-20,48.23,48.54,48.62,46.16,835.39K,-1.77%
2020-12-27,48.52,48.23,48.96,47.5,901.09K,0.60%
2021-01-03,52.24,48.4,52.75,47.18,2.55M,7.67%
2021-01-10,52.36,52.58,53.93,51.5,1.78M,0.23%
2021-01-17,52.27,52.0,53.79,51.44,953.69K,-0.17%
2021-01-24,52.2,52.17,53.58,51.82,1.93M,-0.13%
2021-01-31,56.85,51.99,57.29,51.64,2.11M,8.91%
2021-02-07,59.47,57.06,59.82,57.0,2.23M,4.61%
2021-02-14,59.24,59.98,62.26,58.59,1.17M,-0.39%
2021-02-21,61.5,58.88,63.81,58.82,2.08M,3.81%
2021-02-28,66.09,61.95,66.42,59.24,2.65M,7.46%
2021-03-07,65.61,66.68,67.98,63.13,2.35M,-0.73%
2021-03-14,61.42,65.56,66.4,58.2,1.18M,-6.39%
2021-03-21,60.97,61.55,61.9,57.25,2.36M,-0.73%
2021-03-28,61.45,60.93,62.27,58.85,1.86M,0.79%
2021-04-04,59.32,61.5,61.5,57.63,2.14M,-3.47%
2021-04-11,63.13,59.35,63.88,58.73,1.51M,6.42%
2021-04-18,62.14,62.98,64.25,60.61,1.23M,-1.57%
2021-04-25,63.58,62.06,65.47,60.66,1.90M,2.32%
2021-05-02,64.9,63.64,66.76,62.91,1.94M,2.08%
2021-05-09,65.37,65.57,66.63,63.09,2.40M,0.72%
2021-05-16,63.58,65.5,67.01,61.56,1.10M,-2.74%
2021-05-23,66.32,63.87,67.52,63.63,2.07M,4.31%
2021-05-30,69.62,66.68,69.76,66.41,1.58M,4.98%
2021-06-06,70.91,69.52,71.24,68.47,2.27M,1.85%
2021-06-13,71.64,70.65,72.99,69.77,1.60M,1.03%
2021-06-20,74.05,71.52,74.25,71.15,1.28M,3.36%
2021-06-27,75.16,73.99,76.22,71.97,2.05M,1.50%
2021-07-04,74.56,75.35,76.98,70.76,2.27M,-0.80%
2021-07-11,71.81,74.74,75.52,70.41,1.87M,-3.69%
2021-07-18,72.07,71.49,72.21,65.21,1.33M,0.36%
2021-07-25,73.95,72.18,74.23,70.56,1.65M,2.61%
2021-08-01,68.28,73.91,73.95,67.61,2.49M,-7.67%
2021-08-08,68.44,67.88,69.62,65.15,2.19M,0.23%
2021-08-15,62.32,67.71,68.27,62.11,804.21K,-8.94%
2021-08-22,68.74,61.96,69.05,61.74,1.76M,10.30%
2021-08-29,69.29,69.3,70.61,67.12,1.80M,0.80%
2021-09-05,69.72,69.11,69.96,67.56,1.84M,0.62%
2021-09-12,71.97,69.74,73.14,69.51,1.64M,3.23%
2021-09-19,73.98,71.92,74.27,69.67,1.25M,2.79%
2021-09-26,75.88,74.19,76.67,73.14,2.29M,2.57%
2021-10-03,79.35,75.9,80.11,74.96,2.57M,4.57%
2021-10-10,82.28,79.59,82.66,79.42,2.42M,3.69%
2021-10-17,83.76,82.6,84.25,80.79,1.28M,1.80%
2021-10-24,83.57,83.98,85.41,80.58,2.57M,-0.23%
2021-10-31,81.27,83.36,84.88,78.25,2.62M,-2.75%
2021-11-07,80.79,81.13,84.97,79.78,2.32M,-0.59%
2021-11-14,76.1,80.66,81.81,75.37,958.31K,-5.81%
2021-11-21,68.15,75.75,79.23,67.4,2.15M,-10.45%
2021-11-28,66.26,69.23,72.93,62.43,3.12M,-2.77%
2021-12-05,71.67,67.02,73.34,66.72,2.15M,8.16%
2021-12-12,70.86,72.04,73.0,69.39,1.28M,-1.13%
2021-12-19,73.79,70.07,73.95,66.04,972.44K,4.13%
2021-12-26,75.21,73.38,77.44,72.57,1.27M,1.92%
2022-01-02,78.9,75.69,80.47,74.27,1.98M,4.91%
2022-01-09,83.82,78.88,84.45,77.83,2.02M,6.24%
2022-01-16,85.14,84.32,87.91,82.78,816.28K,1.57%
2022-01-23,86.82,84.91,88.84,81.9,2.34M,1.97%
2022-01-30,92.31,87.45,93.17,86.34,2.07M,6.32%
2022-02-06,93.1,91.82,94.66,88.41,2.46M,0.86%
2022-02-13,91.07,93.91,95.82,89.03,1.67M,-2.18%
2022-02-20,91.59,91.75,100.54,90.06,1.88M,0.57%
2022-02-27,115.68,94.99,116.57,94.43,2.93M,26.30%
2022-03-06,109.33,121.33,130.5,103.63,2.56M,-5.49%
2022-03-13,104.7,109.42,109.72,93.53,1.32M,-4.23%
2022-03-20,113.9,105.13,116.64,104.08,1.02M,8.79%
2022-03-27,99.27,112.92,112.93,97.78,1.82M,-12.84%
2022-04-03,98.26,98.95,105.59,93.81,1.61M,-1.02%
2022-04-10,106.95,98.4,107.64,92.93,1.20M,8.84%
2022-04-17,102.07,107.03,109.81,100.7,683.73K,-4.56%
2022-04-24,104.69,101.38,107.99,95.28,1.57M,2.57%
2022-05-01,109.77,104.0,111.37,100.28,1.36M,4.85%
2022-05-08,110.49,110.43,110.64,98.2,1.71M,0.66%
2022-05-15,113.23,110.98,115.56,105.13,733.94K,2.48%
2022-05-22,115.07,110.56,115.3,108.61,1.08M,1.63%
2022-05-29,118.87,114.96,120.46,111.2,1.30M,3.30%
2022-06-05,120.67,120.82,123.18,117.14,1.58M,1.51%
2022-06-12,109.56,120.19,123.68,108.25,1.31M,-9.21%
2022-06-19,107.62,110.58,112.47,101.53,1.13M,-1.77%
2022-06-26,108.43,107.22,114.05,104.56,1.58M,0.75%