History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2023-02-10 2023-02-08 0.024 0 +0
2023-02-09 2023-02-07 0.024 0 -3,673,402
2022-11-16 2022-11-14 0.024 3,673,402 +716,000 0.36% 88,162
2022-10-03 2022-09-29 0.024 2,957,402 +8 0.29% 70,978
2021-07-28 2021-07-26 0.024 2,957,394 +250,000 0.29% 70,977
2021-07-02 2021-06-29 0.022 2,707,394 -38,000 0.27% 59,563
2021-06-10 2021-06-08 0.026 2,745,394 +20,000 0.27% 71,380
2021-06-09 2021-06-07 0.030 2,725,394 +18,000 0.27% 81,762
2021-06-02 2021-05-31 0.053 2,707,394 -4,000 0.27% 143,492
2021-06-01 2021-05-28 0.053 2,711,394 -4,000 0.27% 143,704
2021-05-31 2021-05-27 0.052 2,715,394 +4,000 0.27% 141,200
2021-05-28 2021-05-26 0.053 2,711,394 -4,000 0.27% 143,704
2021-05-27 2021-05-25 0.051 2,715,394 +4,000 0.27% 138,485
2021-05-21 2021-05-18 0.062 2,711,394 -4,000 0.27% 168,106
2021-05-20 2021-05-17 0.065 2,715,394 +4,000 0.27% 176,501
2021-05-18 2021-05-14 0.063 2,711,394 +4,000 0.27% 170,818
2021-05-17 2021-05-13 0.065 2,707,394 -6,000 0.27% 175,981
2021-05-14 2021-05-12 0.065 2,713,394 +2,000 0.27% 176,371
2021-05-13 2021-05-11 0.065 2,711,394 -4,000 0.27% 176,241
2021-05-12 2021-05-10 0.065 2,715,394 +4,000 0.27% 176,501
2021-05-11 2021-05-07 0.066 2,711,394 -4,000 0.27% 178,952
2021-05-10 2021-05-06 0.064 2,715,394 +4,000 0.27% 173,785
2021-05-07 2021-05-05 0.064 2,711,394 -4,000 0.27% 173,529
2021-05-06 2021-05-04 0.064 2,715,394 +4,000 0.27% 173,785
2021-05-05 2021-05-03 0.063 2,711,394 -4,000 0.27% 170,818
2021-05-04 2021-04-30 0.064 2,715,394 +4,000 0.27% 173,785
2021-05-03 2021-04-29 0.064 2,711,394 -4,000 0.27% 173,529
2021-04-30 2021-04-28 0.064 2,715,394 +4,000 0.27% 173,785
2021-04-29 2021-04-27 0.065 2,711,394 +4,000 0.27% 176,241
2021-04-15 2021-04-13 0.063 2,707,394 -2,000 0.27% 170,566
2021-04-14 2021-04-12 0.063 2,709,394 -2,000 0.27% 170,692
2021-04-13 2021-04-09 0.062 2,711,394 +2,000 0.27% 168,106
2021-04-12 2021-04-08 0.061 2,709,394 +2,000 0.27% 165,273
2021-03-16 2021-03-12 0.068 2,707,394 -4,000 0.27% 184,103
2021-03-15 2021-03-11 0.069 2,711,394 -2,000 0.27% 187,086
2021-03-12 2021-03-10 0.067 2,713,394 +4,000 0.27% 181,797
2021-03-09 2021-03-05 0.068 2,709,394 -4,000 0.27% 184,239
2021-03-05 2021-03-03 0.068 2,713,394 -8,000 0.27% 184,511
2021-03-04 2021-03-02 0.069 2,721,394 +10,000 0.27% 187,776
2021-03-03 2021-03-01 0.070 2,711,394 +2,000 0.27% 189,798
2021-03-02 2021-02-26 0.070 2,709,394 +2,000 0.27% 189,658
2021-02-26 2021-02-24 0.068 2,707,394 -224,000 0.27% 184,103
2021-02-25 2021-02-23 0.063 2,931,394 -2,000 0.29% 184,678
2021-02-24 2021-02-22 0.060 2,933,394 -126,000 0.29% 176,004
2021-02-23 2021-02-19 0.065 3,059,394 +2,000 0.30% 198,861
2021-02-22 2021-02-18 0.062 3,057,394 +350,000 0.30% 189,558
2021-01-27 2021-01-25 0.063 2,707,394 +94,000 0.27% 170,566
2021-01-26 2021-01-22 0.057 2,613,394 +2,000 0.26% 148,963
2021-01-25 2021-01-21 0.060 2,611,394 +46,300 0.26% 156,684
2021-01-22 2021-01-20 0.058 2,565,094 +2,000 0.25% 148,775
2021-01-21 2021-01-19 0.056 2,563,094 +2,000 0.25% 143,533
2021-01-20 2021-01-18 0.060 2,561,094 +2,000 0.25% 153,666
2021-01-06 2021-01-04 0.071 2,559,094 +12,000 0.25% 181,696
2020-12-08 2020-12-04 0.067 2,547,094 -1,790,000 0.25% 170,655
2020-11-17 2020-11-13 0.079 4,337,094 -1,300,000 0.43% 342,630
2020-11-13 2020-11-11 0.085 5,637,094 -380,000 0.56% 479,153
2020-10-15 2020-10-12 0.088 6,017,094 -20,000 0.59% 529,504
2020-09-24 2020-09-22 0.097 6,037,094 -420,000 0.60% 585,598
2020-09-18 2020-09-16 0.098 6,457,094 -900,000 0.64% 632,795
2020-09-14 2020-09-10 0.101 7,357,094 +110,000 0.73% 743,066
2020-09-01 2020-08-28 0.104 7,247,094 +20,000 0.72% 753,698
2020-08-31 2020-08-27 0.103 7,227,094 -16,000 0.71% 744,391
2020-08-28 2020-08-26 0.097 7,243,094 -300,000 0.72% 702,580
2020-08-27 2020-08-25 0.093 7,543,094 +180,000 0.74% 701,508
2020-08-26 2020-08-24 0.095 7,363,094 -130,000 0.73% 699,494
2020-08-25 2020-08-21 0.097 7,493,094 +150,000 0.74% 726,830
2020-08-13 2020-08-11 0.101 7,343,094 +100,000 0.72% 741,652
2020-07-29 2020-07-27 0.105 7,243,094 -48,000 0.72% 760,525
2020-06-08 2020-06-04 0.091 7,291,094 -850,000 0.72% 663,490
2020-06-05 2020-06-03 0.094 8,141,094 -1,216,000 0.80% 765,263
2020-05-05 2020-04-29 0.088 9,357,094 -1,000,000 0.92% 823,424
2020-04-15 2020-04-09 0.102 10,357,094 -46,000 1.02% 1,056,424
2020-04-09 2020-04-07 0.086 10,403,094 +402,000 1.03% 894,666
2020-04-03 2020-04-01 0.094 10,001,094 -500 0.99% 940,103
2020-03-26 2020-03-24 0.114 10,001,594 +28 0.99% 1,140,182
2020-03-24 2020-03-20 0.114 10,001,566 +492,000 0.99% 1,140,179
2020-03-19 2020-03-17 0.121 9,509,566 +310,000 0.94% 1,150,657
2020-03-17 2020-03-13 0.115 9,199,566 -1,550,000 0.91% 1,057,950
2020-03-16 2020-03-12 0.130 10,749,566 +20,000 1.06% 1,397,444
2020-03-13 2020-03-11 0.134 10,729,566 -504,000 1.06% 1,437,762
2020-03-12 2020-03-10 0.140 11,233,566 +76,000 1.11% 1,572,699
2020-03-10 2020-03-06 0.154 11,157,566 -76,000 1.10% 1,718,265
2020-03-06 2020-03-04 0.138 11,233,566 +200,000 1.11% 1,550,232
2020-03-04 2020-03-02 0.150 11,033,566 +316,000 1.09% 1,655,035
2020-03-03 2020-02-28 0.170 10,717,566 -446,000 1.06% 1,821,986
2020-02-28 2020-02-26 0.186 11,163,566 +1,276,000 1.10% 2,076,423
2020-02-27 2020-02-25 0.188 9,887,566 +3,538,000 0.98% 1,858,862
2020-02-25 2020-02-21 0.144 6,349,566 -54,000 0.63% 914,338
2020-02-24 2020-02-20 0.155 6,403,566 +52,000 0.63% 992,553
2019-12-18 2019-12-16 0.097 6,351,566 -1,250,000 0.63% 616,102
2019-12-17 2019-12-13 0.095 7,601,566 -100,000 0.75% 722,149
2019-12-04 2019-12-02 0.098 7,701,566 -100,000 0.76% 754,753
2019-11-15 2019-11-13 0.124 7,801,566 -100,000 0.77% 967,394
2019-11-14 2019-11-12 0.128 7,901,566 -14,000 0.78% 1,011,400
2019-11-13 2019-11-11 0.125 7,915,566 -304,000 0.78% 989,446
2019-11-12 2019-11-08 0.127 8,219,566 +498,000 0.81% 1,043,885
2019-11-11 2019-11-07 0.105 7,721,566 -1,500,000 0.76% 810,764
2019-11-06 2019-11-04 0.116 9,221,566 +4,000 0.91% 1,069,702
2019-10-08 2019-10-03 0.100 9,217,566 +40,000 0.91% 921,757
2019-10-03 2019-09-30 0.100 9,177,566 -600,000 0.91% 917,757
2019-09-26 2019-09-24 0.100 9,777,566 -1,956,000 0.97% 977,757
2019-09-18 2019-09-16 0.106 11,733,566 +664,000 1.16% 1,243,758
2019-09-09 2019-09-05 0.101 11,069,566 -100,000 1.09% 1,118,026
2019-08-21 2019-08-19 0.112 11,169,566 -220,000 1.10% 1,250,991
2019-08-13 2019-08-09 0.121 11,389,566 +26,000 1.12% 1,378,137
2019-08-08 2019-08-06 0.128 11,363,566 +534,000 1.12% 1,454,536
2019-07-03 2019-06-28 0.215 10,829,566 +826,000 1.07% 2,328,357
2019-07-02 2019-06-27 0.217 10,003,566 +599,989 0.99% 2,170,774
2019-06-28 2019-06-26 0.213 9,403,577 +902,000 0.93% 2,002,962
2019-06-21 2019-06-19 0.222 8,501,577 +250,008 0.84% 1,887,350
2019-06-20 2019-06-18 0.222 8,251,569 +800,000 0.81% 1,831,848
2019-05-08 2019-05-06 0.300 7,451,569 -20,000 0.74% 2,235,471
2019-05-06 2019-05-02 0.315 7,471,569 -50,000 0.74% 2,353,544
2019-05-03 2019-04-30 0.325 7,521,569 +68,000 0.74% 2,444,510
2019-04-30 2019-04-26 0.305 7,453,569 -24,000 0.74% 2,273,339
2019-04-17 2019-04-15 0.320 7,477,569 +406,000 0.74% 2,392,822
2019-04-15 2019-04-11 0.300 7,071,569 +412,000 0.70% 2,121,471
2019-04-12 2019-04-10 0.315 6,659,569 +24,000 0.66% 2,097,764
2019-04-08 2019-04-03 0.315 6,635,569 -100,000 0.66% 2,090,204
2019-04-04 2019-04-02 0.320 6,735,569 +100,000 0.66% 2,155,382
2019-03-06 2019-03-04 0.320 6,635,569 +300,000 0.66% 2,123,382
2019-02-26 2019-02-22 0.315 6,335,569 -4 0.63% 1,995,704
2019-02-22 2019-02-20 0.330 6,335,573 +500,000 0.63% 2,090,739
2019-02-12 2019-02-08 0.375 5,835,573 -50,000 0.58% 2,188,340
2019-02-11 2019-02-04 0.370 5,885,573 -700,000 0.58% 2,177,662
2019-02-08 2019-01-31 0.360 6,585,573 +10,000 0.65% 2,370,806
2019-02-01 2019-01-30 0.385 6,575,573 -172,000 0.65% 2,531,596
2019-01-31 2019-01-29 0.315 6,747,573 -10,000 0.67% 2,125,485
2019-01-17 2019-01-15 0.305 6,757,573 +600,000 0.67% 2,061,060
2019-01-09 2019-01-07 0.305 6,157,573 -10,000 0.61% 1,878,060
2018-12-19 2018-12-17 0.310 6,167,573 +260,000 0.61% 1,911,948
2018-12-17 2018-12-13 0.310 5,907,573 +300,000 0.58% 1,831,348
2018-12-05 2018-12-03 0.345 5,607,573 +600,000 0.55% 1,934,613
2018-12-04 2018-11-30 0.360 5,007,573 +600,000 0.49% 1,802,726
2018-11-30 2018-11-28 0.335 4,407,573 +1,200,000 0.44% 1,476,537
2018-11-26 2018-11-22 0.315 3,207,573 +900,000 0.32% 1,010,385
2018-10-31 2018-10-29 0.340 2,307,573 -140,000 0.23% 784,575
2018-10-23 2018-10-19 0.340 2,447,573 +200,000 0.24% 832,175
2018-10-19 2018-10-16 0.330 2,247,573 +40,000 0.22% 741,699
2018-10-18 2018-10-15 0.310 2,207,573 +10,000 0.22% 684,348
2018-10-15 2018-10-11 0.460 2,197,573 -40,000 0.22% 1,010,884
2018-10-10 2018-10-08 0.540 2,237,573 +2,000 0.22% 1,208,289
2018-10-02 2018-09-27 0.640 2,235,573 +30,000 0.22% 1,430,767
2018-09-11 2018-09-07 0.750 2,205,573 -20,000 0.22% 1,654,180
2018-09-06 2018-09-04 0.790 2,225,573 -90,000 0.22% 1,758,203
2018-09-04 2018-08-31 0.800 2,315,573 +90,000 0.23% 1,852,458
2018-08-27 2018-08-23 0.780 2,225,573 -50,000 0.22% 1,735,947
2018-08-24 2018-08-22 0.780 2,275,573 +46,000 0.22% 1,774,947
2018-08-23 2018-08-21 0.800 2,229,573 +74,000 0.22% 1,783,658
2018-08-22 2018-08-20 0.850 2,155,573 -30,110 0.21% 1,832,237
2018-08-21 2018-08-17 0.740 2,185,683 +30,000 0.22% 1,617,405
2018-08-16 2018-08-14 0.720 2,155,683 -10,000 0.21% 1,552,092
2018-08-14 2018-08-10 0.750 2,165,683 -2,000 0.21% 1,624,262
2018-08-08 2018-08-06 0.730 2,167,683 -10,000 0.21% 1,582,409
2018-08-07 2018-08-03 0.740 2,177,683 -50,000 0.21% 1,611,485
2018-07-30 2018-07-26 0.820 2,227,683 +104,000 0.22% 1,826,700
2018-07-27 2018-07-25 0.820 2,123,683 +180,000 0.21% 1,741,420
2018-07-23 2018-07-19 0.760 1,943,683 -80,000 0.19% 1,477,199
2018-07-19 2018-07-17 0.740 2,023,683 +200,000 0.20% 1,497,525
2018-07-18 2018-07-16 0.770 1,823,683 +50,000 0.18% 1,404,236
2018-07-17 2018-07-13 0.800 1,773,683 -110,000 0.18% 1,418,946
2018-07-12 2018-07-10 0.660 1,883,683 +12,000 0.19% 1,243,231
2018-07-11 2018-07-09 0.660 1,871,683 +10,000 0.18% 1,235,311
2018-07-06 2018-07-04 0.670 1,861,683 -58,000 0.18% 1,247,328
2018-07-05 2018-07-03 0.670 1,919,683 +48,000 0.19% 1,286,188
2018-07-04 2018-06-29 0.700 1,871,683 -20,000 0.18% 1,310,178
2018-07-03 2018-06-28 0.700 1,891,683 +16,000 0.19% 1,324,178
2018-06-29 2018-06-27 0.710 1,875,683 -102,000 0.19% 1,331,735
2018-06-25 2018-06-21 0.760 1,977,683 -6,000 0.20% 1,503,039
2018-06-22 2018-06-20 0.780 1,983,683 -8,000 0.20% 1,547,273
2018-06-21 2018-06-19 0.760 1,991,683 -22,000 0.20% 1,513,679
2018-06-20 2018-06-15 0.860 2,013,683 -8,000 0.20% 1,731,767
2018-06-19 2018-06-14 0.860 2,021,683 -50,000 0.20% 1,738,647
2018-06-12 2018-06-08 0.870 2,071,683 -282,000 0.20% 1,802,364
2018-06-11 2018-06-07 0.900 2,353,683 +532,000 0.23% 2,118,315
2018-06-07 2018-06-05 0.820 1,821,683 -24,000 0.18% 1,493,780
2018-06-06 2018-06-04 0.820 1,845,683 +12,000 0.18% 1,513,460
2018-06-05 2018-06-01 0.770 1,833,683 -10,000 0.18% 1,411,936
2018-06-04 2018-05-31 0.790 1,843,683 -6,000 0.18% 1,456,510
2018-06-01 2018-05-30 0.770 1,849,683 -70,000 0.18% 1,424,256
2018-05-31 2018-05-29 0.680 1,919,683 +18,000 0.19% 1,305,384
2018-05-29 2018-05-25 0.720 1,901,683 -114,000 0.19% 1,369,212
2018-05-28 2018-05-24 0.740 2,015,683 -20,000 0.20% 1,491,605
2018-05-25 2018-05-23 0.740 2,035,683 +12,000 0.20% 1,506,405
2018-05-23 2018-05-18 0.770 2,023,683 +10,000 0.20% 1,558,236
2018-05-21 2018-05-17 0.760 2,013,683 +10,000 0.20% 1,530,399
2018-05-18 2018-05-16 0.760 2,003,683 -244,000 0.20% 1,522,799
2018-05-17 2018-05-15 0.780 2,247,683 +58,000 0.22% 1,753,193
2018-05-16 2018-05-14 0.830 2,189,683 +2,000 0.22% 1,817,437
2018-05-15 2018-05-11 0.830 2,187,683 -114,000 0.22% 1,815,777
2018-05-14 2018-05-10 0.830 2,301,683 -444,000 0.23% 1,910,397
2018-05-11 2018-05-09 0.880 2,745,683 +490,000 0.27% 2,416,201
2018-05-10 2018-05-08 0.980 2,255,683 -1,238,000 0.22% 2,210,569
2018-05-09 2018-05-07 0.930 3,493,683 -202,000 0.34% 3,249,125
2018-05-08 2018-05-04 0.900 3,695,683 +428,000 0.36% 3,326,115
2018-05-07 2018-05-03 0.990 3,267,683 +342,000 0.32% 3,235,006
2018-05-04 2018-05-02 0.670 2,925,683 +404,000 0.29% 1,960,208
2018-05-02 2018-04-27 0.550 2,521,683 -92,000 0.25% 1,386,926
2018-04-30 2018-04-26 0.550 2,613,683 +244,000 0.26% 1,437,526
2018-04-27 2018-04-25 0.570 2,369,683 +20,000 0.23% 1,350,719
2018-04-26 2018-04-24 0.590 2,349,683 -20,000 0.23% 1,386,313
2018-04-25 2018-04-23 0.570 2,369,683 -10,838,000 0.23% 1,350,719
2018-04-24 2018-04-20 0.550 13,207,683 +71,000 1.30% 7,264,226
2018-04-23 2018-04-19 0.580 13,136,683 +24,000 1.30% 7,619,276
2018-04-20 2018-04-18 0.560 13,112,683 +126,000 1.29% 7,343,102
2018-04-19 2018-04-17 0.570 12,986,683 +474,000 1.28% 7,402,409
2018-04-18 2018-04-16 0.610 12,512,683 -1,012,000 1.24% 7,632,737
2018-04-17 2018-04-13 0.650 13,524,683 +40,000 1.34% 8,791,044
2018-04-16 2018-04-12 0.670 13,484,683 +6,000 1.33% 9,034,738
2018-04-13 2018-04-11 0.670 13,478,683 -126,000 1.33% 9,030,718
2018-04-12 2018-04-10 0.670 13,604,683 +6,000 1.34% 9,115,138
2018-04-11 2018-04-09 0.690 13,598,683 +868,000 1.34% 9,383,091
2018-04-10 2018-04-06 0.660 12,730,683 -4,000 1.26% 8,402,251
2018-04-06 2018-04-03 0.690 12,734,683 +2,000 1.26% 8,786,931
2018-04-04 2018-03-29 0.690 12,732,683 +6,000 1.26% 8,785,551
2018-04-03 2018-03-28 0.750 12,726,683 +1,119,441 1.26% 9,545,012
2018-03-29 2018-03-27 0.770 11,607,242 +622,559 1.15% 8,937,576
2018-03-28 2018-03-26 0.800 10,984,683 -3,186,000 1.08% 8,787,746
2018-03-27 2018-03-23 0.740 14,170,683 -338,000 1.40% 10,486,305
2018-03-26 2018-03-22 0.720 14,508,683 +1,864,000 1.43% 10,446,252
2018-03-23 2018-03-21 0.870 12,644,683 -252,000 1.25% 11,000,874
2018-03-22 2018-03-20 1.080 12,896,683 -92,000 1.27% 13,928,418
2018-03-21 2018-03-19 1.010 12,988,683 +279,820 1.28% 13,118,570
2018-03-20 2018-03-16 1.170 12,708,863 +12,532,350 1.25% 14,869,370
2018-03-19 2018-03-15 1.270 176,513 +57,000 0.19% 224,172
2018-03-16 2018-03-14 2.120 119,513 -20,000 0.13% 253,368
2018-03-15 2018-03-13 2.790 139,513 -3,150 0.15% 389,241
2018-03-13 2018-03-09 2.870 142,663 -2,600 0.15% 409,443
2018-03-12 2018-03-08 2.850 145,263 +18,000 0.16% 414,000
2018-03-08 2018-03-06 2.630 127,263 -48,050 0.14% 334,702
2018-03-07 2018-03-05 2.500 175,313 +12,000 0.19% 438,282
2018-03-06 2018-03-02 2.490 163,313 -2,500 0.18% 406,649
2018-03-05 2018-03-01 2.450 165,813 -43,900 0.18% 406,242
2018-03-02 2018-02-28 2.330 209,713 -3,300 0.23% 488,631
2018-03-01 2018-02-27 2.180 213,013 +20,000 0.23% 464,368
2018-02-27 2018-02-23 2.050 193,013 +4,000 0.21% 395,677
2018-02-21 2018-02-15 1.800 189,013 -10,000 0.21% 340,223
2018-02-20 2018-02-13 1.850 199,013 -273,550 0.22% 368,174
2018-02-14 2018-02-12 7.326 472,563 +4,760 0.51% 3,461,863
2018-02-13 2018-02-09 1.378 467,803 +269,057 0.51% 644,834
2018-02-12 2018-02-08 1.483 198,746 -464,407 0.52% 294,712
2018-02-09 2018-02-07 1.525 663,153 +253,527 0.30% 1,011,062
2018-02-08 2018-02-06 1.546 409,626 -23,940 0.19% 633,083
2018-02-05 2018-02-01 1.650 433,566 -33,517 0.20% 715,358
2018-01-31 2018-01-29 1.629 467,083 -4,788 0.21% 760,904
2018-01-30 2018-01-26 1.629 471,871 +4,788 0.21% 768,704
2018-01-24 2018-01-22 1.629 467,083 +4,789 0.21% 760,904
2018-01-23 2018-01-19 1.650 462,294 +19,511 0.21% 762,758
2018-01-22 2018-01-18 1.733 442,783 -98,514 0.20% 767,556
2018-01-18 2018-01-16 1.546 541,297 +47,880 0.25% 836,582
2018-01-17 2018-01-15 1.566 493,417 +34,354 0.22% 772,888
2018-01-16 2018-01-12 1.629 459,063 +2,035 0.21% 747,839
2018-01-15 2018-01-11 1.733 457,028 -16,758 0.21% 792,250
2018-01-12 2018-01-10 1.796 473,786 +30,285 0.21% 850,985
2018-01-11 2018-01-09 1.733 443,501 -50,873 0.20% 768,801
2018-01-10 2018-01-08 1.984 494,374 +41,536 0.22% 980,890
2018-01-09 2018-01-05 1.546 452,838 +25,377 0.21% 699,867
2018-01-05 2018-01-03 1.378 427,461 +9,456 0.19% 589,226
2018-01-04 2018-01-02 1.337 418,005 +6,703 0.19% 558,731
2017-12-29 2017-12-27 1.274 411,302 -479 0.19% 524,001
2017-12-28 2017-12-22 1.295 411,781 -119 0.19% 533,211
2017-11-29 2017-11-27 1.358 411,900 -1,915 0.19% 559,173
2017-11-28 2017-11-24 1.462 413,815 +7,660 0.19% 604,986
2017-11-24 2017-11-22 1.420 406,155 -13,430 0.18% 576,822
2017-11-23 2017-11-21 1.420 419,585 -216 0.19% 595,895
2017-11-22 2017-11-20 1.420 419,801 -4,309 0.19% 596,202
2017-11-20 2017-11-16 1.462 424,110 -33,037 0.19% 620,037
2017-11-17 2017-11-15 1.546 457,147 -838 0.21% 706,527
2017-11-16 2017-11-14 1.566 457,985 -359 0.21% 717,387
2017-11-14 2017-11-10 1.566 458,344 +74,214 0.21% 717,950
2017-11-13 2017-11-09 1.546 384,130 +38,305 0.17% 593,678
2017-11-10 2017-11-08 1.546 345,825 -49,676 0.16% 534,477
2017-11-09 2017-11-07 1.587 395,501 -359 0.18% 627,773
2017-11-08 2017-11-06 1.546 395,860 +9,576 0.18% 611,807
2017-11-07 2017-11-03 1.587 386,284 -78,524 0.18% 613,143
2017-11-06 2017-11-02 1.692 464,808 +4,668 0.21% 786,321
2017-11-03 2017-11-01 1.504 460,140 -38,304 0.21% 691,932
2017-11-02 2017-10-31 1.462 498,444 +1,436 0.23% 728,712
2017-11-01 2017-10-30 1.462 497,008 +43,212 0.23% 726,612
2017-10-31 2017-10-27 1.483 453,796 -1,556 0.21% 672,915
2017-10-30 2017-10-26 1.399 455,352 +16,280 0.21% 637,182
2017-10-27 2017-10-25 1.566 439,072 +36,628 0.20% 687,762
2017-10-26 2017-10-24 1.650 402,444 -198,225 0.18% 664,009
2017-10-25 2017-10-23 1.942 600,669 +200,260 0.27% 1,166,700
2017-10-23 2017-10-19 3.801 400,409 -7,661 0.18% 1,522,006
2017-10-20 2017-10-18 3.718 408,070 -7,182 0.19% 1,517,036
2017-10-18 2017-10-16 3.885 415,252 +14,843 0.19% 1,613,117
2017-10-17 2017-10-13 3.759 400,409 -12,688 0.18% 1,505,281
2017-10-16 2017-10-12 3.718 413,097 +12,688 0.19% 1,535,724
2017-10-13 2017-10-11 3.885 400,409 -32,798 0.18% 1,555,457
2017-10-12 2017-10-10 4.177 433,207 +32,798 0.20% 1,809,534
2017-10-09 2017-10-04 3.467 400,409 -7,182 0.18% 1,388,203
2017-10-04 2017-09-29 3.509 407,591 +7,182 0.18% 1,430,129
2017-09-29 2017-09-27 3.425 400,409 +11,970 0.18% 1,371,478
2017-09-28 2017-09-26 3.425 388,439 +7,182 0.18% 1,330,479
2017-09-19 2017-09-15 3.383 381,257 +2,394 0.17% 1,289,953
2017-09-13 2017-09-11 3.634 378,863 +2,394 0.17% 1,376,806
2017-09-04 2017-08-31 3.759 376,469 -2,394 0.17% 1,415,282
2017-08-28 2017-08-24 3.634 378,863 -95,761 0.17% 1,376,806
2017-08-24 2017-08-21 3.843 474,624 +2,514 0.22% 1,823,932
2017-08-16 2017-08-14 4.010 472,110 +47,881 0.21% 1,893,153
2017-08-14 2017-08-10 3.718 424,229 -4,789 0.19% 1,577,108
2017-08-09 2017-08-07 3.968 429,018 +9,577 0.19% 1,702,434
2017-08-04 2017-08-02 4.219 419,441 -2,394 0.19% 1,769,553
2017-08-03 2017-08-01 4.177 421,835 +42,134 0.19% 1,762,032
2017-08-01 2017-07-28 4.344 379,701 -3,591 0.17% 1,649,477
2017-07-31 2017-07-27 4.302 383,292 +3,591 0.17% 1,649,067
2017-07-27 2017-07-25 4.177 379,701 -14,364 0.17% 1,586,036
2017-07-26 2017-07-24 4.052 394,065 +1,915 0.18% 1,596,654
2017-07-25 2017-07-21 4.595 392,150 -29,446 0.18% 1,801,840
2017-07-24 2017-07-20 5.012 421,596 +55,063 0.19% 2,113,241
2017-07-20 2017-07-18 3.425 366,533 -2,993 0.17% 1,255,446
2017-07-18 2017-07-14 3.509 369,526 -9,097 0.17% 1,296,569
2017-07-17 2017-07-13 3.258 378,623 +1,197 0.17% 1,233,596
2017-07-14 2017-07-12 3.342 377,426 +46,085 0.17% 1,261,226
2017-07-13 2017-07-11 3.634 331,341 -1,676 0.15% 1,204,109
2017-07-12 2017-07-10 3.718 333,017 -15,202 0.15% 1,238,020
2017-07-11 2017-07-07 5.012 348,219 +13,765 0.16% 1,745,440
2017-07-06 2017-07-04 6.349 334,454 -14,364 0.15% 2,123,495
2017-07-05 2017-07-03 5.973 348,818 -11,371 0.16% 2,083,561
2017-07-04 2017-06-30 6.725 360,189 -5,267 0.16% 2,422,298
2017-07-03 2017-06-29 7.185 365,456 +4,788 0.17% 2,625,637
2017-06-29 2017-06-27 8.104 360,668 -3,112 0.16% 2,922,675
2017-06-26 2017-06-22 8.479 363,780 +14,364 0.17% 3,084,651
2017-06-16 2017-06-14 8.981 349,416 +2,394 0.16% 3,137,997
2017-06-09 2017-06-07 8.855 347,022 +2,394 0.16% 3,073,011
2017-06-05 2017-06-01 8.897 344,628 +5,985 0.16% 3,066,206
2017-05-12 2017-05-10 9.064 338,643 +4,788 0.15% 3,069,538
2017-04-28 2017-04-26 9.649 333,855 -2,394 0.15% 3,221,373
2017-04-21 2017-04-19 9.691 336,249 -5,506 0.15% 3,258,519
2017-04-20 2017-04-18 9.816 341,755 +1,915 0.16% 3,354,702
2017-04-18 2017-04-12 9.733 339,840 +1,556 0.15% 3,307,513
2017-04-13 2017-04-11 10.025 338,284 -2,155 0.15% 3,391,282
2017-04-12 2017-04-10 10.067 340,439 -5,865 0.15% 3,427,106
2017-04-11 2017-04-07 9.816 346,304 +14,364 0.16% 3,399,355
2017-04-10 2017-04-06 9.440 331,940 +74,694 0.15% 3,133,569
2017-04-07 2017-04-05 9.774 257,246 +11,252 0.12% 2,514,408
2017-04-05 2017-03-31 8.981 245,994 -718 0.11% 2,209,196
2017-03-30 2017-03-28 9.022 246,712 -120 0.11% 2,225,949
2017-03-24 2017-03-22 8.605 246,832 +2,274 0.11% 2,123,928
2017-03-02 2017-02-28 9.315 244,558 -2,992 0.11% 2,278,022
2017-02-17 2017-02-15 9.607 247,550 -2,394 0.11% 2,378,274
2017-02-10 2017-02-08 9.649 249,944 +5,386 0.11% 2,411,715
2017-02-01 2017-01-25 9.398 244,558 -2,035 0.11% 2,298,453
2016-12-09 2016-12-07 10.234 246,593 -5,985 0.11% 2,523,586
2016-11-29 2016-11-25 10.693 252,578 +7,182 0.11% 2,700,889
2016-11-23 2016-11-21 10.276 245,396 -4,788 0.11% 2,521,586
2016-11-22 2016-11-18 9.398 250,184 +4,788 0.11% 2,351,328
2016-11-10 2016-11-08 8.479 245,396 +120 0.11% 2,080,821
2016-10-31 2016-10-27 9.524 245,276 +23,940 0.11% 2,335,937
2016-10-27 2016-10-25 9.983 221,336 +1,437 0.10% 2,209,638
2016-10-25 2016-10-20 10.067 219,899 +12,927 0.10% 2,213,663
2016-10-20 2016-10-18 10.401 206,972 +5,985 0.09% 2,152,693
2016-10-13 2016-10-11 11.445 200,987 -20,349 0.09% 2,300,328
2016-10-12 2016-10-07 11.487 221,336 +13,167 0.10% 2,542,471
2016-10-03 2016-09-29 11.445 208,169 +7,182 0.09% 2,382,527
2016-09-19 2016-09-14 12.322 200,987 -15,800 0.09% 2,476,630
2016-09-15 2016-09-13 12.615 216,787 -1,197 0.10% 2,734,711
2016-09-14 2016-09-12 12.573 217,984 +718 0.10% 2,740,705
2016-09-13 2016-09-09 12.949 217,266 +15,082 0.10% 2,813,356
2016-09-08 2016-09-06 13.158 202,184 -5,985 0.09% 2,660,287
2016-09-02 2016-08-31 13.074 208,169 -4,788 0.09% 2,721,646
2016-08-29 2016-08-25 12.949 212,957 -1,197 0.10% 2,757,559
2016-08-26 2016-08-24 12.824 214,154 -1,197 0.10% 2,746,223
2016-08-25 2016-08-23 12.740 215,351 -20,588 0.10% 2,743,582
2016-08-24 2016-08-22 12.740 235,939 -3,352 0.11% 3,005,874
2016-08-22 2016-08-18 12.698 239,291 -47,881 0.11% 3,038,583
2016-08-18 2016-08-16 12.573 287,172 -8,379 0.13% 3,610,603
2016-08-15 2016-08-11 13.241 295,551 -4,788 0.13% 3,913,478
2016-08-10 2016-08-08 13.116 300,339 +9,576 0.14% 3,939,241
2016-08-08 2016-08-04 12.824 290,763 -1,197 0.13% 3,728,625
2016-08-03 2016-07-29 12.698 291,960 -11,970 0.13% 3,707,389
2016-07-28 2016-07-26 12.657 303,930 +11,970 0.14% 3,846,692
2016-07-25 2016-07-21 12.698 291,960 +4,788 0.13% 3,707,389
2016-07-20 2016-07-18 12.197 287,172 -1,795 0.13% 3,502,645
2016-07-04 2016-06-29 11.236 288,967 -5,387 0.13% 3,246,921
2016-06-29 2016-06-27 10.610 294,354 -7,182 0.13% 3,123,021
2016-06-27 2016-06-23 9.816 301,536 -8,020 0.14% 2,959,908
2016-06-22 2016-06-20 11.320 309,556 -1,795 0.14% 3,504,126
2016-06-17 2016-06-15 12.364 311,351 +1,197 0.14% 3,849,579
2016-06-15 2016-06-13 12.197 310,154 -2,394 0.14% 3,782,957
2016-06-06 2016-06-02 12.907 312,548 -1,197 0.14% 4,034,098
2016-06-02 2016-05-31 13.241 313,745 -1,317 0.14% 4,154,390
2016-06-01 2016-05-30 12.573 315,062 -3,830 0.14% 3,961,263
2016-05-27 2016-05-25 12.740 318,892 -359 0.14% 4,062,699
2016-05-26 2016-05-24 12.406 319,251 +1,675 0.14% 3,960,590
2016-05-23 2016-05-19 13.534 317,576 -718 0.14% 4,297,975
2016-05-19 2016-05-17 13.575 318,294 +5,506 0.14% 4,320,988
2016-05-06 2016-05-04 12.113 312,788 +1,676 0.14% 3,788,954
2016-05-05 2016-05-03 12.489 311,112 -4,788 0.14% 3,885,610
2016-04-27 2016-04-25 12.740 315,900 -1,101 0.14% 4,024,581
2016-04-21 2016-04-19 12.865 317,001 -4,788 0.14% 4,078,332
2016-04-19 2016-04-15 12.782 321,789 -7,182 0.15% 4,113,048
2016-04-18 2016-04-14 12.698 328,971 +15,561 0.15% 4,177,365
2016-04-15 2016-04-13 12.322 313,410 +10,534 0.14% 3,861,945
2016-04-14 2016-04-12 11.696 302,876 -1,197 0.14% 3,542,371
2016-04-13 2016-04-11 11.696 304,073 -1,556 0.14% 3,556,371
2016-04-11 2016-04-07 9.190 305,629 -8,858 0.14% 2,808,591
2016-04-06 2016-04-01 8.939 314,487 +13,885 0.14% 2,811,174
2016-04-05 2016-03-31 8.897 300,602 +10,055 0.14% 2,674,500
2016-03-31 2016-03-29 8.730 290,547 -4,788 0.13% 2,536,494
2016-03-30 2016-03-24 8.897 295,335 +2,394 0.13% 2,627,639
2016-03-29 2016-03-23 8.897 292,941 +35,910 0.13% 2,606,339
2016-03-23 2016-03-21 8.939 257,031 +2,394 0.12% 2,297,579
2016-03-22 2016-03-18 9.190 254,637 +4,788 0.12% 2,339,998
2016-03-14 2016-03-10 8.730 249,849 +719 0.11% 2,181,198
2016-01-07 2016-01-05 8.814 249,130 +8,379 0.11% 2,195,734
2016-01-05 2015-12-31 8.814 240,751 -23,941 0.11% 2,121,885
2015-12-30 2015-12-28 9.440 264,692 +5,267 0.12% 2,498,737
2015-12-29 2015-12-24 9.148 259,425 -2,394 0.12% 2,373,161
2015-12-22 2015-12-18 8.772 261,819 +2,394 0.12% 2,296,633
2015-12-18 2015-12-16 8.730 259,425 +2,394 0.12% 2,264,797
2015-12-17 2015-12-15 8.479 257,031 +2,394 0.12% 2,179,479
2015-12-02 2015-11-30 9.607 254,637 +3,831 0.12% 2,446,361
2015-12-01 2015-11-27 8.396 250,806 +3,351 0.11% 2,105,742
2015-11-27 2015-11-25 8.271 247,455 +16,759 0.11% 2,046,598
2015-10-12 2015-10-08 8.396 230,696 +119 0.10% 1,936,901
2015-10-07 2015-10-05 9.106 230,577 +718 0.10% 2,099,634
2015-10-06 2015-10-02 9.022 229,859 -9,576 0.10% 2,073,894
2015-10-02 2015-09-29 9.106 239,435 +9,457 0.11% 2,180,295
2015-09-01 2015-08-28 10.192 229,978 -1,676 0.10% 2,343,945
2015-08-28 2015-08-26 9.649 231,654 -239 0.11% 2,235,234
2015-08-17 2015-08-13 11.905 231,893 -958 0.11% 2,760,601
2015-08-10 2015-08-06 12.197 232,851 +239 0.11% 2,840,090
2015-07-29 2015-07-27 11.905 232,612 +958 0.11% 2,769,161
2015-07-21 2015-07-17 12.615 231,654 -2,035 0.11% 2,922,254
2015-07-15 2015-07-13 12.030 233,689 +718 0.11% 2,811,266
2015-07-13 2015-07-09 10.986 232,971 +18,075 0.11% 2,559,345
2015-07-09 2015-07-07 10.986 214,896 -4,788 0.10% 2,360,779
2015-07-08 2015-07-06 11.278 219,684 -9,576 0.10% 2,477,613
2015-07-06 2015-07-02 12.364 229,260 +2,394 0.10% 2,834,596
2015-07-03 2015-06-30 12.364 226,866 +718 0.10% 2,804,997
2015-07-02 2015-06-29 12.322 226,148 -8,139 0.10% 2,786,673
2015-06-30 2015-06-26 12.949 234,287 -2,395 0.11% 3,033,759
2015-06-26 2015-06-24 13.367 236,682 +27,532 0.11% 3,163,635
2015-06-25 2015-06-23 13.325 209,150 -599 0.09% 2,786,890
2015-06-22 2015-06-18 12.991 209,749 +2,394 0.10% 2,724,780
2015-06-18 2015-06-16 13.575 207,355 -12,449 0.09% 2,814,940
2015-06-16 2015-06-12 14.160 219,804 -2,394 0.10% 3,112,479
2015-06-12 2015-06-10 14.369 222,198 -718 0.10% 3,192,786
2015-06-11 2015-06-09 14.118 222,916 -31,242 0.10% 3,147,235
2015-06-10 2015-06-08 14.787 254,158 -5,506 0.12% 3,758,186
2015-06-09 2015-06-05 14.453 259,664 -3,352 0.12% 3,752,831
2015-06-08 2015-06-04 14.787 263,016 -7,182 0.12% 3,889,167
2015-06-05 2015-06-03 13.993 270,198 -28,728 0.12% 3,780,926
2015-06-04 2015-06-02 14.077 298,926 +2,394 0.14% 4,207,894
2015-06-03 2015-06-01 13.492 296,532 -52,094 0.13% 4,000,786
2015-06-02 2015-05-29 13.032 348,626 -45,486 0.16% 4,543,448
2015-06-01 2015-05-28 12.949 394,112 -42,374 0.18% 5,103,317
2015-05-29 2015-05-27 12.907 436,486 -16,759 0.20% 5,633,782
2015-05-28 2015-05-26 12.740 453,245 -226,235 0.21% 5,774,363
2015-05-27 2015-05-22 13.367 679,480 -49,556 0.31% 9,082,342
2015-05-26 2015-05-21 12.072 729,036 -34,714 0.33% 8,800,716
2015-05-22 2015-05-20 11.905 763,750 -20,349 0.35% 9,092,165
2015-05-21 2015-05-19 12.030 784,099 -4,788 0.36% 9,432,669
2015-05-20 2015-05-18 11.195 788,887 +23,940 0.36% 8,831,222
2015-05-14 2015-05-12 11.153 764,947 +18,674 0.35% 8,531,273
2015-05-13 2015-05-11 11.278 746,273 +73,017 0.34% 8,416,523
2015-05-12 2015-05-08 10.526 673,256 +71,821 0.31% 7,086,829
2015-05-11 2015-05-07 10.693 601,435 -7,182 0.27% 6,431,316
2015-05-08 2015-05-06 10.860 608,617 +95,761 0.28% 6,609,805
2015-05-07 2015-05-05 11.236 512,856 -2,394 0.23% 5,762,606
2015-05-06 2015-05-04 11.696 515,250 +163,991 0.23% 6,026,251
2015-05-05 2015-04-30 11.612 351,259 +112,519 0.16% 4,078,904
2015-04-30 2015-04-28 11.905 238,740 +2,274 0.11% 2,842,112
2015-04-27 2015-04-23 12.072 236,466 -3,351 0.11% 2,854,551
2015-04-23 2015-04-21 12.072 239,817 +32,199 0.11% 2,895,003
2015-04-21 2015-04-17 12.113 207,618 +7,781 0.09% 2,514,978
2015-04-17 2015-04-15 11.988 199,837 +47,881 0.09% 2,395,681
2015-04-16 2015-04-14 11.946 151,956 -2,394 0.07% 1,815,328
2015-04-15 2015-04-13 12.113 154,350 +11,970 0.07% 1,869,717
2015-04-13 2015-04-09 12.281 142,380 -17,956 0.06% 1,748,508
2015-04-10 2015-04-08 12.030 160,336 -3,591 0.07% 1,928,834
2015-04-02 2015-03-31 12.155 163,927 +2,394 0.07% 1,992,575
2015-04-01 2015-03-30 12.448 161,533 -2,394 0.07% 2,010,707
2015-03-25 2015-03-23 12.406 163,927 -4,788 0.07% 2,033,659
2015-03-23 2015-03-19 12.406 168,715 +4,788 0.08% 2,093,058
2015-03-18 2015-03-16 12.531 163,927 +2,394 0.07% 2,054,201
2015-03-16 2015-03-12 12.531 161,533 +3,352 0.07% 2,024,201
2015-03-13 2015-03-11 12.531 158,181 +599 0.07% 1,982,197
2015-03-12 2015-03-10 12.657 157,582 +1,197 0.07% 1,994,438
2015-03-09 2015-03-05 12.531 156,385 -7,901 0.07% 1,959,691
2015-03-03 2015-02-27 12.907 164,286 -1,795 0.07% 2,120,461
2015-02-27 2015-02-25 13.032 166,081 +4,189 0.08% 2,164,441
2015-02-17 2015-02-13 13.408 161,892 +3,352 0.07% 2,170,709
2015-02-13 2015-02-11 13.408 158,540 -1,197 0.07% 2,125,764
2015-02-12 2015-02-10 13.367 159,737 -4,788 0.07% 2,135,142
2015-01-30 2015-01-28 15.163 164,525 -16,758 0.07% 2,494,651
2015-01-29 2015-01-27 15.121 181,283 +16,758 0.08% 2,741,176
2015-01-27 2015-01-23 15.037 164,525 +2,394 0.07% 2,474,034
2015-01-23 2015-01-21 14.829 162,131 +1,915 0.07% 2,404,172
2015-01-22 2015-01-20 14.703 160,216 +2,394 0.07% 2,355,699
2015-01-21 2015-01-19 15.205 157,822 -21,546 0.07% 2,399,607
2015-01-20 2015-01-16 15.413 179,368 -7,182 0.08% 2,764,665
2015-01-19 2015-01-15 15.664 186,550 +18,673 0.08% 2,922,118
2015-01-16 2015-01-14 15.622 167,877 -479 0.08% 2,622,612
2015-01-15 2015-01-13 15.455 168,356 -478 0.09% 2,601,965
2015-01-14 2015-01-12 15.455 168,834 +1,398 0.09% 2,609,353
2015-01-13 2015-01-09 15.413 167,436 -3,950 0.09% 2,580,753
2015-01-12 2015-01-08 14.787 171,386 +1,915 0.10% 2,534,252
2015-01-09 2015-01-07 14.202 169,471 +1,795 0.10% 2,406,831
2015-01-08 2015-01-06 14.118 167,676 -2,633 0.09% 2,367,330
2015-01-02 2014-12-29 14.787 170,309 -2,394 0.16% 2,518,327
2014-12-30 2014-12-24 14.578 172,703 +2,394 0.16% 2,517,657
2014-12-29 2014-12-22 14.202 170,309 +7,182 0.16% 2,418,732
2014-12-18 2014-12-16 13.701 163,127 -1,556 0.15% 2,234,966
2014-12-17 2014-12-15 13.951 164,683 +4,788 0.15% 2,297,558
2014-12-12 2014-12-10 13.784 159,895 -12,808 0.15% 2,204,043
2014-12-05 2014-12-03 14.620 172,703 -2,873 0.16% 2,524,871
2014-11-27 2014-11-25 15.037 175,576 +4,908 0.16% 2,640,212
2014-11-26 2014-11-24 15.246 170,668 +6,464 0.16% 2,602,053
2014-11-25 2014-11-21 15.037 164,204 +1,316 0.15% 2,469,207
2014-11-24 2014-11-20 16.374 162,888 +3,591 0.15% 2,667,143
2014-11-20 2014-11-18 16.708 159,297 +958 0.15% 2,661,576
2014-11-12 2014-11-10 17.168 158,339 +2,394 0.15% 2,718,322
2014-11-07 2014-11-05 17.711 155,945 +2,873 0.14% 2,761,904
2014-11-05 2014-11-03 18.546 153,072 -958 0.14% 2,838,899
2014-11-04 2014-10-31 17.794 154,030 -718 0.14% 2,740,855
2014-10-29 2014-10-27 16.834 154,748 +2,394 0.14% 2,604,961
2014-10-22 2014-10-20 17.293 152,354 -120 0.14% 2,634,665
2014-10-21 2014-10-17 17.377 152,474 -2,394 0.14% 2,649,478
2014-10-17 2014-10-15 17.585 154,868 -2,633 0.14% 2,723,422
2014-10-16 2014-10-14 16.917 157,501 +1,436 0.15% 2,664,462
2014-10-13 2014-10-09 18.546 156,065 +2,394 0.14% 2,894,408
2014-10-10 2014-10-08 19.214 153,671 -2,154 0.14% 2,952,711
2014-10-09 2014-10-07 19.549 155,825 -1,796 0.14% 3,046,170
2014-10-08 2014-10-06 18.588 157,621 +2,514 0.15% 2,929,849
2014-10-06 2014-09-30 16.332 155,107 +838 0.14% 2,533,258
2014-09-30 2014-09-26 17.293 154,269 -2,873 0.14% 2,667,781
2014-09-29 2014-09-25 16.499 157,142 +3,711 0.15% 2,592,750
2014-09-26 2014-09-24 17.544 153,431 +16,279 0.14% 2,691,743
2014-09-25 2014-09-23 18.212 137,152 -4,788 0.13% 2,497,813
2014-09-24 2014-09-22 18.880 141,940 -5,626 0.13% 2,679,874
2014-09-23 2014-09-19 19.590 147,566 +1,437 0.14% 2,890,882
2014-09-22 2014-09-18 19.340 146,129 -2,394 0.14% 2,826,107
2014-09-19 2014-09-17 20.301 148,523 +11,970 0.14% 3,015,096
2014-09-18 2014-09-16 20.676 136,553 -10,414 0.13% 2,823,434
2014-09-17 2014-09-15 21.011 146,967 +718 0.14% 3,087,870
2014-09-16 2014-09-12 20.969 146,249 +15,561 0.14% 3,066,676
2014-09-15 2014-09-11 20.927 130,688 +1,197 0.12% 2,734,920
2014-09-12 2014-09-10 22.097 129,491 +14,484 0.12% 2,861,320
2014-09-08 2014-09-04 23.183 115,007 -1,197 0.11% 2,666,174
2014-09-04 2014-09-02 22.556 116,204 +239 0.11% 2,621,115
2014-09-01 2014-08-28 23.809 115,965 -119 0.11% 2,761,042
2014-08-29 2014-08-27 23.559 116,084 +1,197 0.11% 2,734,782
2014-08-28 2014-08-26 23.851 114,887 -1,916 0.11% 2,740,174
2014-08-27 2014-08-25 23.726 116,803 +719 0.11% 2,771,236
2014-08-13 2014-08-11 22.765 116,084 +119 0.11% 2,642,653
2014-08-11 2014-08-07 23.433 115,965 +1,197 0.11% 2,717,447
2014-08-05 2014-08-01 23.684 114,768 +120 0.11% 2,718,160
2014-08-01 2014-07-30 24.436 114,648 -359 0.11% 2,801,519
2014-07-24 2014-07-22 24.185 115,007 +479 0.11% 2,781,468
2014-07-21 2014-07-17 24.979 114,528 -1,317 0.11% 2,860,777
2014-07-18 2014-07-16 25.522 115,845 +479 0.11% 2,956,581
2014-07-15 2014-07-11 25.647 115,366 -1,437 0.11% 2,958,812
2014-07-14 2014-07-10 25.856 116,803 -7,182 0.11% 3,020,062
2014-07-11 2014-07-09 25.689 123,985 -3,112 0.12% 3,185,044
2014-07-09 2014-07-07 27.736 127,097 +958 0.12% 3,525,126
2014-07-08 2014-07-04 28.655 126,139 +2,154 0.12% 3,614,471
2014-07-07 2014-07-03 27.276 123,985 -9,695 0.12% 3,381,844
2014-07-04 2014-07-02 25.062 133,680 +478 0.12% 3,350,340
2014-07-03 2014-06-30 24.519 133,202 +1,197 0.12% 3,266,029
2014-06-30 2014-06-26 24.854 132,005 +1,796 0.12% 3,280,791
2014-06-26 2014-06-24 23.642 130,209 +2,394 0.12% 3,078,425
2014-06-24 2014-06-20 24.018 127,815 +838 0.12% 3,069,876
2014-06-19 2014-06-17 23.976 126,977 +1,795 0.12% 3,044,445
2014-06-18 2014-06-16 24.143 125,182 +4,788 0.12% 3,022,323
2014-06-12 2014-06-10 23.642 120,394 +120 0.11% 2,846,377
2014-06-11 2014-06-09 24.854 120,274 +2,394 0.11% 2,989,234
2014-06-10 2014-06-06 24.812 117,880 +239 0.11% 2,924,811
2014-06-06 2014-06-04 25.313 117,641 +479 0.11% 2,977,848
2014-06-05 2014-06-03 26.316 117,162 -1,915 0.11% 3,083,178
2014-06-04 2014-05-30 27.026 119,077 +3,112 0.11% 3,218,128
2014-06-03 2014-05-29 26.357 115,965 -48 0.11% 3,056,522
2014-05-29 2014-05-27 27.026 116,013 +120 0.11% 3,135,322
2014-05-26 2014-05-22 29.031 115,893 +240 0.11% 3,364,443
2014-05-21 2014-05-19 27.736 115,653 +1,197 0.11% 3,207,718
2014-05-19 2014-05-15 28.446 114,456 +359 0.11% 3,255,794
2014-05-16 2014-05-14 29.574 114,097 -24 0.11% 3,374,261
2014-05-15 2014-05-13 30.325 114,121 +479 0.11% 3,460,775
2014-05-12 2014-05-08 29.657 113,642 -1,078 0.11% 3,370,299
2014-05-08 2014-05-05 32.456 114,720 +120 0.11% 3,723,329
2014-05-05 2014-04-30 32.163 114,600 +2,394 0.11% 3,685,925
2014-05-02 2014-04-29 33.166 112,206 +239 0.10% 3,721,412
2014-04-24 2014-04-22 34.043 111,967 -7,182 0.10% 3,811,701
2014-04-23 2014-04-17 34.127 119,149 +240 0.11% 4,066,153
2014-04-16 2014-04-14 34.628 118,909 +119 0.11% 4,117,565
2014-04-15 2014-04-11 35.254 118,790 +3,831 0.11% 4,187,873
2014-04-14 2014-04-10 35.380 114,959 +1,436 0.11% 4,067,219
2014-04-07 2014-04-03 36.466 113,523 -2,394 0.11% 4,139,704
2014-04-04 2014-04-02 36.424 115,917 -2,394 0.11% 4,222,161
2014-04-03 2014-04-01 36.299 118,311 +2,394 0.11% 4,294,535
2014-04-02 2014-03-31 35.463 115,917 -2,035 0.11% 4,110,797
2014-03-31 2014-03-27 34.544 117,952 +958 0.11% 4,074,572
2014-03-28 2014-03-26 35.547 116,994 -1,077 0.11% 4,158,765
2014-03-27 2014-03-25 35.213 118,071 -4,549 0.11% 4,157,594
2014-03-21 2014-03-19 37.009 122,620 +479 0.11% 4,538,018
2014-03-19 2014-03-17 37.385 122,141 -9,576 0.11% 4,566,208
2014-03-18 2014-03-14 36.800 131,717 -1,676 0.12% 4,847,178
2014-03-17 2014-03-13 37.552 133,393 -2,993 0.12% 5,009,149
2014-03-14 2014-03-12 37.802 136,386 +2,993 0.13% 5,155,723
2014-03-13 2014-03-11 37.761 133,393 -14,723 0.12% 5,037,008
2014-03-12 2014-03-10 37.218 148,116 -25,138 0.14% 5,512,529
2014-03-11 2014-03-07 38.053 173,254 +85,108 0.16% 6,592,845
2014-03-10 2014-03-06 36.340 88,146 +9,576 0.08% 3,203,266
2014-03-07 2014-03-05 35.965 78,570 +10,294 0.07% 2,825,733
2014-03-06 2014-03-04 36.048 68,276 -1,436 0.06% 2,461,218
2014-03-04 2014-02-28 36.758 69,712 +2,394 0.06% 2,562,486
2014-03-03 2014-02-27 36.675 67,318 -1,915 0.06% 2,468,863
2014-02-27 2014-02-25 35.797 69,233 +1,915 0.06% 2,478,365
2014-02-21 2014-02-19 35.296 67,318 +1,197 0.06% 2,376,069
2014-02-13 2014-02-11 36.382 66,121 +1,077 0.06% 2,405,630
2014-02-12 2014-02-10 36.967 65,044 -239 0.06% 2,404,483
2014-02-10 2014-02-06 36.633 65,283 -359 0.06% 2,391,503
2014-02-07 2014-02-05 34.377 65,642 -16,639 0.06% 2,256,591
2014-02-06 2014-02-04 36.382 82,281 +1,078 0.08% 2,993,567
2014-02-05 2014-01-30 37.385 81,203 -3,352 0.08% 3,035,752
2014-02-04 2014-01-28 36.675 84,555 -3,352 0.08% 3,101,023
2014-01-29 2014-01-27 35.463 87,907 -91,571 0.08% 3,117,471
2014-01-28 2014-01-24 36.633 179,478 -12,808 0.17% 6,574,792
2014-01-27 2014-01-23 38.680 192,286 +22,743 0.18% 7,437,549
2014-01-24 2014-01-22 39.975 169,543 +58,055 0.16% 6,777,398
2014-01-23 2014-01-21 39.766 111,488 +1,556 0.10% 4,433,394
2014-01-22 2014-01-20 40.601 109,932 -40,698 0.10% 4,463,357
2014-01-21 2014-01-17 41.938 150,630 -79,841 0.14% 6,317,080
2014-01-20 2014-01-16 40.852 230,471 +74,335 0.21% 9,415,131
2014-01-17 2014-01-15 42.439 156,136 -19,631 0.15% 6,626,252
2014-01-16 2014-01-14 43.776 175,767 +96,838 0.16% 7,694,313
2014-01-15 2014-01-13 38.262 78,929 -3,112 0.07% 3,019,975
2014-01-14 2014-01-10 36.758 82,041 +1,077 0.08% 3,015,677
2014-01-13 2014-01-09 37.468 80,964 +3,591 0.08% 3,033,581
2014-01-10 2014-01-08 39.390 77,373 -76,968 0.07% 3,047,701
2014-01-09 2014-01-07 34.753 154,341 +72,300 0.14% 5,363,840
2014-01-06 2014-01-02 32.581 82,041 +4,668 0.08% 2,672,986
2014-01-03 2013-12-31 32.623 77,373 -239 0.07% 2,524,130
2013-12-30 2013-12-24 32.539 77,612 -3,232 0.07% 2,525,443
2013-12-27 2013-12-20 31.244 80,844 +1,556 0.08% 2,525,926
2013-12-23 2013-12-19 31.453 79,288 +7,661 0.07% 2,493,869
2013-12-20 2013-12-18 31.704 71,627 +359 0.07% 2,270,857
2013-12-19 2013-12-17 31.412 71,268 +2,035 0.07% 2,238,637
2013-12-18 2013-12-16 32.999 69,233 -2,394 0.06% 2,284,607
2013-12-17 2013-12-13 33.960 71,627 -3,591 0.07% 2,432,420
2013-12-16 2013-12-12 34.085 75,218 -13,886 0.07% 2,563,794
2013-12-13 2013-12-11 34.461 89,104 +2,394 0.09% 3,070,594
2013-12-12 2013-12-10 34.795 86,710 -1,795 0.08% 3,017,070
2013-12-11 2013-12-09 35.672 88,505 -1,915 0.09% 3,157,162
2013-12-10 2013-12-06 36.340 90,420 -3,951 0.09% 3,285,905
2013-12-09 2013-12-05 34.711 94,371 +5,746 0.09% 3,275,750
2013-12-06 2013-12-04 34.377 88,625 +958 0.09% 3,046,683
2013-12-05 2013-12-03 34.837 87,667 +2,154 0.08% 3,054,031
2013-12-04 2013-12-02 34.711 85,513 +2,873 0.08% 2,968,277
2013-12-03 2013-11-29 35.129 82,640 +599 0.08% 2,903,070
2013-11-29 2013-11-27 36.340 82,041 -3,950 0.08% 2,981,408
2013-11-28 2013-11-26 34.837 85,991 -1,676 0.08% 2,995,644
2013-11-26 2013-11-22 34.252 87,667 -240 0.08% 3,002,764
2013-11-25 2013-11-21 34.085 87,907 +1,916 0.08% 2,996,297
2013-11-22 2013-11-20 34.503 85,991 +1,795 0.08% 2,966,909
2013-11-21 2013-11-19 34.461 84,196 +2,514 0.08% 2,901,460
2013-11-20 2013-11-18 35.046 81,682 -2,155 0.08% 2,862,593
2013-11-19 2013-11-15 35.004 83,837 +6,703 0.08% 2,934,614
2013-11-18 2013-11-14 36.466 77,134 -95 0.07% 2,812,751
2013-11-13 2013-11-11 37.385 77,229 -75,891 0.09% 2,887,185
2013-11-12 2013-11-08 37.218 153,120 +73,736 0.18% 5,698,766
2013-11-08 2013-11-06 40.434 79,384 +3,591 0.09% 3,209,812
2013-11-07 2013-11-05 39.515 75,793 -1,197 0.09% 2,994,963
2013-11-06 2013-11-04 38.972 76,990 -1,077 0.09% 3,000,455
2013-11-05 2013-11-01 38.011 78,067 +479 0.09% 2,967,427
2013-11-04 2013-10-31 37.092 77,588 -1,916 0.09% 2,877,920
2013-11-01 2013-10-30 36.340 79,504 -8,379 0.09% 2,889,212
2013-10-31 2013-10-29 34.628 87,883 -598 0.10% 3,043,201
2013-10-29 2013-10-25 36.716 88,481 -599 0.10% 3,248,704
2013-10-28 2013-10-24 35.338 89,080 +12,689 0.10% 3,147,906
2013-10-25 2013-10-23 35.547 76,391 +5,386 0.09% 2,715,457
2013-10-24 2013-10-22 36.549 71,005 -3,471 0.08% 2,595,184
2013-10-23 2013-10-21 38.847 74,476 -21,906 0.09% 2,893,147
2013-10-22 2013-10-18 35.923 96,382 +7,063 0.11% 3,462,307
2013-10-21 2013-10-17 33.291 89,319 -10,055 0.10% 2,973,537
2013-10-18 2013-10-16 33.500 99,374 -2,155 0.12% 3,329,035
2013-10-17 2013-10-15 33.834 101,529 +2,394 0.12% 3,435,155
2013-10-16 2013-10-11 30.200 99,135 +479 0.11% 2,993,895
2013-10-15 2013-10-10 29.156 98,656 -1,077 0.11% 2,876,406
2013-10-10 2013-10-08 29.031 99,733 +718 0.12% 2,895,309
2013-10-02 2013-09-27 28.780 99,015 -958 0.11% 2,849,649
2013-09-27 2013-09-25 28.070 99,973 +958 0.12% 2,806,230
2013-09-19 2013-09-17 29.239 99,015 -958 0.11% 2,895,144
2013-09-16 2013-09-12 28.153 99,973 +958 0.12% 2,814,582
2013-09-11 2013-09-09 29.156 99,015 -838 0.11% 2,886,873
2013-09-10 2013-09-06 27.694 99,853 +120 0.12% 2,765,323
2013-09-09 2013-09-05 27.945 99,733 -46,923 0.12% 2,786,995
2013-09-06 2013-09-04 28.153 146,656 -2,394 0.17% 4,128,867
2013-09-02 2013-08-29 28.195 149,050 -1,077 0.17% 4,202,493
2013-08-22 2013-08-20 27.360 150,127 -1,437 0.17% 4,107,441
2013-08-20 2013-08-16 28.070 151,564 -957 0.18% 4,254,383
2013-08-13 2013-08-09 27.360 152,521 +598 0.18% 4,172,940
2013-08-05 2013-08-01 28.613 151,923 +4,309 0.18% 4,346,957
2013-08-02 2013-07-31 29.448 147,614 -6,224 0.17% 4,346,982
2013-08-01 2013-07-30 28.404 153,838 -1,437 0.18% 4,369,621
2013-07-31 2013-07-29 28.488 155,275 +9,098 0.18% 4,423,409
2013-07-29 2013-07-25 31.244 146,177 -958 0.17% 4,567,219
2013-07-26 2013-07-24 31.537 147,135 -2,394 0.17% 4,640,173
2013-07-24 2013-07-22 31.662 149,529 +18,195 0.17% 4,734,410
2013-07-23 2013-07-19 29.908 131,334 -3,352 0.15% 3,927,909
2013-07-10 2013-07-08 25.731 134,686 -958 0.16% 3,465,568
2013-07-09 2013-07-05 25.689 135,644 -431 0.16% 3,484,552
2013-07-04 2013-07-02 25.271 136,075 +1,198 0.16% 3,438,784
2013-07-03 2013-06-28 25.313 134,877 -958 0.16% 3,414,143
2013-06-27 2013-06-25 24.227 135,835 -4,309 0.16% 3,290,871
2013-06-26 2013-06-24 25.062 140,144 -5,267 0.16% 3,512,343
2013-06-18 2013-06-14 29.156 145,411 -958 0.17% 4,239,590
2013-06-14 2013-06-11 29.824 146,369 +958 0.17% 4,365,345
2013-06-11 2013-06-07 30.910 145,411 -1,393,450 0.17% 4,494,695
2013-05-28 2013-05-24 32.163 1,538,861 +1,384,975 1.78% 49,495,000
2013-05-27 2013-05-23 31.746 153,886 +63,920 0.18% 4,885,218
2013-05-24 2013-05-22 32.163 89,966 -3,447 0.10% 2,893,612
2013-05-23 2013-05-21 32.999 93,413 +9,624 0.11% 3,082,518
2013-05-22 2013-05-20 33.834 83,789 -3,687 0.10% 2,834,936
2013-05-21 2013-05-16 33.417 87,476 -11,539 0.10% 2,923,143
2013-05-20 2013-05-15 34.252 99,015 +17,333 0.12% 3,391,455
2013-05-16 2013-05-14 34.670 81,682 -7,134 0.10% 2,831,885
2013-05-15 2013-05-13 35.505 88,816 -1,820 0.10% 3,153,417
2013-05-14 2013-05-10 32.999 90,636 +3,687 0.11% 2,990,880
2013-05-10 2013-05-08 31.746 86,949 -2,298 0.10% 2,760,256
2013-05-09 2013-05-07 32.163 89,247 -4,549 0.11% 2,870,487
2013-05-08 2013-05-06 32.163 93,796 -1,389 0.11% 3,016,798
2013-05-07 2013-05-03 32.581 95,185 -143 0.11% 3,101,232
2013-05-06 2013-05-02 32.163 95,328 -5,937 0.11% 3,066,072
2013-05-03 2013-04-30 32.581 101,265 +3,208 0.12% 3,299,326
2013-05-02 2013-04-29 33.417 98,057 -958 0.12% 3,276,724
2013-04-30 2013-04-26 32.999 99,015 +6,607 0.12% 3,267,377
2013-04-29 2013-04-25 32.999 92,408 -101,267 0.11% 3,049,354
2013-04-26 2013-04-24 35.923 193,675 +38,448 0.23% 6,957,340
2013-04-25 2013-04-23 33.417 155,227 +240 0.18% 5,187,146
2013-04-24 2013-04-22 33.417 154,987 -862 0.18% 5,179,126
2013-04-23 2013-04-19 33.417 155,849 +574 0.18% 5,207,931
2013-04-22 2013-04-18 34.252 155,275 -10,485 0.18% 5,318,469
2013-04-19 2013-04-17 31.746 165,760 -79,722 0.20% 5,262,166
2013-04-18 2013-04-16 29.239 245,482 -21,833 0.29% 7,177,759
2013-04-17 2013-04-15 29.239 267,315 +958 0.31% 7,816,144
2013-04-15 2013-04-11 29.657 266,357 +7,182 0.31% 7,899,392
2013-04-12 2013-04-10 29.657 259,175 -1,102 0.31% 7,686,394
2013-04-11 2013-04-09 30.075 260,277 +13,838 0.31% 7,827,796
2013-04-10 2013-04-08 29.239 246,439 -7,182 0.29% 7,205,742
2013-04-09 2013-04-05 29.657 253,621 -77,806 0.30% 7,521,679
2013-04-08 2013-04-03 30.910 331,427 +19,679 0.39% 10,244,501
2013-04-05 2013-04-02 31.746 311,748 +479 0.37% 9,896,656
2013-04-03 2013-03-28 31.328 311,269 +5,123 0.37% 9,751,431
2013-04-02 2013-03-27 31.328 306,146 +239 0.36% 9,590,938
2013-03-28 2013-03-26 31.746 305,907 -2,394 0.36% 9,711,229
2013-03-27 2013-03-25 32.163 308,301 +23,941 0.36% 9,916,008
2013-03-26 2013-03-22 32.163 284,360 +17,955 0.33% 9,145,984
2013-03-25 2013-03-21 31.746 266,405 -958 0.31% 8,457,211
2013-03-22 2013-03-20 32.581 267,363 +20,589 0.31% 8,710,982
2013-03-21 2013-03-19 30.910 246,774 -4,788 0.29% 7,627,853
2013-03-20 2013-03-18 31.328 251,562 +35,766 0.30% 7,880,931
2013-03-19 2013-03-15 32.581 215,796 -5,985 0.25% 7,030,872
2013-03-18 2013-03-14 32.999 221,781 +11,061 0.26% 7,318,509
2013-03-15 2013-03-13 32.999 210,720 +77,231 0.25% 6,953,510
2013-03-14 2013-03-12 30.075 133,489 -40,938 0.16% 4,014,664
2013-03-13 2013-03-11 32.163 174,427 -32,080 0.21% 5,610,165
2013-03-12 2013-03-08 32.581 206,507 -14,723 0.24% 6,728,226
2013-03-11 2013-03-07 32.999 221,230 +6,942 0.26% 7,300,327
2013-03-08 2013-03-06 31.328 214,288 -118,839 0.25% 6,713,211
2013-03-07 2013-03-05 28.404 333,127 -27,914 0.39% 9,462,153
2013-03-06 2013-03-04 29.239 361,041 +9,767 0.43% 10,556,641
2013-03-05 2013-03-01 28.822 351,274 +19,198 0.41% 10,124,330
2013-03-04 2013-02-28 25.898 332,076 -16,566 0.39% 8,600,038
2013-03-01 2013-02-27 25.062 348,642 +45,295 0.41% 8,737,801
2013-02-28 2013-02-26 24.227 303,347 -14,843 0.36% 7,349,180
2013-02-27 2013-02-25 25.062 318,190 -1,628 0.37% 7,974,601
2013-02-26 2013-02-22 25.480 319,818 +5,027 0.38% 8,148,993
2013-02-25 2013-02-21 23.392 314,791 +4,788 0.37% 7,363,453
2013-02-22 2013-02-20 24.227 310,003 +3,352 0.37% 7,510,435
2013-02-21 2013-02-19 24.645 306,651 +15,753 0.36% 7,557,316
2013-02-20 2013-02-18 26.316 290,898 +2,298 0.34% 7,655,129
2013-02-19 2013-02-15 25.480 288,600 -5,554 0.34% 7,353,555
2013-02-18 2013-02-14 25.480 294,154 -4,357 0.35% 7,495,072
2013-02-15 2013-02-08 25.898 298,511 +6,176 0.35% 7,730,779
2013-02-14 2013-02-07 22.974 292,335 -27,244 0.34% 6,716,062
2013-02-08 2013-02-06 22.556 319,579 -9,672 0.38% 7,208,472
2013-02-07 2013-02-05 25.062 329,251 -198,943 0.39% 8,251,817
2013-02-06 2013-02-04 30.493 528,194 +8,379 0.62% 16,105,994
2013-02-05 2013-02-01 35.087 519,815 -28,872 0.61% 18,238,928
2013-02-04 2013-01-31 36.758 548,687 -28,441 3.78% 20,168,730
2013-02-01 2013-01-30 36.758 577,128 +59,228 3.97% 21,214,169
2013-01-31 2013-01-29 28.404 517,900 -5,937 3.56% 14,710,453
2013-01-30 2013-01-28 27.259 523,837 -430,173 3.61% 14,279,124
2013-01-29 2013-01-25 27.488 954,010 +15,716 3.60% 26,223,618
2013-01-23 2013-01-21 24.510 938,294 +18,772 3.54% 22,997,528
2013-01-22 2013-01-18 26.113 919,522 +5,064 3.47% 24,011,838
2013-01-21 2013-01-17 25.426 914,458 +3,929 3.45% 23,251,190
2013-01-18 2013-01-16 26.801 910,529 +5,850 3.44% 24,402,711
2013-01-17 2013-01-15 24.968 904,679 -8,382 3.41% 22,588,087
2013-01-16 2013-01-14 25.197 913,061 +7,596 3.45% 23,006,519
2013-01-15 2013-01-11 23.365 905,465 +4,279 3.42% 21,155,840
2013-01-14 2013-01-10 21.761 901,186 +873 3.40% 19,610,853
2013-01-11 2013-01-09 21.761 900,313 +2,270 3.40% 19,591,855
2013-01-10 2013-01-08 21.532 898,043 -8,993 3.39% 19,336,747
2013-01-09 2013-01-07 20.616 907,036 +2,183 3.42% 18,699,305
2013-01-08 2013-01-04 20.158 904,853 -2,445 3.41% 18,239,761
2013-01-07 2013-01-03 19.929 907,298 -786 3.42% 18,081,216
2013-01-04 2013-01-02 19.012 908,084 +1,456 3.43% 17,264,840
2013-01-03 2012-12-31 18.554 906,628 +1,571 3.42% 16,821,805
2013-01-02 2012-12-27 18.554 905,057 +4,191 3.42% 16,792,656
2012-12-28 2012-12-24 18.096 900,866 +175 3.40% 16,302,182
2012-12-27 2012-12-20 18.554 900,691 +1,746 3.40% 16,711,648
2012-12-14 2012-12-12 18.554 898,945 +2,619 3.39% 16,679,252
2012-12-13 2012-12-11 18.554 896,326 +9,867 3.38% 16,630,659
2012-12-11 2012-12-07 19.012 886,459 +3,579 3.35% 16,853,697
2012-12-10 2012-12-06 18.783 882,880 +23,924 3.33% 16,583,415
2012-12-07 2012-12-05 19.012 858,956 +8,731 3.24% 16,330,799
2012-12-06 2012-12-04 19.012 850,225 +14,756 3.21% 16,164,802
2012-12-05 2012-12-03 19.471 835,469 +13,096 3.15% 16,267,009
2012-12-04 2012-11-30 19.241 822,373 +7,858 3.10% 15,823,646
2012-12-03 2012-11-29 19.700 814,515 +1,310 3.07% 16,045,600
2012-11-30 2012-11-28 19.700 813,205 -4,802 3.07% 16,019,794
2012-11-28 2012-11-26 19.471 818,007 +1,310 3.09% 15,927,015
2012-11-27 2012-11-23 19.471 816,697 +1,047 3.08% 15,901,508
2012-11-26 2012-11-22 19.241 815,650 +10,740 3.08% 15,694,286
2012-11-23 2012-11-21 20.616 804,910 -73,517 3.04% 16,593,892
2012-11-22 2012-11-20 21.303 878,427 -9,080 3.32% 18,713,157
2012-11-21 2012-11-19 19.012 887,507 +2,183 3.35% 16,873,622
2012-11-20 2012-11-16 18.325 885,324 -2,882 3.34% 16,223,728
2012-11-19 2012-11-15 18.554 888,206 +2,969 3.35% 16,479,998
2012-11-16 2012-11-14 18.325 885,237 +1,746 3.34% 16,222,134
2012-11-13 2012-11-09 18.096 883,491 +4,453 3.33% 15,987,761
2012-11-08 2012-11-06 18.783 879,038 -1,746 3.32% 16,511,249
2012-11-07 2012-11-05 18.554 880,784 +5,239 3.32% 16,342,288
2012-11-06 2012-11-02 19.929 875,545 +436 3.30% 17,448,422
2012-11-01 2012-10-30 20.845 875,109 -6,548 3.30% 18,241,560
2012-10-31 2012-10-29 19.241 881,657 +2,183 3.33% 16,964,356
2012-10-30 2012-10-26 17.867 879,474 -2,183 3.32% 15,713,613
2012-10-29 2012-10-25 17.638 881,657 -1,310 3.33% 15,550,660
2012-10-26 2012-10-24 17.867 882,967 +3,493 3.33% 15,776,022
2012-10-25 2012-10-22 17.409 879,474 +1,222 3.32% 15,310,700
2012-10-22 2012-10-18 16.722 878,252 -873 3.31% 14,685,896
2012-10-19 2012-10-17 16.493 879,125 -1,746 3.32% 14,499,117
2012-10-18 2012-10-16 16.722 880,871 -2,794 3.32% 14,729,690
2012-10-17 2012-10-15 16.493 883,665 -262 3.33% 14,573,994
2012-10-16 2012-10-12 15.347 883,927 -6,461 3.34% 13,565,932
2012-10-15 2012-10-11 15.576 890,388 -12,486 3.36% 13,869,048
2012-10-12 2012-10-10 16.264 902,874 -17,899 3.41% 14,683,985
2012-10-11 2012-10-09 17.867 920,773 +40,687 3.48% 16,451,504
2012-10-10 2012-10-08 17.180 880,086 +129,221 3.32% 15,119,757
2012-10-09 2012-10-05 11.453 750,865 +13,097 2.83% 8,599,839
2012-10-08 2012-10-04 10.881 737,768 +2,008 2.78% 8,027,344
2012-10-05 2012-10-03 10.766 735,760 +21,828 2.78% 7,921,227
2012-10-04 2012-09-28 10.766 713,932 +8,731 2.69% 7,686,226
2012-10-03 2012-09-27 10.766 705,201 +4,366 2.66% 7,592,228
2012-09-28 2012-09-26 10.766 700,835 +436 2.64% 7,545,223
2012-09-26 2012-09-24 10.995 700,399 +4,366 2.64% 7,700,966
2012-09-21 2012-09-19 11.453 696,033 -437 2.63% 7,971,834
2012-09-13 2012-09-11 9.962 696,470 -16,196 2.63% 6,938,037
2012-09-05 2012-09-03 9.850 712,666 +4,467 2.63% 7,019,609
2012-09-04 2012-08-31 9.850 708,199 +4,467 2.61% 6,975,610
2012-09-03 2012-08-30 10.186 703,732 +8,934 2.60% 7,167,916
2012-08-30 2012-08-28 10.409 694,798 +4,467 2.56% 7,232,455
2012-08-17 2012-08-15 10.298 690,331 +447 2.55% 7,108,688
2012-08-16 2012-08-14 11.193 689,884 -447 2.54% 7,721,831
2012-08-10 2012-08-08 10.074 690,331 -18 2.55% 6,954,151
2012-05-04 2012-05-02 9.738 690,349 +26,803 2.55% 6,722,521
2012-05-03 2012-04-30 9.850 663,546 +17,868 2.45% 6,535,788
2012-05-02 2012-04-27 9.850 645,678 +2,234 2.38% 6,359,792
2012-04-27 2012-04-25 9.850 643,444 +4,556 2.37% 6,337,787
2012-04-25 2012-04-23 9.850 638,888 +17,869 2.36% 6,292,911
2012-04-20 2012-04-18 9.850 621,019 +2,769 2.29% 6,116,906
2012-04-16 2012-04-12 9.626 618,250 +4,467 2.28% 5,951,231
2012-04-13 2012-04-11 9.626 613,783 +2,234 2.26% 5,908,232
2012-04-12 2012-04-10 9.626 611,549 +1,787 2.26% 5,886,727
2012-04-05 2012-04-02 9.626 609,762 +804 2.25% 5,869,526
2012-04-02 2012-03-29 9.626 608,958 +893 2.25% 5,861,787
2012-03-30 2012-03-28 9.626 608,065 +6,701 2.24% 5,853,191
2012-03-29 2012-03-27 9.738 601,364 +178 2.22% 5,855,998
2012-03-26 2012-03-22 9.850 601,186 +4,468 2.22% 5,921,555
2012-03-23 2012-03-21 9.962 596,718 +22,335 2.20% 5,944,336
2012-03-22 2012-03-20 10.521 574,383 +8,934 2.12% 6,043,293
2012-03-21 2012-03-19 10.521 565,449 +1,787 2.09% 5,949,295
2012-03-20 2012-03-16 10.298 563,662 +11,168 2.08% 5,804,313
2012-03-16 2012-03-14 10.074 552,494 +11,168 2.04% 5,565,630
2012-03-15 2012-03-13 10.298 541,326 +11,167 2.00% 5,574,308
2012-03-13 2012-03-09 10.409 530,159 +4,021 1.96% 5,518,656
2012-03-09 2012-03-07 9.962 526,138 +10,721 1.94% 5,241,238
2012-03-08 2012-03-06 10.298 515,417 +11,168 1.90% 5,307,510
2012-03-07 2012-03-05 10.521 504,249 +11,167 1.86% 5,305,388
2012-03-06 2012-03-02 10.521 493,082 +11,168 1.82% 5,187,896
2012-03-05 2012-03-01 10.745 481,914 +10,810 1.78% 5,178,274
2012-03-02 2012-02-29 10.857 471,104 +358 1.74% 5,114,848
2012-02-29 2012-02-27 10.857 470,746 +4,467 1.74% 5,110,961
2012-02-28 2012-02-24 10.745 466,279 +11,168 1.72% 5,010,272
2012-02-27 2012-02-23 10.745 455,111 +714 1.68% 4,890,269
2012-02-23 2012-02-21 10.857 454,397 +3,753 1.68% 4,933,458
2012-02-22 2012-02-20 10.969 450,644 +8,934 1.66% 4,943,151
2012-02-20 2012-02-16 10.969 441,710 +4,646 1.63% 4,845,153
2012-02-14 2012-02-10 10.745 437,064 +4,110 1.61% 4,696,350
2012-02-10 2012-02-08 11.081 432,954 +2,233 1.60% 4,797,568
2012-01-16 2012-01-12 9.738 430,721 +2,234 1.59% 4,194,300
2012-01-13 2012-01-11 10.074 428,487 +6,254 1.58% 4,316,427
2012-01-12 2012-01-10 10.298 422,233 +4,467 1.56% 4,347,947
2012-01-11 2012-01-09 10.298 417,766 +1,787 1.54% 4,301,948
2012-01-09 2012-01-05 10.298 415,979 -894 1.53% 4,283,546
2012-01-04 2011-12-30 9.962 416,873 -17,422 1.54% 4,152,771
2011-12-02 2011-11-30 8.954 434,295 -77,727 1.60% 3,888,831
2011-12-01 2011-11-29 9.962 512,022 -4,021 1.89% 5,100,619
2011-11-28 2011-11-24 8.283 516,043 -446 1.90% 4,274,269
2011-11-25 2011-11-23 8.507 516,489 +446 1.90% 4,393,584
2011-11-24 2011-11-22 9.178 516,043 +4,021 1.90% 4,736,352
2011-11-23 2011-11-21 18.356 512,022 +11,168 1.89% 9,398,893
2011-11-22 2011-11-18 20.371 500,854 -30,109 1.85% 10,202,973
2011-11-18 2011-11-16 20.147 530,963 -83,981 1.96% 10,697,468
2011-11-17 2011-11-15 21.267 614,944 -38,596 2.27% 13,077,761
2011-11-16 2011-11-14 20.371 653,540 -2,233 2.41% 13,313,363
2011-11-14 2011-11-10 19.923 655,773 -4,021 2.42% 13,065,251
2011-11-10 2011-11-08 20.371 659,794 -8,487 2.43% 13,440,764
2011-11-09 2011-11-07 20.819 668,281 +1,608 2.46% 13,912,856
2011-11-08 2011-11-04 20.147 666,673 +3,305 2.46% 13,431,657
2011-11-02 2011-10-31 19.028 663,368 -893 2.45% 12,622,566
2011-11-01 2011-10-28 18.804 664,261 +983 2.45% 12,490,858
2011-10-31 2011-10-27 19.028 663,278 -20,996 2.45% 12,620,854
2011-10-28 2011-10-26 19.252 684,274 -4,020 2.52% 13,173,546
2011-10-26 2011-10-24 18.356 688,294 -964 2.54% 12,634,616
2011-10-18 2011-10-14 17.909 689,258 +42,438 2.54% 12,343,719
2011-10-17 2011-10-13 18.356 646,820 +40,204 2.39% 11,873,302
2011-10-14 2011-10-12 17.909 606,616 +2,233 2.24% 10,863,707
2011-10-13 2011-10-11 17.461 604,383 +1,787 2.23% 10,553,124
2011-10-12 2011-10-10 15.894 602,596 +4,020 2.22% 9,577,647
2011-10-11 2011-10-07 15.670 598,576 +4,914 2.21% 9,379,756
2011-10-07 2011-10-04 14.775 593,662 +6,344 2.19% 8,771,167
2011-10-06 2011-10-03 15.446 587,318 +26,802 2.17% 9,071,866
2011-09-30 2011-09-27 15.670 560,516 +8,666 2.07% 8,783,352
2011-09-27 2011-09-23 16.566 551,850 -8,487 2.04% 9,141,700
2011-09-26 2011-09-22 15.446 560,337 +32,074 2.07% 8,655,110
2011-09-23 2011-09-21 17.013 528,263 +13,044 1.95% 8,987,481
2011-09-22 2011-09-20 17.909 515,219 +13,401 1.90% 9,226,906
2011-09-21 2011-09-19 17.685 501,818 +2,233 1.85% 8,874,575
2011-09-19 2011-09-15 18.804 499,585 +22,783 1.84% 9,394,267
2011-09-16 2011-09-14 19.028 476,802 +16,528 1.76% 9,072,588
2011-09-15 2011-09-12 19.476 460,274 +14,741 1.70% 8,964,166
2011-09-14 2011-09-09 19.700 445,533 +10,364 1.64% 8,776,811
2011-09-12 2011-09-08 19.476 435,169 +19,566 1.61% 8,475,229
2011-09-09 2011-09-07 19.476 415,603 +3,395 1.53% 8,094,167
2011-09-08 2011-09-06 18.804 412,208 +8,934 1.52% 7,751,217
2011-09-07 2011-09-05 18.804 403,274 +23,408 1.49% 7,583,221
2011-09-06 2011-09-02 19.252 379,866 +25,105 1.40% 7,313,127
2011-09-05 2011-09-01 19.700 354,761 +1,787 1.31% 6,988,641
2011-09-01 2011-08-30 19.033 352,974 -3,877 1.30% 6,718,185
2011-08-31 2011-08-29 19.254 356,851 +21,960 1.30% 6,870,953
2011-08-30 2011-08-26 20.140 334,891 -18,978 1.22% 6,744,592
2011-08-29 2011-08-25 20.804 353,869 -3,343 1.29% 7,361,752
2011-08-26 2011-08-24 21.689 357,212 +23,857 1.30% 7,747,524
2011-08-25 2011-08-23 18.369 333,355 +32,533 1.22% 6,123,446
2011-08-24 2011-08-22 17.263 300,822 +56,481 1.10% 5,192,960
2011-08-23 2011-08-19 15.935 244,341 -5,784 0.89% 3,893,495
2011-08-04 2011-08-02 16.599 250,125 -14,007 0.91% 4,151,731
2011-07-21 2011-07-19 18.148 264,132 -4,519 0.96% 4,793,422
2011-07-18 2011-07-14 18.148 268,651 -5,874 0.98% 4,875,432
2011-07-14 2011-07-12 17.263 274,525 -6,777 1.00% 4,739,006
2011-07-12 2011-07-08 17.484 281,302 +2,711 1.03% 4,918,251
2011-07-07 2011-07-05 18.148 278,591 +7,681 1.02% 5,055,821
2011-06-30 2011-06-28 17.263 270,910 -9,037 0.99% 4,676,602
2011-06-29 2011-06-27 17.263 279,947 +1,356 1.02% 4,832,604
2011-06-28 2011-06-24 17.705 278,591 -9,128 1.02% 4,932,509
2011-06-27 2011-06-23 17.263 287,719 -59,010 1.05% 4,966,769
2011-06-24 2011-06-22 17.705 346,729 +5,060 1.26% 6,138,906
2011-06-23 2011-06-21 18.148 341,669 -3,434 1.25% 6,200,550
2011-06-22 2011-06-20 18.148 345,103 -2,169 1.26% 6,262,870
2011-06-21 2011-06-17 18.590 347,272 +4,971 1.27% 6,455,945
2011-06-17 2011-06-15 17.705 342,301 -1,356 1.25% 6,060,507
2011-06-16 2011-06-14 17.705 343,657 +18,526 1.25% 6,084,515
2011-06-15 2011-06-13 16.599 325,131 +41,569 1.19% 5,396,727
2011-06-14 2011-06-10 17.484 283,562 -1,355 1.03% 4,957,765
2011-06-13 2011-06-09 17.927 284,917 -97,779 1.04% 5,107,568
2011-06-10 2011-06-08 19.697 382,696 +54,583 1.40% 7,537,976
2011-06-09 2011-06-07 17.705 328,113 +140,704 1.20% 5,809,306
2011-06-07 2011-06-02 16.377 187,409 -45,184 0.68% 3,069,255
2011-06-03 2011-06-01 16.820 232,593 +2,259 0.85% 3,912,200
2011-06-01 2011-05-30 17.484 230,334 -14,911 0.84% 4,027,133
2011-05-30 2011-05-26 17.705 245,245 +30,183 0.89% 4,342,111
2011-05-27 2011-05-25 16.377 215,062 -9,037 0.78% 3,522,137
2011-05-25 2011-05-23 16.156 224,099 -2,621 0.82% 3,620,542
2011-05-24 2011-05-20 16.599 226,720 +209,656 0.83% 3,763,240
2011-05-23 2011-05-19 17.041 17,064 +9,972 0.06% 290,792
2011-04-12 2011-04-08 13.279 7,092 -274 0.03% 94,174
2011-02-10 2011-02-08 13.500 7,366 -5,783 0.03% 99,443
2011-02-08 2011-02-02 14.385 13,149 +1,174 0.05% 189,155
2011-02-01 2011-01-28 14.385 11,975 +4,609 0.04% 172,266
2010-12-13 2010-12-09 14.385 7,366 +2,079 0.03% 105,963
2010-10-15 2010-10-13 13.722 5,287 -9,671 0.02% 72,546
2010-09-09 2010-09-07 14.037 14,958 -372 0.05% 209,961
2010-08-10 2010-08-06 12.741 15,330 +4,631 0.05% 195,320
2010-05-04 2010-04-30 14.037 10,699 +5,649 0.04% 150,179
2010-04-20 2010-04-16 14.037 5,050 +2,223 0.02% 70,886
2009-11-12 2009-11-10 12.957 2,827 -4,631 0.01% 36,629
2009-10-16 2009-10-14 12.309 7,458 +1 0.03% 91,802
2009-09-14 2009-09-10 11.769 7,457 -205 0.03% 87,763
2009-08-07 2009-08-05 12.400 7,662 -69 0.03% 95,007
2009-04-30 2009-04-28 7.461 7,731 +66 0.03% 57,680
2009-01-08 2009-01-06 8.407 7,665 -2,379 0.03% 64,437
2008-12-23 2008-12-19 8.407 10,044 +2,379 0.04% 84,436
2008-12-12 2008-12-10 10.088 7,665 +2,379 0.03% 77,324
2008-10-17 2008-10-15 11.349 5,286 +7 0.02% 59,990
2008-09-12 2008-09-10 15.386 5,279 -418 0.02% 81,220
2008-03-20 2008-03-18 21.228 5,697 -514 0.02% 120,937
2008-03-07 2008-03-05 25.513 6,211 -513 0.02% 158,459
2008-03-06 2008-03-04 25.513 6,724 -1,027 0.02% 171,547
2008-03-04 2008-02-29 26.486 7,751 -3,594 0.03% 205,296
2008-02-29 2008-02-27 24.928 11,345 +5,134 0.04% 282,813
2008-02-27 2008-02-25 25.318 6,211 +514 0.02% 157,250
2008-02-04 2008-01-31 24.734 5,697 +2 0.02% 140,908
2008-01-23 2008-01-21 24.344 5,695 -2,465 0.02% 138,640
2008-01-03 2007-12-31 27.368 8,160 -202 0.03% 223,319
2007-12-20 2007-12-18 26.607 8,362 -842 0.03% 222,490
2007-12-10 2007-12-06 28.698 9,204 -21 0.03% 264,135
2007-12-06 2007-12-04 27.368 9,225 -736 0.03% 252,466
2007-12-04 2007-11-30 29.458 9,961 +736 0.03% 293,432
2007-11-26 2007-11-22 25.657 9,225 -526 0.03% 236,686
2007-11-20 2007-11-16 26.797 9,751 -2,104 0.03% 261,301
2007-11-13 2007-11-09 28.508 11,855 -1,053 0.04% 337,961
2007-11-12 2007-11-08 28.128 12,908 -1,052 0.04% 363,073
2007-11-05 2007-11-01 27.558 13,960 -2,105 0.04% 384,704
2007-11-02 2007-10-31 27.748 16,065 +421 0.05% 445,766
2007-11-01 2007-10-30 27.368 15,644 +1,052 0.05% 428,138
2007-10-31 2007-10-29 28.508 14,592 +1,158 0.05% 415,987
2007-10-30 2007-10-26 27.748 13,434 -526 0.04% 372,762
2007-10-29 2007-10-25 27.177 13,960 +1,999 0.04% 379,398
2007-10-26 2007-10-24 26.797 11,961 +526 0.04% 320,523
2007-10-24 2007-10-22 26.037 11,435 +948 0.04% 297,735
2007-10-18 2007-10-16 29.268 10,487 -632 0.03% 306,934
2007-10-17 2007-10-15 31.739 11,119 +1,789 0.04% 352,903
2007-10-16 2007-10-12 34.590 9,330 -1,263 0.03% 322,720
2007-10-15 2007-10-11 37.630 10,593 +5,774 0.03% 398,618
2007-10-12 2007-10-10 27.748 4,819 +526 0.02% 133,716
2007-10-09 2007-10-05 26.227 4,293 +526 0.01% 112,593
2007-09-13 2007-09-11 25.014 3,767 -154 0.01% 94,229
2007-09-10 2007-09-06 25.562 3,921 -18 0.01% 100,229
2007-08-21 2007-08-17 22.458 3,939 -5,477 0.01% 88,462
2007-08-09 2007-08-07 23.188 9,416 +1,753 0.03% 218,342
2007-08-08 2007-08-06 24.832 7,663 +3,724 0.02% 190,285
2007-08-03 2007-08-01 23.736 3,939 -17,526 0.01% 93,497
2007-08-02 2007-07-31 25.379 21,465 -219 0.07% 544,770
2007-07-26 2007-07-24 27.388 21,684 +6,134 0.07% 593,879
2007-07-25 2007-07-23 28.849 15,550 +5,039 0.05% 448,595
2007-06-27 2007-06-25 23.554 10,511 +2,738 0.03% 247,572
2007-06-26 2007-06-22 23.554 7,773 0.02% 183,082

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top