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$)
2025-10-14 2025-10-10 5.240 365,968 +0 0.28% 1,917,672
2025-10-13 2025-10-09 5.220 365,968 +0 0.28% 1,910,353
2025-10-10 2025-10-08 5.270 365,968 +0 0.28% 1,928,651
2025-10-09 2025-10-06 5.330 365,968 +0 0.28% 1,950,609
2025-10-08 2025-10-03 5.250 365,968 +0 0.28% 1,921,332
2025-10-06 2025-10-02 5.250 365,968 +0 0.28% 1,921,332
2025-10-03 2025-09-30 5.290 365,968 +0 0.28% 1,935,971
2025-10-02 2025-09-29 5.330 365,968 +0 0.28% 1,950,609
2025-09-30 2025-09-26 5.310 365,968 +0 0.28% 1,943,290
2025-09-29 2025-09-25 5.330 365,968 +0 0.28% 1,950,609
2025-09-26 2025-09-24 5.330 365,968 +0 0.28% 1,950,609
2025-09-25 2025-09-23 5.350 365,968 +0 0.28% 1,957,929
2025-09-24 2025-09-22 5.390 365,968 +0 0.28% 1,972,568
2025-09-23 2025-09-19 5.400 365,968 +0 0.28% 1,976,227
2025-09-22 2025-09-18 5.430 365,968 +0 0.28% 1,987,206
2025-09-19 2025-09-17 5.420 365,968 +0 0.28% 1,983,547
2025-09-18 2025-09-16 5.490 365,968 +0 0.28% 2,009,164
2025-09-17 2025-09-15 5.470 365,968 +0 0.28% 2,001,845
2025-09-16 2025-09-12 5.520 365,968 +0 0.28% 2,020,143
2025-09-15 2025-09-11 5.530 365,968 +0 0.28% 2,023,803
2025-09-12 2025-09-10 5.520 365,968 -27,000 0.28% 2,020,143
2025-09-10 2025-09-08 5.835 392,968 +21,503 0.30% 2,293,072
2025-08-25 2025-08-21 5.794 371,465 +9,699 0.30% 2,152,278
2025-08-18 2025-08-14 5.701 361,766 -2,910 0.29% 2,062,514
2025-08-11 2025-08-07 5.712 364,676 -1,455 0.29% 2,082,865
2025-08-07 2025-08-05 5.691 366,131 +485 0.29% 2,083,626
2025-07-24 2025-07-22 5.804 365,646 -970 0.29% 2,122,332
2025-07-03 2025-06-30 5.578 366,616 +9,700 0.29% 2,044,809
2025-06-30 2025-06-26 5.423 356,916 +970 0.28% 1,935,512
2025-06-18 2025-06-16 5.433 355,946 +9,700 0.28% 1,933,921
2025-06-17 2025-06-13 5.361 346,246 -54,318 0.28% 1,856,232
2025-06-16 2025-06-12 5.248 400,564 -970 0.32% 2,102,005
2025-06-10 2025-06-06 5.186 401,534 +5,819 0.32% 2,082,257
2025-06-05 2025-06-03 5.206 395,715 -97 0.31% 2,060,241
2025-05-27 2025-05-23 5.206 395,812 +5,335 0.31% 2,060,746
2025-05-13 2025-05-09 5.258 390,477 +5,820 0.31% 2,053,098
2025-05-09 2025-05-07 5.258 384,657 +2,910 0.31% 2,022,497
2025-04-23 2025-04-17 5.299 381,747 +970 0.30% 2,022,939
2025-03-26 2025-03-24 5.877 380,777 +4,850 0.30% 2,237,637
2025-03-20 2025-03-18 5.897 375,927 -24,249 0.30% 2,216,887
2025-03-07 2025-03-05 5.959 400,176 -7,760 0.32% 2,384,641
2025-02-12 2025-02-10 6.031 407,936 -9,700 0.32% 2,460,322
2025-01-27 2025-01-23 5.980 417,636 -485 0.33% 2,497,296
2025-01-21 2025-01-17 6.114 418,121 -485 0.33% 2,556,235
2025-01-10 2025-01-08 6.145 418,606 -970 0.33% 2,572,147
2024-12-19 2024-12-17 6.392 419,576 -9,699 0.33% 2,681,924
2024-12-16 2024-12-12 6.743 429,275 -485 0.34% 2,894,393
2024-12-13 2024-12-11 6.836 429,760 +1,940 0.34% 2,937,708
2024-12-12 2024-12-10 6.867 427,820 +3,251 0.34% 2,937,780
2024-12-11 2024-12-09 6.815 424,569 +3,850 0.34% 2,893,403
2024-12-04 2024-12-02 6.856 420,719 +9,626 0.34% 2,884,648
2024-11-15 2024-11-13 6.992 411,093 +481 0.33% 2,874,167
2024-11-06 2024-11-04 7.272 410,612 -962 0.33% 2,985,977
2024-10-14 2024-10-09 7.771 411,574 +4,813 0.33% 3,198,205
2024-10-04 2024-10-02 7.667 406,761 -6,739 0.33% 3,118,548
2024-09-26 2024-09-24 7.230 413,500 -1,925 0.33% 2,989,796
2024-09-23 2024-09-19 7.189 415,425 +1,925 0.33% 2,986,452
2024-09-13 2024-09-11 7.741 413,500 +17,278 0.33% 3,200,859
2024-09-11 2024-09-09 7.752 396,222 -6,457 0.33% 3,071,407
2024-08-13 2024-08-09 7.698 402,679 -922 0.34% 3,099,632
2024-07-26 2024-07-24 8.066 403,601 -462 0.34% 3,255,502
2024-07-17 2024-07-15 8.153 404,063 +462 0.34% 3,294,274
2024-07-10 2024-07-08 8.131 403,601 -1,845 0.34% 3,281,756
2024-07-09 2024-07-05 8.283 405,446 -1,845 0.34% 3,358,298
2024-07-04 2024-07-02 8.456 407,291 +3,690 0.34% 3,444,231
2024-06-25 2024-06-21 8.608 403,601 -1,384 0.34% 3,474,286
2024-06-20 2024-06-18 8.608 404,985 +1,384 0.34% 3,486,200
2024-05-31 2024-05-29 8.803 403,601 -462 0.34% 3,553,048
2024-05-24 2024-05-22 9.020 404,063 -922 0.34% 3,644,729
2024-05-22 2024-05-20 9.107 404,985 -1,384 0.34% 3,688,171
2024-05-17 2024-05-14 9.053 406,369 +2,306 0.34% 3,678,746
2024-05-16 2024-05-13 9.085 404,063 +5,535 0.34% 3,671,013
2024-05-02 2024-04-29 8.662 398,528 -923 0.33% 3,452,220
2024-04-30 2024-04-26 8.673 399,451 -461 0.33% 3,464,546
2024-04-15 2024-04-11 8.782 399,912 +922 0.33% 3,511,901
2024-03-21 2024-03-19 8.825 398,990 +1,845 0.33% 3,521,107
2024-03-07 2024-03-05 9.280 397,145 -4,612 0.33% 3,685,663
2024-03-01 2024-02-28 9.432 401,757 -461 0.34% 3,789,444
2024-02-20 2024-02-16 9.107 402,218 +4,612 0.34% 3,662,972
2024-02-05 2024-02-01 8.684 397,606 +9,224 0.33% 3,452,854
2024-01-31 2024-01-29 9.215 388,382 +4,612 0.33% 3,579,075
2024-01-17 2024-01-15 9.649 383,770 +461 0.32% 3,703,001
2023-12-22 2023-12-20 9.801 383,309 +922 0.32% 3,756,732
2023-12-12 2023-12-08 10.858 382,387 +4,391 0.32% 4,151,898
2023-12-07 2023-12-05 10.726 377,996 +3,647 0.32% 4,054,473
2023-12-04 2023-11-30 10.759 374,349 +912 0.32% 4,027,671
2023-12-01 2023-11-29 10.704 373,437 +456 0.32% 3,997,381
2023-11-30 2023-11-28 12.086 372,981 +1,823 0.32% 4,507,925
2023-11-03 2023-11-01 11.779 371,158 +5,015 0.31% 4,371,912
2023-11-01 2023-10-30 11.626 366,143 +5,471 0.31% 4,256,621
2023-10-26 2023-10-24 11.231 360,672 +5,470 0.31% 4,050,613
2023-09-18 2023-09-14 11.998 355,202 -8,206 0.30% 4,261,878
2023-09-15 2023-09-13 11.955 363,408 -10,941 0.31% 4,344,395
2023-09-12 2023-09-07 12.601 374,349 +15,286 0.32% 4,717,080
2023-09-04 2023-08-30 12.486 359,063 -19,240 0.32% 4,483,408
2023-08-23 2023-08-21 12.212 378,303 -2,623 0.33% 4,619,830
2023-08-17 2023-08-15 12.578 380,926 +6,121 0.34% 4,791,244
2023-08-16 2023-08-14 12.624 374,805 +875 0.33% 4,731,397
2023-08-10 2023-08-08 12.669 373,930 +5,247 0.33% 4,737,454
2023-08-09 2023-08-07 12.784 368,683 +6,122 0.33% 4,713,135
2023-06-20 2023-06-16 13.790 362,561 +437 0.32% 4,999,693
2023-06-05 2023-06-01 12.624 362,124 +17,492 0.32% 4,571,317
2023-05-16 2023-05-12 14.316 344,632 -4,373 0.30% 4,933,724
2023-05-09 2023-05-05 13.790 349,005 +1,749 0.31% 4,812,757
2023-04-24 2023-04-20 13.973 347,256 +7 0.31% 4,852,169
2023-04-20 2023-04-18 13.836 347,249 +4,373 0.31% 4,804,424
2023-04-12 2023-04-06 13.904 342,876 +10,931 0.30% 4,767,444
2023-04-11 2023-04-04 14.064 331,945 +2,187 0.29% 4,668,595
2023-04-06 2023-04-03 13.721 329,758 +2,186 0.29% 4,524,718
2023-04-04 2023-03-31 13.470 327,572 +2,624 0.29% 4,412,320
2023-04-03 2023-03-30 13.378 324,948 +4,373 0.29% 4,347,251
2023-03-31 2023-03-29 13.447 320,575 +4,810 0.28% 4,310,741
2023-03-29 2023-03-27 13.218 315,765 +4,372 0.28% 4,173,849
2023-03-28 2023-03-24 13.264 311,393 +5,248 0.27% 4,130,302
2023-03-16 2023-03-14 13.264 306,145 +21,864 0.27% 4,060,692
2023-03-08 2023-03-06 13.813 284,281 +1,749 0.25% 3,926,718
2023-03-03 2023-03-01 14.270 282,532 -1,749 0.25% 4,031,783
2023-02-20 2023-02-16 14.270 284,281 +3,498 0.25% 4,056,742
2023-02-17 2023-02-15 14.407 280,783 +5,247 0.25% 4,045,352
2023-02-09 2023-02-07 14.750 275,536 +8,746 0.24% 4,064,274
2023-02-01 2023-01-30 15.231 266,790 +874 0.24% 4,063,392
2022-12-28 2022-12-22 15.414 265,916 -874 0.23% 4,098,730
2022-12-23 2022-12-21 15.093 266,790 -6,997 0.24% 4,026,785
2022-12-15 2022-12-13 15.299 273,787 +6,997 0.24% 4,188,745
2022-12-12 2022-12-08 13.786 266,790 +4,335 0.24% 3,677,930
2022-12-09 2022-12-07 13.345 262,455 -2,586 0.24% 3,502,435
2022-12-07 2022-12-05 13.136 265,041 -430 0.24% 3,481,584
2022-12-06 2022-12-02 12.509 265,471 +1,723 0.24% 3,320,881
2022-12-02 2022-11-30 11.999 263,748 +1,293 0.24% 3,164,661
2022-11-23 2022-11-21 11.569 262,455 -8,618 0.24% 3,036,459
2022-11-11 2022-11-09 10.525 271,073 -9,479 0.24% 2,853,061
2022-11-10 2022-11-08 10.328 280,552 +1,292 0.25% 2,897,482
2022-11-09 2022-11-07 10.351 279,260 +10,342 0.25% 2,890,620
2022-11-03 2022-11-01 10.409 268,918 -8,618 0.24% 2,799,173
2022-11-02 2022-10-31 10.479 277,536 -2,585 0.25% 2,908,202
2022-11-01 2022-10-28 10.467 280,121 +8,617 0.25% 2,932,038
2022-10-31 2022-10-27 10.444 271,504 +10,772 0.24% 2,835,543
2022-10-27 2022-10-25 10.409 260,732 +431 0.23% 2,713,965
2022-10-18 2022-10-14 11.407 260,301 +862 0.23% 2,969,250
2022-10-14 2022-10-12 11.372 259,439 +17,235 0.23% 2,950,386
2022-10-05 2022-09-30 11.488 242,204 -17,235 0.22% 2,782,492
2022-10-03 2022-09-29 11.465 259,439 +6,894 0.23% 2,974,470
2022-09-30 2022-09-28 11.813 252,545 +3,447 0.23% 2,983,348
2022-09-14 2022-09-09 15.585 249,098 +7,617 0.22% 3,882,283
2022-09-06 2022-09-02 15.442 241,481 +2,507 0.22% 3,728,882
2022-09-05 2022-09-01 15.442 238,974 -418 0.22% 3,690,169
2022-08-16 2022-08-12 16.088 239,392 +1,671 0.22% 3,851,366
2022-08-10 2022-08-08 15.873 237,721 -418 0.22% 3,773,262
2022-07-22 2022-07-20 16.064 238,139 -835 0.22% 3,825,507
2022-07-19 2022-07-15 15.921 238,974 -418 0.22% 3,804,593
2022-07-13 2022-07-11 16.471 239,392 +4,177 0.22% 3,943,065
2022-06-20 2022-06-16 16.399 235,215 +2,088 0.22% 3,857,372
2022-06-17 2022-06-15 16.567 233,127 +836 0.22% 3,862,198
2022-05-27 2022-05-25 16.735 232,291 +1,671 0.21% 3,887,277
2022-05-13 2022-05-11 17.261 230,620 -2,507 0.21% 3,980,780
2022-05-06 2022-05-04 17.333 233,127 -835 0.22% 4,040,797
2022-05-05 2022-05-03 17.309 233,962 +835 0.22% 4,049,669
2022-04-25 2022-04-21 17.908 233,127 +1,671 0.22% 4,174,746
2022-04-22 2022-04-20 18.075 231,456 +1,671 0.21% 4,183,611
2022-04-01 2022-03-30 18.267 229,785 -1,253 0.21% 4,197,417
2022-03-25 2022-03-23 18.123 231,038 -418 0.21% 4,187,118
2022-03-24 2022-03-22 18.171 231,456 -1,671 0.21% 4,205,776
2022-03-15 2022-03-11 16.998 233,127 +2,924 0.22% 3,962,660
2022-02-25 2022-02-23 18.674 230,203 -2,088 0.21% 4,298,743
2022-02-15 2022-02-11 18.674 232,291 -836 0.21% 4,337,734
2022-02-11 2022-02-09 18.578 233,127 +8,354 0.22% 4,331,020
2022-02-10 2022-02-08 18.386 224,773 -835 0.21% 4,132,770
2022-01-26 2022-01-24 18.817 225,608 +8,354 0.21% 4,245,345
2022-01-17 2022-01-13 18.362 217,254 -368 0.20% 3,989,322
2022-01-14 2022-01-12 18.434 217,622 +418 0.20% 4,011,709
2022-01-13 2022-01-11 18.339 217,204 +4,177 0.20% 3,983,204
2022-01-10 2022-01-06 18.243 213,027 -1,671 0.20% 3,886,204
2022-01-05 2022-01-03 18.602 214,698 +418 0.20% 3,993,787
2022-01-04 2021-12-31 18.554 214,280 +1,253 0.20% 3,975,752
2021-12-13 2021-12-09 20.151 213,027 +3,212 0.20% 4,292,630
2021-12-10 2021-12-08 20.005 209,815 +823 0.20% 4,197,306
2021-11-29 2021-11-25 20.661 208,992 +1,646 0.20% 4,318,002
2021-11-05 2021-11-03 20.394 207,346 +1,645 0.19% 4,228,554
2021-09-20 2021-09-16 20.321 205,701 +1,646 0.19% 4,180,006
2021-09-15 2021-09-13 22.509 204,055 -823 0.19% 4,593,159
2021-09-14 2021-09-10 22.509 204,878 +6,868 0.19% 4,611,684
2021-08-27 2021-08-25 21.755 198,010 +1,590 0.19% 4,307,690
2021-08-16 2021-08-12 22.132 196,420 +795 0.19% 4,347,199
2021-07-30 2021-07-28 21.881 195,625 +795 0.19% 4,280,404
2021-07-23 2021-07-21 22.132 194,830 +7,953 0.19% 4,312,009
2021-07-20 2021-07-16 22.761 186,877 -398 0.18% 4,253,492
2021-07-15 2021-07-13 22.836 187,275 +398 0.18% 4,276,681
2021-07-13 2021-07-09 22.761 186,877 -7,953 0.18% 4,253,492
2021-07-12 2021-07-08 22.635 194,830 -7,952 0.19% 4,410,010
2021-07-06 2021-07-02 22.811 202,782 -795 0.20% 4,625,704
2021-07-05 2021-06-30 22.660 203,577 +7,157 0.20% 4,613,119
2021-07-02 2021-06-29 22.610 196,420 +795 0.19% 4,441,059
2021-06-30 2021-06-28 22.409 195,625 -795 0.19% 4,383,724
2021-06-28 2021-06-24 22.182 196,420 -2,386 0.19% 4,357,079
2021-05-31 2021-05-27 22.208 198,806 +796 0.19% 4,415,007
2021-05-25 2021-05-21 21.881 198,010 -398 0.19% 4,332,590
2021-05-18 2021-05-14 21.629 198,408 -2,386 0.19% 4,291,398
2021-05-12 2021-05-10 21.805 200,794 -2,385 0.19% 4,378,355
2021-05-03 2021-04-29 22.208 203,179 -2,386 0.20% 4,512,121
2021-04-30 2021-04-28 22.409 205,565 +1,193 0.20% 4,606,468
2021-04-28 2021-04-26 22.157 204,372 -2,386 0.20% 4,528,334
2021-04-22 2021-04-20 21.503 206,758 +398 0.20% 4,446,002
2021-04-20 2021-04-16 21.654 206,360 +2,385 0.20% 4,468,583
2021-04-16 2021-04-14 21.755 203,975 -795 0.20% 4,437,458
2021-04-15 2021-04-13 21.000 204,770 +3,181 0.20% 4,300,253
2021-04-08 2021-04-01 21.378 201,589 -1,590 0.20% 4,309,501
2021-04-07 2021-03-31 21.403 203,179 +3,180 0.20% 4,348,601
2021-03-30 2021-03-26 21.856 199,999 +3,977 0.19% 4,371,080
2021-03-26 2021-03-24 21.629 196,022 +1,192 0.19% 4,239,791
2021-03-24 2021-03-22 22.032 194,830 +1,591 0.19% 4,292,409
2021-03-22 2021-03-18 22.283 193,239 +2,386 0.19% 4,305,957
2021-03-15 2021-03-11 22.484 190,853 -796 0.19% 4,291,190
2021-03-10 2021-03-08 22.384 191,649 +3,976 0.19% 4,289,807
2021-03-04 2021-03-02 22.484 187,673 +398 0.18% 4,219,690
2021-03-03 2021-03-01 22.962 187,275 +1,193 0.18% 4,300,231
2021-03-02 2021-02-26 22.509 186,082 +2,386 0.18% 4,188,597
2021-02-26 2021-02-24 23.214 183,696 -1,591 0.18% 4,264,249
2021-02-25 2021-02-23 23.214 185,287 +1,591 0.18% 4,301,182
2021-02-23 2021-02-19 23.113 183,696 -796 0.18% 4,245,769
2021-02-22 2021-02-18 22.761 184,492 -1,590 0.18% 4,199,207
2021-02-18 2021-02-16 22.685 186,082 +397 0.18% 4,221,357
2021-02-17 2021-02-11 22.258 185,685 +2,784 0.18% 4,132,961
2021-01-29 2021-01-27 21.755 182,901 -1,193 0.18% 3,978,995
2021-01-25 2021-01-21 22.283 184,094 +6,362 0.18% 4,102,178
2021-01-21 2021-01-19 22.182 177,732 -1,193 0.17% 3,942,534
2021-01-18 2021-01-14 22.333 178,925 +1,193 0.17% 3,995,997
2021-01-14 2021-01-12 22.610 177,732 -2,386 0.17% 4,018,523
2021-01-12 2021-01-08 22.157 180,118 +795 0.17% 3,990,931
2021-01-06 2021-01-04 22.610 179,323 +795 0.17% 4,054,496
2021-01-04 2020-12-29 22.258 178,528 -1,590 0.17% 3,973,661
2020-12-29 2020-12-24 22.434 180,118 -795 0.17% 4,040,761
2020-12-21 2020-12-17 22.685 180,913 +1,590 0.18% 4,104,096
2020-12-10 2020-12-08 23.242 179,323 +1,369 0.17% 4,167,771
2020-12-07 2020-12-03 23.267 177,954 -3,129 0.18% 4,140,503
2020-12-03 2020-12-01 23.037 181,083 +1,174 0.18% 4,171,637
2020-12-02 2020-11-30 22.526 179,909 +1,564 0.18% 4,052,591
2020-11-30 2020-11-26 22.705 178,345 -782 0.18% 4,049,281
2020-11-17 2020-11-13 22.424 179,127 +782 0.18% 4,016,656
2020-11-13 2020-11-11 23.037 178,345 +3,129 0.18% 4,108,561
2020-11-12 2020-11-10 23.395 175,216 -782 0.17% 4,099,198
2020-11-10 2020-11-06 22.730 175,998 -783 0.17% 4,000,493
2020-11-09 2020-11-05 22.909 176,781 +1,565 0.17% 4,049,931
2020-10-30 2020-10-28 22.475 175,216 -782 0.17% 3,937,918
2020-10-09 2020-10-07 22.986 175,998 -783 0.17% 4,045,493
2020-09-30 2020-09-28 23.267 176,781 -1,564 0.17% 4,113,211
2020-09-28 2020-09-24 23.370 178,345 -2,347 0.18% 4,167,841
2020-09-25 2020-09-23 23.983 180,692 -1,564 0.18% 4,333,569
2020-09-24 2020-09-22 23.932 182,256 -2,738 0.18% 4,361,759
2020-09-23 2020-09-21 23.830 184,994 -1,173 0.18% 4,408,365
2020-09-22 2020-09-18 24.904 186,167 -1,173 0.18% 4,636,237
2020-09-18 2020-09-16 24.469 187,340 -3,129 0.18% 4,584,019
2020-09-15 2020-09-11 25.559 190,469 +4,884 0.19% 4,868,198
2020-09-14 2020-09-10 25.507 185,585 +762 0.19% 4,733,628
2020-09-09 2020-09-07 24.850 184,823 +762 0.19% 4,592,942
2020-09-08 2020-09-04 25.113 184,061 -3,811 0.19% 4,622,306
2020-09-07 2020-09-03 25.087 187,872 +4,192 0.19% 4,713,081
2020-09-02 2020-08-31 25.008 183,680 -1,143 0.19% 4,593,458
2020-09-01 2020-08-28 24.824 184,823 -2,287 0.19% 4,588,092
2020-08-31 2020-08-27 24.667 187,110 +762 0.19% 4,615,405
2020-08-26 2020-08-24 24.772 186,348 -6,097 0.19% 4,616,169
2020-08-24 2020-08-20 23.591 192,445 +18,292 0.19% 4,539,953
2020-08-20 2020-08-18 23.696 174,153 -381 0.18% 4,126,708
2020-08-19 2020-08-17 23.722 174,534 +381 0.18% 4,140,316
2020-08-18 2020-08-14 23.591 174,153 +762 0.18% 4,108,428
2020-08-17 2020-08-13 24.037 173,391 +3,049 0.18% 4,167,801
2020-08-13 2020-08-11 23.040 170,342 +3,048 0.17% 3,924,653
2020-08-10 2020-08-06 22.410 167,294 -762 0.17% 3,749,067
2020-08-06 2020-08-04 22.331 168,056 -3,811 0.17% 3,752,914
2020-08-05 2020-08-03 22.043 171,867 -1,143 0.17% 3,788,408
2020-07-29 2020-07-27 21.150 173,010 +762 0.18% 3,659,243
2020-07-27 2020-07-23 21.702 172,248 +3,049 0.17% 3,738,046
2020-07-23 2020-07-21 22.410 169,199 +1,524 0.17% 3,791,758
2020-07-21 2020-07-17 22.148 167,675 -1,524 0.17% 3,713,605
2020-07-20 2020-07-16 21.675 169,199 +1,143 0.17% 3,667,438
2020-07-16 2020-07-14 21.728 168,056 +8,384 0.17% 3,651,484
2020-07-10 2020-07-08 22.751 159,672 -11,432 0.16% 3,632,728
2020-07-08 2020-07-06 23.486 171,104 -763 0.17% 4,018,539
2020-07-03 2020-06-30 22.725 171,867 +763 0.17% 3,905,669
2020-06-24 2020-06-22 22.699 171,104 +1,524 0.17% 3,883,839
2020-06-12 2020-06-10 22.961 169,580 +2,286 0.17% 3,893,747
2020-06-10 2020-06-08 23.119 167,294 -12,956 0.17% 3,867,598
2020-06-09 2020-06-05 22.305 180,250 +1,524 0.18% 4,020,492
2020-06-05 2020-06-03 21.255 178,726 +1,524 0.18% 3,798,899
2020-06-02 2020-05-29 20.993 177,202 -6,859 0.18% 3,720,006
2020-05-28 2020-05-26 21.649 184,061 -3,811 0.19% 3,984,747
2020-05-27 2020-05-25 21.203 187,872 +1,905 0.19% 3,983,441
2020-05-26 2020-05-22 22.043 185,967 +14,100 0.19% 4,099,210
2020-05-21 2020-05-19 23.355 171,867 +1,906 0.17% 4,013,909
2020-05-20 2020-05-18 23.171 169,961 -1,525 0.17% 3,938,175
2020-05-12 2020-05-08 24.667 171,486 -7,621 0.17% 4,230,011
2020-05-08 2020-05-06 24.877 179,107 -3,049 0.18% 4,455,597
2020-05-07 2020-05-05 25.402 182,156 -2,286 0.18% 4,627,046
2020-05-06 2020-05-04 24.509 184,442 -1,143 0.19% 4,520,554
2020-04-29 2020-04-27 22.935 185,585 +1,143 0.19% 4,256,369
2020-04-24 2020-04-22 22.620 184,442 -762 0.19% 4,172,075
2020-04-21 2020-04-17 24.168 185,204 -1,144 0.19% 4,476,051
2020-04-20 2020-04-16 23.801 186,348 -762 0.19% 4,435,239
2020-04-17 2020-04-15 23.880 187,110 -1,524 0.19% 4,468,105
2020-04-16 2020-04-14 24.588 188,634 -4,573 0.19% 4,638,148
2020-04-15 2020-04-09 23.748 193,207 +10,289 0.20% 4,588,349
2020-04-14 2020-04-08 22.121 182,918 +2,287 0.19% 4,046,402
2020-04-09 2020-04-07 21.518 180,631 +3,810 0.18% 3,886,791
2020-04-01 2020-03-30 19.235 176,821 +6,860 0.18% 3,401,127
2020-03-30 2020-03-26 19.838 169,961 +381 0.17% 3,371,755
2020-03-20 2020-03-18 20.862 169,580 +1,524 0.17% 3,537,747
2020-03-19 2020-03-17 21.387 168,056 +2,287 0.17% 3,594,154
2020-03-17 2020-03-13 22.567 165,769 -1,525 0.17% 3,740,992
2020-03-11 2020-03-09 24.562 167,294 -5,335 0.17% 4,109,048
2020-03-09 2020-03-05 25.480 172,629 -1,143 0.17% 4,398,636
2020-02-27 2020-02-25 24.824 173,772 -1,524 0.18% 4,313,760
2020-02-21 2020-02-19 25.454 175,296 +1,524 0.18% 4,461,991
2020-02-19 2020-02-17 25.795 173,772 +7,622 0.18% 4,482,480
2020-02-18 2020-02-14 25.270 166,150 -1,144 0.17% 4,198,669
2020-02-17 2020-02-13 25.087 167,294 -762 0.17% 4,196,848
2020-02-12 2020-02-10 24.850 168,056 +1,143 0.17% 4,176,274
2020-02-06 2020-02-04 25.087 166,913 +3,049 0.17% 4,187,290
2020-02-05 2020-02-03 24.850 163,864 +762 0.17% 4,072,101
2020-02-03 2020-01-30 24.273 163,102 +1,525 0.17% 3,959,005
2020-01-30 2020-01-24 25.690 161,577 +3,429 0.16% 4,150,947
2020-01-29 2020-01-22 26.241 158,148 -3,811 0.16% 4,150,006
2020-01-23 2020-01-21 26.084 161,959 +4,573 0.16% 4,224,511
2020-01-22 2020-01-20 26.635 157,386 +3,049 0.16% 4,191,960
2020-01-21 2020-01-17 26.766 154,337 -381 0.16% 4,131,000
2020-01-17 2020-01-15 26.504 154,718 -16,005 0.16% 4,100,598
2020-01-16 2020-01-14 26.569 170,723 +3,810 0.17% 4,535,990
2020-01-15 2020-01-13 27.291 166,913 -1,905 0.17% 4,555,211
2020-01-14 2020-01-10 26.136 168,818 +1,524 0.17% 4,412,280
2020-01-10 2020-01-08 25.716 167,294 +762 0.17% 4,302,208
2020-01-07 2020-01-03 26.189 166,532 +382 0.17% 4,361,273
2020-01-06 2020-01-02 26.058 166,150 +4,573 0.17% 4,329,469
2019-12-23 2019-12-19 25.769 161,577 +1,524 0.16% 4,163,667
2019-12-18 2019-12-16 26.241 160,053 -2,287 0.16% 4,199,995
2019-12-13 2019-12-11 26.058 162,340 +2,668 0.16% 4,230,189
2019-12-10 2019-12-06 27.460 159,672 +1,745 0.16% 4,384,555
2019-12-06 2019-12-04 27.526 157,927 -3,770 0.16% 4,347,112
2019-12-05 2019-12-03 27.858 161,697 +3,016 0.17% 4,504,511
2019-12-04 2019-12-02 27.725 158,681 -2,262 0.16% 4,399,442
2019-12-03 2019-11-29 27.990 160,943 +1,131 0.16% 4,504,856
2019-11-28 2019-11-26 27.062 159,812 +3,015 0.16% 4,324,799
2019-11-25 2019-11-21 27.062 156,797 +1,508 0.16% 4,243,208
2019-11-22 2019-11-20 27.062 155,289 +377 0.16% 4,202,399
2019-11-18 2019-11-14 26.796 154,912 +3,769 0.16% 4,151,096
2019-11-12 2019-11-08 28.521 151,143 -4,900 0.15% 4,310,750
2019-11-11 2019-11-07 28.322 156,043 +754 0.16% 4,419,453
2019-11-05 2019-11-01 27.725 155,289 -1,131 0.16% 4,305,399
2019-11-04 2019-10-31 27.393 156,420 +754 0.16% 4,284,881
2019-10-31 2019-10-29 28.587 155,666 +11,684 0.16% 4,450,076
2019-10-30 2019-10-28 27.062 143,982 +377 0.15% 3,896,411
2019-10-29 2019-10-25 26.929 143,605 +4,900 0.15% 3,867,159
2019-10-28 2019-10-24 27.128 138,705 +754 0.14% 3,762,806
2019-10-22 2019-10-18 27.062 137,951 +4,523 0.14% 3,733,201
2019-10-18 2019-10-16 26.730 133,428 +1,131 0.14% 3,566,551
2019-10-16 2019-10-14 27.393 132,297 +1,884 0.14% 3,624,069
2019-10-15 2019-10-11 26.995 130,413 -3,769 0.13% 3,520,559
2019-10-14 2019-10-10 26.319 134,182 +1,508 0.14% 3,531,525
2019-10-11 2019-10-09 27.393 132,674 +1,884 0.14% 3,634,396
2019-10-10 2019-10-08 28.057 130,790 +754 0.13% 3,669,537
2019-10-04 2019-10-02 28.786 130,036 +377 0.13% 3,743,258
2019-10-03 2019-09-30 29.383 129,659 +377 0.13% 3,809,805
2019-09-25 2019-09-23 29.516 129,282 +754 0.13% 3,815,878
2019-09-24 2019-09-20 30.113 128,528 +2,261 0.13% 3,870,348
2019-09-16 2019-09-12 30.842 126,267 -1,130 0.13% 3,894,388
2019-09-12 2019-09-10 33.811 127,397 -754 0.13% 4,307,380
2019-09-11 2019-09-09 33.742 128,151 +4,211 0.13% 4,324,084
2019-09-10 2019-09-06 33.536 123,940 -729 0.13% 4,156,496
2019-09-09 2019-09-05 32.919 124,669 +729 0.13% 4,103,994
2019-09-05 2019-09-03 32.096 123,940 +1,458 0.13% 3,977,997
2019-09-04 2019-09-02 32.028 122,482 -1,458 0.13% 3,922,800
2019-09-03 2019-08-30 32.370 123,940 +2,187 0.13% 4,011,996
2019-08-28 2019-08-26 32.576 121,753 -729 0.13% 3,966,252
2019-08-23 2019-08-21 33.262 122,482 +729 0.13% 4,074,000
2019-08-20 2019-08-16 32.919 121,753 -729 0.13% 4,008,002
2019-08-16 2019-08-14 32.508 122,482 -1,458 0.13% 3,981,600
2019-08-14 2019-08-12 33.674 123,940 +1,093 0.13% 4,173,496
2019-08-08 2019-08-06 34.016 122,847 -2,187 0.13% 4,178,816
2019-08-07 2019-08-05 34.085 125,034 +729 0.13% 4,261,785
2019-08-06 2019-08-02 35.182 124,305 -1,458 0.13% 4,373,338
2019-08-02 2019-07-31 35.457 125,763 +1,458 0.13% 4,459,134
2019-07-31 2019-07-29 35.457 124,305 +729 0.13% 4,407,438
2019-07-30 2019-07-26 35.868 123,576 -729 0.13% 4,432,440
2019-07-29 2019-07-25 36.074 124,305 -1,458 0.13% 4,484,163
2019-07-26 2019-07-24 35.662 125,763 +729 0.13% 4,485,009
2019-07-25 2019-07-23 35.457 125,034 -729 0.13% 4,433,286
2019-07-24 2019-07-22 35.731 125,763 +2,187 0.13% 4,493,634
2019-07-23 2019-07-19 36.074 123,576 -1,458 0.13% 4,457,865
2019-07-22 2019-07-18 35.662 125,034 +5,833 0.13% 4,459,011
2019-07-19 2019-07-17 35.525 119,201 -1,458 0.13% 4,234,642
2019-07-18 2019-07-16 35.525 120,659 +2,916 0.13% 4,286,438
2019-07-17 2019-07-15 35.182 117,743 +1,458 0.12% 4,142,471
2019-07-16 2019-07-12 35.457 116,285 +2,187 0.12% 4,123,076
2019-07-15 2019-07-11 35.525 114,098 +1,094 0.12% 4,053,357
2019-07-08 2019-07-04 35.319 113,004 -1,458 0.12% 3,991,242
2019-07-05 2019-07-03 35.937 114,462 +8,748 0.12% 4,113,388
2019-07-04 2019-07-02 36.211 105,714 -1,822 0.11% 3,828,014
2019-06-28 2019-06-26 39.297 107,536 -4,739 0.11% 4,225,864
2019-06-27 2019-06-25 39.229 112,275 +1,093 0.12% 4,404,394
2019-06-25 2019-06-21 40.189 111,182 +729 0.12% 4,468,267
2019-06-24 2019-06-20 40.052 110,453 -364 0.12% 4,423,820
2019-06-21 2019-06-19 40.189 110,817 -4,374 0.12% 4,453,598
2019-06-20 2019-06-18 39.777 115,191 -1,459 0.12% 4,581,984
2019-06-19 2019-06-17 39.572 116,650 -1,093 0.12% 4,616,019
2019-06-13 2019-06-11 38.406 117,743 +364 0.12% 4,521,996
2019-06-05 2019-06-03 37.651 117,379 -1,458 0.12% 4,419,466
2019-05-30 2019-05-28 37.720 118,837 +729 0.13% 4,482,512
2019-05-21 2019-05-17 36.074 118,108 +365 0.13% 4,260,613
2019-05-20 2019-05-16 36.074 117,743 +1,458 0.12% 4,247,446
2019-05-15 2019-05-10 36.691 116,285 +1,458 0.12% 4,266,626
2019-05-09 2019-05-07 37.171 114,827 +1,458 0.12% 4,268,255
2019-04-23 2019-04-17 37.308 113,369 -2,187 0.12% 4,229,609
2019-04-12 2019-04-10 37.720 115,556 -7,291 0.12% 4,358,753
2019-04-09 2019-04-04 37.583 122,847 -2,551 0.13% 4,616,918
2019-03-25 2019-03-21 37.583 125,398 -6,197 0.13% 4,712,791
2019-02-12 2019-02-08 37.103 131,595 +1,458 0.14% 4,882,516
2019-02-11 2019-02-04 37.377 130,137 +364 0.14% 4,864,121
2019-01-24 2019-01-22 35.662 129,773 +1,459 0.14% 4,628,015
2019-01-10 2019-01-08 35.594 128,314 +14,581 0.14% 4,567,183
2019-01-04 2019-01-02 35.662 113,733 +7,290 0.12% 4,055,990
2018-12-28 2018-12-24 35.525 106,443 +2,552 0.11% 3,781,411
2018-12-18 2018-12-14 36.005 103,891 +729 0.11% 3,740,626
2018-12-13 2018-12-11 36.211 103,162 -729 0.11% 3,735,603
2018-12-12 2018-12-10 36.142 103,891 -1,458 0.11% 3,754,876
2018-12-10 2018-12-06 37.479 105,349 +1,444 0.11% 3,948,379
2018-12-05 2018-12-03 37.618 103,905 +719 0.11% 3,908,709
2018-12-03 2018-11-29 37.688 103,186 -1,438 0.11% 3,888,837
2018-11-29 2018-11-27 37.479 104,624 -5,753 0.11% 3,921,207
2018-11-28 2018-11-26 40.121 110,377 +9,348 0.12% 4,428,474
2018-11-27 2018-11-23 38.661 101,029 +3,595 0.11% 3,905,894
2018-11-20 2018-11-16 38.522 97,434 +360 0.11% 3,753,358
2018-11-19 2018-11-15 38.870 97,074 -360 0.10% 3,773,240
2018-11-14 2018-11-12 36.853 97,434 +1,438 0.11% 3,590,757
2018-11-01 2018-10-30 35.741 95,996 -399 0.10% 3,430,962
2018-10-29 2018-10-25 35.602 96,395 +1,079 0.10% 3,431,817
2018-10-26 2018-10-24 36.506 95,316 -719 0.10% 3,479,563
2018-10-25 2018-10-23 36.019 96,035 -18,696 0.10% 3,459,067
2018-10-23 2018-10-19 36.366 114,731 +1,438 0.12% 4,172,363
2018-10-22 2018-10-18 36.506 113,293 +719 0.12% 4,135,824
2018-10-19 2018-10-16 35.741 112,574 -7,190 0.12% 4,023,471
2018-10-18 2018-10-15 35.602 119,764 -2,877 0.13% 4,263,791
2018-10-15 2018-10-11 36.088 122,641 +759 0.13% 4,425,911
2018-10-12 2018-10-10 36.784 121,882 +1,798 0.13% 4,483,270
2018-10-05 2018-10-03 37.549 120,084 -3,596 0.13% 4,508,983
2018-09-28 2018-09-26 38.383 123,680 +1,079 0.13% 4,747,207
2018-09-27 2018-09-24 38.453 122,601 -2,517 0.13% 4,714,317
2018-09-21 2018-09-19 38.313 125,118 -1,079 0.14% 4,793,702
2018-09-20 2018-09-18 38.522 126,197 +1,439 0.14% 4,861,367
2018-09-18 2018-09-14 38.661 124,758 -3,596 0.13% 4,823,284
2018-09-13 2018-09-11 40.052 128,354 +1,079 0.14% 5,140,810
2018-09-12 2018-09-10 42.817 127,275 +2,517 0.14% 5,449,555
2018-09-11 2018-09-07 43.105 124,758 +4,410 0.13% 5,377,756
2018-09-07 2018-09-05 43.105 120,348 +694 0.13% 5,187,660
2018-09-03 2018-08-30 43.178 119,654 +2,774 0.13% 5,166,370
2018-08-27 2018-08-23 42.601 116,880 +347 0.13% 4,979,195
2018-08-20 2018-08-16 42.529 116,533 -347 0.13% 4,956,013
2018-08-17 2018-08-15 42.241 116,880 -1,387 0.13% 4,937,070
2018-08-10 2018-08-08 42.961 118,267 -347 0.13% 5,080,908
2018-08-07 2018-08-03 42.241 118,614 +1,041 0.13% 5,010,315
2018-08-06 2018-08-02 42.168 117,573 +6,936 0.13% 4,957,868
2018-08-02 2018-07-31 43.105 110,637 +347 0.12% 4,769,063
2018-07-27 2018-07-25 42.961 110,290 +347 0.12% 4,738,205
2018-07-18 2018-07-16 42.096 109,943 -80,814 0.12% 4,628,198
2018-07-12 2018-07-10 42.601 190,757 -694 0.21% 8,126,423
2018-07-11 2018-07-09 42.096 191,451 +347 0.21% 8,059,386
2018-07-10 2018-07-06 42.313 191,104 -694 0.21% 8,086,105
2018-07-06 2018-07-04 42.817 191,798 -669 0.22% 8,212,247
2018-07-05 2018-07-03 43.033 192,467 -1,040 0.22% 8,282,512
2018-06-27 2018-06-25 44.547 193,507 +346 0.22% 8,620,186
2018-06-26 2018-06-22 44.115 193,161 +694 0.22% 8,521,231
2018-06-25 2018-06-21 44.331 192,467 +3,468 0.22% 8,532,236
2018-06-13 2018-06-11 44.691 188,999 -6,335 0.21% 8,446,614
2018-06-11 2018-06-07 44.908 195,334 -1,137 0.22% 8,771,975
2018-05-29 2018-05-25 44.331 196,471 -18 0.22% 8,709,737
2018-05-24 2018-05-21 43.754 196,489 +62 0.22% 8,597,227
2018-05-14 2018-05-10 45.124 196,427 +98 0.22% 8,863,536
2018-05-04 2018-05-02 43.250 196,329 +2,081 0.22% 8,491,163
2018-05-03 2018-04-30 43.250 194,248 +1,040 0.22% 8,401,160
2018-04-26 2018-04-24 43.394 193,208 +1,041 0.22% 8,384,035
2018-04-19 2018-04-17 43.394 192,167 -2,081 0.22% 8,338,862
2018-04-17 2018-04-13 43.682 194,248 +2,428 0.22% 8,485,172
2018-04-16 2018-04-12 43.754 191,820 +693 0.22% 8,392,939
2018-04-04 2018-03-29 44.403 191,127 +694 0.22% 8,486,610
2018-03-26 2018-03-22 45.052 190,433 +4,855 0.21% 8,579,336
2018-02-26 2018-02-22 47.214 185,578 -693 0.21% 8,761,920
2018-02-22 2018-02-20 47.142 186,271 +91 0.21% 8,781,212
2018-02-20 2018-02-13 46.565 186,180 -1,040 0.21% 8,669,559
2018-02-13 2018-02-09 44.475 187,220 +347 0.21% 8,326,623
2018-02-09 2018-02-07 45.917 186,873 -1,388 0.21% 8,580,596
2018-02-08 2018-02-06 45.845 188,261 +8,577 0.21% 8,630,758
2018-02-07 2018-02-05 47.358 179,684 +5,577 0.20% 8,509,543
2018-02-02 2018-01-31 46.926 174,107 -9,711 0.20% 8,170,125
2018-01-31 2018-01-29 46.277 183,818 -4,561 0.21% 8,506,571
2018-01-26 2018-01-24 46.133 188,379 -249 0.21% 8,690,483
2018-01-25 2018-01-23 46.493 188,628 +693 0.21% 8,769,955
2018-01-24 2018-01-22 46.926 187,935 -693 0.21% 8,819,016
2018-01-19 2018-01-17 46.638 188,628 -3,122 0.21% 8,797,148
2018-01-16 2018-01-12 46.565 191,750 -3,468 0.22% 8,928,929
2018-01-15 2018-01-11 46.854 195,218 -7,630 0.22% 9,146,705
2018-01-08 2018-01-04 47.358 202,848 -1,041 0.23% 9,606,553
2018-01-02 2017-12-28 46.493 203,889 -1,387 0.23% 9,479,490
2017-12-29 2017-12-27 46.565 205,276 -693 0.23% 9,558,773
2017-12-21 2017-12-19 47.575 205,969 -2,081 0.23% 9,798,899
2017-12-13 2017-12-11 46.061 208,050 +1,387 0.23% 9,582,968
2017-12-12 2017-12-08 47.249 206,663 +7,977 0.23% 9,764,664
2017-12-11 2017-12-07 47.030 198,686 +2,612 0.22% 9,344,295
2017-12-08 2017-12-06 46.520 196,074 -686 0.22% 9,121,373
2017-12-07 2017-12-05 47.103 196,760 +17,829 0.22% 9,268,061
2017-12-06 2017-12-04 46.301 178,931 +343 0.20% 8,284,740
2017-12-05 2017-12-01 46.155 178,588 +11,314 0.20% 8,242,815
2017-12-01 2017-11-29 45.791 167,274 +2,743 0.19% 7,659,627
2017-11-30 2017-11-28 45.864 164,531 -2,743 0.19% 7,546,020
2017-11-29 2017-11-27 44.478 167,274 -3,429 0.19% 7,440,084
2017-11-24 2017-11-22 44.260 170,703 +6,858 0.19% 7,555,260
2017-11-21 2017-11-17 44.551 163,845 -20,915 0.19% 7,299,514
2017-11-14 2017-11-10 44.916 184,760 +2,057 0.21% 8,298,665
2017-11-09 2017-11-07 45.135 182,703 -2,057 0.21% 8,246,238
2017-10-30 2017-10-26 45.426 184,760 +686 0.21% 8,392,968
2017-10-27 2017-10-25 45.645 184,074 +6,857 0.21% 8,402,071
2017-10-24 2017-10-20 46.958 177,217 -1,371 0.20% 8,321,676
2017-10-23 2017-10-19 46.958 178,588 -1,715 0.20% 8,386,055
2017-10-16 2017-10-12 46.666 180,303 -13,371 0.21% 8,413,999
2017-10-12 2017-10-10 45.937 193,674 +6,857 0.22% 8,896,751
2017-09-27 2017-09-25 44.333 186,817 +874 0.21% 8,282,082
2017-09-26 2017-09-22 44.624 185,943 -2,419 0.21% 8,297,568
2017-09-25 2017-09-21 45.208 188,362 -2,057 0.21% 8,515,390
2017-09-18 2017-09-14 45.791 190,419 -1,029 0.22% 8,719,458
2017-09-14 2017-09-12 45.791 191,448 -6,857 0.22% 8,766,576
2017-09-13 2017-09-11 49.607 198,305 -741 0.23% 9,837,275
2017-09-12 2017-09-08 49.682 199,046 +9,850 0.23% 9,889,040
2017-09-08 2017-09-06 49.607 189,196 +1,327 0.22% 9,385,407
2017-09-06 2017-09-04 49.154 187,869 +332 0.22% 9,234,598
2017-09-01 2017-08-30 48.928 187,537 +663 0.22% 9,175,863
2017-08-31 2017-08-29 48.325 186,874 -332 0.22% 9,030,716
2017-08-30 2017-08-28 48.401 187,206 +332 0.22% 9,060,873
2017-08-25 2017-08-22 48.325 186,874 -995 0.22% 9,030,716
2017-08-18 2017-08-16 48.401 187,869 +1,598 0.22% 9,092,963
2017-08-15 2017-08-11 48.325 186,271 -995 0.22% 9,001,576
2017-08-14 2017-08-10 48.702 187,266 -2,984 0.22% 9,120,250
2017-08-11 2017-08-09 49.305 190,250 +663 0.22% 9,380,321
2017-08-10 2017-08-08 49.305 189,587 +995 0.22% 9,347,631
2017-08-04 2017-08-02 48.702 188,592 +3,316 0.22% 9,184,829
2017-07-31 2017-07-27 48.702 185,276 +1,923 0.22% 9,023,332
2017-07-28 2017-07-26 48.401 183,353 -3,316 0.22% 8,874,386
2017-07-27 2017-07-25 48.551 186,669 +995 0.22% 9,063,028
2017-07-26 2017-07-24 48.174 185,674 -5,969 0.22% 8,944,730
2017-07-21 2017-07-19 48.099 191,643 -3,979 0.23% 9,217,835
2017-07-20 2017-07-18 47.496 195,622 -5,835 0.23% 9,291,236
2017-07-19 2017-07-17 48.401 201,457 +1,658 0.24% 9,750,630
2017-07-18 2017-07-14 48.702 199,799 +1,793 0.24% 9,730,633
2017-07-17 2017-07-13 49.004 198,006 +6,963 0.23% 9,703,021
2017-07-14 2017-07-12 49.230 191,043 +664 0.23% 9,405,017
2017-07-12 2017-07-10 49.531 190,379 +3,316 0.22% 9,429,739
2017-07-11 2017-07-07 49.531 187,063 -1,327 0.22% 9,265,493
2017-07-10 2017-07-06 49.607 188,390 +1,327 0.22% 9,345,424
2017-07-07 2017-07-05 49.531 187,063 +6,632 0.22% 9,265,493
2017-07-06 2017-07-04 49.984 180,431 +331 0.21% 9,018,617
2017-07-05 2017-07-03 50.964 180,100 +332 0.21% 9,178,584
2017-07-04 2017-06-30 49.531 179,768 +332 0.21% 8,904,161
2017-07-03 2017-06-29 49.607 179,436 +2,440 0.21% 8,901,245
2017-06-30 2017-06-28 49.531 176,996 -664 0.21% 8,766,860
2017-06-29 2017-06-27 49.682 177,660 +542 0.21% 8,826,537
2017-06-28 2017-06-26 49.682 177,118 -3,316 0.21% 8,799,609
2017-06-27 2017-06-23 49.682 180,434 -995 0.21% 8,964,355
2017-06-26 2017-06-22 50.361 181,429 -20,228 0.21% 9,136,891
2017-06-23 2017-06-21 52.245 201,657 +4,974 0.24% 10,535,661
2017-06-22 2017-06-20 50.511 196,683 -1,658 0.23% 9,934,749
2017-06-20 2017-06-16 49.456 198,341 +332 0.23% 9,809,155
2017-06-15 2017-06-13 49.758 198,009 -4,311 0.23% 9,852,448
2017-06-13 2017-06-09 50.059 202,320 -663 0.24% 10,127,964
2017-06-12 2017-06-08 50.511 202,983 -1,658 0.24% 10,252,971
2017-06-09 2017-06-07 50.436 204,641 -663 0.24% 10,321,291
2017-06-08 2017-06-06 49.758 205,304 +994 0.24% 10,215,429
2017-06-06 2017-06-02 49.305 204,310 -265 0.24% 10,073,552
2017-06-05 2017-06-01 49.305 204,575 +3,648 0.24% 10,086,618
2017-06-02 2017-05-31 50.059 200,927 +1,990 0.24% 10,058,232
2017-05-31 2017-05-26 50.135 198,937 +663 0.24% 9,973,612
2017-05-29 2017-05-25 50.511 198,274 -663 0.23% 10,015,113
2017-05-26 2017-05-24 49.682 198,937 +663 0.24% 9,883,625
2017-05-24 2017-05-22 49.607 198,274 -3,316 0.23% 9,835,738
2017-05-23 2017-05-19 49.984 201,590 -2,720 0.24% 10,076,223
2017-05-22 2017-05-18 49.305 204,310 +1,327 0.24% 10,073,552
2017-05-19 2017-05-17 49.758 202,983 +1,658 0.24% 10,099,942
2017-05-18 2017-05-16 50.511 201,325 +2,321 0.24% 10,169,223
2017-05-17 2017-05-15 48.627 199,004 -663 0.24% 9,676,912
2017-05-16 2017-05-12 49.230 199,667 -332 0.24% 9,829,575
2017-05-15 2017-05-11 49.305 199,999 +1,990 0.24% 9,860,997
2017-05-12 2017-05-10 49.230 198,009 +995 0.23% 9,747,952
2017-05-11 2017-05-09 49.456 197,014 +663 0.23% 9,743,527
2017-05-10 2017-05-08 47.948 196,351 +1,990 0.23% 9,414,679
2017-05-09 2017-05-05 47.044 194,361 -1,327 0.23% 9,143,427
2017-05-04 2017-04-28 45.536 195,688 +1,990 0.23% 8,910,794
2017-05-02 2017-04-27 46.365 193,698 +5,637 0.23% 8,980,810
2017-04-27 2017-04-25 46.667 188,061 -663 0.22% 8,776,163
2017-04-24 2017-04-20 47.270 188,724 +1,326 0.22% 8,920,926
2017-04-20 2017-04-18 47.496 187,398 -2,321 0.22% 8,900,630
2017-04-18 2017-04-12 46.667 189,719 +332 0.22% 8,853,536
2017-04-12 2017-04-10 46.516 189,387 -1,327 0.22% 8,809,487
2017-04-11 2017-04-07 46.365 190,714 +4,975 0.23% 8,842,457
2017-04-07 2017-04-05 46.893 185,739 -1,327 0.22% 8,709,812
2017-04-06 2017-04-03 46.968 187,066 +3,979 0.22% 8,786,141
2017-04-05 2017-03-31 47.044 183,087 -663 0.22% 8,613,058
2017-03-30 2017-03-28 44.179 183,750 -331 0.22% 8,117,835
2017-03-28 2017-03-24 44.556 184,081 -1,990 0.22% 8,201,848
2017-03-22 2017-03-20 44.405 186,071 -6,632 0.22% 8,262,458
2017-03-16 2017-03-14 42.068 192,703 +1,658 0.23% 8,106,585
2017-03-15 2017-03-13 42.219 191,045 -3,316 0.23% 8,065,643
2017-03-13 2017-03-09 42.219 194,361 +5,305 0.23% 8,205,639
2017-03-09 2017-03-07 42.294 189,056 -10,279 0.22% 7,995,923
2017-03-08 2017-03-06 42.822 199,335 +994 0.24% 8,535,858
2017-03-07 2017-03-03 43.726 198,341 +1,658 0.24% 8,672,729
2017-03-06 2017-03-02 43.877 196,683 -1,326 0.23% 8,629,886
2017-03-03 2017-03-01 43.726 198,009 +3,316 0.23% 8,658,212
2017-02-28 2017-02-24 44.103 194,693 +1,990 0.23% 8,586,605
2017-02-27 2017-02-23 44.329 192,703 -1,658 0.23% 8,542,423
2017-02-24 2017-02-22 44.329 194,361 +1,658 0.23% 8,615,921
2017-02-23 2017-02-21 44.028 192,703 -1,990 0.23% 8,484,311
2017-02-22 2017-02-20 44.480 194,693 +1,990 0.23% 8,659,995
2017-02-21 2017-02-17 44.103 192,703 +5,305 0.23% 8,498,839
2017-02-20 2017-02-16 44.329 187,398 -1,326 0.22% 8,307,255
2017-02-17 2017-02-15 44.782 188,724 -15,254 0.22% 8,451,404
2017-02-16 2017-02-14 45.008 203,978 -995 0.24% 9,180,639
2017-02-15 2017-02-13 44.329 204,973 +6,632 0.24% 9,086,346
2017-02-10 2017-02-08 44.329 198,341 +7,296 0.24% 8,792,353
2017-02-09 2017-02-07 44.329 191,045 -6,632 0.23% 8,468,925
2017-02-08 2017-02-06 45.159 197,677 +4,642 0.23% 8,926,850
2017-02-07 2017-02-03 44.556 193,035 +9,617 0.23% 8,600,799
2017-02-03 2017-02-01 43.651 183,418 +1,326 0.22% 8,006,372
2017-02-02 2017-01-27 43.726 182,092 +6,632 0.22% 7,962,219
2017-02-01 2017-01-25 43.274 175,460 +1,327 0.21% 7,592,858
2017-01-25 2017-01-23 43.500 174,133 +3,316 0.21% 7,574,817
2017-01-24 2017-01-20 42.822 170,817 +1,989 0.20% 7,314,669
2017-01-23 2017-01-19 43.425 168,828 +9,286 0.20% 7,331,321
2017-01-18 2017-01-16 43.349 159,542 -9,949 0.19% 6,916,050
2017-01-16 2017-01-12 43.349 169,491 +1,990 0.20% 7,347,334
2017-01-13 2017-01-11 44.254 167,501 -332 0.20% 7,412,604
2017-01-12 2017-01-10 44.631 167,833 -663 0.20% 7,490,561
2017-01-11 2017-01-09 45.083 168,496 -1,326 0.20% 7,596,369
2017-01-10 2017-01-06 43.802 169,822 -2,653 0.20% 7,438,500
2017-01-09 2017-01-05 42.294 172,475 +7,958 0.20% 7,294,647
2017-01-05 2017-01-03 42.746 164,517 +1,327 0.19% 7,032,490
2017-01-04 2016-12-30 42.671 163,190 -10,612 0.19% 6,963,463
2016-12-30 2016-12-28 42.671 173,802 +6,356 0.21% 7,416,286
2016-12-28 2016-12-22 42.746 167,446 +1,326 0.20% 7,157,694
2016-12-22 2016-12-20 42.520 166,120 +1,990 0.20% 7,063,441
2016-12-20 2016-12-16 44.933 164,130 -2,984 0.19% 7,374,787
2016-12-16 2016-12-14 44.480 167,114 -5,306 0.20% 7,433,274
2016-12-14 2016-12-12 46.139 172,420 -4,643 0.20% 7,955,259
2016-12-13 2016-12-09 47.713 177,063 +4,643 0.21% 8,448,134
2016-12-12 2016-12-08 48.399 172,420 +1,217 0.20% 8,344,879
2016-12-09 2016-12-07 46.569 171,203 +17,056 0.20% 7,972,807
2016-12-08 2016-12-06 48.627 154,147 +328 0.18% 7,495,738
2016-12-07 2016-12-05 50.304 153,819 +1,968 0.18% 7,737,712
2016-12-06 2016-12-02 49.694 151,851 -328 0.18% 7,546,123
2016-12-05 2016-12-01 50.228 152,179 +6,560 0.18% 7,643,615
2016-12-02 2016-11-30 51.752 145,619 +656 0.17% 7,536,097
2016-12-01 2016-11-29 52.438 144,963 -14,760 0.17% 7,601,587
2016-11-30 2016-11-28 56.173 159,723 +1,968 0.19% 8,972,090
2016-11-29 2016-11-25 54.420 157,755 +328 0.19% 8,584,994
2016-11-24 2016-11-22 54.725 157,427 +984 0.19% 8,615,140
2016-11-22 2016-11-18 54.115 156,443 +31,815 0.19% 8,465,900
2016-11-09 2016-11-07 54.572 124,628 +656 0.15% 6,801,228
2016-11-04 2016-11-02 54.115 123,972 +1,765 0.15% 6,708,735
2016-11-02 2016-10-31 54.877 122,207 +14,449 0.15% 6,706,366
2016-11-01 2016-10-28 54.953 107,758 -656 0.13% 5,921,660
2016-10-31 2016-10-27 55.334 108,414 +3,936 0.13% 5,999,025
2016-10-07 2016-10-05 57.697 104,478 -656 0.13% 6,028,085
2016-10-06 2016-10-04 56.401 105,134 -3,936 0.13% 5,929,711
2016-10-05 2016-10-03 55.258 109,070 +656 0.13% 6,027,011
2016-09-27 2016-09-23 54.191 108,414 -5,905 0.13% 5,875,078
2016-09-21 2016-09-19 56.859 114,319 +2,295 0.14% 6,500,038
2016-09-20 2016-09-15 56.554 112,024 +3,280 0.13% 6,335,394
2016-09-15 2016-09-13 55.715 108,744 +5,904 0.13% 6,058,726
2016-09-14 2016-09-12 59.187 102,840 +1,968 0.12% 6,086,765
2016-09-13 2016-09-09 60.596 100,872 +2,669 0.12% 6,112,435
2016-09-12 2016-09-08 60.283 98,203 +1,916 0.12% 5,919,951
2016-09-09 2016-09-07 59.500 96,287 -1,597 0.12% 5,729,067
2016-09-08 2016-09-06 59.578 97,884 +320 0.12% 5,831,751
2016-09-07 2016-09-05 59.187 97,564 +1,277 0.12% 5,774,495
2016-09-05 2016-09-01 59.343 96,287 -2,555 0.12% 5,713,990
2016-09-02 2016-08-31 59.187 98,842 -319 0.12% 5,850,136
2016-09-01 2016-08-30 59.343 99,161 -1,277 0.12% 5,884,543
2016-08-30 2016-08-26 60.674 100,438 -639 0.12% 6,093,999
2016-08-23 2016-08-19 60.518 101,077 -2,555 0.12% 6,116,944
2016-08-22 2016-08-18 61.066 103,632 +639 0.13% 6,328,359
2016-08-17 2016-08-15 61.927 102,993 +639 0.13% 6,378,034
2016-08-16 2016-08-12 61.379 102,354 +638 0.13% 6,282,370
2016-08-12 2016-08-10 59.970 101,716 -638 0.13% 6,099,871
2016-08-11 2016-08-09 60.674 102,354 -639 0.13% 6,210,251
2016-08-10 2016-08-08 61.222 102,993 +319 0.13% 6,305,465
2016-08-05 2016-08-03 56.447 102,674 -638 0.13% 5,795,600
2016-08-04 2016-08-01 56.760 103,312 -639 0.13% 5,863,966
2016-08-03 2016-07-29 56.995 103,951 -3,513 0.13% 5,924,650
2016-08-01 2016-07-28 58.247 107,464 +2,236 0.13% 6,259,485
2016-07-29 2016-07-27 59.343 105,228 -639 0.13% 6,244,579
2016-07-28 2016-07-26 57.073 105,867 +1,597 0.13% 6,042,140
2016-07-27 2016-07-25 55.664 104,270 +14,370 0.13% 5,804,056
2016-07-26 2016-07-22 54.881 89,900 -1,278 0.11% 4,933,786
2016-07-25 2016-07-21 54.489 91,178 +320 0.11% 4,968,233
2016-07-22 2016-07-20 54.176 90,858 +319 0.11% 4,922,343
2016-07-21 2016-07-19 53.785 90,539 +1,277 0.11% 4,869,620
2016-07-20 2016-07-18 54.098 89,262 +319 0.11% 4,828,890
2016-07-19 2016-07-15 53.237 88,943 -638 0.11% 4,735,036
2016-07-18 2016-07-14 52.924 89,581 +638 0.11% 4,740,949
2016-07-15 2016-07-13 53.237 88,943 +639 0.11% 4,735,036
2016-07-14 2016-07-12 53.550 88,304 -958 0.11% 4,728,671
2016-07-13 2016-07-11 53.002 89,262 -2,874 0.11% 4,731,054
2016-07-12 2016-07-08 50.262 92,136 -3,512 0.11% 4,630,917
2016-07-11 2016-07-07 49.479 95,648 +638 0.12% 4,732,554
2016-07-08 2016-07-06 49.792 95,010 -319 0.12% 4,730,740
2016-07-07 2016-07-05 49.949 95,329 -2,555 0.12% 4,761,550
2016-07-06 2016-07-04 47.443 97,884 -6,386 0.12% 4,643,944
2016-07-05 2016-06-30 46.895 104,270 -13,093 0.13% 4,889,775
2016-07-04 2016-06-29 46.895 117,363 +7,026 0.14% 5,503,775
2016-06-30 2016-06-28 43.685 110,337 +638 0.14% 4,820,122
2016-06-29 2016-06-27 44.155 109,699 +1,277 0.14% 4,843,780
2016-06-28 2016-06-24 43.529 108,422 +639 0.13% 4,719,488
2016-06-27 2016-06-23 43.842 107,783 +958 0.13% 4,725,426
2016-06-24 2016-06-22 43.764 106,825 +9,899 0.13% 4,675,062
2016-06-23 2016-06-21 43.685 96,926 +6,706 0.12% 4,234,256
2016-06-22 2016-06-20 43.685 90,220 +4,471 0.11% 3,941,301
2016-06-10 2016-06-07 43.216 85,749 -639 0.11% 3,705,704
2016-06-06 2016-06-02 43.529 86,388 -1,916 0.11% 3,760,372
2016-05-24 2016-05-20 41.102 88,304 +1,277 0.11% 3,629,463
2016-05-10 2016-05-06 41.024 87,027 +2,555 0.11% 3,570,162
2016-05-06 2016-05-04 42.120 84,472 +6,067 0.10% 3,557,932
2016-05-03 2016-04-28 42.198 78,405 +639 0.10% 3,308,531
2016-04-29 2016-04-27 42.041 77,766 +319 0.10% 3,269,390
2016-04-28 2016-04-26 41.885 77,447 +320 0.10% 3,243,852
2016-04-27 2016-04-25 42.824 77,127 +1,916 0.10% 3,302,907
2016-04-21 2016-04-19 43.764 75,211 -1,278 0.09% 3,291,515
2016-04-20 2016-04-18 43.059 76,489 -1,277 0.09% 3,293,550
2016-04-18 2016-04-14 41.885 77,766 -639 0.10% 3,257,213
2016-04-07 2016-04-05 40.945 78,405 -3,832 0.10% 3,210,318
2016-03-29 2016-03-23 41.650 82,237 -22,991 0.10% 3,425,165
2016-03-23 2016-03-21 41.180 105,228 -1,278 0.13% 4,333,309
2016-03-22 2016-03-18 40.867 106,506 -11,495 0.13% 4,352,585
2016-03-21 2016-03-17 39.223 118,001 -4,152 0.15% 4,628,348
2016-03-18 2016-03-16 38.362 122,153 +9,900 0.15% 4,686,006
2016-03-17 2016-03-15 38.675 112,253 +2,554 0.14% 4,341,377
2016-03-16 2016-03-14 38.675 109,699 +3,832 0.14% 4,242,602
2016-03-11 2016-03-09 38.910 105,867 -8,622 0.13% 4,119,264
2016-03-09 2016-03-07 37.422 114,489 -1,277 0.14% 4,284,442
2016-03-07 2016-03-03 37.735 115,766 -1,277 0.14% 4,368,484
2016-03-04 2016-03-02 36.874 117,043 +6,386 0.14% 4,315,876
2016-03-03 2016-03-01 36.639 110,657 -1,916 0.14% 4,054,407
2016-02-29 2016-02-25 36.326 112,573 -1,277 0.14% 4,089,355
2016-02-24 2016-02-22 36.796 113,850 +2,235 0.14% 4,189,223
2016-02-23 2016-02-19 36.405 111,615 -10,857 0.14% 4,063,293
2016-02-19 2016-02-17 35.700 122,472 -2,555 0.15% 4,372,243
2016-02-18 2016-02-16 36.248 125,027 +8,622 0.15% 4,531,974
2016-02-17 2016-02-15 35.308 116,405 +7,983 0.14% 4,110,085
2016-02-16 2016-02-12 34.760 108,422 +1,278 0.13% 3,768,799
2016-02-15 2016-02-11 35.230 107,144 +5,109 0.13% 3,774,705
2016-02-01 2016-01-28 34.995 102,035 +1,277 0.13% 3,570,749
2016-01-20 2016-01-18 36.013 100,758 +12,773 0.12% 3,628,608
2016-01-18 2016-01-14 36.561 87,985 -638 0.11% 3,216,830
2016-01-08 2016-01-06 37.501 88,623 -3,193 0.11% 3,323,415
2015-12-17 2015-12-15 37.266 91,816 -639 0.11% 3,421,590
2015-12-15 2015-12-11 38.753 92,455 -958 0.11% 3,582,929
2015-12-14 2015-12-10 38.753 93,413 -1,277 0.12% 3,620,055
2015-12-11 2015-12-09 40.251 94,690 -1,278 0.12% 3,811,347
2015-12-10 2015-12-08 40.649 95,968 +2,460 0.12% 3,900,957
2015-12-03 2015-12-01 40.808 93,508 +3,143 0.12% 3,815,838
2015-12-02 2015-11-30 40.330 90,365 +629 0.11% 3,644,450
2015-11-30 2015-11-26 40.410 89,736 +1,885 0.11% 3,626,221
2015-11-26 2015-11-24 38.898 87,851 +629 0.11% 3,417,271
2015-11-09 2015-11-05 38.183 87,222 +3,143 0.11% 3,330,359
2015-11-05 2015-11-03 38.183 84,079 -629 0.11% 3,210,351
2015-10-30 2015-10-28 38.342 84,708 +2,514 0.11% 3,247,845
2015-10-14 2015-10-12 36.035 82,194 +1,886 0.10% 2,961,844
2015-10-07 2015-10-05 35.478 80,308 -1,257 0.10% 2,849,164
2015-09-24 2015-09-22 34.842 81,565 -629 0.10% 2,841,854
2015-09-23 2015-09-21 34.921 82,194 -5,657 0.10% 2,870,308
2015-09-18 2015-09-16 34.285 87,851 -1,257 0.11% 3,011,950
2015-09-16 2015-09-14 33.648 89,108 -628 0.11% 2,998,340
2015-09-14 2015-09-10 34.713 89,736 +2,135 0.11% 3,115,019
2015-09-11 2015-09-09 35.121 87,601 +1,228 0.11% 3,076,598
2015-09-10 2015-09-08 34.632 86,373 +613 0.11% 2,991,240
2015-08-31 2015-08-27 34.224 85,760 +6,136 0.11% 2,935,070
2015-08-26 2015-08-24 33.409 79,624 -613 0.10% 2,660,187
2015-08-25 2015-08-21 34.469 80,237 -13,500 0.10% 2,765,664
2015-08-17 2015-08-13 36.587 93,737 +614 0.12% 3,429,587
2015-08-05 2015-08-03 37.402 93,123 -12,272 0.12% 3,483,005
2015-07-20 2015-07-16 38.299 105,395 -12,272 0.14% 4,036,475
2015-07-17 2015-07-15 37.973 117,667 -6,136 0.15% 4,468,122
2015-07-10 2015-07-08 35.772 123,803 +1,227 0.16% 4,428,739
2015-07-08 2015-07-06 36.587 122,576 -14,113 0.16% 4,484,729
2015-07-02 2015-06-29 37.891 136,689 -6,136 0.18% 5,179,298
2015-06-29 2015-06-25 37.647 142,825 +614 0.18% 5,376,883
2015-06-26 2015-06-24 38.380 142,211 -7,056 0.18% 5,458,062
2015-06-25 2015-06-23 38.787 149,267 -1,228 0.19% 5,789,688
2015-06-24 2015-06-22 36.506 150,495 +1,228 0.19% 5,493,947
2015-06-11 2015-06-09 35.854 149,267 +6,136 0.19% 5,351,812
2015-05-29 2015-05-27 37.158 143,131 -8,898 0.18% 5,318,424
2015-05-21 2015-05-19 36.098 152,029 -5,215 0.20% 5,488,006
2015-05-20 2015-05-18 36.669 157,244 +1,227 0.20% 5,765,952
2015-05-19 2015-05-15 35.854 156,017 +5,216 0.20% 5,593,827
2015-05-18 2015-05-14 35.447 150,801 +613 0.19% 5,345,371
2015-05-15 2015-05-13 35.854 150,188 -7,670 0.19% 5,384,834
2015-05-14 2015-05-12 36.343 157,858 -8,897 0.20% 5,737,013
2015-05-13 2015-05-11 35.772 166,755 -12,272 0.22% 5,965,238
2015-05-12 2015-05-08 34.387 179,027 -12,272 0.23% 6,156,238
2015-05-11 2015-05-07 34.387 191,299 -7,363 0.25% 6,578,237
2015-05-08 2015-05-06 34.387 198,662 -3,989 0.26% 6,831,430
2015-05-07 2015-05-05 34.550 202,651 -12,885 0.26% 7,001,628
2015-05-06 2015-05-04 34.713 215,536 +54,917 0.28% 7,481,933
2015-04-28 2015-04-24 34.061 160,619 -1,534 0.21% 5,470,885
2015-04-16 2015-04-14 32.676 162,153 +4,909 0.21% 5,298,510
2015-04-14 2015-04-10 33.002 157,244 +307 0.20% 5,189,356
2015-04-13 2015-04-09 33.002 156,937 +1,227 0.20% 5,179,225
2015-03-24 2015-03-20 33.002 155,710 +613 0.20% 5,138,731
2015-03-23 2015-03-19 33.083 155,097 -1,227 0.20% 5,131,140
2015-03-12 2015-03-10 33.817 156,324 +2,761 0.20% 5,286,377
2015-03-09 2015-03-05 33.083 153,563 +3,989 0.20% 5,080,390
2015-03-05 2015-03-03 33.328 149,574 +6,443 0.19% 4,984,984
2015-03-03 2015-02-27 33.572 143,131 +2,761 0.18% 4,805,243
2015-02-27 2015-02-25 33.165 140,370 +2,147 0.18% 4,655,358
2015-02-25 2015-02-23 33.491 138,223 -4,602 0.18% 4,629,206
2015-02-13 2015-02-11 32.269 142,825 -19,021 0.18% 4,608,757
2015-02-12 2015-02-10 31.943 161,846 +29,453 0.21% 5,169,784
2015-02-06 2015-02-04 31.551 132,393 +7,670 0.17% 4,177,195
2015-01-28 2015-01-26 31.128 124,723 +920 0.16% 3,882,347
2015-01-27 2015-01-23 30.932 123,803 +3,068 0.16% 3,829,497
2015-01-26 2015-01-22 30.900 120,735 +307 0.16% 3,730,662
2015-01-22 2015-01-20 30.704 120,428 +7,056 0.16% 3,697,624
2015-01-20 2015-01-16 30.737 113,372 +1,227 0.15% 3,484,672
2015-01-07 2015-01-05 30.965 112,145 -306 0.14% 3,472,545
2014-12-30 2014-12-24 31.323 112,451 +30,680 0.15% 3,522,339
2014-12-19 2014-12-17 31.780 81,771 -3,682 0.11% 2,598,653
2014-12-11 2014-12-09 31.849 85,453 +1,235 0.11% 2,721,563
2014-12-08 2014-12-04 31.088 84,218 -3,931 0.11% 2,618,168
2014-12-03 2014-12-01 30.890 88,149 -907 0.12% 2,722,883
2014-11-24 2014-11-20 30.592 89,056 +604 0.12% 2,724,393
2014-11-20 2014-11-18 29.964 88,452 -12,094 0.12% 2,650,334
2014-11-17 2014-11-13 29.798 100,546 +17,235 0.13% 2,996,087
2014-11-11 2014-11-07 29.368 83,311 +3,930 0.11% 2,446,697
2014-10-23 2014-10-21 28.376 79,381 +30,237 0.10% 2,252,520
2014-10-20 2014-10-16 28.475 49,144 -1,814 0.06% 1,399,389
2014-10-14 2014-10-10 28.674 50,958 -1,209 0.07% 1,461,155
2014-10-13 2014-10-09 29.104 52,167 -908 0.07% 1,518,250
2014-10-10 2014-10-08 28.938 53,075 -604 0.07% 1,535,900
2014-10-09 2014-10-07 29.203 53,679 -11,490 0.07% 1,567,581
2014-09-24 2014-09-22 30.195 65,169 -2,419 0.09% 1,967,780
2014-09-23 2014-09-19 29.368 67,588 -5,140 0.09% 1,984,940
2014-09-22 2014-09-18 28.045 72,728 -303 0.10% 2,039,681
2014-09-16 2014-09-12 28.862 73,031 +2,831 0.10% 2,107,828
2014-08-22 2014-08-20 28.388 70,200 +1,182 0.09% 1,992,865
2014-08-20 2014-08-18 28.422 69,018 +591 0.09% 1,961,646
2014-08-19 2014-08-15 28.321 68,427 +2,364 0.09% 1,937,902
2014-08-07 2014-08-05 28.185 66,063 +1,182 0.09% 1,862,011
2014-08-05 2014-08-01 28.287 64,881 -886 0.09% 1,835,282
2014-07-09 2014-07-07 27.576 65,767 -5,911 0.09% 1,813,613
2014-07-02 2014-06-27 27.069 71,678 -1,773 0.10% 1,940,237
2014-06-30 2014-06-26 26.866 73,451 +3,546 0.10% 1,973,318
2014-06-18 2014-06-16 27.982 69,905 -2,364 0.09% 1,956,107
2014-06-17 2014-06-13 27.949 72,269 -4,138 0.10% 2,019,812
2014-06-12 2014-06-10 27.915 76,407 -1,478 0.10% 2,132,878
2014-06-10 2014-06-06 27.881 77,885 -35 0.10% 2,171,500
2014-06-09 2014-06-05 27.915 77,920 +296 0.10% 2,175,113
2014-05-20 2014-05-16 27.069 77,624 +2,364 0.10% 2,101,188
2014-05-16 2014-05-14 27.306 75,260 -1,773 0.10% 2,055,023
2014-05-14 2014-05-12 27.339 77,033 +5,911 0.10% 2,106,042
2014-05-05 2014-04-30 26.798 71,122 -10,345 0.10% 1,905,935
2014-04-28 2014-04-24 27.035 81,467 -7,388 0.11% 2,202,457
2014-04-25 2014-04-23 26.730 88,855 -591 0.12% 2,375,133
2014-04-17 2014-04-15 26.663 89,446 -3,547 0.12% 2,384,877
2014-04-15 2014-04-11 26.629 92,993 -295 0.13% 2,476,304
2014-04-14 2014-04-10 26.527 93,288 -296 0.13% 2,474,690
2014-04-10 2014-04-08 26.595 93,584 +1,478 0.13% 2,488,875
2014-04-08 2014-04-04 26.629 92,106 +3,842 0.12% 2,452,684
2014-04-07 2014-04-03 26.595 88,264 +2,955 0.12% 2,347,389
2014-04-04 2014-04-02 26.561 85,309 +1,774 0.12% 2,265,914
2014-04-01 2014-03-28 26.527 83,535 +295 0.11% 2,215,968
2014-03-07 2014-03-05 27.238 83,240 -5,911 0.11% 2,267,289
2014-03-05 2014-03-03 27.238 89,151 -11,230 0.12% 2,428,292
2014-03-04 2014-02-28 27.272 100,381 +11,230 0.14% 2,737,571
2014-02-21 2014-02-19 26.900 89,151 -8,866 0.12% 2,398,127
2014-01-27 2014-01-23 26.561 98,017 -295 0.13% 2,603,454
2014-01-23 2014-01-21 26.663 98,312 -5,911 0.13% 2,621,269
2014-01-21 2014-01-17 26.629 104,223 -2,365 0.14% 2,775,346
2014-01-17 2014-01-15 26.392 106,588 +1,182 0.14% 2,813,078
2013-12-27 2013-12-20 26.663 105,406 -245,892 0.14% 2,810,415
2013-12-12 2013-12-10 27.497 351,298 -2,364 0.47% 9,659,785
2013-12-11 2013-12-09 27.360 353,662 +5,078 0.48% 9,676,226
2013-12-05 2013-12-03 27.463 348,584 -292 0.48% 9,573,190
2013-12-04 2013-12-02 27.463 348,876 -1,456 0.48% 9,581,210
2013-12-03 2013-11-29 27.154 350,332 +4,952 0.48% 9,512,957
2013-12-02 2013-11-28 26.879 345,380 +2,913 0.47% 9,283,638
2013-11-21 2013-11-19 27.291 342,467 -1,748 0.47% 9,346,416
2013-11-14 2013-11-12 27.360 344,215 +1,748 0.47% 9,417,755
2013-11-08 2013-11-06 27.429 342,467 -11,069 0.47% 9,393,442
2013-11-07 2013-11-05 27.257 353,536 +11,069 0.48% 9,636,369
2013-10-31 2013-10-29 27.085 342,467 -291 0.47% 9,275,877
2013-10-25 2013-10-23 26.982 342,758 -1,748 0.47% 9,248,460
2013-10-24 2013-10-22 27.291 344,506 -3,787 0.47% 9,402,064
2013-10-23 2013-10-21 27.429 348,293 +5,826 0.48% 9,553,242
2013-10-18 2013-10-16 27.326 342,467 +291 0.47% 9,358,173
2013-10-07 2013-10-03 27.429 342,176 -1,748 0.47% 9,385,461
2013-09-30 2013-09-26 27.497 343,924 -6,117 0.47% 9,457,019
2013-09-27 2013-09-25 27.532 350,041 -5,826 0.48% 9,637,237
2013-09-16 2013-09-12 29.633 355,867 +10,392 0.49% 10,545,371
2013-09-02 2013-08-29 28.607 345,475 -12,160 0.49% 9,883,148
2013-08-27 2013-08-23 28.678 357,635 -5,090 0.50% 10,256,307
2013-08-21 2013-08-19 28.572 362,725 -849 0.51% 10,363,799
2013-08-19 2013-08-15 28.678 363,574 -26,865 0.51% 10,426,626
2013-08-05 2013-08-01 28.643 390,439 -283 0.55% 11,183,258
2013-07-26 2013-07-24 28.537 390,722 +283 0.55% 11,149,914
2013-07-22 2013-07-18 28.643 390,439 -10,464 0.55% 11,183,258
2013-07-19 2013-07-17 28.820 400,903 +566 0.56% 11,553,859
2013-07-15 2013-07-11 28.678 400,337 -8,767 0.56% 11,480,921
2013-07-10 2013-07-08 28.325 409,104 +566 0.57% 11,587,677
2013-06-27 2013-06-25 29.704 408,538 -1,131 0.57% 12,135,059
2013-06-26 2013-06-24 30.022 409,669 -1,980 0.58% 12,299,032
2013-06-17 2013-06-13 29.880 411,649 +1,131 0.58% 12,300,249
2013-06-10 2013-06-06 30.057 410,518 -848 0.58% 12,339,037
2013-06-07 2013-06-05 30.305 411,366 -3,676 0.58% 12,466,351
2013-06-06 2013-06-04 30.906 415,042 -6,787 0.58% 12,827,252
2013-06-03 2013-05-30 31.260 421,829 -1,697 0.59% 13,186,175
2013-05-30 2013-05-28 31.472 423,526 +14,705 0.59% 13,329,081
2013-05-29 2013-05-27 31.189 408,821 -1,414 0.57% 12,750,638
2013-05-28 2013-05-24 30.623 410,235 -283 0.58% 12,562,635
2013-05-27 2013-05-23 30.234 410,518 -565 0.58% 12,411,620
2013-05-24 2013-05-22 30.729 411,083 +4,242 0.58% 12,632,213
2013-05-23 2013-05-21 30.729 406,841 +2,828 0.57% 12,501,860
2013-05-20 2013-05-15 29.598 404,013 -1,697 0.57% 11,957,790
2013-05-14 2013-05-10 29.668 405,710 +1,697 0.57% 12,036,710
2013-05-13 2013-05-09 29.527 404,013 -4,242 0.57% 11,929,217
2013-04-29 2013-04-25 29.244 408,255 -566 0.58% 11,938,978
2013-04-26 2013-04-24 29.315 408,821 -4,242 0.58% 11,984,443
2013-04-25 2013-04-23 29.138 413,063 -4,524 0.58% 12,035,763
2013-04-02 2013-03-27 29.668 417,587 +1,414 0.59% 12,389,080
2013-03-28 2013-03-26 29.598 416,173 +282 0.59% 12,317,696
2013-03-25 2013-03-21 29.668 415,891 -2,828 0.59% 12,338,763
2013-03-22 2013-03-20 29.668 418,719 +20,079 0.59% 12,422,665
2013-03-20 2013-03-18 29.350 398,640 -2,545 0.56% 11,700,087
2013-03-15 2013-03-13 29.527 401,185 -5,656 0.57% 11,845,715
2013-03-13 2013-03-11 29.527 406,841 +3,959 0.57% 12,012,719
2013-03-07 2013-03-05 29.633 402,882 -4,808 0.57% 11,938,562
2013-03-05 2013-03-01 29.633 407,690 +1,132 0.58% 12,081,037
2013-03-04 2013-02-28 29.951 406,558 +31,390 0.57% 12,176,881
2013-03-01 2013-02-27 29.845 375,168 +57,124 0.53% 11,196,915
2013-02-26 2013-02-22 29.774 318,044 +283 0.45% 9,469,552
2013-02-20 2013-02-18 29.491 317,761 -9,332 0.45% 9,371,234
2013-02-06 2013-02-04 30.022 327,093 -3,394 0.46% 9,819,945
2013-02-05 2013-02-01 29.845 330,487 -1,131 0.47% 9,863,407
2013-01-23 2013-01-21 29.032 331,618 -4,808 0.47% 9,627,453
2013-01-14 2013-01-10 28.643 336,426 -565 0.48% 9,636,176
2013-01-09 2013-01-07 28.714 336,991 -11,312 0.48% 9,676,192
2013-01-08 2013-01-04 28.749 348,303 +1,697 0.49% 10,013,315
2013-01-07 2013-01-03 28.996 346,606 -24,038 0.49% 10,050,324
2013-01-04 2013-01-02 29.067 370,644 -1,131 0.52% 10,773,552
2013-01-03 2012-12-31 28.572 371,775 -3,393 0.53% 10,622,376
2012-12-18 2012-12-14 29.102 375,168 -11,312 0.53% 10,918,318
2012-12-14 2012-12-12 29.562 386,480 +565 0.55% 11,425,190
2012-12-12 2012-12-10 30.057 385,915 -3,393 0.55% 11,599,539
2012-12-10 2012-12-06 30.608 389,308 +5,206 0.55% 11,915,930
2012-12-07 2012-12-05 30.465 384,102 +2,790 0.55% 11,701,519
2012-12-05 2012-12-03 30.895 381,312 +2,232 0.55% 11,780,520
2012-12-04 2012-11-30 30.680 379,080 +3,906 0.54% 11,630,044
2012-11-29 2012-11-27 30.321 375,174 -1,674 0.54% 11,375,745
2012-11-28 2012-11-26 30.787 376,848 +5,859 0.54% 11,602,087
2012-11-27 2012-11-23 29.569 370,989 +4,186 0.53% 10,969,623
2012-11-26 2012-11-22 29.497 366,803 +279 0.53% 10,819,556
2012-11-23 2012-11-21 29.497 366,524 -5,581 0.52% 10,811,327
2012-11-22 2012-11-20 29.389 372,105 +8,650 0.53% 10,935,939
2012-11-20 2012-11-16 29.354 363,455 +1,953 0.52% 10,668,695
2012-11-19 2012-11-15 29.210 361,502 -1,395 0.52% 10,559,541
2012-11-16 2012-11-14 29.067 362,897 -837 0.52% 10,548,264
2012-11-09 2012-11-07 29.354 363,734 -1,116 0.52% 10,676,884
2012-11-08 2012-11-06 29.174 364,850 -2,790 0.52% 10,644,261
2012-11-07 2012-11-05 29.425 367,640 +1,395 0.53% 10,817,892
2012-11-06 2012-11-02 29.139 366,245 -8,371 0.52% 10,671,832
2012-11-05 2012-11-01 28.995 374,616 +1,395 0.54% 10,862,045
2012-11-02 2012-10-31 29.139 373,221 +2,511 0.53% 10,875,102
2012-11-01 2012-10-30 28.852 370,710 +4,186 0.53% 10,695,644
2012-10-31 2012-10-29 28.278 366,524 +2,232 0.52% 10,364,686
2012-10-30 2012-10-26 27.956 364,292 +837 0.52% 10,184,061
2012-10-25 2012-10-22 27.597 363,455 -1,674 0.52% 10,030,397
2012-10-24 2012-10-19 27.526 365,129 +279 0.52% 10,050,422
2012-10-11 2012-10-09 28.135 364,850 -3,628 0.52% 10,265,042
2012-10-09 2012-10-05 27.956 368,478 +1,675 0.53% 10,301,083
2012-10-08 2012-10-04 28.207 366,803 +1,674 0.53% 10,346,283
2012-10-03 2012-09-27 27.848 365,129 +5,580 0.52% 10,168,200
2012-09-21 2012-09-19 28.422 359,549 -1,674 0.51% 10,218,991
2012-09-19 2012-09-17 28.529 361,223 -2,790 0.52% 10,305,408
2012-09-17 2012-09-13 32.144 364,013 +9,486 0.52% 11,700,896
2012-09-14 2012-09-12 32.332 354,527 +16,153 0.51% 11,462,541
2012-09-13 2012-09-11 31.656 338,374 -2,131 0.51% 10,711,567
2012-09-12 2012-09-10 31.130 340,505 -1,065 0.51% 10,600,015
2012-09-11 2012-09-07 30.943 341,570 -533 0.51% 10,569,036
2012-09-07 2012-09-05 30.454 342,103 -1,065 0.51% 10,418,524
2012-09-05 2012-09-03 30.304 343,168 +5,859 0.52% 10,399,412
2012-09-03 2012-08-30 29.891 337,309 -1,864 0.51% 10,082,528
2012-08-29 2012-08-27 29.440 339,173 +1,331 0.51% 9,985,407
2012-08-27 2012-08-23 29.553 337,842 +1,065 0.51% 9,984,282
2012-08-24 2012-08-22 29.854 336,777 +1,066 0.51% 10,053,980
2012-08-23 2012-08-21 29.178 335,711 +2,130 0.50% 9,795,239
2012-08-22 2012-08-20 29.027 333,581 +1,065 0.50% 9,682,985
2012-08-09 2012-08-07 28.652 332,516 +1,065 0.50% 9,527,206
2012-08-06 2012-08-02 28.840 331,451 -2,130 0.50% 9,558,924
2012-08-03 2012-08-01 28.689 333,581 -5,326 0.50% 9,570,246
2012-08-02 2012-07-31 28.802 338,907 +3,728 0.51% 9,761,226
2012-07-30 2012-07-26 28.689 335,179 -10,119 0.50% 9,616,092
2012-07-27 2012-07-25 28.464 345,298 -6,391 0.52% 9,828,601
2012-07-26 2012-07-24 28.727 351,689 +4,793 0.53% 10,102,961
2012-07-25 2012-07-23 28.840 346,896 +2,663 0.52% 10,004,352
2012-07-24 2012-07-20 28.802 344,233 +2,663 0.52% 9,914,625
2012-07-20 2012-07-18 28.915 341,570 +266 0.51% 9,876,405
2012-07-19 2012-07-17 28.389 341,304 +36,217 0.51% 9,689,283
2012-07-18 2012-07-16 28.201 305,087 -532 0.46% 8,603,835
2012-07-16 2012-07-12 28.727 305,619 +15,978 0.46% 8,779,509
2012-07-13 2012-07-11 29.290 289,641 +38,879 0.44% 8,483,657
2012-07-12 2012-07-10 28.840 250,762 +17,044 0.38% 7,231,883
2012-07-11 2012-07-09 27.788 233,718 +101,726 0.35% 6,494,599
2012-07-05 2012-07-03 26.962 131,992 -2,663 0.20% 3,558,775
2012-07-04 2012-06-29 27.037 134,655 +10,120 0.20% 3,640,688
2012-07-03 2012-06-28 26.812 124,535 -2,930 0.19% 3,339,013
2012-06-29 2012-06-27 26.286 127,465 +4,261 0.19% 3,350,560
2012-06-27 2012-06-25 24.747 123,204 +799 0.19% 3,048,868
2012-06-26 2012-06-22 24.596 122,405 -266 0.18% 3,010,710
2012-06-22 2012-06-20 24.934 122,671 -1,065 0.18% 3,058,711
2012-06-15 2012-06-13 23.695 123,736 +2,663 0.19% 2,931,932
2012-06-11 2012-06-07 23.470 121,073 -267 0.18% 2,841,553
2012-05-30 2012-05-28 23.470 121,340 -48,200 0.18% 2,847,819
2012-05-24 2012-05-22 23.620 169,540 +5,326 0.26% 4,004,527
2012-05-22 2012-05-18 22.831 164,214 +266 0.25% 3,749,231
2012-05-18 2012-05-16 23.094 163,948 +267 0.25% 3,786,253
2012-05-16 2012-05-14 23.620 163,681 +3,728 0.25% 3,866,138
2012-05-15 2012-05-11 23.883 159,953 -799 0.24% 3,820,128
2012-05-11 2012-05-09 24.333 160,752 -5,859 0.24% 3,911,649
2012-05-10 2012-05-08 24.559 166,611 -7,989 0.25% 4,091,757
2012-05-04 2012-05-02 25.347 174,600 -266 0.26% 4,425,644
2012-05-03 2012-04-30 24.972 174,866 -533 0.26% 4,366,721
2012-04-27 2012-04-25 24.784 175,399 -1,597 0.26% 4,347,099
2012-04-26 2012-04-24 24.596 176,996 -1,066 0.27% 4,353,446
2012-04-25 2012-04-23 25.122 178,062 +2,131 0.27% 4,473,277
2012-04-24 2012-04-20 25.347 175,931 +1,065 0.27% 4,459,381
2012-04-23 2012-04-19 25.347 174,866 +1,598 0.26% 4,432,386
2012-04-20 2012-04-18 24.671 173,268 +5,326 0.26% 4,274,764
2012-04-19 2012-04-17 24.409 167,942 +5,858 0.25% 4,099,219
2012-04-10 2012-04-03 23.733 162,084 +13,315 0.24% 3,846,677
2012-04-02 2012-03-29 23.845 148,769 +533 0.22% 3,547,436
2012-03-20 2012-03-16 24.033 148,236 +13,848 0.22% 3,562,559
2012-03-19 2012-03-15 23.695 134,388 +10,918 0.20% 3,184,332
2012-03-15 2012-03-13 22.719 123,470 +799 0.19% 2,805,080
2012-03-14 2012-03-12 22.569 122,671 +2,663 0.18% 2,768,502
2012-03-09 2012-03-07 22.531 120,008 +1,065 0.18% 2,703,895
2012-03-08 2012-03-06 22.493 118,943 +266 0.18% 2,675,433
2012-03-05 2012-03-01 21.817 118,677 +19,174 0.18% 2,589,233
2012-02-27 2012-02-23 22.155 99,503 +1,598 0.15% 2,204,533
2012-02-20 2012-02-16 21.329 97,905 -6,391 0.15% 2,088,246
2012-02-16 2012-02-14 20.653 104,296 +1,065 0.16% 2,154,065
2012-02-10 2012-02-08 19.940 103,231 -5,859 0.16% 2,058,416
2012-01-04 2011-12-30 19.076 109,090 -2,929 0.16% 2,081,024
2011-12-12 2011-12-08 19.914 112,019 +2,388 0.17% 2,230,724
2011-12-07 2011-12-05 19.760 109,631 -521 0.17% 2,166,344
2011-12-05 2011-12-01 19.453 110,152 -522 0.17% 2,142,827
2011-12-02 2011-11-30 19.492 110,674 +1,043 0.17% 2,157,228
2011-12-01 2011-11-29 19.530 109,631 -1,825 0.17% 2,141,105
2011-11-03 2011-11-01 19.185 111,456 +2,607 0.17% 2,138,259
2011-10-28 2011-10-26 19.607 108,849 -3,128 0.17% 2,134,185
2011-10-27 2011-10-25 19.799 111,977 +1,043 0.17% 2,216,998
2011-10-26 2011-10-24 19.262 110,934 +2,085 0.17% 2,136,757
2011-09-30 2011-09-27 18.667 108,849 +782 0.17% 2,031,861
2011-09-26 2011-09-22 19.338 108,067 -2,346 0.16% 2,089,827
2011-09-22 2011-09-20 20.451 110,413 -3,649 0.17% 2,258,053
2011-09-15 2011-09-12 21.065 114,062 -521 0.17% 2,402,703
2011-09-14 2011-09-09 21.410 114,583 +3,649 0.17% 2,453,246
2011-09-12 2011-09-08 23.285 110,934 -2,085 0.17% 2,583,098
2011-09-09 2011-09-07 23.444 113,019 +3,756 0.17% 2,649,672
2011-08-31 2011-08-29 22.607 109,263 +45,897 0.17% 2,470,128
2011-08-23 2011-08-19 22.846 63,366 +5,016 0.10% 1,447,685
2011-08-16 2011-08-12 23.285 58,350 -7,524 0.09% 1,358,679
2011-08-11 2011-08-09 22.488 65,874 +502 0.10% 1,481,346
2011-08-10 2011-08-08 22.727 65,372 -1,505 0.10% 1,485,696
2011-08-09 2011-08-05 23.285 66,877 +2,508 0.11% 1,557,231
2011-08-05 2011-08-03 23.883 64,369 -2,257 0.10% 1,537,329
2011-08-02 2011-07-29 23.923 66,626 +501 0.11% 1,593,890
2011-08-01 2011-07-28 24.043 66,125 -2,257 0.11% 1,589,814
2011-07-29 2011-07-27 23.644 68,382 +2,508 0.11% 1,616,813
2011-07-28 2011-07-26 23.405 65,874 +251 0.10% 1,541,755
2011-07-27 2011-07-25 23.285 65,623 -251 0.10% 1,528,031
2011-07-21 2011-07-19 23.285 65,874 -9,280 0.10% 1,533,876
2011-07-20 2011-07-18 23.205 75,154 -1,003 0.12% 1,743,968
2011-07-19 2011-07-15 23.086 76,157 +1,505 0.12% 1,758,133
2011-07-14 2011-07-12 23.365 74,652 -4,013 0.12% 1,744,224
2011-07-13 2011-07-11 23.325 78,665 +8,527 0.12% 1,834,851
2011-07-11 2011-07-07 23.165 70,138 -2,508 0.11% 1,624,773
2011-07-06 2011-07-04 23.126 72,646 -5,016 0.12% 1,679,976
2011-07-05 2011-06-30 23.205 77,662 -1,003 0.12% 1,802,166
2011-07-04 2011-06-29 22.966 78,665 -2,764 0.12% 1,806,622
2011-06-30 2011-06-28 21.850 81,429 -1,505 0.13% 1,779,193
2011-06-29 2011-06-27 21.810 82,934 +3,010 0.13% 1,808,770
2011-06-28 2011-06-24 21.331 79,924 +5 0.13% 1,704,882
2011-06-24 2011-06-22 21.331 79,919 -251 0.13% 1,704,775
2011-06-22 2011-06-20 21.212 80,170 +251 0.13% 1,700,540
2011-06-16 2011-06-14 21.291 79,919 +2,508 0.13% 1,701,589
2011-06-15 2011-06-13 21.371 77,411 -1,505 0.12% 1,654,363
2011-06-13 2011-06-09 21.331 78,916 +2,759 0.13% 1,683,380
2011-06-08 2011-06-03 21.650 76,157 +1,254 0.12% 1,648,819
2011-06-07 2011-06-02 21.531 74,903 +2,759 0.12% 1,612,710
2011-06-03 2011-06-01 21.850 72,144 +5,016 0.11% 1,576,319
2011-05-13 2011-05-11 21.411 67,128 -2,508 0.11% 1,437,280
2011-05-12 2011-05-09 21.371 69,636 -753 0.11% 1,488,202
2011-05-04 2011-04-29 21.650 70,389 +2,509 0.11% 1,523,940
2011-04-29 2011-04-27 21.610 67,880 +1,003 0.11% 1,466,913
2011-04-27 2011-04-21 21.730 66,877 +1,505 0.11% 1,453,237
2011-04-19 2011-04-15 22.049 65,372 +10,032 0.10% 1,441,386
2011-04-11 2011-04-07 22.089 55,340 -753 0.09% 1,222,397
2011-04-06 2011-04-01 22.049 56,093 -1,003 0.09% 1,236,793
2011-04-04 2011-03-31 22.129 57,096 -1,755 0.09% 1,263,461
2011-03-21 2011-03-17 21.929 58,851 -1,004 0.09% 1,290,565
2011-03-03 2011-03-01 23.046 59,855 +2,508 0.09% 1,379,404
2011-03-02 2011-02-28 22.527 57,347 +753 0.09% 1,291,881
2011-02-15 2011-02-11 21.331 56,594 +501 0.09% 1,207,223
2011-02-14 2011-02-10 21.730 56,093 +502 0.09% 1,218,901
2011-02-09 2011-02-07 21.929 55,591 -2,006 0.09% 1,219,075
2011-02-08 2011-02-02 22.129 57,597 +501 0.09% 1,274,548
2011-02-07 2011-01-31 21.690 57,096 +2,007 0.09% 1,238,420
2011-01-27 2011-01-25 22.129 55,089 +2,508 0.09% 1,219,049
2011-01-24 2011-01-20 22.169 52,581 -2,508 0.08% 1,165,647
2011-01-06 2011-01-04 21.730 55,089 -3,010 0.09% 1,197,084
2011-01-05 2011-01-03 21.889 58,099 -4,013 0.09% 1,271,757
2011-01-04 2010-12-31 21.850 62,112 -752 0.10% 1,357,124
2010-12-28 2010-12-22 21.172 62,864 -2,007 0.10% 1,330,944
2010-12-16 2010-12-14 21.929 64,871 -1,755 0.10% 1,422,580
2010-12-14 2010-12-10 23.219 66,626 +2,006 0.11% 1,547,013
2010-12-13 2010-12-09 23.015 64,620 +4,039 0.10% 1,487,227
2010-12-10 2010-12-08 23.219 60,581 +245 0.10% 1,406,652
2010-12-09 2010-12-07 22.974 60,336 +1,467 0.10% 1,386,164
2010-12-06 2010-12-02 22.116 58,869 -8,561 0.10% 1,301,924
2010-12-02 2010-11-30 21.870 67,430 +489 0.11% 1,474,717
2010-11-30 2010-11-26 22.484 66,941 +5,137 0.11% 1,505,070
2010-11-29 2010-11-25 23.015 61,804 +13,699 0.10% 1,422,417
2010-11-19 2010-11-17 20.644 48,105 -979 0.08% 993,078
2010-11-17 2010-11-15 20.562 49,084 -489 0.08% 1,009,276
2010-11-16 2010-11-12 20.603 49,573 +4,893 0.08% 1,021,357
2010-11-09 2010-11-05 21.462 44,680 +244 0.07% 958,902
2010-11-03 2010-11-01 21.829 44,436 -783 0.07% 970,014
2010-11-01 2010-10-28 21.952 45,219 -4,892 0.07% 992,652
2010-10-29 2010-10-27 20.848 50,111 +4,892 0.08% 1,044,733
2010-10-27 2010-10-25 19.990 45,219 -978 0.07% 903,924
2010-10-12 2010-10-08 19.724 46,197 +489 0.08% 911,198
2010-09-24 2010-09-21 18.314 45,708 -4,892 0.07% 837,090
2010-09-20 2010-09-16 17.271 50,600 -1,957 0.08% 873,935
2010-09-17 2010-09-15 17.169 52,557 -979 0.09% 902,364
2010-09-16 2010-09-14 17.169 53,536 +1,957 0.09% 919,173
2010-09-15 2010-09-13 17.128 51,579 -978 0.08% 883,464
2010-09-14 2010-09-10 17.108 52,557 -979 0.09% 899,141
2010-09-13 2010-09-09 16.863 53,536 -978 0.09% 902,759
2010-09-10 2010-09-08 16.679 54,514 -979 0.09% 909,222
2010-09-09 2010-09-07 16.883 55,493 -978 0.09% 936,893
2010-09-08 2010-09-06 16.904 56,471 -2,936 0.09% 954,559
2010-09-06 2010-09-02 17.047 59,407 +7,828 0.10% 1,012,688
2010-08-31 2010-08-27 17.804 51,579 +1,719 0.08% 918,291
2010-08-20 2010-08-18 17.550 49,860 +2,838 0.08% 875,035
2010-07-27 2010-07-23 17.127 47,022 -3,783 0.08% 805,344
2010-07-20 2010-07-16 16.958 50,805 +2,364 0.09% 861,541
2010-07-16 2010-07-14 16.916 48,441 +1,656 0.08% 819,404
2010-07-15 2010-07-13 17.021 46,785 +709 0.08% 796,338
2010-07-14 2010-07-12 17.148 46,076 -7,094 0.08% 790,116
2010-07-13 2010-07-09 17.064 53,170 -1,892 0.09% 907,267
2010-07-12 2010-07-08 16.662 55,062 -20,573 0.09% 917,431
2010-06-30 2010-06-28 17.719 75,635 +7,094 0.13% 1,340,176
2010-06-29 2010-06-25 17.550 68,541 -709 0.12% 1,202,884
2010-06-24 2010-06-22 17.634 69,250 +2,365 0.12% 1,221,184
2010-06-22 2010-06-18 17.444 66,885 -1,892 0.11% 1,166,750
2010-06-21 2010-06-17 17.212 68,777 +1,892 0.12% 1,183,758
2010-06-18 2010-06-15 16.535 66,885 +4,729 0.11% 1,105,938
2010-06-11 2010-06-09 16.302 62,156 +473 0.10% 1,013,287
2010-06-10 2010-06-08 16.239 61,683 -2,128 0.10% 1,001,663
2010-06-08 2010-06-04 16.175 63,811 +1,419 0.11% 1,032,172
2010-06-03 2010-06-01 15.858 62,392 +1,891 0.10% 989,431
2010-06-01 2010-05-28 16.218 60,501 +4,730 0.10% 981,190
2010-05-26 2010-05-24 15.943 55,771 +2,601 0.09% 889,150
2010-05-25 2010-05-20 15.922 53,170 +946 0.09% 846,558
2010-05-20 2010-05-18 16.091 52,224 -3,784 0.09% 840,330
2010-05-18 2010-05-14 16.429 56,008 +1,419 0.09% 920,166
2010-05-17 2010-05-13 16.535 54,589 +4,729 0.09% 902,624
2010-05-13 2010-05-11 16.556 49,860 +2,365 0.08% 825,485
2010-04-21 2010-04-19 17.508 47,495 +2,365 0.08% 831,521
2010-04-20 2010-04-16 17.592 45,130 +7,094 0.08% 793,933
2010-04-19 2010-04-15 17.592 38,036 -2,365 0.06% 669,134
2010-04-09 2010-04-07 17.656 40,401 +2,365 0.07% 713,302
2010-04-08 2010-04-01 17.740 38,036 -946 0.06% 674,764
2010-03-24 2010-03-22 17.381 38,982 -1,419 0.07% 677,534
2010-03-09 2010-03-05 17.465 40,401 +1,419 0.07% 705,614
2010-02-22 2010-02-18 16.979 38,982 -4,020 0.07% 661,873
2010-02-18 2010-02-12 16.916 43,002 -2,365 0.07% 727,401
2010-01-28 2010-01-26 16.662 45,367 -4,729 0.08% 755,895
2010-01-18 2010-01-14 16.493 50,096 -3,074 0.08% 826,214
2010-01-06 2010-01-04 16.493 53,170 -21,282 0.09% 876,913
2010-01-05 2009-12-31 16.197 74,452 +4,729 0.13% 1,205,869
2010-01-04 2009-12-29 16.197 69,723 -709 0.12% 1,129,276
2009-12-30 2009-12-28 16.450 70,432 +709 0.12% 1,158,630
2009-12-22 2009-12-18 16.197 69,723 -1,892 0.12% 1,129,276
2009-12-18 2009-12-16 16.345 71,615 -2,364 0.12% 1,170,519
2009-12-16 2009-12-14 16.810 73,979 -23,647 0.12% 1,243,571
2009-12-15 2009-12-11 17.685 97,626 -4,730 0.16% 1,726,542
2009-12-14 2009-12-10 17.447 102,356 -20,411 0.17% 1,785,851
2009-12-11 2009-12-09 17.210 122,767 -1,851 0.21% 2,112,775
2009-12-10 2009-12-08 17.556 124,618 +4,626 0.21% 2,187,738
2009-12-09 2009-12-07 16.993 119,992 +6,244 0.21% 2,039,075
2009-12-08 2009-12-04 16.756 113,748 +23,126 0.20% 1,905,917
2009-12-07 2009-12-03 16.799 90,622 +20,814 0.16% 1,522,345
2009-12-04 2009-12-02 16.777 69,808 -29,139 0.12% 1,171,185
2009-12-03 2009-12-01 15.869 98,947 +26,827 0.17% 1,570,208
2009-12-02 2009-11-30 15.523 72,120 +2,775 0.12% 1,119,537
2009-12-01 2009-11-27 14.767 69,345 +20,814 0.12% 1,023,987
2009-11-06 2009-11-04 14.096 48,531 -2,313 0.08% 684,109
2009-10-15 2009-10-13 14.313 50,844 +2,775 0.09% 727,706
2009-10-07 2009-10-05 14.053 48,069 -2,544 0.08% 675,518
2009-10-02 2009-09-29 14.010 50,613 -925 0.09% 709,080
2009-09-11 2009-09-09 14.204 51,538 +694 0.09% 732,068
2009-09-10 2009-09-08 14.096 50,844 -13,876 0.09% 716,714
2009-08-21 2009-08-19 15.937 64,720 +4,626 0.11% 1,031,465
2009-08-20 2009-08-18 15.870 60,094 +2,376 0.10% 953,681
2009-08-14 2009-08-12 15.870 57,718 +4,443 0.10% 915,974
2009-08-12 2009-08-10 15.825 53,275 +4,442 0.10% 843,066
2009-08-11 2009-08-07 15.757 48,833 +222 0.09% 769,475
2009-08-07 2009-08-05 16.050 48,611 +1,777 0.09% 780,202
2009-08-06 2009-08-04 16.162 46,834 +889 0.08% 756,952
2009-07-31 2009-07-29 16.027 45,945 +4,442 0.08% 736,378
2009-07-28 2009-07-24 16.117 41,503 +888 0.07% 668,922
2009-07-21 2009-07-17 15.757 40,615 -13,771 0.07% 639,981
2009-07-20 2009-07-16 15.622 54,386 -2,221 0.10% 849,629
2009-07-16 2009-07-14 15.285 56,607 +2,221 0.10% 865,212
2009-07-15 2009-07-13 15.104 54,386 +3,998 0.10% 821,471
2009-07-14 2009-07-10 15.555 50,388 +9,773 0.09% 783,769
2009-07-13 2009-07-09 16.433 40,615 -4,442 0.07% 667,409
2009-07-10 2009-07-08 17.513 45,057 +2,221 0.08% 789,087
2009-07-07 2009-07-03 17.581 42,836 -444 0.08% 753,083
2009-06-23 2009-06-19 15.915 43,280 -889 0.08% 688,794
2009-06-18 2009-06-16 15.195 44,169 +1,333 0.08% 671,126
2009-06-11 2009-06-09 15.577 42,836 -888 0.08% 667,264
2009-06-10 2009-06-08 15.690 43,724 +1,332 0.08% 686,018
2009-06-09 2009-06-05 15.487 42,392 -444 0.08% 656,531
2009-05-13 2009-05-11 14.857 42,836 -1,777 0.08% 636,408
2009-05-12 2009-05-08 14.519 44,613 -888 0.08% 647,745
2009-04-08 2009-04-06 14.182 45,501 -2,666 0.08% 645,274
2009-03-30 2009-03-26 14.024 48,167 -4,442 0.09% 675,492
2009-03-27 2009-03-25 13.754 52,609 -7,774 0.09% 723,576
2009-03-25 2009-03-23 14.137 60,383 -4,443 0.11% 853,605
2009-03-24 2009-03-20 14.069 64,826 +889 0.12% 912,036
2009-03-23 2009-03-19 13.686 63,937 +5,331 0.11% 875,062
2009-03-19 2009-03-17 13.484 58,606 +6,219 0.11% 790,227
2009-03-16 2009-03-12 13.191 52,387 -4,442 0.09% 691,041
2009-03-13 2009-03-11 13.236 56,829 -4,443 0.10% 752,194
2009-03-11 2009-03-09 13.506 61,272 +4,443 0.11% 827,554
2009-03-10 2009-03-06 13.641 56,829 +8,884 0.10% 775,221
2009-02-24 2009-02-20 13.506 47,945 -444 0.09% 647,556
2009-02-20 2009-02-18 13.079 48,389 +444 0.09% 632,857
2009-02-18 2009-02-16 12.853 47,945 -8,884 0.09% 616,258
2009-02-06 2009-02-04 12.381 56,829 +8,884 0.10% 703,583
2009-02-05 2009-02-03 12.358 47,945 -2,221 0.09% 592,514
2009-01-13 2009-01-09 12.178 50,166 -444 0.09% 610,927
2009-01-08 2009-01-06 12.381 50,610 +2,665 0.09% 626,588
2009-01-07 2009-01-05 12.493 47,945 +4,221 0.09% 598,989
2009-01-06 2009-01-02 12.156 43,724 +444 0.08% 531,492
2008-12-12 2008-12-10 13.513 43,280 +744 0.08% 584,856
2008-12-03 2008-12-01 12.322 42,536 -874 0.08% 524,142
2008-12-02 2008-11-28 12.139 43,410 -4,366 0.08% 526,957
2008-12-01 2008-11-27 11.910 47,776 +3,493 0.09% 569,014
2008-11-28 2008-11-26 13.055 44,283 +1,747 0.08% 578,125
2008-11-21 2008-11-19 13.628 42,536 -874 0.08% 579,673
2008-11-20 2008-11-18 13.513 43,410 -873 0.08% 586,613
2008-11-18 2008-11-14 13.971 44,283 +1,747 0.08% 618,695
2008-11-07 2008-11-05 13.742 42,536 -2,620 0.08% 584,545
2008-11-05 2008-11-03 13.399 45,156 +2,620 0.08% 605,036
2008-10-31 2008-10-29 13.170 42,536 -1,747 0.08% 560,189
2008-10-29 2008-10-27 12.276 44,283 +4,803 0.08% 543,640
2008-10-23 2008-10-21 13.880 39,480 -2,620 0.07% 547,973
2008-10-21 2008-10-17 13.605 42,100 +873 0.08% 572,767
2008-10-17 2008-10-15 13.834 41,227 -1,309 0.08% 570,333
2008-10-14 2008-10-10 13.399 42,536 -874 0.08% 569,931
2008-10-13 2008-10-09 13.628 43,410 -2,183 0.08% 591,584
2008-10-10 2008-10-08 12.735 45,593 +874 0.08% 580,608
2008-10-08 2008-10-03 13.742 44,719 +436 0.08% 614,544
2008-10-06 2008-10-02 13.948 44,283 +2,183 0.08% 617,681
2008-09-26 2008-09-24 14.086 42,100 +437 0.08% 593,017
2008-09-24 2008-09-22 15.162 41,663 -437 0.08% 631,711
2008-09-23 2008-09-19 14.888 42,100 +437 0.08% 626,766
2008-09-19 2008-09-17 15.162 41,663 -2,838 0.08% 631,711
2008-09-18 2008-09-16 15.300 44,501 -6,331 0.08% 680,857
2008-09-16 2008-09-11 16.491 50,832 +218 0.09% 838,261
2008-09-09 2008-09-05 17.636 50,614 +3,057 0.09% 892,629
2008-09-05 2008-09-03 18.094 47,557 -655 0.09% 860,501
2008-09-03 2008-09-01 18.209 48,212 +873 0.09% 877,874
2008-09-02 2008-08-29 18.575 47,339 +873 0.09% 879,326
2008-08-27 2008-08-25 19.102 46,466 -218 0.08% 887,587
2008-08-26 2008-08-21 18.964 46,684 -873 0.08% 885,336
2008-08-21 2008-08-19 20.902 47,557 +2,220 0.09% 994,060
2008-08-20 2008-08-18 20.830 45,337 -4,994 0.09% 944,388
2008-08-19 2008-08-15 20.686 50,331 +4,994 0.10% 1,041,160
2008-08-18 2008-08-14 20.854 45,337 +1,457 0.09% 945,478
2008-08-04 2008-07-31 21.431 43,880 -1,248 0.08% 940,395
2008-07-17 2008-07-15 20.350 45,128 +416 0.09% 918,350
2008-07-16 2008-07-14 20.782 44,712 -1,457 0.09% 929,221
2008-07-14 2008-07-10 20.878 46,169 -2,081 0.09% 963,938
2008-07-11 2008-07-09 20.014 48,250 +5,827 0.09% 965,653
2008-07-07 2008-07-03 19.245 42,423 +2,081 0.08% 816,418
2008-04-23 2008-04-21 21.623 40,342 -832 0.08% 872,326
2008-04-01 2008-03-28 20.951 41,174 -625 0.08% 862,618
2008-03-31 2008-03-27 20.662 41,799 +2,498 0.08% 863,661
2008-03-25 2008-03-19 20.422 39,301 +1,040 0.07% 802,604
2008-03-11 2008-03-07 21.815 38,261 -1,665 0.07% 834,682
2008-01-24 2008-01-22 23.545 39,926 -7,908 0.08% 940,071
2008-01-15 2008-01-11 25.948 47,834 +2,497 0.09% 1,241,193
2008-01-08 2008-01-04 26.428 45,337 -832 0.09% 1,198,186
2007-12-18 2007-12-14 26.813 46,169 -1,041 0.09% 1,237,923
2007-12-17 2007-12-13 26.669 47,210 -1,248 0.09% 1,259,029
2007-12-14 2007-12-12 26.525 48,458 -833 0.09% 1,285,326
2007-12-13 2007-12-11 25.179 49,291 -1,248 0.09% 1,241,103
2007-12-12 2007-12-10 26.028 50,539 -1,249 0.10% 1,315,444
2007-12-11 2007-12-07 25.784 51,788 +925 0.10% 1,335,285
2007-12-05 2007-12-03 24.389 50,863 -16,352 0.10% 1,240,513
2007-12-04 2007-11-30 23.778 67,215 +4,088 0.13% 1,598,220
2007-11-29 2007-11-27 23.337 63,127 +23,710 0.12% 1,473,220
2007-11-27 2007-11-23 22.824 39,417 +204 0.08% 899,641
2007-11-20 2007-11-16 23.680 39,213 -2,044 0.07% 928,559
2007-11-08 2007-11-06 23.533 41,257 +2,044 0.08% 970,905
2007-11-07 2007-11-05 23.509 39,213 -817 0.07% 921,844
2007-10-29 2007-10-25 23.729 40,030 -4,088 0.08% 949,864
2007-10-17 2007-10-15 23.778 44,118 -818 0.08% 1,049,026
2007-10-15 2007-10-11 23.925 44,936 +818 0.09% 1,075,072
2007-10-12 2007-10-10 24.169 44,118 -3,270 0.08% 1,066,294
2007-10-03 2007-09-28 24.658 47,388 +1,430 0.09% 1,168,512
2007-10-02 2007-09-27 24.512 45,958 +409 0.09% 1,126,505
2007-09-28 2007-09-25 24.512 45,549 +1,431 0.09% 1,116,479
2007-09-21 2007-09-19 23.998 44,118 -818 0.08% 1,058,739
2007-09-17 2007-09-13 24.169 44,936 -817 0.09% 1,086,064
2007-08-22 2007-08-20 24.199 45,753 +1,120 0.09% 1,107,183
2007-08-14 2007-08-10 25.629 44,633 -3,988 0.09% 1,143,877
2007-07-26 2007-07-24 26.832 48,621 -398 0.10% 1,304,608
2007-07-25 2007-07-23 26.832 49,019 -798 0.10% 1,315,287
2007-07-23 2007-07-19 26.832 49,817 +798 0.10% 1,336,699
2007-07-18 2007-07-16 27.434 49,019 -6,979 0.10% 1,344,789
2007-07-17 2007-07-13 27.584 55,998 -23,926 0.11% 1,544,676
2007-07-16 2007-07-12 27.584 79,924 -13,559 0.16% 2,204,663
2007-07-13 2007-07-11 27.284 93,483 +1,795 0.18% 2,550,550
2007-07-12 2007-07-10 26.732 91,688 +398 0.18% 2,450,993
2007-07-11 2007-07-09 26.682 91,290 +43,866 0.18% 2,435,775
2007-07-09 2007-07-05 26.331 47,424 +4,386 0.09% 1,248,705
2007-07-04 2007-06-29 25.980 43,038 +798 0.08% 1,118,109
2007-06-27 2007-06-25 26.481 42,240 -1,994 0.08% 1,118,562
2007-06-26 2007-06-22 27.083 44,234 0.09% 1,197,988

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top