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: BANK OF COMMUNICATIONS TRUSTEE 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 -13,822,418
2022-09-30 2022-09-28 0.024 13,822,418 -500 1.36% 331,738
2022-08-12 2022-08-10 0.024 13,822,918 -6 1.36% 331,750
2021-07-05 2021-06-30 0.024 13,822,924 -260,000 1.36% 331,750
2021-07-02 2021-06-29 0.022 14,082,924 +540,000 1.39% 309,824
2021-06-30 2021-06-28 0.025 13,542,924 -1,080,000 1.34% 338,573
2021-06-28 2021-06-24 0.026 14,622,924 +548,000 1.44% 380,196
2021-06-22 2021-06-18 0.026 14,074,924 +80,000 1.39% 365,948
2021-06-21 2021-06-17 0.026 13,994,924 +260,000 1.38% 363,868
2021-06-18 2021-06-16 0.026 13,734,924 +138,000 1.36% 357,108
2021-06-17 2021-06-15 0.026 13,596,924 -104,000 1.34% 353,520
2021-06-16 2021-06-11 0.027 13,700,924 +730,000 1.35% 369,925
2021-06-15 2021-06-10 0.025 12,970,924 +1,440,000 1.28% 324,273
2021-06-10 2021-06-08 0.026 11,530,924 +1,858,000 1.14% 299,804
2021-06-09 2021-06-07 0.030 9,672,924 +300,000 0.95% 290,188
2021-05-28 2021-05-26 0.053 9,372,924 +448,000 0.93% 496,765
2021-04-14 2021-04-12 0.063 8,924,924 -400,000 0.88% 562,270
2021-04-12 2021-04-08 0.061 9,324,924 +1,000,000 0.92% 568,820
2021-03-25 2021-03-23 0.065 8,324,924 -800,000 0.82% 541,120
2021-03-23 2021-03-19 0.071 9,124,924 -240,000 0.90% 647,870
2021-03-18 2021-03-16 0.073 9,364,924 -60,000 0.92% 683,639
2021-03-01 2021-02-25 0.073 9,424,924 +1,564,000 0.93% 688,019
2021-02-26 2021-02-24 0.068 7,860,924 +1,320,000 0.78% 534,543
2021-02-25 2021-02-23 0.063 6,540,924 +464,000 0.65% 412,078
2021-02-24 2021-02-22 0.060 6,076,924 +170,000 0.60% 364,615
2021-02-23 2021-02-19 0.065 5,906,924 +244,000 0.58% 383,950
2021-02-22 2021-02-18 0.062 5,662,924 +410,000 0.56% 351,101
2021-02-19 2021-02-17 0.064 5,252,924 +100,000 0.52% 336,187
2021-02-09 2021-02-05 0.059 5,152,924 -100,000 0.51% 304,023
2021-02-03 2021-02-01 0.061 5,252,924 -100,000 0.52% 320,428
2021-02-02 2021-01-29 0.061 5,352,924 -81,000 0.53% 326,528
2021-01-14 2021-01-12 0.057 5,433,924 +46,000 0.54% 309,734
2021-01-13 2021-01-11 0.058 5,387,924 -370,000 0.53% 312,500
2021-01-06 2021-01-04 0.071 5,757,924 +180,000 0.57% 408,813
2020-12-22 2020-12-18 0.069 5,577,924 +40,000 0.55% 384,877
2020-12-01 2020-11-27 0.068 5,537,924 -15,000 0.55% 376,579
2020-11-25 2020-11-23 0.073 5,552,924 -30,000 0.55% 405,363
2020-11-24 2020-11-20 0.079 5,582,924 -368,000 0.55% 441,051
2020-11-13 2020-11-11 0.085 5,950,924 -342,000 0.59% 505,829
2020-11-12 2020-11-10 0.087 6,292,924 -48,000 0.62% 547,484
2020-11-10 2020-11-06 0.084 6,340,924 -100,000 0.63% 532,638
2020-11-02 2020-10-29 0.090 6,440,924 -344,000 0.64% 579,683
2020-10-14 2020-10-09 0.088 6,784,924 -1,200 0.67% 597,073
2020-10-12 2020-10-08 0.088 6,786,124 -582,000 0.67% 597,179
2020-09-23 2020-09-21 0.096 7,368,124 -420,000 0.73% 707,340
2020-09-14 2020-09-10 0.101 7,788,124 -50,000 0.77% 786,601
2020-08-28 2020-08-26 0.097 7,838,124 +20,000 0.77% 760,298
2020-08-20 2020-08-18 0.098 7,818,124 -2,000 0.77% 766,176
2020-08-19 2020-08-17 0.099 7,820,124 -20,000 0.77% 774,192
2020-08-14 2020-08-12 0.099 7,840,124 +30,000 0.77% 776,172
2020-08-12 2020-08-10 0.098 7,810,124 -24,000 0.77% 765,392
2020-07-29 2020-07-27 0.105 7,834,124 +1,002,000 0.77% 822,583
2020-07-28 2020-07-24 0.095 6,832,124 -148,000 0.67% 649,052
2020-07-27 2020-07-23 0.102 6,980,124 +16,000 0.69% 711,973
2020-07-17 2020-07-15 0.094 6,964,124 -8,000 0.69% 654,628
2020-07-15 2020-07-13 0.101 6,972,124 -82,000 0.69% 704,185
2020-07-13 2020-07-09 0.106 7,054,124 +50,000 0.70% 747,737
2020-07-07 2020-07-03 0.101 7,004,124 +40,000 0.69% 707,417
2020-06-08 2020-06-04 0.091 6,964,124 -4 0.69% 633,735
2020-06-01 2020-05-28 0.106 6,964,128 -200,000 0.69% 738,198
2020-05-27 2020-05-25 0.100 7,164,128 +180,000 0.71% 716,413
2020-05-11 2020-05-07 0.088 6,984,128 -36,000 0.69% 614,603
2020-04-27 2020-04-23 0.086 7,020,128 -50,000 0.69% 603,731
2020-04-14 2020-04-08 0.104 7,070,128 +50,000 0.70% 735,293
2020-03-12 2020-03-10 0.140 7,020,128 -46,000 0.69% 982,818
2020-03-10 2020-03-06 0.154 7,066,128 +46,000 0.70% 1,088,184
2020-03-09 2020-03-05 0.134 7,020,128 -40,000 0.69% 940,697
2020-03-05 2020-03-03 0.140 7,060,128 -20,000 0.70% 988,418
2020-03-04 2020-03-02 0.150 7,080,128 +134,000 0.70% 1,062,019
2020-02-28 2020-02-26 0.186 6,946,128 -30,000 0.69% 1,291,980
2020-02-27 2020-02-25 0.188 6,976,128 -176,000 0.69% 1,311,512
2020-02-25 2020-02-21 0.144 7,152,128 -742,000 0.71% 1,029,906
2020-02-24 2020-02-20 0.155 7,894,128 -20,000 0.78% 1,223,590
2020-02-21 2020-02-19 0.122 7,914,128 +264,000 0.78% 965,524
2020-02-20 2020-02-18 0.108 7,650,128 -50,000 0.76% 826,214
2020-02-17 2020-02-13 0.105 7,700,128 +80,000 0.76% 808,513
2020-02-14 2020-02-12 0.088 7,620,128 -30,000 0.75% 670,571
2020-02-04 2020-01-31 0.087 7,650,128 +120,000 0.76% 665,561
2020-01-31 2020-01-29 0.086 7,530,128 +100,000 0.74% 647,591
2020-01-21 2020-01-17 0.097 7,430,128 -38,000 0.73% 720,722
2020-01-20 2020-01-16 0.098 7,468,128 +30,000 0.74% 731,877
2020-01-16 2020-01-14 0.094 7,438,128 +240,000 0.73% 699,184
2020-01-15 2020-01-13 0.095 7,198,128 +200,000 0.71% 683,822
2020-01-14 2020-01-10 0.098 6,998,128 +28,000 0.69% 685,817
2019-12-23 2019-12-19 0.096 6,970,128 -30,000 0.69% 669,132
2019-12-17 2019-12-13 0.095 7,000,128 +30,000 0.69% 665,012
2019-11-28 2019-11-26 0.098 6,970,128 -310,000 0.69% 683,073
2019-11-26 2019-11-22 0.102 7,280,128 +100,000 0.72% 742,573
2019-11-19 2019-11-15 0.115 7,180,128 -44,000 0.71% 825,715
2019-11-18 2019-11-14 0.118 7,224,128 +100,000 0.71% 852,447
2019-11-15 2019-11-13 0.124 7,124,128 -60,000 0.70% 883,392
2019-11-14 2019-11-12 0.128 7,184,128 +98,000 0.71% 919,568
2019-11-13 2019-11-11 0.125 7,086,128 +138,000 0.70% 885,766
2019-11-12 2019-11-08 0.127 6,948,128 +178,000 0.69% 882,412
2019-11-11 2019-11-07 0.105 6,770,128 -48,000 0.67% 710,863
2019-11-07 2019-11-05 0.112 6,818,128 -104,000 0.67% 763,630
2019-11-06 2019-11-04 0.116 6,922,128 +369,700 0.68% 802,967
2019-10-02 2019-09-27 0.098 6,552,428 -10,000 0.65% 642,138
2019-09-25 2019-09-23 0.103 6,562,428 -30,000 0.65% 675,930
2019-08-21 2019-08-19 0.112 6,592,428 -21,400 0.65% 738,352
2019-08-15 2019-08-13 0.116 6,613,828 +300,000 0.65% 767,204
2019-08-13 2019-08-09 0.121 6,313,828 +90,000 0.62% 763,973
2019-08-12 2019-08-08 0.117 6,223,828 -5,500 0.61% 728,188
2019-08-09 2019-08-07 0.121 6,229,328 +126,000 0.61% 753,749
2019-08-08 2019-08-06 0.128 6,103,328 +90,000 0.60% 781,226
2019-06-27 2019-06-25 0.218 6,013,328 -20,000 0.59% 1,310,906
2019-06-19 2019-06-17 0.215 6,033,328 -28,000 0.60% 1,297,166
2019-06-18 2019-06-14 0.219 6,061,328 -30,000 0.60% 1,327,431
2019-06-05 2019-06-03 0.229 6,091,328 +40,000 0.60% 1,394,914
2019-06-04 2019-05-31 0.221 6,051,328 +30,000 0.60% 1,337,343
2019-05-28 2019-05-24 0.220 6,021,328 +100,000 0.59% 1,324,692
2019-05-22 2019-05-20 0.237 5,921,328 +40,000 0.58% 1,403,355
2019-05-16 2019-05-14 0.270 5,881,328 +20,000 0.58% 1,587,959
2019-05-09 2019-05-07 0.295 5,861,328 +30,000 0.58% 1,729,092
2019-05-03 2019-04-30 0.325 5,831,328 -20,000 0.58% 1,895,182
2019-04-08 2019-04-03 0.315 5,851,328 -14,000 0.58% 1,843,168
2019-03-26 2019-03-22 0.295 5,865,328 +28,000 0.58% 1,730,272
2019-03-20 2019-03-18 0.295 5,837,328 -54,000 0.58% 1,722,012
2019-03-18 2019-03-14 0.295 5,891,328 -20,000 0.58% 1,737,942
2019-03-15 2019-03-13 0.300 5,911,328 +20,000 0.58% 1,773,398
2019-03-06 2019-03-04 0.320 5,891,328 +14,000 0.58% 1,885,225
2019-02-28 2019-02-26 0.335 5,877,328 -12,000 0.58% 1,968,905
2019-02-21 2019-02-19 0.330 5,889,328 +30,000 0.58% 1,943,478
2019-02-19 2019-02-15 0.345 5,859,328 +10,000 0.58% 2,021,468
2019-02-14 2019-02-12 0.380 5,849,328 -12,000 0.58% 2,222,745
2019-02-13 2019-02-11 0.390 5,861,328 -100,000 0.58% 2,285,918
2019-02-12 2019-02-08 0.375 5,961,328 +10,000 0.59% 2,235,498
2019-02-11 2019-02-04 0.370 5,951,328 +32,000 0.59% 2,201,991
2019-02-08 2019-01-31 0.360 5,919,328 -150,000 0.58% 2,130,958
2019-02-01 2019-01-30 0.385 6,069,328 +98,000 0.60% 2,336,691
2019-01-31 2019-01-29 0.315 5,971,328 -23,100 0.59% 1,880,968
2019-01-22 2019-01-18 0.315 5,994,428 -22,000 0.59% 1,888,245
2019-01-21 2019-01-17 0.310 6,016,428 -1,000 0.59% 1,865,093
2019-01-07 2019-01-03 0.300 6,017,428 +6,000 0.59% 1,805,228
2019-01-02 2018-12-27 0.300 6,011,428 +26,000 0.59% 1,803,428
2018-12-10 2018-12-06 0.325 5,985,428 +20,000 0.59% 1,945,264
2018-12-06 2018-12-04 0.340 5,965,428 -20,000 0.59% 2,028,246
2018-12-05 2018-12-03 0.345 5,985,428 -10,000 0.59% 2,064,973
2018-11-30 2018-11-28 0.335 5,995,428 +60,000 0.59% 2,008,468
2018-11-27 2018-11-23 0.315 5,935,428 +210,000 0.59% 1,869,660
2018-11-19 2018-11-15 0.325 5,725,428 +20,000 0.57% 1,860,764
2018-11-15 2018-11-13 0.345 5,705,428 +30,000 0.56% 1,968,373
2018-11-09 2018-11-07 0.370 5,675,428 +222,000 0.56% 2,099,908
2018-11-02 2018-10-31 0.385 5,453,428 +14,000 0.54% 2,099,570
2018-10-30 2018-10-26 0.345 5,439,428 -10,000 0.54% 1,876,603
2018-10-29 2018-10-25 0.335 5,449,428 -12,000 0.54% 1,825,558
2018-10-26 2018-10-24 0.335 5,461,428 -18,000 0.54% 1,829,578
2018-10-23 2018-10-19 0.340 5,479,428 +148,000 0.54% 1,863,006
2018-10-19 2018-10-16 0.330 5,331,428 -36,000 0.53% 1,759,371
2018-10-18 2018-10-15 0.310 5,367,428 +322,200 0.53% 1,663,903
2018-10-16 2018-10-12 0.410 5,045,228 +38,000 0.50% 2,068,543
2018-10-15 2018-10-11 0.460 5,007,228 +60,000 0.49% 2,303,325
2018-10-12 2018-10-10 0.520 4,947,228 +10,000 0.49% 2,572,559
2018-10-10 2018-10-08 0.540 4,937,228 +5,998 0.49% 2,666,103
2018-10-09 2018-10-05 0.570 4,931,230 +16,000 0.49% 2,810,801
2018-10-03 2018-09-28 0.640 4,915,230 -100,000 0.49% 3,145,747
2018-10-02 2018-09-27 0.640 5,015,230 -10,000 0.50% 3,209,747
2018-09-28 2018-09-26 0.640 5,025,230 -100,000 0.50% 3,216,147
2018-09-27 2018-09-24 0.650 5,125,230 -180,000 0.51% 3,331,400
2018-09-26 2018-09-21 0.650 5,305,230 +14,000 0.52% 3,448,400
2018-09-17 2018-09-13 0.650 5,291,230 +4,000 0.52% 3,439,300
2018-09-13 2018-09-11 0.670 5,287,230 -1,308,000 0.52% 3,542,444
2018-09-11 2018-09-07 0.750 6,595,230 -148,000 0.65% 4,946,422
2018-09-07 2018-09-05 0.760 6,743,230 +20,000 0.67% 5,124,855
2018-09-06 2018-09-04 0.790 6,723,230 -100,000 0.66% 5,311,352
2018-09-05 2018-09-03 0.800 6,823,230 -1,072,000 0.67% 5,458,584
2018-09-04 2018-08-31 0.800 7,895,230 -1,888,000 0.78% 6,316,184
2018-08-28 2018-08-24 0.800 9,783,230 -11,000 0.97% 7,826,584
2018-08-27 2018-08-23 0.780 9,794,230 +140,000 0.97% 7,639,499
2018-08-24 2018-08-22 0.780 9,654,230 -6,002 0.95% 7,530,299
2018-08-23 2018-08-21 0.800 9,660,232 +570,000 0.95% 7,728,186
2018-08-22 2018-08-20 0.850 9,090,232 +1,628,000 0.90% 7,726,697
2018-08-21 2018-08-17 0.740 7,462,232 +416,000 0.74% 5,522,052
2018-08-17 2018-08-15 0.710 7,046,232 +100,000 0.70% 5,002,825
2018-08-15 2018-08-13 0.730 6,946,232 +700,000 0.69% 5,070,749
2018-08-13 2018-08-09 0.740 6,246,232 +300,000 0.62% 4,622,212
2018-08-08 2018-08-06 0.730 5,946,232 +620,000 0.59% 4,340,749
2018-08-06 2018-08-02 0.720 5,326,232 +146,000 0.53% 3,834,887
2018-08-03 2018-08-01 0.740 5,180,232 -910,000 0.51% 3,833,372
2018-08-02 2018-07-31 0.710 6,090,232 -2,020,000 0.60% 4,324,065
2018-08-01 2018-07-30 0.770 8,110,232 -634,000 0.80% 6,244,879
2018-07-31 2018-07-27 0.820 8,744,232 +196,000 0.86% 7,170,270
2018-07-30 2018-07-26 0.820 8,548,232 +14,000 0.84% 7,009,550
2018-07-27 2018-07-25 0.820 8,534,232 +670,000 0.84% 6,998,070
2018-07-26 2018-07-24 0.780 7,864,232 -6,000 0.78% 6,134,101
2018-07-25 2018-07-23 0.760 7,870,232 +26,000 0.78% 5,981,376
2018-07-24 2018-07-20 0.760 7,844,232 -8,000 0.77% 5,961,616
2018-07-23 2018-07-19 0.760 7,852,232 +408,000 0.78% 5,967,696
2018-07-20 2018-07-18 0.740 7,444,232 +796,000 0.73% 5,508,732
2018-07-19 2018-07-17 0.740 6,648,232 -20,000 0.66% 4,919,692
2018-07-18 2018-07-16 0.770 6,668,232 +440,000 0.66% 5,134,539
2018-07-17 2018-07-13 0.800 6,228,232 +1,362,000 0.61% 4,982,586
2018-07-13 2018-07-11 0.660 4,866,232 +30,000 0.48% 3,211,713
2018-07-12 2018-07-10 0.660 4,836,232 +126,000 0.48% 3,191,913
2018-07-10 2018-07-06 0.650 4,710,232 +136,000 0.46% 3,061,651
2018-07-09 2018-07-05 0.660 4,574,232 +2,000 0.45% 3,018,993
2018-07-06 2018-07-04 0.670 4,572,232 -474,000 0.45% 3,063,395
2018-07-03 2018-06-28 0.700 5,046,232 -3,082,000 0.50% 3,532,362
2018-06-29 2018-06-27 0.710 8,128,232 -90,000 0.80% 5,771,045
2018-06-27 2018-06-25 0.740 8,218,232 +92,000 0.81% 6,081,492
2018-06-26 2018-06-22 0.750 8,126,232 +154,000 0.80% 6,094,674
2018-06-25 2018-06-21 0.760 7,972,232 +20,000 0.79% 6,058,896
2018-06-21 2018-06-19 0.760 7,952,232 -4,000 0.79% 6,043,696
2018-06-20 2018-06-15 0.860 7,956,232 +4,000 0.79% 6,842,360
2018-06-19 2018-06-14 0.860 7,952,232 -6,000 0.79% 6,838,920
2018-06-15 2018-06-13 0.860 7,958,232 +540,000 0.79% 6,844,080
2018-06-13 2018-06-11 0.880 7,418,232 +4,000 0.73% 6,528,044
2018-06-12 2018-06-08 0.870 7,414,232 -6,000 0.73% 6,450,382
2018-06-11 2018-06-07 0.900 7,420,232 +2,946,000 0.73% 6,678,209
2018-06-07 2018-06-05 0.820 4,474,232 -30,000 0.44% 3,668,870
2018-06-06 2018-06-04 0.820 4,504,232 -379,200 0.44% 3,693,470
2018-06-05 2018-06-01 0.770 4,883,432 -12,000 0.48% 3,760,243
2018-06-04 2018-05-31 0.790 4,895,432 -60,000 0.48% 3,867,391
2018-06-01 2018-05-30 0.770 4,955,432 -42,000 0.49% 3,815,683
2018-05-31 2018-05-29 0.680 4,997,432 +24,000 0.49% 3,398,254
2018-05-30 2018-05-28 0.700 4,973,432 +20,000 0.49% 3,481,402
2018-05-29 2018-05-25 0.720 4,953,432 +2,000 0.49% 3,566,471
2018-05-28 2018-05-24 0.740 4,951,432 -30,000 0.49% 3,664,060
2018-05-23 2018-05-18 0.770 4,981,432 +40,000 0.49% 3,835,703
2018-05-21 2018-05-17 0.760 4,941,432 +130,000 0.49% 3,755,488
2018-05-17 2018-05-15 0.780 4,811,432 +208,000 0.47% 3,752,917
2018-05-16 2018-05-14 0.830 4,603,432 +70,000 0.45% 3,820,849
2018-05-15 2018-05-11 0.830 4,533,432 +90,000 0.45% 3,762,749
2018-05-14 2018-05-10 0.830 4,443,432 +22,000 0.44% 3,688,049
2018-05-11 2018-05-09 0.880 4,421,432 +98,000 0.44% 3,890,860
2018-05-10 2018-05-08 0.980 4,323,432 -190,000 0.43% 4,236,963
2018-05-09 2018-05-07 0.930 4,513,432 +86,000 0.45% 4,197,492
2018-05-08 2018-05-04 0.900 4,427,432 -682,000 0.44% 3,984,689
2018-05-07 2018-05-03 0.990 5,109,432 +214,000 0.50% 5,058,338
2018-05-04 2018-05-02 0.670 4,895,432 +16,000 0.48% 3,279,939
2018-05-03 2018-04-30 0.570 4,879,432 -48,000 0.48% 2,781,276
2018-05-02 2018-04-27 0.550 4,927,432 +48,000 0.49% 2,710,088
2018-04-25 2018-04-23 0.570 4,879,432 +40,000 0.48% 2,781,276
2018-04-24 2018-04-20 0.550 4,839,432 +64,000 0.48% 2,661,688
2018-04-23 2018-04-19 0.580 4,775,432 -40,000 0.47% 2,769,751
2018-04-20 2018-04-18 0.560 4,815,432 +20,000 0.48% 2,696,642
2018-04-19 2018-04-17 0.570 4,795,432 +32,000 0.47% 2,733,396
2018-04-18 2018-04-16 0.610 4,763,432 -50,000 0.47% 2,905,694
2018-04-17 2018-04-13 0.650 4,813,432 -30,000 0.48% 3,128,731
2018-04-16 2018-04-12 0.670 4,843,432 -16,000 0.48% 3,245,099
2018-04-13 2018-04-11 0.670 4,859,432 -86,000 0.48% 3,255,819
2018-04-12 2018-04-10 0.670 4,945,432 +17,000 0.49% 3,313,439
2018-04-11 2018-04-09 0.690 4,928,432 -10,000 0.49% 3,400,618
2018-04-09 2018-04-04 0.670 4,938,432 +38,000 0.49% 3,308,749
2018-04-06 2018-04-03 0.690 4,900,432 +86,000 0.48% 3,381,298
2018-04-04 2018-03-29 0.690 4,814,432 -10,000 0.48% 3,321,958
2018-04-03 2018-03-28 0.750 4,824,432 -218,000 0.48% 3,618,324
2018-03-29 2018-03-27 0.770 5,042,432 -46,000 0.50% 3,882,673
2018-03-28 2018-03-26 0.800 5,088,432 +831,600 0.50% 4,070,746
2018-03-27 2018-03-23 0.740 4,256,832 +282,000 0.42% 3,150,056
2018-03-26 2018-03-22 0.720 3,974,832 -20,000 0.39% 2,861,879
2018-03-23 2018-03-21 0.870 3,994,832 +138,000 0.39% 3,475,504
2018-03-22 2018-03-20 1.080 3,856,832 -33,250 0.38% 4,165,379
2018-03-21 2018-03-19 1.010 3,890,082 +154,000 0.38% 3,928,983
2018-03-20 2018-03-16 1.170 3,736,082 +3,421,870 0.37% 4,371,216
2018-03-19 2018-03-15 1.270 314,212 +126,000 0.34% 399,049
2018-03-16 2018-03-14 2.120 188,212 +36,000 0.20% 399,009
2018-03-15 2018-03-13 2.790 152,212 -24,000 0.17% 424,671
2018-03-13 2018-03-09 2.870 176,212 -80,300 0.19% 505,728
2018-03-12 2018-03-08 2.850 256,512 +24,000 0.28% 731,059
2018-03-09 2018-03-07 2.790 232,512 -150,002 0.25% 648,708
2018-03-08 2018-03-06 2.630 382,514 -9,050 0.42% 1,006,012
2018-03-07 2018-03-05 2.500 391,564 -6,000 0.43% 978,910
2018-03-06 2018-03-02 2.490 397,564 -10,000 0.43% 989,934
2018-03-05 2018-03-01 2.450 407,564 -35,000 0.44% 998,532
2018-03-02 2018-02-28 2.330 442,564 -19,250 0.48% 1,031,174
2018-02-26 2018-02-22 1.920 461,814 -1,700 0.50% 886,683
2018-02-23 2018-02-21 1.780 463,514 -5,000 0.50% 825,055
2018-02-21 2018-02-15 1.800 468,514 -10,000 0.51% 843,325
2018-02-20 2018-02-13 1.850 478,514 +6,000 0.52% 885,251
2018-02-13 2018-02-09 1.378 472,514 +275,141 0.51% 651,328
2018-02-12 2018-02-08 1.483 197,373 -930,728 0.51% 292,676
2018-02-08 2018-02-06 1.546 1,128,101 -2,394 0.51% 1,743,496
2018-02-06 2018-02-02 1.650 1,130,495 -2,394 0.51% 1,865,250
2018-02-05 2018-02-01 1.650 1,132,889 +42,614 0.51% 1,869,200
2018-01-30 2018-01-26 1.629 1,090,275 -21,546 0.49% 1,776,118
2018-01-29 2018-01-25 1.650 1,111,821 -46,684 0.50% 1,834,439
2018-01-26 2018-01-24 1.713 1,158,505 +35,910 0.53% 1,984,052
2018-01-25 2018-01-23 1.629 1,122,595 +19,153 0.51% 1,828,769
2018-01-24 2018-01-22 1.629 1,103,442 -5,267 0.50% 1,797,568
2018-01-22 2018-01-18 1.733 1,108,709 +52,668 0.50% 1,921,927
2018-01-19 2018-01-17 1.566 1,056,041 +47,881 0.48% 1,654,182
2018-01-18 2018-01-16 1.546 1,008,160 +7,182 0.46% 1,558,125
2018-01-17 2018-01-15 1.566 1,000,978 -38,304 0.45% 1,567,931
2018-01-16 2018-01-12 1.629 1,039,282 +6,703 0.47% 1,693,048
2018-01-15 2018-01-11 1.733 1,032,579 +47,880 0.47% 1,789,957
2018-01-12 2018-01-10 1.796 984,699 +155,612 0.45% 1,768,655
2018-01-11 2018-01-09 1.733 829,087 +235,572 0.38% 1,437,207
2018-01-10 2018-01-08 1.984 593,515 -61,048 0.27% 1,177,597
2018-01-09 2018-01-05 1.546 654,563 -67,990 0.30% 1,011,636
2018-01-08 2018-01-04 1.337 722,553 -4,788 0.33% 965,808
2018-01-05 2018-01-03 1.378 727,341 +6,943 0.33% 1,002,590
2018-01-04 2018-01-02 1.337 720,398 -5,267 0.33% 962,928
2018-01-03 2017-12-29 1.316 725,665 -479 0.33% 954,812
2017-12-22 2017-12-20 1.232 726,144 -718 0.33% 894,779
2017-12-08 2017-12-06 1.253 726,862 -2,394 0.33% 910,845
2017-11-30 2017-11-28 1.378 729,256 +45,606 0.33% 1,005,229
2017-11-29 2017-11-27 1.358 683,650 -14,364 0.31% 928,086
2017-11-28 2017-11-24 1.462 698,014 -958 0.32% 1,020,477
2017-11-24 2017-11-22 1.420 698,972 +85,228 0.32% 992,681
2017-11-22 2017-11-20 1.420 613,744 +2,872 0.28% 871,640
2017-11-21 2017-11-17 1.420 610,872 -7,660 0.28% 867,562
2017-11-17 2017-11-15 1.546 618,532 -2,394 0.28% 955,950
2017-11-15 2017-11-13 1.566 620,926 -35,911 0.28% 972,618
2017-11-14 2017-11-10 1.566 656,837 +7,182 0.30% 1,028,869
2017-11-10 2017-11-08 1.546 649,655 -2,394 0.29% 1,004,051
2017-11-09 2017-11-07 1.587 652,049 -2,633 0.30% 1,034,987
2017-11-08 2017-11-06 1.546 654,682 -2,394 0.30% 1,011,820
2017-11-07 2017-11-03 1.587 657,076 -278,186 0.30% 1,042,967
2017-11-06 2017-11-02 1.692 935,262 -18,075 0.42% 1,582,193
2017-11-03 2017-11-01 1.504 953,337 +6,464 0.43% 1,433,574
2017-11-02 2017-10-31 1.462 946,873 +180,031 0.43% 1,384,302
2017-11-01 2017-10-30 1.462 766,842 +9,576 0.35% 1,121,102
2017-10-31 2017-10-27 1.483 757,266 -18,195 0.34% 1,122,918
2017-10-30 2017-10-26 1.399 775,461 -176,320 0.35% 1,085,116
2017-10-27 2017-10-25 1.566 951,781 -38,783 0.43% 1,490,869
2017-10-26 2017-10-24 1.650 990,564 +94,684 0.45% 1,634,372
2017-10-25 2017-10-23 1.942 895,880 +338,754 0.41% 1,740,099
2017-10-23 2017-10-19 3.801 557,126 -4,788 0.25% 2,117,708
2017-10-20 2017-10-18 3.718 561,914 +4,788 0.25% 2,088,965
2017-10-19 2017-10-17 3.843 557,126 +4,788 0.25% 2,140,979
2017-10-18 2017-10-16 3.885 552,338 +10,055 0.25% 2,145,651
2017-10-17 2017-10-13 3.759 542,283 +9,576 0.25% 2,038,636
2017-10-16 2017-10-12 3.718 532,707 +6,345 0.24% 1,980,385
2017-10-13 2017-10-11 3.885 526,362 -1,197 0.24% 2,044,743
2017-10-12 2017-10-10 4.177 527,559 +957 0.24% 2,203,648
2017-10-10 2017-10-06 3.551 526,602 -639 0.24% 1,869,703
2017-10-09 2017-10-04 3.467 527,241 -16,758 0.24% 1,827,925
2017-10-04 2017-09-29 3.509 543,999 -8,020 0.25% 1,908,748
2017-09-29 2017-09-27 3.425 552,019 +2,394 0.25% 1,890,772
2017-09-28 2017-09-26 3.425 549,625 +478 0.25% 1,882,572
2017-09-27 2017-09-25 3.509 549,147 +2,394 0.25% 1,926,811
2017-09-26 2017-09-22 3.718 546,753 -2,992 0.25% 2,032,602
2017-09-25 2017-09-21 3.718 549,745 -9,576 0.25% 2,043,725
2017-09-22 2017-09-20 3.718 559,321 +4,788 0.25% 2,079,325
2017-09-21 2017-09-19 3.509 554,533 -2,394 0.25% 1,945,709
2017-09-20 2017-09-18 3.509 556,927 +1,197 0.25% 1,954,109
2017-09-19 2017-09-15 3.383 555,730 -4,190 0.25% 1,880,269
2017-09-18 2017-09-14 3.592 559,920 +64,400 0.25% 2,011,387
2017-09-13 2017-09-11 3.634 495,520 +47,880 0.22% 1,800,743
2017-09-12 2017-09-08 3.718 447,640 +1,676 0.20% 1,664,141
2017-09-11 2017-09-07 3.759 445,964 -6,344 0.20% 1,676,538
2017-09-08 2017-09-06 3.718 452,308 +43,810 0.21% 1,681,495
2017-09-04 2017-08-31 3.759 408,498 +11,971 0.19% 1,535,690
2017-08-30 2017-08-28 3.592 396,527 +2,389 0.18% 1,424,434
2017-08-28 2017-08-24 3.634 394,138 +2,394 0.18% 1,432,316
2017-08-25 2017-08-22 3.759 391,744 +20,349 0.18% 1,472,706
2017-08-17 2017-08-15 3.885 371,395 -11,970 0.17% 1,442,747
2017-08-15 2017-08-11 3.592 383,365 -30,842 0.17% 1,377,153
2017-08-14 2017-08-10 3.718 414,207 -21,786 0.19% 1,539,851
2017-08-10 2017-08-08 3.968 435,993 -1,795 0.20% 1,730,112
2017-08-08 2017-08-04 4.052 437,788 -1,197 0.20% 1,773,809
2017-08-07 2017-08-03 4.052 438,985 +14,603 0.20% 1,778,659
2017-08-04 2017-08-02 4.219 424,382 +9,576 0.19% 1,790,398
2017-08-03 2017-08-01 4.177 414,806 +2,394 0.19% 1,732,672
2017-08-02 2017-07-31 4.302 412,412 -6,463 0.19% 1,774,352
2017-08-01 2017-07-28 4.344 418,875 -4,789 0.19% 1,819,655
2017-07-31 2017-07-27 4.302 423,664 -8,139 0.19% 1,822,762
2017-07-28 2017-07-26 4.094 431,803 +5,147 0.20% 1,767,596
2017-07-27 2017-07-25 4.177 426,656 +24,180 0.19% 1,782,170
2017-07-26 2017-07-24 4.052 402,476 +8,379 0.18% 1,630,733
2017-07-25 2017-07-21 4.595 394,097 +19,391 0.18% 1,810,786
2017-07-24 2017-07-20 5.012 374,706 -85,107 0.17% 1,878,205
2017-07-21 2017-07-19 3.592 459,813 -28,729 0.21% 1,651,775
2017-07-20 2017-07-18 3.425 488,542 +6,464 0.22% 1,673,351
2017-07-19 2017-07-17 3.425 482,078 +11,970 0.22% 1,651,210
2017-07-18 2017-07-14 3.509 470,108 -13,286 0.21% 1,649,484
2017-07-17 2017-07-13 3.258 483,394 -20,828 0.22% 1,574,951
2017-07-14 2017-07-12 3.342 504,222 +30,643 0.23% 1,684,934
2017-07-13 2017-07-11 3.634 473,579 +31,122 0.21% 1,721,008
2017-07-12 2017-07-10 3.718 442,457 +123,293 0.20% 1,644,873
2017-07-11 2017-07-07 5.012 319,164 +14,364 0.14% 1,599,802
2017-07-10 2017-07-06 5.973 304,800 +4,788 0.14% 1,820,632
2017-07-07 2017-07-05 6.057 300,012 -6,344 0.14% 1,817,096
2017-07-06 2017-07-04 6.349 306,356 +3,710 0.14% 1,945,097
2017-07-05 2017-07-03 5.973 302,646 +1,796 0.14% 1,807,766
2017-07-04 2017-06-30 6.725 300,850 +2,394 0.14% 2,023,239
2017-07-03 2017-06-29 7.185 298,456 +9,576 0.14% 2,144,272
2017-06-29 2017-06-27 8.104 288,880 -2,394 0.13% 2,340,941
2017-06-28 2017-06-26 8.479 291,274 +2,394 0.13% 2,469,841
2017-06-26 2017-06-22 8.479 288,880 +1,676 0.13% 2,449,541
2017-06-22 2017-06-20 8.730 287,204 -239 0.13% 2,507,310
2017-06-16 2017-06-14 8.981 287,443 +3,830 0.13% 2,581,436
2017-06-15 2017-06-13 8.772 283,613 +1,436 0.13% 2,487,807
2017-06-13 2017-06-09 8.730 282,177 -3,830 0.13% 2,463,424
2017-06-12 2017-06-08 8.897 286,007 +3,830 0.13% 2,544,647
2017-06-09 2017-06-07 8.855 282,177 +958 0.13% 2,498,784
2017-06-07 2017-06-05 8.855 281,219 +9,097 0.13% 2,490,300
2017-06-06 2017-06-02 8.772 272,122 -957 0.12% 2,387,010
2017-05-19 2017-05-17 9.022 273,079 -1,916 0.12% 2,463,844
2017-05-16 2017-05-12 8.981 274,995 -4 0.12% 2,469,645
2017-05-04 2017-04-28 9.607 274,999 -3 0.12% 2,641,984
2017-05-02 2017-04-27 9.607 275,002 -2,394 0.12% 2,642,013
2017-04-28 2017-04-26 9.649 277,396 +2,346 0.13% 2,676,599
2017-04-19 2017-04-13 9.733 275,050 -2,394 0.12% 2,676,941
2017-04-18 2017-04-12 9.733 277,444 +240 0.13% 2,700,241
2017-04-13 2017-04-11 10.025 277,204 -2,634 0.13% 2,778,958
2017-04-12 2017-04-10 10.067 279,838 +7,182 0.13% 2,817,052
2017-04-11 2017-04-07 9.816 272,656 -4,189 0.12% 2,676,419
2017-04-10 2017-04-06 9.440 276,845 +1,077 0.13% 2,613,463
2017-03-08 2017-03-06 8.939 275,768 +2,394 0.13% 2,465,068
2017-02-20 2017-02-16 9.524 273,374 +4,788 0.12% 2,603,534
2017-01-11 2017-01-09 9.524 268,586 -12,927 0.12% 2,557,935
2016-12-30 2016-12-28 9.440 281,513 -1,437 0.13% 2,657,530
2016-12-12 2016-12-08 10.067 282,950 +7,182 0.13% 2,848,380
2016-11-30 2016-11-28 10.443 275,768 +7,182 0.13% 2,879,752
2016-11-28 2016-11-24 10.652 268,586 -1,436 0.12% 2,860,848
2016-11-25 2016-11-23 10.276 270,022 -38,305 0.12% 2,774,632
2016-11-22 2016-11-18 9.398 308,327 +21,547 0.14% 2,897,779
2016-11-21 2016-11-17 9.231 286,780 +2,394 0.13% 2,647,356
2016-11-18 2016-11-16 9.398 284,386 +14,124 0.13% 2,672,772
2016-11-15 2016-11-11 8.647 270,262 -3,259 0.12% 2,336,827
2016-11-10 2016-11-08 8.479 273,521 +2,514 0.12% 2,319,305
2016-11-07 2016-11-03 8.855 271,007 +5,506 0.12% 2,399,869
2016-11-04 2016-11-02 9.231 265,501 +479 0.12% 2,450,923
2016-10-24 2016-10-19 10.234 265,022 +7,182 0.12% 2,712,184
2016-10-20 2016-10-18 10.401 257,840 +4,788 0.12% 2,681,766
2016-10-17 2016-10-13 11.069 253,052 +2,394 0.11% 2,801,089
2016-09-30 2016-09-28 11.863 250,658 +838 0.11% 2,973,522
2016-09-29 2016-09-27 12.072 249,820 +28,729 0.11% 3,015,756
2016-09-19 2016-09-14 12.322 221,091 -5,985 0.10% 2,724,359
2016-09-13 2016-09-09 12.949 227,076 +5,985 0.10% 2,940,385
2016-09-12 2016-09-08 13.116 221,091 +4,309 0.10% 2,899,826
2016-09-06 2016-09-02 12.907 216,782 +7,182 0.10% 2,798,033
2016-09-05 2016-09-01 13.200 209,600 +4,788 0.10% 2,766,620
2016-08-31 2016-08-29 13.116 204,812 -599 0.09% 2,686,311
2016-08-26 2016-08-24 12.824 205,411 -4,788 0.09% 2,634,106
2016-08-24 2016-08-22 12.740 210,199 +157 0.10% 2,677,945
2016-08-18 2016-08-16 12.573 210,042 -7,301 0.10% 2,640,851
2016-08-17 2016-08-15 13.032 217,343 +957 0.10% 2,832,510
2016-08-15 2016-08-11 13.241 216,386 -2,394 0.10% 2,865,231
2016-08-10 2016-08-08 13.116 218,780 +1,197 0.10% 2,869,515
2016-08-09 2016-08-05 12.991 217,583 +479 0.10% 2,826,549
2016-08-03 2016-07-29 12.698 217,104 -11,491 0.10% 2,756,847
2016-07-28 2016-07-26 12.657 228,595 +9,097 0.10% 2,893,214
2016-07-25 2016-07-21 12.698 219,498 -2,873 0.10% 2,787,246
2016-07-20 2016-07-18 12.197 222,371 -2,456 0.10% 2,712,266
2016-06-28 2016-06-24 9.900 224,827 +120 0.10% 2,225,707
2016-06-23 2016-06-21 11.195 224,707 -3,113 0.10% 2,515,490
2016-06-13 2016-06-08 12.531 227,820 +5,986 0.10% 2,854,857
2016-06-08 2016-06-06 12.531 221,834 +4,788 0.10% 2,779,845
2016-05-26 2016-05-24 12.406 217,046 +13,646 0.10% 2,692,647
2016-05-25 2016-05-23 12.824 203,400 +3,078 0.09% 2,608,318
2016-05-24 2016-05-20 13.408 200,322 -359 0.09% 2,685,993
2016-05-12 2016-05-10 11.821 200,681 +9,097 0.09% 2,372,269
2016-05-10 2016-05-06 11.946 191,584 -957 0.09% 2,288,740
2016-05-06 2016-05-04 12.113 192,541 -2,394 0.09% 2,332,343
2016-05-04 2016-04-29 12.531 194,935 +4,788 0.09% 2,442,768
2016-05-03 2016-04-28 12.698 190,147 +718 0.09% 2,414,539
2016-04-21 2016-04-19 12.865 189,429 -838 0.09% 2,437,072
2016-04-20 2016-04-18 12.865 190,267 -6,943 0.09% 2,447,853
2016-04-18 2016-04-14 12.698 197,210 +7,183 0.09% 2,504,227
2016-04-15 2016-04-13 12.322 190,027 -8,499 0.09% 2,341,578
2016-04-14 2016-04-12 11.696 198,526 +5,985 0.09% 2,321,917
2016-04-13 2016-04-11 11.696 192,541 -8,858 0.09% 2,251,917
2016-04-12 2016-04-08 9.649 201,399 +474 0.09% 1,943,303
2016-03-24 2016-03-22 8.688 200,925 +2,394 0.09% 1,745,696
2016-03-11 2016-03-09 8.730 198,531 +7,182 0.09% 1,733,189
2016-03-10 2016-03-08 8.772 191,349 -7,182 0.09% 1,678,482
2016-03-03 2016-03-01 8.939 198,531 -479 0.09% 1,774,652
2016-02-24 2016-02-22 8.772 199,010 +5,506 0.09% 1,745,683
2016-02-01 2016-01-28 8.688 193,504 -8,618 0.09% 1,681,220
2016-01-28 2016-01-26 8.271 202,122 -2,634 0.09% 1,671,668
2016-01-25 2016-01-21 8.438 204,756 +9,577 0.09% 1,727,664
2016-01-06 2016-01-04 8.855 195,179 +4,429 0.09% 1,728,384
2015-12-07 2015-12-03 9.607 190,750 -2,394 0.09% 1,832,583
2015-12-02 2015-11-30 9.607 193,144 -5,986 0.09% 1,855,582
2015-11-27 2015-11-25 8.271 199,130 -4,788 0.09% 1,646,922
2015-11-13 2015-11-11 8.271 203,918 +4,788 0.09% 1,686,522
2015-11-04 2015-11-02 8.020 199,130 +2,394 0.09% 1,597,016
2015-10-27 2015-10-23 8.396 196,736 -3,112 0.09% 1,651,776
2015-10-23 2015-10-20 8.396 199,848 -2,394 0.09% 1,677,904
2015-10-22 2015-10-19 8.396 202,242 -957 0.09% 1,698,004
2015-10-20 2015-10-16 8.479 203,199 +5,985 0.09% 1,723,014
2015-10-19 2015-10-15 8.855 197,214 +2,394 0.09% 1,746,404
2015-10-12 2015-10-08 8.396 194,820 -4,788 0.09% 1,635,689
2015-10-09 2015-10-07 8.897 199,608 +3,112 0.09% 1,775,942
2015-09-29 2015-09-24 9.064 196,496 -2,753 0.09% 1,781,085
2015-09-25 2015-09-23 9.148 199,249 -838 0.09% 1,822,684
2015-09-11 2015-09-09 9.607 200,087 +5,985 0.09% 1,922,286
2015-08-31 2015-08-27 9.900 194,102 +239 0.09% 1,921,541
2015-08-27 2015-08-25 9.565 193,863 -718 0.09% 1,854,392
2015-08-18 2015-08-14 11.946 194,581 -598 0.09% 2,324,543
2015-08-17 2015-08-13 11.905 195,179 -360 0.09% 2,323,535
2015-08-14 2015-08-12 11.779 195,539 -119 0.09% 2,303,317
2015-07-21 2015-07-17 12.615 195,658 -718 0.09% 2,468,174
2015-07-16 2015-07-14 12.531 196,376 -2,275 0.09% 2,460,826
2015-07-14 2015-07-10 11.696 198,651 -2,394 0.09% 2,323,379
2015-07-13 2015-07-09 10.986 201,045 +5,985 0.09% 2,208,616
2015-07-10 2015-07-08 10.234 195,060 +2,394 0.09% 1,996,207
2015-07-09 2015-07-07 10.986 192,666 +12,689 0.09% 2,116,567
2015-07-08 2015-07-06 11.278 179,977 +957 0.08% 2,029,794
2015-07-07 2015-07-03 12.281 179,020 +4,788 0.08% 2,198,468
2015-07-06 2015-07-02 12.364 174,232 +7,182 0.08% 2,154,224
2015-07-03 2015-06-30 12.364 167,050 +3,591 0.08% 2,065,425
2015-06-30 2015-06-26 12.949 163,459 -3,591 0.07% 2,116,614
2015-06-24 2015-06-22 13.241 167,050 -5,626 0.08% 2,211,958
2015-06-23 2015-06-19 13.450 172,676 +8,020 0.08% 2,322,518
2015-06-22 2015-06-18 12.991 164,656 +3,591 0.07% 2,138,992
2015-06-18 2015-06-16 13.575 161,065 -1,915 0.07% 2,186,532
2015-06-16 2015-06-12 14.160 162,980 -4,788 0.07% 2,307,837
2015-06-15 2015-06-11 14.286 167,768 +8,140 0.08% 2,396,660
2015-06-12 2015-06-10 14.369 159,628 -4,788 0.07% 2,293,711
2015-06-11 2015-06-09 14.118 164,416 -5,626 0.07% 2,321,304
2015-06-10 2015-06-08 14.787 170,042 -1,796 0.08% 2,514,379
2015-06-08 2015-06-04 14.787 171,838 -10,174 0.08% 2,540,936
2015-06-05 2015-06-03 13.993 182,012 -2,394 0.08% 2,546,924
2015-06-04 2015-06-02 14.077 184,406 -25,616 0.08% 2,595,829
2015-06-02 2015-05-29 13.032 210,022 +1,915 0.10% 2,737,100
2015-06-01 2015-05-28 12.949 208,107 -6,464 0.09% 2,694,757
2015-05-29 2015-05-27 12.907 214,571 -2,514 0.10% 2,769,496
2015-05-28 2015-05-26 12.740 217,085 +8,858 0.10% 2,765,673
2015-05-27 2015-05-22 13.367 208,227 +9,217 0.09% 2,783,289
2015-05-26 2015-05-21 12.072 199,010 +4,070 0.09% 2,402,392
2015-05-22 2015-05-20 11.905 194,940 +7,182 0.09% 2,320,689
2015-05-21 2015-05-19 12.030 187,758 -5,267 0.09% 2,258,719
2015-05-20 2015-05-18 11.195 193,025 -23,940 0.09% 2,160,825
2015-05-19 2015-05-15 11.153 216,965 -3 0.10% 2,419,759
2015-05-18 2015-05-14 11.278 216,968 +479 0.10% 2,446,981
2015-05-15 2015-05-13 11.153 216,489 -6,464 0.10% 2,414,450
2015-05-14 2015-05-12 11.153 222,953 -10,055 0.10% 2,486,542
2015-05-13 2015-05-11 11.278 233,008 +33,516 0.11% 2,627,882
2015-05-12 2015-05-08 10.526 199,492 +2,395 0.09% 2,099,893
2015-05-11 2015-05-07 10.693 197,097 +13,167 0.09% 2,107,615
2015-05-08 2015-05-06 10.860 183,930 +9,576 0.08% 1,997,548
2015-05-07 2015-05-05 11.236 174,354 +359 0.08% 1,959,095
2015-05-06 2015-05-04 11.696 173,995 +7,541 0.08% 2,035,007
2015-05-05 2015-04-30 11.612 166,454 +4,788 0.08% 1,932,904
2015-05-04 2015-04-29 11.738 161,666 +4,788 0.07% 1,897,563
2015-04-24 2015-04-22 12.072 156,878 +718 0.07% 1,893,787
2015-04-22 2015-04-20 12.030 156,160 -3,710 0.07% 1,878,596
2015-04-21 2015-04-17 12.113 159,870 +2,035 0.07% 1,936,583
2015-04-20 2015-04-16 12.072 157,835 +2,394 0.07% 1,905,339
2015-04-13 2015-04-09 12.281 155,441 +2,394 0.07% 1,908,904
2015-04-10 2015-04-08 12.030 153,047 +2,872 0.07% 1,841,147
2015-04-02 2015-03-31 12.155 150,175 -478 0.07% 1,825,416
2015-03-30 2015-03-26 12.489 150,653 +718 0.07% 1,881,569
2015-03-18 2015-03-16 12.531 149,935 +2,394 0.07% 1,878,865
2015-03-17 2015-03-13 12.657 147,541 -2,394 0.07% 1,867,354
2015-03-13 2015-03-11 12.531 149,935 -2,873 0.07% 1,878,865
2015-03-11 2015-03-09 12.657 152,808 -1,197 0.07% 1,934,015
2015-03-09 2015-03-05 12.531 154,005 -3,830 0.07% 1,929,867
2015-02-24 2015-02-18 13.367 157,835 -4,789 0.07% 2,109,718
2015-02-13 2015-02-11 13.408 162,624 -1,197 0.07% 2,180,524
2015-02-06 2015-02-04 13.408 163,821 +2,394 0.07% 2,196,574
2015-02-05 2015-02-03 13.701 161,427 +2,395 0.07% 2,211,675
2015-02-04 2015-02-02 13.659 159,032 +239 0.07% 2,172,218
2015-01-30 2015-01-28 15.163 158,793 -2,394 0.07% 2,407,738
2015-01-29 2015-01-27 15.121 161,187 +5,147 0.07% 2,437,305
2015-01-27 2015-01-23 15.037 156,040 +479 0.07% 2,346,441
2015-01-21 2015-01-19 15.205 155,561 +957 0.07% 2,365,230
2015-01-20 2015-01-16 15.413 154,604 +35,911 0.07% 2,382,968
2015-01-19 2015-01-15 15.664 118,693 -479 0.05% 1,859,206
2015-01-16 2015-01-14 15.622 119,172 -8,379 0.05% 1,861,731
2015-01-13 2015-01-09 15.413 127,551 -1,077 0.07% 1,965,991
2015-01-09 2015-01-07 14.202 128,628 -8,858 0.07% 1,826,777
2015-01-07 2015-01-05 14.202 137,486 -3,112 0.13% 1,952,579
2015-01-06 2015-01-02 14.286 140,598 -719 0.13% 2,008,521
2015-01-05 2014-12-31 14.118 141,317 -479 0.13% 1,995,181
2015-01-02 2014-12-29 14.787 141,796 -119 0.13% 2,096,710
2014-12-30 2014-12-24 14.578 141,915 -2,155 0.13% 2,068,831
2014-12-29 2014-12-22 14.202 144,070 +1,077 0.13% 2,046,085
2014-12-19 2014-12-17 13.784 142,993 -2,394 0.13% 1,971,060
2014-12-18 2014-12-16 13.701 145,387 -2,154 0.14% 1,991,914
2014-12-17 2014-12-15 13.951 147,541 +4,788 0.14% 2,058,403
2014-12-15 2014-12-11 13.575 142,753 +2,514 0.13% 1,937,938
2014-12-12 2014-12-10 13.784 140,239 +6,583 0.13% 1,933,098
2014-12-11 2014-12-09 13.158 133,656 -1,197 0.12% 1,758,613
2014-12-10 2014-12-08 13.951 134,853 -1,197 0.13% 1,881,388
2014-12-09 2014-12-05 13.826 136,050 -1,436 0.13% 1,881,039
2014-12-08 2014-12-04 14.077 137,486 -2,394 0.13% 1,935,350
2014-12-05 2014-12-03 14.620 139,880 -7,661 0.13% 2,045,007
2014-12-04 2014-12-02 14.787 147,541 -1,437 0.14% 2,181,661
2014-12-03 2014-12-01 14.912 148,978 +479 0.14% 2,221,578
2014-11-28 2014-11-26 14.787 148,499 +4,309 0.14% 2,195,826
2014-11-27 2014-11-25 15.037 144,190 +4,789 0.13% 2,168,247
2014-11-26 2014-11-24 15.246 139,401 -1,916 0.13% 2,125,348
2014-11-25 2014-11-21 15.037 141,317 +7,422 0.13% 2,125,045
2014-11-24 2014-11-20 16.374 133,895 -1,796 0.12% 2,192,409
2014-11-20 2014-11-18 16.708 135,691 +2,873 0.13% 2,267,160
2014-11-19 2014-11-17 16.792 132,818 +2,155 0.12% 2,230,253
2014-11-14 2014-11-12 17.251 130,663 -2,394 0.12% 2,254,104
2014-11-12 2014-11-10 17.168 133,057 +2,633 0.12% 2,284,287
2014-11-11 2014-11-07 17.585 130,424 +3,352 0.12% 2,293,564
2014-11-10 2014-11-06 17.711 127,072 +2,274 0.12% 2,250,541
2014-11-07 2014-11-05 17.711 124,798 -2,394 0.12% 2,210,267
2014-11-05 2014-11-03 18.546 127,192 +2,155 0.12% 2,358,924
2014-11-04 2014-10-31 17.794 125,037 +1,436 0.12% 2,224,945
2014-11-03 2014-10-30 17.585 123,601 +2,394 0.11% 2,173,578
2014-10-30 2014-10-28 17.377 121,207 -1,436 0.11% 2,106,164
2014-10-16 2014-10-14 16.917 122,643 +479 0.11% 2,074,765
2014-10-14 2014-10-10 17.627 122,164 +2,394 0.11% 2,153,411
2014-10-13 2014-10-09 18.546 119,770 -1,437 0.11% 2,221,274
2014-10-09 2014-10-07 19.549 121,207 +5,985 0.11% 2,369,435
2014-10-08 2014-10-06 18.588 115,222 +2,993 0.11% 2,141,739
2014-10-07 2014-10-03 16.583 112,229 +1,676 0.10% 1,861,088
2014-10-06 2014-09-30 16.332 110,553 +478 0.10% 1,805,587
2014-10-03 2014-09-29 16.207 110,075 +2,394 0.10% 1,783,987
2014-09-30 2014-09-26 17.293 107,681 +1,916 0.10% 1,862,133
2014-09-29 2014-09-25 16.499 105,765 -1,437 0.10% 1,745,060
2014-09-26 2014-09-24 17.544 107,202 +1,915 0.10% 1,880,717
2014-09-25 2014-09-23 18.212 105,287 +3,352 0.10% 1,917,487
2014-09-24 2014-09-22 18.880 101,935 +958 0.09% 1,924,567
2014-09-22 2014-09-18 19.340 100,977 +718 0.09% 1,952,876
2014-09-19 2014-09-17 20.301 100,259 +2,394 0.09% 2,035,311
2014-09-18 2014-09-16 20.676 97,865 +2,394 0.09% 2,023,503
2014-09-17 2014-09-15 21.011 95,471 +958 0.09% 2,005,906
2014-09-15 2014-09-11 20.927 94,513 +2,394 0.09% 1,977,882
2014-09-02 2014-08-29 24.018 92,119 -1,197 0.09% 2,212,525
2014-08-29 2014-08-27 23.559 93,316 -838 0.09% 2,198,399
2014-08-27 2014-08-25 23.726 94,154 +7,182 0.09% 2,233,872
2014-08-22 2014-08-20 22.974 86,972 +1,436 0.08% 1,998,082
2014-08-13 2014-08-11 22.765 85,536 -1,915 0.08% 1,947,227
2014-08-12 2014-08-08 22.932 87,451 +479 0.08% 2,005,434
2014-08-11 2014-08-07 23.433 86,972 +2,035 0.08% 2,038,044
2014-07-29 2014-07-25 24.728 84,937 -1,197 0.08% 2,100,341
2014-07-28 2014-07-24 24.603 86,134 +2,394 0.08% 2,119,147
2014-07-25 2014-07-23 24.478 83,740 -2,634 0.08% 2,049,754
2014-07-24 2014-07-22 24.185 86,374 +479 0.08% 2,088,973
2014-07-21 2014-07-17 24.979 85,895 -1,436 0.08% 2,145,558
2014-07-16 2014-07-14 26.023 87,331 -20 0.08% 2,272,625
2014-07-11 2014-07-09 25.689 87,351 +5,267 0.08% 2,243,955
2014-07-10 2014-07-08 27.610 82,084 +1,197 0.08% 2,266,372
2014-07-07 2014-07-03 27.276 80,887 +3,113 0.08% 2,206,293
2014-06-24 2014-06-20 24.018 77,774 +2,394 0.07% 1,867,985
2014-06-20 2014-06-18 23.767 75,380 +478 0.07% 1,791,594
2014-06-19 2014-06-17 23.976 74,902 -718 0.07% 1,795,877
2014-06-18 2014-06-16 24.143 75,620 +1,437 0.07% 1,825,727
2014-06-16 2014-06-12 24.728 74,183 +718 0.07% 1,834,414
2014-06-13 2014-06-11 24.561 73,465 -718 0.07% 1,804,384
2014-06-12 2014-06-10 23.642 74,183 +718 0.07% 1,753,848
2014-06-10 2014-06-06 24.812 73,465 +957 0.07% 1,822,796
2014-06-09 2014-06-05 25.229 72,508 +599 0.07% 1,829,338
2014-06-06 2014-06-04 25.313 71,909 +2,394 0.07% 1,820,233
2014-06-05 2014-06-03 26.316 69,515 +9,815 0.06% 1,829,323
2014-06-04 2014-05-30 27.026 59,700 +719 0.06% 1,613,429
2014-05-29 2014-05-27 27.026 58,981 +598 0.05% 1,593,997
2014-05-26 2014-05-22 29.031 58,383 -239 0.05% 1,694,894
2014-05-19 2014-05-15 28.446 58,622 +6,104 0.05% 1,667,550
2014-05-16 2014-05-14 29.574 52,518 +2,395 0.05% 1,553,147
2014-05-12 2014-05-08 29.657 50,123 +1,316 0.05% 1,486,506
2014-05-09 2014-05-07 31.662 48,807 -1,197 0.05% 1,545,335
2014-05-05 2014-04-30 32.163 50,004 +2,035 0.05% 1,608,299
2014-05-02 2014-04-29 33.166 47,969 +1,556 0.04% 1,590,935
2014-04-30 2014-04-28 33.208 46,413 +479 0.04% 1,541,267
2014-04-24 2014-04-22 34.043 45,934 +1,317 0.04% 1,563,735
2014-04-17 2014-04-15 34.628 44,617 +718 0.04% 1,544,992
2014-04-15 2014-04-11 35.254 43,899 -479 0.04% 1,547,634
2014-04-09 2014-04-07 35.338 44,378 +240 0.04% 1,568,228
2014-04-07 2014-04-03 36.466 44,138 -144 0.04% 1,609,526
2014-04-04 2014-04-02 36.424 44,282 -239 0.04% 1,612,928
2014-04-03 2014-04-01 36.299 44,521 -719 0.04% 1,616,054
2014-04-02 2014-03-31 35.463 45,240 -478 0.04% 1,604,359
2014-04-01 2014-03-28 34.670 45,718 +239 0.04% 1,585,026
2014-03-31 2014-03-27 34.544 45,479 -239 0.04% 1,571,041
2014-03-28 2014-03-26 35.547 45,718 +239 0.04% 1,625,130
2014-03-21 2014-03-19 37.009 45,479 -958 0.04% 1,683,123
2014-03-18 2014-03-14 36.800 46,437 -4,788 0.04% 1,708,879
2014-03-17 2014-03-13 37.552 51,225 -19,152 0.05% 1,923,592
2014-03-11 2014-03-07 38.053 70,377 +22,624 0.07% 2,678,060
2014-03-07 2014-03-05 35.965 47,753 -2,394 0.04% 1,717,414
2014-03-06 2014-03-04 36.048 50,147 -2,394 0.05% 1,807,703
2014-03-05 2014-03-03 35.923 52,541 -1,916 0.05% 1,887,418
2014-03-03 2014-02-27 36.675 54,457 +1,916 0.05% 1,997,190
2014-02-26 2014-02-24 34.920 52,541 -958 0.05% 1,834,745
2014-02-25 2014-02-21 35.547 53,499 -1,915 0.05% 1,901,719
2014-02-21 2014-02-19 35.296 55,414 +239 0.05% 1,955,903
2014-02-20 2014-02-18 36.424 55,175 +240 0.05% 2,009,694
2014-02-19 2014-02-17 36.633 54,935 +1,197 0.05% 2,012,426
2014-02-18 2014-02-14 36.424 53,738 -2,394 0.05% 1,957,353
2014-02-14 2014-02-12 36.758 56,132 -240 0.05% 2,063,310
2014-02-13 2014-02-11 36.382 56,372 -2,633 0.05% 2,050,939
2014-02-11 2014-02-07 36.340 59,005 -479 0.05% 2,144,269
2014-02-10 2014-02-06 36.633 59,484 -479 0.06% 2,179,069
2014-02-07 2014-02-05 34.377 59,963 +3,831 0.06% 2,061,363
2014-01-29 2014-01-27 35.463 56,132 +359 0.05% 1,990,625
2014-01-28 2014-01-24 36.633 55,773 -1,078 0.05% 2,043,124
2014-01-24 2014-01-22 39.975 56,851 -3,232 0.05% 2,272,591
2014-01-23 2014-01-21 39.766 60,083 -8,139 0.06% 2,389,240
2014-01-22 2014-01-20 40.601 68,222 +5,027 0.06% 2,769,886
2014-01-21 2014-01-17 41.938 63,195 +17,357 0.06% 2,650,255
2014-01-17 2014-01-15 42.439 45,838 -9,217 0.04% 1,945,318
2014-01-16 2014-01-14 43.776 55,055 -33,564 0.05% 2,410,068
2014-01-15 2014-01-13 38.262 88,619 -21,786 0.08% 3,390,732
2014-01-14 2014-01-10 36.758 110,405 +18,793 0.10% 4,058,286
2014-01-13 2014-01-09 37.468 91,612 +3,112 0.09% 3,432,543
2014-01-10 2014-01-08 39.390 88,500 +18,913 0.08% 3,485,990
2014-01-09 2014-01-07 34.753 69,587 +1,796 0.06% 2,418,369
2014-01-07 2014-01-03 32.122 67,791 +239 0.06% 2,177,557
2014-01-02 2013-12-27 32.205 67,552 -239 0.06% 2,175,524
2013-12-30 2013-12-24 32.539 67,791 +478 0.06% 2,205,874
2013-12-27 2013-12-20 31.244 67,313 -1,197 0.06% 2,103,157
2013-12-23 2013-12-19 31.453 68,510 -3,710 0.06% 2,154,865
2013-12-20 2013-12-18 31.704 72,220 +1,197 0.07% 2,289,657
2013-12-19 2013-12-17 31.412 71,023 +4,788 0.07% 2,230,941
2013-12-18 2013-12-16 32.999 66,235 +1,197 0.06% 2,185,676
2013-12-16 2013-12-12 34.085 65,038 -240 0.06% 2,216,810
2013-12-10 2013-12-06 36.340 65,278 -1,556 0.06% 2,372,233
2013-12-09 2013-12-05 34.711 66,834 +958 0.06% 2,319,902
2013-12-05 2013-12-03 34.837 65,876 -1,197 0.06% 2,294,904
2013-12-04 2013-12-02 34.711 67,073 -2,035 0.06% 2,328,198
2013-12-03 2013-11-29 35.129 69,108 +718 0.07% 2,427,703
2013-12-02 2013-11-28 35.505 68,390 +479 0.07% 2,428,190
2013-11-26 2013-11-22 34.252 67,911 -958 0.07% 2,326,083
2013-11-25 2013-11-21 34.085 68,869 +2,394 0.07% 2,347,389
2013-11-21 2013-11-19 34.461 66,475 -4,788 0.06% 2,290,781
2013-11-20 2013-11-18 35.046 71,263 +1,197 0.07% 2,497,453
2013-11-19 2013-11-15 35.004 70,066 +5,746 0.07% 2,452,576
2013-11-18 2013-11-14 36.466 64,320 +2,394 0.06% 2,345,479
2013-11-14 2013-11-12 37.385 61,926 +2,394 0.07% 2,315,087
2013-11-13 2013-11-11 37.385 59,532 -11,013 0.07% 2,225,588
2013-11-12 2013-11-08 37.218 70,545 +3,592 0.08% 2,625,519
2013-11-08 2013-11-06 40.434 66,953 -1,437 0.08% 2,707,177
2013-11-07 2013-11-05 39.515 68,390 +1,437 0.08% 2,702,433
2013-11-06 2013-11-04 38.972 66,953 +13,645 0.08% 2,609,293
2013-11-04 2013-10-31 37.092 53,308 +3,592 0.06% 1,977,318
2013-11-01 2013-10-30 36.340 49,716 -240 0.06% 1,806,702
2013-10-31 2013-10-29 34.628 49,956 -838 0.06% 1,729,870
2013-10-30 2013-10-28 36.132 50,794 -2,825 0.06% 1,835,269
2013-10-29 2013-10-25 36.716 53,619 -2,873 0.06% 1,968,697
2013-10-28 2013-10-24 35.338 56,492 -2,633 0.07% 1,996,312
2013-10-25 2013-10-23 35.547 59,125 +2,866 0.07% 2,101,706
2013-10-24 2013-10-22 36.549 56,259 -2,634 0.07% 2,056,228
2013-10-23 2013-10-21 38.847 58,893 +2,155 0.07% 2,287,799
2013-10-22 2013-10-18 35.923 56,738 -11,156 0.07% 2,038,185
2013-10-21 2013-10-17 33.291 67,894 -719 0.08% 2,260,273
2013-10-18 2013-10-16 33.500 68,613 -2,585 0.08% 2,298,540
2013-10-17 2013-10-15 33.834 71,198 -5,746 0.08% 2,408,929
2013-10-10 2013-10-08 29.031 76,944 -1,436 0.09% 2,233,730
2013-09-23 2013-09-18 29.198 78,380 -5,746 0.09% 2,288,514
2013-09-19 2013-09-17 29.239 84,126 +4,788 0.10% 2,459,798
2013-09-17 2013-09-13 28.028 79,338 -479 0.09% 2,223,694
2013-09-13 2013-09-11 28.529 79,817 -478 0.09% 2,277,127
2013-09-11 2013-09-09 29.156 80,295 -958 0.09% 2,341,074
2013-09-03 2013-08-30 28.613 81,253 -8,686 0.09% 2,324,883
2013-08-21 2013-08-19 28.070 89,939 -1,915 0.10% 2,524,577
2013-08-19 2013-08-15 27.694 91,854 +479 0.11% 2,543,799
2013-08-09 2013-08-07 28.112 91,375 +1,436 0.11% 2,568,702
2013-08-08 2013-08-06 28.529 89,939 -2,394 0.10% 2,565,901
2013-08-01 2013-07-30 28.404 92,333 -478 0.11% 2,622,630
2013-07-31 2013-07-29 28.488 92,811 -2,394 0.11% 2,643,961
2013-07-30 2013-07-26 29.866 95,205 +1,915 0.11% 2,843,394
2013-07-25 2013-07-23 31.829 93,290 -2,155 0.11% 2,969,349
2013-07-24 2013-07-22 31.662 95,445 -718 0.11% 3,021,994
2013-07-23 2013-07-19 29.908 96,163 -5 0.11% 2,876,022
2013-07-19 2013-07-17 28.195 96,168 -958 0.11% 2,711,475
2013-07-18 2013-07-16 28.195 97,126 -3,831 0.11% 2,738,486
2013-07-17 2013-07-15 28.195 100,957 +958 0.12% 2,846,502
2013-07-16 2013-07-12 27.736 99,999 -24,898 0.12% 2,773,543
2013-07-15 2013-07-11 26.942 124,897 -1,915 0.14% 3,364,983
2013-07-11 2013-07-09 25.689 126,812 -16,758 0.15% 3,257,667
2013-07-05 2013-07-03 24.854 143,570 -4,788 0.17% 3,568,222
2013-07-04 2013-07-02 25.271 148,358 -10,055 0.17% 3,749,191
2013-07-03 2013-06-28 25.313 158,413 -7,182 0.18% 4,009,910
2013-06-27 2013-06-25 24.227 165,595 +957 0.19% 4,011,866
2013-06-26 2013-06-24 25.062 164,638 -2,394 0.19% 4,126,222
2013-06-21 2013-06-19 29.072 167,032 -718 0.19% 4,856,016
2013-06-19 2013-06-17 29.239 167,750 -5 0.19% 4,904,918
2013-06-14 2013-06-11 29.824 167,755 -6,224 0.19% 5,003,166
2013-06-11 2013-06-07 30.910 173,979 -1,601,724 0.20% 5,377,739
2013-05-28 2013-05-24 32.163 1,775,703 +1,598,133 2.06% 57,112,644
2013-05-24 2013-05-22 32.163 177,570 +1,915 0.21% 5,711,255
2013-05-23 2013-05-21 32.999 175,655 +2,250 0.20% 5,796,406
2013-05-22 2013-05-20 33.834 173,405 +4,405 0.20% 5,867,024
2013-05-21 2013-05-16 33.417 169,000 -1,197 0.20% 5,647,392
2013-05-20 2013-05-15 34.252 170,197 -9,576 0.20% 5,829,576
2013-05-16 2013-05-14 34.670 179,773 -48 0.21% 6,232,665
2013-05-15 2013-05-13 35.505 179,821 +12,497 0.21% 6,384,554
2013-05-14 2013-05-10 32.999 167,324 -2,394 0.20% 5,521,493
2013-05-13 2013-05-09 31.328 169,718 -479 0.20% 5,316,923
2013-05-10 2013-05-08 31.746 170,197 +240 0.20% 5,403,022
2013-05-09 2013-05-07 32.163 169,957 +4,788 0.20% 5,466,395
2013-05-08 2013-05-06 32.163 165,169 -5,267 0.19% 5,312,396
2013-05-07 2013-05-03 32.581 170,436 -13,838 0.20% 5,552,993
2013-05-06 2013-05-02 32.163 184,274 -5,554 0.22% 5,926,878
2013-05-03 2013-04-30 32.581 189,828 -4,117 0.22% 6,184,806
2013-05-02 2013-04-29 33.417 193,945 -1,964 0.23% 6,480,967
2013-04-30 2013-04-26 32.999 195,909 +1,815 0.23% 6,464,764
2013-04-29 2013-04-25 32.999 194,094 +6,368 0.23% 6,404,871
2013-04-26 2013-04-24 35.923 187,726 +335 0.22% 6,743,635
2013-04-24 2013-04-22 33.417 187,391 -5,602 0.22% 6,261,955
2013-04-23 2013-04-19 33.417 192,993 +240 0.23% 6,449,154
2013-04-22 2013-04-18 34.252 192,753 -14,604 0.23% 6,602,162
2013-04-19 2013-04-17 31.746 207,357 -2,633 0.24% 6,582,692
2013-04-18 2013-04-16 29.239 209,990 +479 0.25% 6,139,993
2013-04-17 2013-04-15 29.239 209,511 +478 0.25% 6,125,987
2013-04-16 2013-04-12 29.239 209,033 +767 0.25% 6,112,011
2013-04-15 2013-04-11 29.657 208,266 +1,197 0.25% 6,176,578
2013-04-12 2013-04-10 29.657 207,069 -2,394 0.24% 6,141,078
2013-04-11 2013-04-09 30.075 209,463 +718 0.25% 6,299,572
2013-04-10 2013-04-08 29.239 208,745 +526 0.25% 6,103,590
2013-04-09 2013-04-05 29.657 208,219 -4,309 0.25% 6,175,184
2013-04-08 2013-04-03 30.910 212,528 -5,075 0.25% 6,569,300
2013-04-05 2013-04-02 31.746 217,603 -5,698 0.26% 6,907,958
2013-04-03 2013-03-28 31.328 223,301 -10,438 0.26% 6,995,571
2013-04-02 2013-03-27 31.328 233,739 +48 0.28% 7,322,572
2013-03-28 2013-03-26 31.746 233,691 -1,436 0.28% 7,418,683
2013-03-27 2013-03-25 32.163 235,127 +5,793 0.28% 7,562,483
2013-03-26 2013-03-22 32.163 229,334 +1,245 0.27% 7,376,161
2013-03-25 2013-03-21 31.746 228,089 +958 0.27% 7,240,843
2013-03-22 2013-03-20 32.581 227,131 +7,373 0.27% 7,400,179
2013-03-21 2013-03-19 30.910 219,758 -22,743 0.26% 6,792,781
2013-03-20 2013-03-18 31.328 242,501 +10,055 0.29% 7,597,068
2013-03-19 2013-03-15 32.581 232,446 -14,795 0.27% 7,573,348
2013-03-18 2013-03-14 32.999 247,241 +19,056 0.29% 8,158,659
2013-03-15 2013-03-13 32.999 228,185 -4,740 0.27% 7,529,834
2013-03-14 2013-03-12 30.075 232,925 -27,866 0.27% 7,005,188
2013-03-13 2013-03-11 32.163 260,791 +4,309 0.31% 8,387,925
2013-03-12 2013-03-08 32.581 256,482 +4,734 0.30% 8,356,467
2013-03-11 2013-03-07 32.999 251,748 -36,294 0.30% 8,307,385
2013-03-08 2013-03-06 31.328 288,042 -10,677 0.34% 9,023,776
2013-03-07 2013-03-05 28.404 298,719 -1,580 0.35% 8,484,827
2013-03-06 2013-03-04 29.239 300,299 -4,980 0.35% 8,780,579
2013-03-05 2013-03-01 28.822 305,279 +38,927 0.36% 8,798,674
2013-03-04 2013-02-28 25.898 266,352 -1,915 0.31% 6,897,931
2013-03-01 2013-02-27 25.062 268,267 -814 0.32% 6,723,412
2013-02-28 2013-02-26 24.227 269,081 +25,856 0.32% 6,519,019
2013-02-27 2013-02-25 25.062 243,225 +13,981 0.29% 6,095,799
2013-02-26 2013-02-22 25.480 229,244 +4,453 0.27% 5,841,159
2013-02-25 2013-02-21 23.392 224,791 -42,997 0.26% 5,258,213
2013-02-22 2013-02-20 24.227 267,788 +12,976 0.32% 6,487,693
2013-02-21 2013-02-19 24.645 254,812 +13,215 0.30% 6,279,761
2013-02-20 2013-02-18 26.316 241,597 +38,208 0.28% 6,357,748
2013-02-19 2013-02-15 25.480 203,389 +2,777 0.24% 5,182,371
2013-02-18 2013-02-14 25.480 200,612 +5,842 0.24% 5,111,613
2013-02-15 2013-02-08 25.898 194,770 +43,906 0.23% 5,044,115
2013-02-14 2013-02-07 22.974 150,864 +21,882 0.18% 3,465,928
2013-02-08 2013-02-06 22.556 128,982 +26,956 0.15% 2,909,337
2013-02-07 2013-02-05 25.062 102,026 +45,630 0.12% 2,557,015
2013-02-06 2013-02-04 30.493 56,396 +8,427 0.07% 1,719,659
2013-02-04 2013-01-31 36.758 47,969 -2,681 0.33% 1,763,253
2013-02-01 2013-01-30 36.758 50,650 +2,442 0.35% 1,861,801
2013-01-31 2013-01-29 28.404 48,208 -1,757 0.33% 1,369,302
2013-01-30 2013-01-28 27.259 49,965 -47,958 0.34% 1,361,982
2013-01-29 2013-01-25 27.488 97,923 -2,707 0.37% 2,691,686
2013-01-23 2013-01-21 24.510 100,630 +9,692 0.38% 2,466,435
2013-01-22 2013-01-18 26.113 90,938 -7,684 0.34% 2,374,700
2013-01-21 2013-01-17 25.426 98,622 +37,719 0.37% 2,507,582
2013-01-18 2013-01-16 26.801 60,903 +13,446 0.23% 1,632,236
2013-01-17 2013-01-15 24.968 47,457 +10,302 0.18% 1,184,910
2013-01-16 2013-01-14 25.197 37,155 -2,794 0.14% 936,199
2013-01-15 2013-01-11 23.365 39,949 +6,898 0.15% 933,393
2013-01-14 2013-01-10 21.761 33,051 +2,008 0.12% 719,228
2013-01-10 2013-01-08 21.532 31,043 -960 0.12% 668,421
2013-01-09 2013-01-07 20.616 32,003 +9,691 0.12% 659,769
2012-12-13 2012-12-11 18.554 22,312 -436 0.08% 413,982
2012-12-11 2012-12-07 19.012 22,748 -1,310 0.09% 432,494
2012-12-07 2012-12-05 19.012 24,058 +873 0.09% 457,400
2012-11-30 2012-11-28 19.700 23,185 +1,310 0.09% 456,735
2012-11-26 2012-11-22 19.241 21,875 -3,493 0.08% 420,907
2012-11-23 2012-11-21 20.616 25,368 -1,746 0.10% 522,983
2012-11-22 2012-11-20 21.303 27,114 +437 0.10% 577,610
2012-11-12 2012-11-08 18.096 26,677 -873 0.10% 482,750
2012-11-09 2012-11-07 18.325 27,550 -262 0.10% 504,859
2012-11-05 2012-11-01 20.387 27,812 -873 0.10% 566,997
2012-11-02 2012-10-31 20.387 28,685 -873 0.11% 584,795
2012-11-01 2012-10-30 20.845 29,558 -1,397 0.11% 616,134
2012-10-31 2012-10-29 19.241 30,955 +1,309 0.12% 595,619
2012-10-30 2012-10-26 17.867 29,646 -2 0.11% 529,687
2012-10-26 2012-10-24 17.867 29,648 +437 0.11% 529,723
2012-10-15 2012-10-11 15.576 29,211 -437 0.11% 455,002
2012-10-12 2012-10-10 16.264 29,648 -1,746 0.11% 482,183
2012-10-11 2012-10-09 17.867 31,394 +6,025 0.12% 560,918
2012-10-10 2012-10-08 17.180 25,369 -4,803 0.10% 435,836
2012-09-21 2012-09-19 11.453 30,172 +4,366 0.11% 345,567
2012-09-13 2012-09-11 9.962 25,806 -600 0.10% 257,072
2012-04-12 2012-04-10 9.626 26,406 -9 0.10% 254,182
2012-02-15 2012-02-13 11.193 26,415 -4,467 0.10% 295,662
2012-02-07 2012-02-03 10.633 30,882 +4,467 0.11% 328,377
2012-01-09 2012-01-05 10.298 26,415 -4,110 0.10% 272,009
2012-01-05 2012-01-03 10.409 30,525 -5,360 0.11% 317,748
2012-01-04 2011-12-30 9.962 35,885 +5,003 0.13% 357,476
2011-12-29 2011-12-23 8.283 30,882 -626 0.11% 255,789
2011-12-23 2011-12-21 8.395 31,508 +626 0.12% 264,500
2011-12-02 2011-11-30 8.954 30,882 -4,467 0.11% 276,528
2011-12-01 2011-11-29 9.962 35,349 +714 0.13% 352,137
2011-11-25 2011-11-23 8.507 34,635 -2,859 0.13% 294,627
2011-11-24 2011-11-22 9.178 37,494 +4,110 0.14% 344,128
2011-11-23 2011-11-21 18.356 33,384 +5,539 0.12% 612,811
2011-11-22 2011-11-18 20.371 27,845 +90 0.10% 567,235
2011-11-21 2011-11-17 20.147 27,755 +268 0.10% 559,188
2011-11-15 2011-11-11 19.923 27,487 -90 0.10% 547,635
2011-11-14 2011-11-10 19.923 27,577 +2,859 0.10% 549,429
2011-11-10 2011-11-08 20.371 24,718 +90 0.09% 503,534
2011-11-09 2011-11-07 20.819 24,628 +268 0.09% 512,727
2011-11-08 2011-11-04 20.147 24,360 +804 0.09% 490,788
2011-11-07 2011-11-03 19.923 23,556 -1,698 0.09% 469,316
2011-11-04 2011-11-02 19.700 25,254 -1,787 0.09% 497,493
2011-11-03 2011-11-01 19.476 27,041 +1,787 0.10% 526,643
2011-10-26 2011-10-24 18.356 25,254 -6,343 0.09% 463,573
2011-10-25 2011-10-21 17.685 31,597 +6,343 0.12% 558,788
2011-09-23 2011-09-21 17.013 25,254 -18 0.09% 429,653
2011-09-20 2011-09-16 18.580 25,272 +1,698 0.09% 469,561
2011-09-01 2011-08-30 19.033 23,574 -271 0.09% 448,686
2011-08-30 2011-08-26 20.140 23,845 -904 0.09% 480,230
2011-08-29 2011-08-25 20.804 24,749 -994 0.09% 514,868
2011-08-26 2011-08-24 21.689 25,743 -2,440 0.09% 558,337
2011-08-24 2011-08-22 17.263 28,183 +452 0.10% 486,511
2011-06-28 2011-06-24 17.705 27,731 +723 0.10% 490,983
2011-06-21 2011-06-17 18.590 27,008 -3,434 0.10% 502,091
2011-06-17 2011-06-15 17.705 30,442 +1,265 0.11% 538,982
2011-06-15 2011-06-13 16.599 29,177 +1,717 0.11% 484,298
2011-06-13 2011-06-09 17.927 27,460 -1,355 0.10% 492,262
2011-06-02 2011-05-31 17.041 28,815 -4,519 0.11% 491,044
2011-05-30 2011-05-26 17.705 33,334 +904 0.12% 590,185
2011-05-27 2011-05-25 16.377 32,430 +1,807 0.12% 531,116
2011-05-24 2011-05-20 16.599 30,623 +6,308 0.11% 508,300
2011-05-17 2011-05-13 11.951 24,315 -27 0.09% 290,589
2011-04-15 2011-04-13 13.058 24,342 -63 0.09% 317,848
2011-02-14 2011-02-10 13.722 24,405 -3,615 0.09% 334,874
2010-12-07 2010-12-03 13.500 28,020 -3,163 0.10% 378,276
2010-10-15 2010-10-13 13.722 31,183 +166 0.11% 427,878
2010-09-09 2010-09-07 14.037 31,017 -771 0.11% 435,377
2010-09-07 2010-09-03 13.821 31,788 -9 0.11% 439,335
2010-08-16 2010-08-12 12.957 31,797 -19 0.11% 411,993
2010-07-16 2010-07-14 14.037 31,816 -1,852 0.11% 446,593
2010-03-31 2010-03-29 12.957 33,668 -9 0.12% 436,236
2010-03-19 2010-03-17 12.741 33,677 -16 0.12% 429,080
2009-12-30 2009-12-28 12.525 33,693 +93 0.12% 422,008
2009-10-16 2009-10-14 12.309 33,600 +182 0.12% 413,587
2009-09-14 2009-09-10 11.769 33,418 -920 0.12% 393,305
2009-09-10 2009-09-08 12.190 34,338 -976 0.12% 418,566
2009-08-20 2009-08-18 11.769 35,314 -286 0.12% 415,620
2009-08-19 2009-08-17 11.769 35,600 -380 0.12% 418,986
2009-08-05 2009-08-03 11.769 35,980 +1,427 0.13% 423,458
2009-07-30 2009-07-28 12.400 34,553 +3,331 0.12% 428,449
2009-07-21 2009-07-17 13.240 31,222 -1,523 0.11% 413,392
2009-07-17 2009-07-15 12.400 32,745 -2,189 0.11% 406,030
2009-07-10 2009-07-08 11.559 34,934 +1,428 0.12% 403,805
2009-06-29 2009-06-25 12.400 33,506 -191 0.12% 415,466
2009-06-18 2009-06-16 12.190 33,697 +2,380 0.12% 410,753
2009-06-12 2009-06-10 12.610 31,317 +380 0.11% 394,905
2009-06-11 2009-06-09 12.610 30,937 -951 0.11% 390,113
2009-06-10 2009-06-08 12.820 31,888 -1,047 0.11% 408,807
2009-06-09 2009-06-05 13.240 32,935 -1,433 0.11% 436,073
2009-06-03 2009-06-01 12.820 34,368 -1,333 0.12% 440,601
2009-06-02 2009-05-29 13.240 35,701 +1,428 0.12% 472,696
2009-06-01 2009-05-27 13.030 34,273 -4,758 0.12% 446,586
2009-05-29 2009-05-26 12.190 39,031 +3,330 0.14% 475,772
2009-05-15 2009-05-13 9.878 35,701 +2,379 0.12% 352,646
2009-05-07 2009-05-05 8.407 33,322 +1,428 0.12% 280,125
2009-04-17 2009-04-15 6.935 31,894 +2,379 0.11% 221,199
2008-12-23 2008-12-19 8.407 29,515 +285 0.10% 248,121
2008-10-17 2008-10-15 11.349 29,230 +664 0.10% 331,729
2008-09-12 2008-09-10 15.386 28,566 -2,260 0.10% 439,502
2008-07-25 2008-07-23 21.228 30,826 -514 0.10% 654,378
2008-07-04 2008-07-02 20.449 31,340 -123 0.10% 640,875
2008-06-04 2008-06-02 24.734 31,463 -10 0.10% 778,195
2008-05-15 2008-05-13 23.565 31,473 -10 0.10% 741,666
2008-04-03 2008-04-01 24.344 31,483 -24 0.10% 766,427
2008-03-17 2008-03-13 24.344 31,507 -2,773 0.10% 767,011
2008-03-14 2008-03-12 24.539 34,280 -1,848 0.11% 841,194
2008-02-26 2008-02-22 25.318 36,128 +205 0.12% 914,686
2008-02-04 2008-01-31 24.734 35,923 +188 0.12% 888,507
2008-01-29 2008-01-25 25.123 35,735 -513 0.12% 897,777
2008-01-04 2008-01-02 27.558 36,248 +513 0.12% 998,907
2008-01-03 2007-12-31 27.368 35,735 -894 0.12% 977,979
2007-12-17 2007-12-13 27.748 36,629 -948 0.12% 1,016,368
2007-12-14 2007-12-12 28.698 37,577 -420 0.12% 1,078,381
2007-12-12 2007-12-10 27.558 37,997 +210 0.12% 1,047,106
2007-12-10 2007-12-06 28.698 37,787 +526 0.12% 1,084,408
2007-12-06 2007-12-04 27.368 37,261 +1,052 0.12% 1,019,742
2007-11-28 2007-11-26 26.037 36,209 -1,052 0.12% 942,780
2007-11-26 2007-11-22 25.657 37,261 -316 0.12% 956,008
2007-11-22 2007-11-20 26.227 37,577 -210 0.12% 985,540
2007-11-16 2007-11-14 27.177 37,787 -21 0.12% 1,026,956
2007-11-12 2007-11-08 28.128 37,808 -631 0.12% 1,063,454
2007-11-05 2007-11-01 27.558 38,439 +631 0.12% 1,059,286
2007-11-02 2007-10-31 27.748 37,808 -2,315 0.12% 1,049,083
2007-11-01 2007-10-30 27.368 40,123 +1,052 0.13% 1,098,068
2007-10-30 2007-10-26 27.748 39,071 +526 0.13% 1,084,128
2007-10-29 2007-10-25 27.177 38,545 -1,052 0.12% 1,047,556
2007-10-26 2007-10-24 26.797 39,597 +1,789 0.13% 1,061,096
2007-10-25 2007-10-23 26.797 37,808 +1,052 0.12% 1,013,155
2007-10-24 2007-10-22 26.037 36,756 +4,525 0.12% 957,022
2007-10-23 2007-10-18 27.558 32,231 -526 0.10% 888,209
2007-10-18 2007-10-16 29.268 32,757 -316 0.11% 958,734
2007-10-17 2007-10-15 31.739 33,073 +527 0.11% 1,049,695
2007-10-16 2007-10-12 34.590 32,546 +7,682 0.10% 1,125,751
2007-10-15 2007-10-11 37.630 24,864 +4,164 0.08% 935,641
2007-09-19 2007-09-17 25.847 20,700 -315 0.07% 535,035
2007-09-14 2007-09-12 25.562 21,015 -1,581 0.07% 537,186
2007-09-13 2007-09-11 25.014 22,596 -924 0.07% 565,223
2007-09-10 2007-09-06 25.562 23,520 +438 0.07% 601,219
2007-08-28 2007-08-24 23.371 23,082 +26 0.07% 539,450
2007-08-14 2007-08-10 23.736 23,056 +329 0.07% 547,261
2007-08-07 2007-08-03 25.562 22,727 -767 0.07% 580,948
2007-08-06 2007-08-02 23.919 23,494 -131 0.07% 561,947
2007-08-02 2007-07-31 25.379 23,625 -657 0.07% 599,590
2007-07-30 2007-07-26 27.023 24,282 -1,972 0.08% 656,166
2007-07-27 2007-07-25 27.388 26,254 -219 0.08% 719,042
2007-07-26 2007-07-24 27.388 26,473 +1,643 0.08% 725,040
2007-07-25 2007-07-23 28.849 24,830 -1,753 0.08% 716,310
2007-07-19 2007-07-17 24.467 26,583 -657 0.08% 650,394
2007-07-16 2007-07-12 24.649 27,240 -17 0.08% 671,442
2007-07-13 2007-07-11 24.101 27,257 -3,396 0.08% 656,930
2007-06-27 2007-06-25 23.554 30,653 +1,424 0.09% 721,988
2007-06-26 2007-06-22 23.554 29,229 0.09% 688,448

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top