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: KGI ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 5.240 194,000 +0 0.15% 1,016,560
2025-10-13 2025-10-09 5.220 194,000 +0 0.15% 1,012,680
2025-10-10 2025-10-08 5.270 194,000 +0 0.15% 1,022,380
2025-10-09 2025-10-06 5.330 194,000 +0 0.15% 1,034,020
2025-10-08 2025-10-03 5.250 194,000 +0 0.15% 1,018,500
2025-10-06 2025-10-02 5.250 194,000 +0 0.15% 1,018,500
2025-10-03 2025-09-30 5.290 194,000 +0 0.15% 1,026,260
2025-10-02 2025-09-29 5.330 194,000 +3,500 0.15% 1,034,020
2025-09-11 2025-09-09 5.835 190,500 +5,000 0.15% 1,111,618
2025-09-10 2025-09-08 5.835 185,500 +5,572 0.14% 1,082,441
2025-09-01 2025-08-28 5.722 179,928 -17,945 0.14% 1,029,522
2025-08-29 2025-08-27 5.763 197,873 +1,940 0.16% 1,140,361
2025-08-21 2025-08-19 5.753 195,933 +6,305 0.16% 1,127,161
2025-08-18 2025-08-14 5.701 189,628 +19,399 0.15% 1,081,114
2025-07-25 2025-07-23 5.897 170,229 -1,455 0.14% 1,003,861
2025-06-17 2025-06-13 5.361 171,684 -1,940 0.14% 920,401
2025-06-12 2025-06-10 5.227 173,624 +1,455 0.14% 907,532
2025-06-11 2025-06-09 5.248 172,169 +1,455 0.14% 903,476
2025-05-09 2025-05-07 5.258 170,714 +1,940 0.14% 897,601
2025-04-14 2025-04-10 5.309 168,774 -970 0.13% 896,101
2025-04-09 2025-04-07 5.279 169,744 +485 0.14% 896,001
2025-01-15 2025-01-13 6.124 169,259 +970 0.13% 1,036,531
2025-01-07 2025-01-03 6.196 168,289 -36,859 0.13% 1,042,736
2024-12-19 2024-12-17 6.392 205,148 +485 0.16% 1,311,303
2024-12-12 2024-12-10 6.867 204,663 +1,556 0.16% 1,405,392
2024-12-09 2024-12-05 6.794 203,107 +481 0.16% 1,379,938
2024-12-03 2024-11-29 6.846 202,626 -963 0.16% 1,387,195
2024-11-22 2024-11-20 6.908 203,589 -4,813 0.16% 1,406,477
2024-11-21 2024-11-19 6.940 208,402 -4,813 0.17% 1,446,223
2024-11-19 2024-11-15 7.064 213,215 +4,813 0.17% 1,506,203
2024-11-07 2024-11-05 7.147 208,402 -15,401 0.17% 1,489,523
2024-09-17 2024-09-13 7.158 223,803 +962 0.18% 1,601,924
2024-09-13 2024-09-11 7.741 222,841 +9,311 0.18% 1,724,988
2024-08-29 2024-08-27 7.773 213,530 +923 0.18% 1,659,858
2024-08-22 2024-08-20 7.687 212,607 -1,384 0.18% 1,634,243
2024-08-20 2024-08-16 7.654 213,991 -461 0.18% 1,637,921
2024-08-14 2024-08-12 7.698 214,452 -1,384 0.18% 1,650,750
2024-08-07 2024-08-05 7.719 215,836 +462 0.18% 1,666,083
2024-07-30 2024-07-26 7.828 215,374 +922 0.18% 1,685,867
2024-07-19 2024-07-17 8.185 214,452 -461 0.18% 1,755,375
2024-07-10 2024-07-08 8.131 214,913 +461 0.18% 1,747,498
2024-07-05 2024-07-03 8.402 214,452 +461 0.18% 1,801,875
2024-07-04 2024-07-02 8.456 213,991 +7,840 0.18% 1,809,601
2024-07-02 2024-06-27 8.500 206,151 +462 0.17% 1,752,243
2024-06-26 2024-06-24 8.521 205,689 +5,534 0.17% 1,752,776
2024-06-14 2024-06-12 8.619 200,155 +461 0.17% 1,725,148
2024-05-21 2024-05-17 9.085 199,694 +922 0.17% 1,814,270
2024-05-17 2024-05-14 9.053 198,772 +923 0.17% 1,799,428
2024-03-15 2024-03-13 9.074 197,849 +922 0.17% 1,795,362
2024-02-28 2024-02-26 9.378 196,927 -922 0.16% 1,846,776
2024-02-26 2024-02-22 9.205 197,849 +922 0.17% 1,821,102
2024-02-08 2024-02-06 8.999 196,927 -4,612 0.16% 1,772,051
2024-01-31 2024-01-29 9.215 201,539 +10,146 0.17% 1,857,252
2024-01-25 2024-01-23 8.977 191,393 +462 0.16% 1,718,103
2024-01-10 2024-01-08 9.844 190,931 -462 0.16% 1,879,555
2024-01-03 2023-12-29 9.953 191,393 +462 0.16% 1,904,853
2023-12-12 2023-12-08 10.858 190,931 +2,192 0.16% 2,073,099
2023-11-17 2023-11-15 12.262 188,739 -5,471 0.16% 2,314,258
2023-11-16 2023-11-14 12.174 194,210 -1,823 0.16% 2,364,302
2023-11-02 2023-10-31 11.757 196,033 -912 0.17% 2,304,795
2023-10-24 2023-10-19 10.946 196,945 +456 0.17% 2,155,678
2023-09-26 2023-09-22 11.494 196,489 +911 0.17% 2,258,436
2023-09-13 2023-09-11 12.601 195,578 -4,558 0.17% 2,464,430
2023-09-12 2023-09-07 12.601 200,136 +8,172 0.17% 2,521,865
2023-08-23 2023-08-21 12.212 191,964 +437 0.17% 2,344,261
2023-08-22 2023-08-18 12.258 191,527 +438 0.17% 2,347,685
2023-08-02 2023-07-31 12.784 191,089 +4,372 0.17% 2,442,825
2023-07-27 2023-07-25 12.601 186,717 -4,372 0.16% 2,352,775
2023-07-14 2023-07-12 12.509 191,089 +437 0.17% 2,390,386
2023-07-13 2023-07-11 12.624 190,652 +437 0.17% 2,406,719
2023-07-11 2023-07-07 12.418 190,215 +875 0.17% 2,362,052
2023-07-10 2023-07-06 12.692 189,340 +437 0.17% 2,403,147
2023-07-07 2023-07-05 12.921 188,903 +437 0.17% 2,440,800
2023-07-06 2023-07-04 13.058 188,466 +438 0.17% 2,461,014
2023-07-04 2023-06-30 13.104 188,028 +2,623 0.17% 2,463,894
2023-06-28 2023-06-26 12.967 185,405 +1,749 0.16% 2,404,083
2023-06-14 2023-06-12 12.898 183,656 +438 0.16% 2,368,804
2023-06-12 2023-06-08 13.150 183,218 +437 0.16% 2,409,245
2023-06-01 2023-05-30 12.715 182,781 +874 0.16% 2,324,078
2023-05-25 2023-05-23 14.133 181,907 +10,932 0.16% 2,570,886
2023-05-23 2023-05-19 14.110 170,975 +438 0.15% 2,412,474
2023-04-27 2023-04-25 13.538 170,537 +6,121 0.15% 2,308,794
2023-03-23 2023-03-21 13.012 164,416 +438 0.15% 2,139,446
2023-03-22 2023-03-20 13.012 163,978 +437 0.14% 2,133,746
2023-03-15 2023-03-13 13.401 163,541 +437 0.14% 2,191,640
2023-03-08 2023-03-06 13.813 163,104 +438 0.14% 2,252,924
2023-03-07 2023-03-03 13.813 162,666 -8,746 0.14% 2,246,874
2023-02-23 2023-02-21 13.996 171,412 +7,434 0.15% 2,399,041
2023-02-01 2023-01-30 15.231 163,978 -438 0.14% 2,497,496
2023-01-11 2023-01-09 15.642 164,416 +438 0.15% 2,571,847
2023-01-03 2022-12-29 15.917 163,978 +6,996 0.14% 2,609,996
2022-12-30 2022-12-28 15.940 156,982 +1,749 0.14% 2,502,232
2022-12-28 2022-12-22 15.414 155,233 -7,433 0.14% 2,392,704
2022-12-16 2022-12-14 15.436 162,666 +7,433 0.14% 2,510,993
2022-12-12 2022-12-08 13.786 155,233 +2,272 0.14% 2,140,020
2022-12-08 2022-12-06 13.345 152,961 -1,724 0.14% 2,041,249
2022-11-18 2022-11-16 11.836 154,685 -3,016 0.14% 1,830,905
2022-11-17 2022-11-15 11.674 157,701 +862 0.14% 1,840,983
2022-10-28 2022-10-26 10.467 156,839 +862 0.14% 1,641,640
2022-09-14 2022-09-09 15.585 155,977 +3,934 0.14% 2,430,958
2022-08-30 2022-08-26 15.873 152,043 -3,341 0.14% 2,413,325
2022-08-04 2022-08-02 15.705 155,384 -2,506 0.14% 2,440,316
2022-06-09 2022-06-07 16.950 157,890 -5,013 0.15% 2,676,232
2022-05-31 2022-05-27 16.711 162,903 -418 0.15% 2,722,202
2022-05-30 2022-05-26 16.639 163,321 +418 0.15% 2,717,457
2022-05-12 2022-05-10 17.189 162,903 -1,671 0.15% 2,800,203
2022-04-26 2022-04-22 17.812 164,574 +3,760 0.15% 2,931,366
2022-04-25 2022-04-21 17.908 160,814 -2,507 0.15% 2,879,794
2022-04-20 2022-04-14 18.171 163,321 -8,354 0.15% 2,967,698
2022-04-13 2022-04-11 17.955 171,675 -417 0.16% 3,082,508
2022-04-11 2022-04-07 18.315 172,092 +2,506 0.16% 3,151,796
2022-03-30 2022-03-28 17.979 169,586 +4,177 0.16% 3,049,059
2022-03-22 2022-03-18 17.692 165,409 +835 0.15% 2,926,439
2022-03-18 2022-03-16 16.423 164,574 +418 0.15% 2,702,846
2022-03-02 2022-02-28 17.955 164,156 -1,671 0.15% 2,947,501
2022-02-23 2022-02-21 18.530 165,827 -2,088 0.15% 3,072,785
2022-02-08 2022-02-04 18.506 167,915 -836 0.16% 3,107,455
2022-01-17 2022-01-13 18.362 168,751 -417 0.16% 3,098,686
2022-01-05 2022-01-03 18.602 169,168 -1,671 0.16% 3,146,844
2021-12-13 2021-12-09 20.151 170,839 +2,576 0.16% 3,442,515
2021-11-29 2021-11-25 20.661 168,263 +823 0.16% 3,476,497
2021-11-02 2021-10-29 20.102 167,440 +822 0.16% 3,365,883
2021-10-20 2021-10-18 20.175 166,618 -8,228 0.16% 3,361,509
2021-09-27 2021-09-23 20.175 174,846 +8,228 0.16% 3,527,508
2021-09-14 2021-09-10 22.509 166,618 +5,585 0.16% 3,750,474
2021-09-08 2021-09-06 22.359 161,033 -1,988 0.16% 3,600,459
2021-09-07 2021-09-03 22.359 163,021 +2,386 0.16% 3,644,907
2021-08-23 2021-08-19 21.830 160,635 +1,590 0.16% 3,506,720
2021-08-19 2021-08-17 21.931 159,045 +1,591 0.15% 3,488,010
2021-08-09 2021-08-05 22.132 157,454 -795 0.15% 3,484,798
2021-08-06 2021-08-04 22.157 158,249 +795 0.15% 3,506,373
2021-07-02 2021-06-29 22.610 157,454 +795 0.15% 3,560,038
2021-06-07 2021-06-03 22.384 156,659 -3,976 0.15% 3,506,603
2021-06-04 2021-06-02 22.283 160,635 -3,976 0.16% 3,579,440
2021-05-27 2021-05-25 22.006 164,611 -9,543 0.16% 3,622,498
2021-04-30 2021-04-28 22.409 174,154 +3,976 0.17% 3,902,585
2021-04-29 2021-04-27 22.359 170,178 +3,976 0.17% 3,804,927
2021-04-19 2021-04-15 21.679 166,202 -11,928 0.16% 3,603,170
2021-04-16 2021-04-14 21.755 178,130 +398 0.17% 3,875,202
2021-04-15 2021-04-13 21.000 177,732 +11,928 0.17% 3,732,444
2021-04-12 2021-04-08 21.302 165,804 +1,988 0.16% 3,531,991
2021-03-09 2021-03-05 22.434 163,816 +795 0.16% 3,675,042
2021-03-08 2021-03-04 22.535 163,021 -795 0.16% 3,673,607
2021-03-04 2021-03-02 22.484 163,816 +1,193 0.16% 3,683,282
2021-03-01 2021-02-25 23.767 162,623 -7,157 0.16% 3,865,049
2021-02-26 2021-02-24 23.214 169,780 +7,157 0.16% 3,941,209
2021-02-25 2021-02-23 23.214 162,623 +1,193 0.16% 3,775,069
2021-02-23 2021-02-19 23.113 161,430 -3,181 0.16% 3,731,135
2021-02-08 2021-02-04 22.006 164,611 +3,976 0.16% 3,622,498
2021-01-08 2021-01-06 22.233 160,635 +1,193 0.16% 3,571,360
2021-01-07 2021-01-05 22.409 159,442 +1,988 0.15% 3,572,906
2021-01-06 2021-01-04 22.610 157,454 -3,976 0.15% 3,560,038
2020-12-29 2020-12-24 22.434 161,430 +3,976 0.16% 3,621,515
2020-12-11 2020-12-09 23.446 157,454 -10,338 0.15% 3,691,705
2020-12-10 2020-12-08 23.242 167,792 -5,860 0.16% 3,899,771
2020-12-09 2020-12-07 23.267 173,652 +3,129 0.17% 4,040,408
2020-12-07 2020-12-03 23.267 170,523 +7,040 0.17% 3,967,604
2020-12-04 2020-12-02 23.472 163,483 -9,386 0.16% 3,837,243
2020-12-02 2020-11-30 22.526 172,869 -783 0.17% 3,894,010
2020-11-25 2020-11-23 22.833 173,652 +1,565 0.17% 3,964,927
2020-11-09 2020-11-05 22.909 172,087 +7,822 0.17% 3,942,394
2020-10-30 2020-10-28 22.475 164,265 -10,169 0.16% 3,691,798
2020-09-23 2020-09-21 23.830 174,434 -391 0.17% 4,156,723
2020-09-22 2020-09-18 24.904 174,825 -7,431 0.17% 4,353,780
2020-09-21 2020-09-17 23.881 182,256 -782 0.18% 4,352,439
2020-09-18 2020-09-16 24.469 183,038 -4,302 0.18% 4,478,754
2020-09-16 2020-09-14 25.585 187,340 +1,173 0.18% 4,793,140
2020-09-15 2020-09-11 25.559 186,167 +4,773 0.18% 4,758,243
2020-08-27 2020-08-25 25.008 181,394 -1,524 0.18% 4,536,290
2020-08-25 2020-08-21 24.142 182,918 -2,286 0.19% 4,416,002
2020-08-13 2020-08-11 23.040 185,204 -381 0.19% 4,267,071
2020-08-07 2020-08-05 22.331 185,585 +762 0.19% 4,144,360
2020-07-29 2020-07-27 21.150 184,823 -3,811 0.19% 3,909,093
2020-07-27 2020-07-23 21.702 188,634 -1,143 0.19% 4,093,648
2020-07-23 2020-07-21 22.410 189,777 +1,143 0.19% 4,252,912
2020-07-17 2020-07-15 21.754 188,634 +3,811 0.19% 4,103,548
2020-07-15 2020-07-13 22.043 184,823 -2,287 0.19% 4,073,993
2020-07-09 2020-07-07 22.620 187,110 -1,143 0.19% 4,232,425
2020-07-06 2020-07-02 23.250 188,253 -2,286 0.19% 4,376,840
2020-07-03 2020-06-30 22.725 190,539 -3,049 0.19% 4,329,989
2020-07-02 2020-06-29 22.174 193,588 +1,143 0.20% 4,292,597
2020-06-29 2020-06-24 22.016 192,445 +1,906 0.19% 4,236,952
2020-06-17 2020-06-15 21.728 190,539 +5,335 0.19% 4,139,989
2020-06-16 2020-06-12 22.567 185,204 +1,143 0.19% 4,179,591
2020-06-12 2020-06-10 22.961 184,061 -1,143 0.19% 4,226,247
2020-06-10 2020-06-08 23.119 185,204 +762 0.19% 4,281,651
2020-06-09 2020-06-05 22.305 184,442 +1,143 0.19% 4,113,995
2020-06-04 2020-06-02 21.046 183,299 -10,670 0.19% 3,857,620
2020-06-03 2020-06-01 21.360 193,969 +10,670 0.20% 4,143,256
2020-05-28 2020-05-26 21.649 183,299 -381 0.19% 3,968,250
2020-05-27 2020-05-25 21.203 183,680 -1,143 0.19% 3,894,558
2020-05-21 2020-05-19 23.355 184,823 +381 0.19% 4,316,493
2020-05-20 2020-05-18 23.171 184,442 +2,286 0.19% 4,273,715
2020-05-14 2020-05-12 24.168 182,156 +3,811 0.18% 4,402,386
2020-05-12 2020-05-08 24.667 178,345 -1,143 0.18% 4,399,201
2020-05-07 2020-05-05 25.402 179,488 +1,143 0.18% 4,559,275
2020-05-04 2020-04-28 23.853 178,345 -1,524 0.18% 4,254,121
2020-04-24 2020-04-22 22.620 179,869 -3,430 0.18% 4,068,634
2020-04-23 2020-04-21 23.092 183,299 +3,049 0.19% 4,232,800
2020-04-17 2020-04-15 23.880 180,250 +7,621 0.18% 4,304,291
2020-04-16 2020-04-14 24.588 172,629 -1,524 0.17% 4,244,615
2020-04-14 2020-04-08 22.121 174,153 +7,621 0.18% 3,852,508
2020-04-09 2020-04-07 21.518 166,532 +382 0.17% 3,583,410
2020-04-08 2020-04-06 20.862 166,150 +1,143 0.17% 3,466,191
2020-04-07 2020-04-03 19.891 165,007 -9,527 0.17% 3,282,136
2020-04-06 2020-04-02 19.681 174,534 +8,002 0.18% 3,434,997
2020-04-03 2020-04-01 19.812 166,532 +1,144 0.17% 3,299,360
2020-03-25 2020-03-23 19.156 165,388 -3,811 0.17% 3,168,195
2020-03-19 2020-03-17 21.387 169,199 -3,811 0.17% 3,618,598
2020-03-16 2020-03-12 23.197 173,010 +1,143 0.18% 4,013,363
2020-03-12 2020-03-10 24.746 171,867 -3,810 0.17% 4,252,939
2020-03-06 2020-03-04 25.349 175,677 -2,287 0.18% 4,453,250
2020-03-03 2020-02-28 24.955 177,964 -3,430 0.18% 4,441,173
2020-03-02 2020-02-27 25.008 181,394 -3,429 0.18% 4,536,290
2020-02-28 2020-02-26 25.113 184,823 +6,859 0.19% 4,641,442
2020-02-20 2020-02-18 25.139 177,964 +3,811 0.18% 4,473,863
2020-02-13 2020-02-11 24.693 174,153 -7,622 0.18% 4,300,368
2020-01-31 2020-01-29 24.850 181,775 +1,144 0.18% 4,517,198
2020-01-29 2020-01-22 26.241 180,631 -382 0.18% 4,739,988
2020-01-23 2020-01-21 26.084 181,013 +1,525 0.18% 4,721,513
2020-01-21 2020-01-17 26.766 179,488 -1,143 0.18% 4,804,195
2020-01-15 2020-01-13 27.291 180,631 -382 0.18% 4,929,588
2020-01-08 2020-01-06 26.084 181,013 -762 0.18% 4,721,513
2020-01-02 2019-12-27 26.058 181,775 +3,811 0.18% 4,736,618
2019-12-27 2019-12-20 26.031 177,964 +1,143 0.18% 4,632,643
2019-12-20 2019-12-18 25.979 176,821 -1,905 0.18% 4,593,609
2019-12-17 2019-12-13 26.372 178,726 -762 0.18% 4,713,449
2019-12-16 2019-12-12 26.307 179,488 +762 0.18% 4,721,770
2019-12-13 2019-12-11 26.058 178,726 +762 0.18% 4,657,169
2019-12-10 2019-12-06 27.460 177,964 +3,452 0.18% 4,886,849
2019-12-06 2019-12-04 27.526 174,512 +1,508 0.18% 4,803,632
2019-12-03 2019-11-29 27.990 173,004 -14,700 0.18% 4,842,448
2019-11-21 2019-11-19 27.261 187,704 -5,653 0.19% 5,116,957
2019-11-20 2019-11-18 27.062 193,357 -3,393 0.20% 5,232,587
2019-11-18 2019-11-14 26.796 196,750 -3,769 0.20% 5,272,207
2019-11-13 2019-11-11 27.592 200,519 +1,508 0.21% 5,532,803
2019-11-12 2019-11-08 28.521 199,011 +12,061 0.20% 5,675,994
2019-11-11 2019-11-07 28.322 186,950 +18,092 0.19% 5,294,802
2019-10-30 2019-10-28 27.062 168,858 -6,784 0.17% 4,569,600
2019-10-25 2019-10-23 27.194 175,642 -754 0.18% 4,776,487
2019-10-17 2019-10-15 26.929 176,396 +754 0.18% 4,750,192
2019-10-14 2019-10-10 26.319 175,642 +4,523 0.18% 4,622,708
2019-10-11 2019-10-09 27.393 171,119 -2,262 0.18% 4,687,537
2019-10-10 2019-10-08 28.057 173,381 +2,262 0.18% 4,864,501
2019-10-08 2019-10-03 28.919 171,119 -1,508 0.18% 4,948,586
2019-10-03 2019-09-30 29.383 172,627 -1,508 0.18% 5,072,346
2019-09-26 2019-09-24 29.649 174,135 -2,261 0.18% 5,162,856
2019-09-20 2019-09-18 30.577 176,396 -6,785 0.18% 5,393,691
2019-09-19 2019-09-17 30.577 183,181 -754 0.19% 5,601,157
2019-09-17 2019-09-13 31.240 183,935 +7,539 0.19% 5,746,212
2019-09-13 2019-09-11 31.307 176,396 -3,393 0.18% 5,522,390
2019-09-12 2019-09-10 33.811 179,789 +1,885 0.18% 6,078,789
2019-09-11 2019-09-09 33.742 177,904 +5,846 0.18% 6,002,855
2019-09-10 2019-09-06 33.536 172,058 +729 0.18% 5,770,199
2019-09-09 2019-09-05 32.919 171,329 +3,281 0.18% 5,640,001
2019-09-06 2019-09-04 33.056 168,048 -8,020 0.18% 5,555,043
2019-09-04 2019-09-02 32.028 176,068 -1,458 0.19% 5,639,029
2019-09-03 2019-08-30 32.370 177,526 +3,281 0.19% 5,746,601
2019-08-30 2019-08-28 32.782 174,245 +729 0.18% 5,712,093
2019-08-29 2019-08-27 32.576 173,516 -1,823 0.18% 5,652,495
2019-08-28 2019-08-26 32.576 175,339 +2,552 0.19% 5,711,882
2019-08-26 2019-08-22 33.193 172,787 -1,823 0.18% 5,735,397
2019-08-23 2019-08-21 33.262 174,610 +3,646 0.18% 5,807,884
2019-08-22 2019-08-20 33.879 170,964 +364 0.18% 5,792,135
2019-08-16 2019-08-14 32.508 170,600 -1,823 0.18% 5,545,803
2019-08-15 2019-08-13 32.370 172,423 -5,832 0.18% 5,581,414
2019-08-14 2019-08-12 33.674 178,255 +3,645 0.19% 6,002,474
2019-08-13 2019-08-09 34.428 174,610 +365 0.18% 6,011,459
2019-08-09 2019-08-07 34.291 174,245 +7,290 0.18% 5,974,993
2019-08-07 2019-08-05 34.085 166,955 -1,093 0.18% 5,690,663
2019-08-05 2019-08-01 35.251 168,048 -6,562 0.18% 5,923,843
2019-07-29 2019-07-25 36.074 174,610 -2,916 0.18% 6,298,859
2019-07-24 2019-07-22 35.731 177,526 +6,562 0.19% 6,343,176
2019-07-23 2019-07-19 36.074 170,964 +1,093 0.18% 6,167,334
2019-07-17 2019-07-15 35.182 169,871 -5,468 0.18% 5,976,455
2019-07-16 2019-07-12 35.457 175,339 +2,916 0.19% 6,216,932
2019-07-15 2019-07-11 35.525 172,423 +17,498 0.18% 6,125,366
2019-07-12 2019-07-10 35.457 154,925 +4,374 0.16% 5,493,120
2019-07-11 2019-07-09 35.662 150,551 -1,458 0.16% 5,369,008
2019-07-10 2019-07-08 36.005 152,009 +2,916 0.16% 5,473,129
2019-07-09 2019-07-05 35.594 149,093 +1,094 0.16% 5,306,787
2019-07-08 2019-07-04 35.319 147,999 +2,187 0.16% 5,227,248
2019-07-05 2019-07-03 35.937 145,812 -1,093 0.15% 5,240,004
2019-07-04 2019-07-02 36.211 146,905 +2,187 0.16% 5,319,583
2019-07-03 2019-06-28 36.897 144,718 +364 0.15% 5,339,639
2019-07-02 2019-06-27 39.503 144,354 +4,375 0.15% 5,702,409
2019-06-28 2019-06-26 39.297 139,979 +364 0.15% 5,500,784
2019-06-27 2019-06-25 39.229 139,615 -729 0.15% 5,476,904
2019-06-26 2019-06-24 40.052 140,344 -1,458 0.15% 5,621,002
2019-06-25 2019-06-21 40.189 141,802 +1,823 0.15% 5,698,847
2019-06-24 2019-06-20 40.052 139,979 -7,291 0.15% 5,606,383
2019-06-18 2019-06-14 39.229 147,270 -729 0.16% 5,777,200
2019-06-17 2019-06-13 39.229 147,999 +5,103 0.16% 5,805,797
2019-06-04 2019-05-31 37.446 142,896 -1,093 0.15% 5,350,813
2019-06-03 2019-05-30 37.034 143,989 -365 0.15% 5,332,491
2019-05-31 2019-05-29 37.171 144,354 +1,458 0.15% 5,365,808
2019-05-23 2019-05-21 35.594 142,896 -2,916 0.15% 5,086,212
2019-05-17 2019-05-15 36.005 145,812 +3,281 0.15% 5,250,004
2019-04-18 2019-04-16 37.308 142,531 -365 0.15% 5,317,595
2019-04-17 2019-04-15 37.377 142,896 +365 0.15% 5,341,013
2019-04-09 2019-04-04 37.583 142,531 -365 0.15% 5,356,695
2019-04-08 2019-04-03 37.583 142,896 +365 0.15% 5,370,413
2019-02-19 2019-02-15 37.034 142,531 -1,094 0.15% 5,278,495
2019-02-18 2019-02-14 37.857 143,625 -1,093 0.15% 5,437,211
2019-02-14 2019-02-12 37.788 144,718 +2,187 0.15% 5,468,664
2019-02-01 2019-01-30 36.485 142,531 +729 0.15% 5,200,295
2019-01-28 2019-01-24 36.280 141,802 -729 0.15% 5,144,523
2019-01-11 2019-01-09 35.525 142,531 +729 0.15% 5,063,446
2019-01-10 2019-01-08 35.594 141,802 +729 0.15% 5,047,273
2019-01-08 2019-01-04 35.457 141,073 -729 0.15% 5,001,975
2018-12-27 2018-12-20 36.074 141,802 -1,823 0.15% 5,115,348
2018-12-10 2018-12-06 37.479 143,625 +1,968 0.15% 5,382,927
2018-12-06 2018-12-04 37.688 141,657 -2,157 0.15% 5,338,718
2018-12-05 2018-12-03 37.618 143,814 +360 0.16% 5,410,010
2018-11-30 2018-11-28 37.757 143,454 -360 0.16% 5,416,418
2018-11-29 2018-11-27 37.479 143,814 +719 0.16% 5,390,010
2018-11-28 2018-11-26 40.121 143,095 +1,438 0.15% 5,741,164
2018-11-16 2018-11-14 38.105 141,657 -2,876 0.15% 5,397,818
2018-11-12 2018-11-08 37.340 144,533 +719 0.16% 5,396,858
2018-10-26 2018-10-24 36.506 143,814 -359 0.16% 5,250,010
2018-10-16 2018-10-12 35.741 144,173 +1,797 0.16% 5,152,841
2018-10-15 2018-10-11 36.088 142,376 +1,798 0.15% 5,138,115
2018-10-12 2018-10-10 36.784 140,578 -1,438 0.15% 5,170,978
2018-10-10 2018-10-08 37.340 142,016 +1,798 0.15% 5,302,873
2018-10-09 2018-10-05 37.896 140,218 -360 0.15% 5,313,735
2018-10-08 2018-10-04 37.549 140,578 +719 0.15% 5,278,503
2018-10-05 2018-10-03 37.549 139,859 +360 0.15% 5,251,506
2018-10-04 2018-10-02 37.827 139,499 +359 0.15% 5,276,788
2018-10-03 2018-09-28 38.105 139,140 -719 0.15% 5,301,908
2018-10-02 2018-09-27 38.174 139,859 -719 0.15% 5,339,031
2018-09-26 2018-09-21 38.592 140,578 +2,157 0.15% 5,425,128
2018-09-19 2018-09-17 38.661 138,421 -719 0.15% 5,351,511
2018-09-14 2018-09-12 38.939 139,140 +1,079 0.15% 5,418,008
2018-09-13 2018-09-11 40.052 138,061 +719 0.15% 5,529,593
2018-09-11 2018-09-07 43.105 137,342 +4,855 0.15% 5,920,195
2018-08-16 2018-08-14 42.457 132,487 -1,387 0.15% 5,624,968
2018-08-15 2018-08-13 42.889 133,874 -347 0.15% 5,741,755
2018-08-14 2018-08-10 43.394 134,221 +347 0.15% 5,824,363
2018-08-06 2018-08-02 42.168 133,874 +347 0.15% 5,645,255
2018-08-02 2018-07-31 43.105 133,527 +1,040 0.15% 5,755,748
2018-08-01 2018-07-30 42.889 132,487 +347 0.15% 5,682,268
2018-07-27 2018-07-25 42.961 132,140 -347 0.15% 5,676,910
2018-07-25 2018-07-23 42.601 132,487 +347 0.15% 5,644,068
2018-07-16 2018-07-12 42.673 132,140 +694 0.15% 5,638,810
2018-07-11 2018-07-09 42.096 131,446 -347 0.15% 5,533,395
2018-07-10 2018-07-06 42.313 131,793 +1,041 0.15% 5,576,503
2018-07-06 2018-07-04 42.817 130,752 +346 0.15% 5,598,430
2018-07-05 2018-07-03 43.033 130,406 +3,122 0.15% 5,611,815
2018-06-21 2018-06-19 44.475 127,284 -347 0.14% 5,660,965
2018-06-13 2018-06-11 44.691 127,631 -694 0.14% 5,703,998
2018-06-08 2018-06-06 44.763 128,325 +347 0.14% 5,744,263
2018-05-29 2018-05-25 44.331 127,978 -347 0.14% 5,673,380
2018-05-28 2018-05-24 44.980 128,325 +347 0.14% 5,772,013
2018-05-21 2018-05-17 43.610 127,978 +694 0.14% 5,581,130
2018-05-15 2018-05-11 45.124 127,284 -1,388 0.14% 5,743,540
2018-05-11 2018-05-09 44.115 128,672 +1,388 0.14% 5,676,321
2018-05-07 2018-05-03 42.961 127,284 -694 0.14% 5,468,290
2018-05-03 2018-04-30 43.250 127,978 +1,041 0.14% 5,535,005
2018-04-25 2018-04-23 43.610 126,937 +346 0.14% 5,535,732
2018-04-23 2018-04-19 43.610 126,591 +694 0.14% 5,520,643
2018-04-18 2018-04-16 43.322 125,897 -3,815 0.14% 5,454,078
2018-04-09 2018-04-04 43.970 129,712 +347 0.15% 5,703,500
2018-03-28 2018-03-26 45.052 129,365 -2,775 0.15% 5,828,117
2018-03-27 2018-03-23 44.835 132,140 +1,041 0.15% 5,924,561
2018-03-13 2018-03-09 46.061 131,099 +1,387 0.15% 6,038,537
2018-03-06 2018-03-02 46.782 129,712 -1,040 0.15% 6,068,150
2018-02-28 2018-02-26 46.782 130,752 +693 0.15% 6,116,803
2018-02-26 2018-02-22 47.214 130,059 -693 0.15% 6,140,634
2018-02-23 2018-02-21 47.575 130,752 -7,631 0.15% 6,220,478
2018-02-12 2018-02-08 45.556 138,383 -1,040 0.16% 6,304,219
2018-02-09 2018-02-07 45.917 139,423 +1,387 0.16% 6,401,848
2018-02-08 2018-02-06 45.845 138,036 +1,041 0.16% 6,328,211
2018-02-06 2018-02-02 47.358 136,995 -694 0.15% 6,487,861
2018-02-05 2018-02-01 47.286 137,689 -694 0.16% 6,510,803
2018-01-29 2018-01-25 46.421 138,383 -693 0.16% 6,423,919
2018-01-25 2018-01-23 46.493 139,076 +693 0.16% 6,466,114
2018-01-23 2018-01-19 47.070 138,383 -693 0.16% 6,513,695
2018-01-22 2018-01-18 46.710 139,076 -694 0.16% 6,496,189
2018-01-19 2018-01-17 46.638 139,770 -2,081 0.16% 6,518,531
2018-01-08 2018-01-04 47.358 141,851 -693 0.16% 6,717,834
2018-01-04 2018-01-02 46.205 142,544 +693 0.16% 6,586,254
2017-12-29 2017-12-27 46.565 141,851 -6,589 0.16% 6,605,359
2017-12-28 2017-12-22 46.854 148,440 +693 0.17% 6,954,978
2017-12-21 2017-12-19 47.575 147,747 +347 0.17% 7,029,009
2017-12-20 2017-12-18 47.358 147,400 -51,330 0.17% 6,980,625
2017-12-19 2017-12-15 47.358 198,730 -694 0.22% 9,411,531
2017-12-18 2017-12-14 46.854 199,424 -4,508 0.22% 9,343,772
2017-12-12 2017-12-08 47.249 203,932 -694 0.23% 9,635,626
2017-12-11 2017-12-07 47.030 204,626 +1,994 0.23% 9,623,656
2017-12-08 2017-12-06 46.520 202,632 -686 0.23% 9,426,452
2017-12-07 2017-12-05 47.103 203,318 -4,457 0.23% 9,576,965
2017-12-06 2017-12-04 46.301 207,775 -1,371 0.24% 9,620,255
2017-12-05 2017-12-01 46.155 209,146 -1,372 0.24% 9,653,234
2017-12-01 2017-11-29 45.791 210,518 +1,029 0.24% 9,639,809
2017-11-30 2017-11-28 45.864 209,489 +9,943 0.24% 9,607,965
2017-11-29 2017-11-27 44.478 199,546 -2,057 0.23% 8,875,491
2017-11-24 2017-11-22 44.260 201,603 -343 0.23% 8,922,884
2017-11-23 2017-11-21 44.478 201,946 +343 0.23% 8,982,240
2017-11-20 2017-11-16 44.697 201,603 +685 0.23% 9,011,083
2017-11-15 2017-11-13 44.989 200,918 -1,371 0.23% 9,039,066
2017-11-13 2017-11-09 44.770 202,289 +686 0.23% 9,056,496
2017-10-30 2017-10-26 45.426 201,603 +342 0.23% 9,158,083
2017-10-25 2017-10-23 45.864 201,261 -342 0.23% 9,230,598
2017-10-23 2017-10-19 46.958 201,603 +685 0.23% 9,466,783
2017-10-20 2017-10-18 47.103 200,918 -343 0.23% 9,463,917
2017-10-19 2017-10-17 46.812 201,261 +686 0.23% 9,421,373
2017-10-16 2017-10-12 46.666 200,575 +686 0.23% 9,360,010
2017-10-12 2017-10-10 45.937 199,889 -686 0.23% 9,182,247
2017-10-09 2017-10-04 45.937 200,575 +686 0.23% 9,213,760
2017-10-04 2017-09-29 45.645 199,889 -343 0.23% 9,123,947
2017-10-03 2017-09-28 44.406 200,232 -686 0.23% 8,891,404
2017-09-29 2017-09-27 44.406 200,918 +1,029 0.23% 8,921,866
2017-09-27 2017-09-25 44.333 199,889 -8,229 0.23% 8,861,598
2017-09-20 2017-09-18 45.426 208,118 -7,543 0.24% 9,454,036
2017-09-13 2017-09-11 49.607 215,661 +1,372 0.25% 10,698,251
2017-09-12 2017-09-08 49.682 214,289 +7,034 0.24% 10,646,346
2017-08-31 2017-08-29 48.325 207,255 +3,316 0.24% 10,015,631
2017-08-16 2017-08-14 48.702 203,939 +15,917 0.24% 9,932,260
2017-08-15 2017-08-11 48.325 188,022 -994 0.22% 9,086,193
2017-08-09 2017-08-07 49.305 189,016 -3,980 0.22% 9,319,478
2017-08-07 2017-08-03 48.778 192,996 +663 0.23% 9,413,863
2017-08-03 2017-08-01 48.551 192,333 -663 0.23% 9,338,023
2017-08-02 2017-07-31 48.702 192,996 -663 0.23% 9,399,313
2017-08-01 2017-07-28 48.627 193,659 -332 0.23% 9,417,002
2017-07-31 2017-07-27 48.702 193,991 +1,327 0.23% 9,447,771
2017-07-28 2017-07-26 48.401 192,664 +1,326 0.23% 9,325,044
2017-07-26 2017-07-24 48.174 191,338 +995 0.23% 9,217,589
2017-07-25 2017-07-21 48.174 190,343 +663 0.22% 9,169,656
2017-07-24 2017-07-20 48.099 189,680 -331 0.22% 9,123,416
2017-07-20 2017-07-18 47.496 190,011 +1,658 0.22% 9,024,737
2017-07-19 2017-07-17 48.401 188,353 +6,300 0.22% 9,116,389
2017-07-18 2017-07-14 48.702 182,053 +995 0.21% 8,866,365
2017-07-13 2017-07-11 49.381 181,058 +995 0.21% 8,940,757
2017-07-12 2017-07-10 49.531 180,063 -1,990 0.21% 8,918,773
2017-07-11 2017-07-07 49.531 182,053 +995 0.21% 9,017,341
2017-07-05 2017-07-03 50.964 181,058 -1,326 0.21% 9,227,407
2017-06-29 2017-06-27 49.682 182,384 -4,643 0.22% 9,061,236
2017-06-28 2017-06-26 49.682 187,027 +9,948 0.22% 9,291,910
2017-06-27 2017-06-23 49.682 177,079 +1,327 0.21% 8,797,672
2017-06-26 2017-06-22 50.361 175,752 +5,306 0.21% 8,850,993
2017-06-23 2017-06-21 52.245 170,446 -1,990 0.20% 8,905,029
2017-06-21 2017-06-19 50.210 172,436 -663 0.20% 8,657,997
2017-06-16 2017-06-14 49.381 173,099 +663 0.20% 8,547,737
2017-06-13 2017-06-09 50.059 172,436 -663 0.20% 8,631,997
2017-06-12 2017-06-08 50.511 173,099 +1,326 0.20% 8,743,486
2017-06-09 2017-06-07 50.436 171,773 -663 0.20% 8,663,558
2017-06-08 2017-06-06 49.758 172,436 -332 0.20% 8,579,997
2017-06-07 2017-06-05 49.381 172,768 -331 0.20% 8,531,392
2017-06-05 2017-06-01 49.305 173,099 +1,326 0.20% 8,534,687
2017-05-31 2017-05-26 50.135 171,773 +5,306 0.20% 8,611,758
2017-05-29 2017-05-25 50.511 166,467 -1,990 0.20% 8,408,494
2017-05-25 2017-05-23 49.682 168,457 -16,580 0.20% 8,369,312
2017-05-24 2017-05-22 49.607 185,037 +331 0.22% 9,179,092
2017-05-23 2017-05-19 49.984 184,706 +3,648 0.22% 9,232,298
2017-05-22 2017-05-18 49.305 181,058 -21,554 0.21% 8,927,107
2017-05-19 2017-05-17 49.758 202,612 -7,959 0.24% 10,081,482
2017-05-18 2017-05-16 50.511 210,571 +40,788 0.25% 10,636,252
2017-05-17 2017-05-15 48.627 169,783 -332 0.20% 8,255,991
2017-05-15 2017-05-11 49.305 170,115 +663 0.20% 8,387,560
2017-05-12 2017-05-10 49.230 169,452 -2,652 0.20% 8,342,095
2017-05-11 2017-05-09 49.456 172,104 +7,295 0.20% 8,511,578
2017-05-10 2017-05-08 47.948 164,809 -995 0.20% 7,902,296
2017-05-08 2017-05-04 46.893 165,804 +995 0.20% 7,775,005
2017-05-04 2017-04-28 45.536 164,809 -3,648 0.20% 7,504,696
2017-05-02 2017-04-27 46.365 168,457 -663 0.20% 7,810,511
2017-04-28 2017-04-26 46.591 169,120 -332 0.20% 7,879,501
2017-04-21 2017-04-19 47.270 169,452 -3,316 0.20% 8,009,945
2017-04-20 2017-04-18 47.496 172,768 +4,311 0.20% 8,205,766
2017-04-18 2017-04-12 46.667 168,457 -995 0.20% 7,861,311
2017-04-12 2017-04-10 46.516 169,452 -2,652 0.20% 7,882,194
2017-04-11 2017-04-07 46.365 172,104 -3,317 0.20% 7,979,604
2017-04-10 2017-04-06 46.591 175,421 +1,990 0.21% 8,173,072
2017-04-07 2017-04-05 46.893 173,431 +2,321 0.21% 8,132,656
2017-04-06 2017-04-03 46.968 171,110 +664 0.20% 8,036,718
2017-04-05 2017-03-31 47.044 170,446 +7,295 0.20% 8,018,381
2017-04-03 2017-03-30 45.008 163,151 +1,326 0.19% 7,343,098
2017-03-27 2017-03-23 44.028 161,825 -663 0.19% 7,124,817
2017-03-24 2017-03-22 43.953 162,488 -331 0.19% 7,141,758
2017-03-23 2017-03-21 44.405 162,819 -1,658 0.19% 7,229,956
2017-03-22 2017-03-20 44.405 164,477 +1,326 0.20% 7,303,579
2017-03-21 2017-03-17 43.726 163,151 +663 0.19% 7,133,998
2017-03-16 2017-03-14 42.068 162,488 +1,990 0.19% 6,835,507
2017-03-13 2017-03-09 42.219 160,498 +331 0.19% 6,775,993
2017-03-09 2017-03-07 42.294 160,167 -663 0.19% 6,774,093
2017-03-06 2017-03-02 43.877 160,830 -1,326 0.19% 7,056,759
2017-03-02 2017-02-28 43.651 162,156 -7,959 0.19% 7,078,266
2017-03-01 2017-02-27 43.877 170,115 -663 0.20% 7,464,159
2017-02-27 2017-02-23 44.329 170,778 +332 0.20% 7,570,499
2017-02-23 2017-02-21 44.028 170,446 +663 0.20% 7,504,382
2017-02-21 2017-02-17 44.103 169,783 -5,306 0.20% 7,487,991
2017-02-20 2017-02-16 44.329 175,089 -332 0.21% 7,761,604
2017-02-14 2017-02-10 44.329 175,421 +332 0.21% 7,776,321
2017-02-09 2017-02-07 44.329 175,089 +1,327 0.21% 7,761,604
2017-02-08 2017-02-06 45.159 173,762 +10,611 0.21% 7,846,878
2017-02-07 2017-02-03 44.556 163,151 -995 0.19% 7,269,298
2017-02-03 2017-02-01 43.651 164,146 +1,327 0.19% 7,165,131
2017-02-01 2017-01-25 43.274 162,819 -332 0.19% 7,045,831
2017-01-25 2017-01-23 43.500 163,151 -663 0.19% 7,097,098
2017-01-24 2017-01-20 42.822 163,814 +1,326 0.19% 7,014,789
2017-01-18 2017-01-16 43.349 162,488 +2,653 0.19% 7,043,758
2017-01-17 2017-01-13 42.972 159,835 -995 0.19% 6,868,502
2017-01-12 2017-01-10 44.631 160,830 +995 0.19% 7,178,010
2017-01-11 2017-01-09 45.083 159,835 -3,316 0.19% 7,205,902
2017-01-10 2017-01-06 43.802 163,151 +4,311 0.19% 7,146,298
2017-01-09 2017-01-05 42.294 158,840 +995 0.19% 6,717,969
2017-01-06 2017-01-04 42.445 157,845 -332 0.19% 6,699,687
2017-01-05 2017-01-03 42.746 158,177 +1,327 0.19% 6,761,478
2017-01-04 2016-12-30 42.671 156,850 +2,652 0.19% 6,692,929
2017-01-03 2016-12-29 42.520 154,198 +332 0.18% 6,556,516
2016-12-22 2016-12-20 42.520 153,866 +332 0.18% 6,542,399
2016-12-21 2016-12-19 44.028 153,534 -1,327 0.18% 6,759,782
2016-12-20 2016-12-16 44.933 154,861 +2,653 0.18% 6,958,307
2016-12-19 2016-12-15 43.576 152,208 +332 0.18% 6,632,551
2016-12-16 2016-12-14 44.480 151,876 +331 0.18% 6,755,483
2016-12-14 2016-12-12 46.139 151,545 +663 0.18% 6,992,111
2016-12-12 2016-12-08 48.399 150,882 -1,969 0.18% 7,302,471
2016-12-09 2016-12-07 46.569 152,851 +4,264 0.18% 7,118,167
2016-12-05 2016-12-01 50.228 148,587 +2,624 0.18% 7,463,197
2016-12-02 2016-11-30 51.752 145,963 -656 0.17% 7,553,900
2016-12-01 2016-11-29 52.438 146,619 -15,744 0.18% 7,688,424
2016-11-30 2016-11-28 56.173 162,363 +328 0.19% 9,120,386
2016-11-17 2016-11-15 53.277 162,035 +656 0.19% 8,632,661
2016-11-15 2016-11-11 54.572 161,379 -2,296 0.19% 8,806,811
2016-11-04 2016-11-02 54.115 163,675 -1,312 0.20% 8,857,259
2016-10-27 2016-10-25 57.011 164,987 -984 0.20% 9,406,108
2016-10-18 2016-10-14 56.935 165,971 +656 0.20% 9,449,557
2016-10-14 2016-10-12 57.240 165,315 -984 0.20% 9,462,608
2016-10-13 2016-10-11 57.926 166,299 -328 0.20% 9,633,007
2016-10-06 2016-10-04 56.401 166,627 +3,936 0.20% 9,398,007
2016-09-30 2016-09-28 55.868 162,691 +2,624 0.19% 9,089,210
2016-09-29 2016-09-27 54.115 160,067 +2,296 0.19% 8,662,013
2016-09-14 2016-09-12 59.187 157,771 -328 0.19% 9,337,951
2016-09-13 2016-09-09 60.596 158,099 +2,267 0.19% 9,580,159
2016-09-12 2016-09-08 60.283 155,832 +1,916 0.19% 9,393,988
2016-09-09 2016-09-07 59.500 153,916 +1,596 0.19% 9,157,986
2016-09-08 2016-09-06 59.578 152,320 -638 0.19% 9,074,950
2016-08-31 2016-08-29 60.126 152,958 +1,277 0.19% 9,196,785
2016-08-18 2016-08-16 60.987 151,681 +319 0.19% 9,250,629
2016-08-15 2016-08-11 60.987 151,362 -638 0.19% 9,231,174
2016-08-10 2016-08-08 61.222 152,000 +638 0.19% 9,305,784
2016-08-08 2016-08-04 58.482 151,362 -3,193 0.19% 8,851,973
2016-08-05 2016-08-03 56.447 154,555 -639 0.19% 8,724,107
2016-08-04 2016-08-01 56.760 155,194 +958 0.19% 8,808,776
2016-08-03 2016-07-29 56.995 154,236 -6,386 0.19% 8,790,625
2016-08-01 2016-07-28 58.247 160,622 -3,193 0.20% 9,355,793
2016-07-29 2016-07-27 59.343 163,815 -2,555 0.20% 9,721,326
2016-07-28 2016-07-26 57.073 166,370 +5,748 0.21% 9,495,223
2016-07-27 2016-07-25 55.664 160,622 -3,193 0.20% 8,940,818
2016-07-25 2016-07-21 54.489 163,815 +1,916 0.20% 8,926,178
2016-07-22 2016-07-20 54.176 161,899 -3,194 0.20% 8,771,076
2016-07-21 2016-07-19 53.785 165,093 -638 0.20% 8,879,490
2016-07-20 2016-07-18 54.098 165,731 -1,597 0.20% 8,965,705
2016-07-19 2016-07-15 53.237 167,328 +4,790 0.21% 8,907,999
2016-07-15 2016-07-13 53.237 162,538 -319 0.20% 8,652,995
2016-07-14 2016-07-12 53.550 162,857 -3,832 0.20% 8,720,978
2016-07-13 2016-07-11 53.002 166,689 -6,706 0.21% 8,834,831
2016-07-12 2016-07-08 50.262 173,395 +7,664 0.21% 8,715,137
2016-07-11 2016-07-07 49.479 165,731 -24,908 0.20% 8,200,181
2016-07-08 2016-07-06 49.792 190,639 +3,513 0.23% 9,492,301
2016-07-07 2016-07-05 49.949 187,126 +22,033 0.23% 9,346,682
2016-07-06 2016-07-04 47.443 165,093 +958 0.20% 7,832,563
2016-07-05 2016-06-30 46.895 164,135 -3,832 0.20% 7,697,163
2016-07-04 2016-06-29 46.895 167,967 -4,790 0.21% 7,876,865
2016-06-30 2016-06-28 43.685 172,757 +22,992 0.21% 7,546,968
2016-06-29 2016-06-27 44.155 149,765 +8,941 0.18% 6,612,902
2016-06-28 2016-06-24 43.529 140,824 -12,454 0.17% 6,129,910
2016-06-17 2016-06-15 44.625 153,278 +5,110 0.19% 6,840,019
2016-06-13 2016-06-08 42.824 148,168 -5,429 0.18% 6,345,186
2016-05-13 2016-05-11 41.258 153,597 +319 0.19% 6,337,179
2016-05-10 2016-05-06 41.024 153,278 +958 0.19% 6,288,018
2016-05-03 2016-04-28 42.198 152,320 -319 0.19% 6,427,592
2016-04-21 2016-04-19 43.764 152,639 +319 0.19% 6,680,054
2016-03-30 2016-03-24 40.710 152,320 -8,941 0.19% 6,201,017
2016-03-23 2016-03-21 41.180 161,261 -2,235 0.20% 6,640,759
2016-03-22 2016-03-18 40.867 163,496 -958 0.20% 6,681,597
2016-03-21 2016-03-17 39.223 164,454 -6,387 0.20% 6,450,373
2016-02-22 2016-02-18 36.796 170,841 +1,597 0.21% 6,286,264
2016-02-18 2016-02-16 36.248 169,244 +319 0.21% 6,134,751
2016-02-04 2016-02-02 35.857 168,925 +958 0.21% 6,057,062
2016-01-27 2016-01-25 36.170 167,967 +6,387 0.21% 6,075,312
2016-01-26 2016-01-22 36.561 161,580 +3,193 0.20% 5,907,546
2016-01-25 2016-01-21 35.152 158,387 +1,597 0.20% 5,567,606
2016-01-22 2016-01-20 35.700 156,790 -320 0.19% 5,597,393
2016-01-20 2016-01-18 36.013 157,110 +1,278 0.19% 5,658,018
2016-01-12 2016-01-08 38.440 155,832 +3,832 0.19% 5,990,192
2016-01-07 2016-01-05 37.579 152,000 +6,386 0.19% 5,711,990
2015-12-23 2015-12-21 38.049 145,614 -638 0.18% 5,540,412
2015-12-18 2015-12-16 37.422 146,252 +1,277 0.18% 5,473,087
2015-12-16 2015-12-14 38.283 144,975 -319 0.18% 5,550,149
2015-12-14 2015-12-10 38.753 145,294 -3,194 0.18% 5,630,611
2015-12-10 2015-12-08 40.649 148,488 +2,348 0.18% 6,035,817
2015-12-08 2015-12-04 40.092 146,140 +629 0.18% 5,858,999
2015-12-07 2015-12-03 40.251 145,511 -1,886 0.18% 5,856,932
2015-12-04 2015-12-02 40.569 147,397 +1,886 0.18% 5,979,745
2015-12-02 2015-11-30 40.330 145,511 +314 0.18% 5,868,507
2015-12-01 2015-11-27 40.092 145,197 +628 0.18% 5,821,193
2015-11-06 2015-11-04 38.023 144,569 -5,971 0.18% 5,497,015
2015-11-04 2015-11-02 38.103 150,540 -10,371 0.19% 5,736,028
2015-10-30 2015-10-28 38.342 160,911 -629 0.20% 6,169,594
2015-10-27 2015-10-23 37.467 161,540 -943 0.20% 6,052,361
2015-10-08 2015-10-06 35.319 162,483 -942 0.20% 5,738,716
2015-09-25 2015-09-23 34.364 163,425 +4,085 0.20% 5,615,986
2015-09-21 2015-09-17 34.364 159,340 +315 0.20% 5,475,608
2015-09-14 2015-09-10 34.713 159,025 +3,784 0.20% 5,520,258
2015-09-10 2015-09-08 34.632 155,241 +307 0.20% 5,376,254
2015-09-01 2015-08-28 34.795 154,934 +3,068 0.20% 5,390,872
2015-08-31 2015-08-27 34.224 151,866 +10,431 0.19% 5,197,497
2015-08-28 2015-08-26 33.491 141,435 +307 0.18% 4,736,779
2015-08-27 2015-08-25 34.143 141,128 +4,295 0.18% 4,818,497
2015-08-26 2015-08-24 33.409 136,833 +3,068 0.18% 4,571,504
2015-08-07 2015-08-05 37.402 133,765 -613 0.17% 5,003,105
2015-07-16 2015-07-14 38.136 134,378 +3,374 0.17% 5,124,582
2015-07-15 2015-07-13 37.728 131,004 -920 0.17% 4,942,537
2015-07-10 2015-07-08 35.772 131,924 -614 0.17% 4,719,247
2015-07-09 2015-07-07 36.506 132,538 +614 0.17% 4,838,412
2015-06-10 2015-06-08 36.343 131,924 -307 0.17% 4,794,497
2015-05-22 2015-05-20 37.076 132,231 +614 0.17% 4,902,630
2015-05-21 2015-05-19 36.098 131,617 +1,227 0.17% 4,751,165
2015-05-13 2015-05-11 35.772 130,390 -920 0.17% 4,664,372
2015-05-08 2015-05-06 34.387 131,310 +920 0.17% 4,515,384
2015-05-07 2015-05-05 34.550 130,390 -123 0.17% 4,504,997
2015-05-06 2015-05-04 34.713 130,513 -6,136 0.17% 4,530,517
2015-03-02 2015-02-26 33.165 136,649 -920 0.18% 4,531,952
2015-02-25 2015-02-23 33.491 137,569 +920 0.18% 4,607,303
2015-01-06 2015-01-02 30.639 136,649 -307 0.18% 4,186,766
2014-12-30 2014-12-24 31.323 136,956 +307 0.18% 4,289,916
2014-12-16 2014-12-12 30.737 136,649 -307 0.18% 4,200,128
2014-12-15 2014-12-11 31.291 136,956 -306 0.18% 4,285,452
2014-12-11 2014-12-09 31.849 137,262 +1,983 0.18% 4,371,610
2014-11-19 2014-11-17 29.765 135,279 -11,188 0.18% 4,026,593
2014-11-14 2014-11-12 29.633 146,467 +121 0.19% 4,340,228
2014-10-28 2014-10-24 28.508 146,346 +605 0.19% 4,172,083
2014-10-09 2014-10-07 29.203 145,741 -6,048 0.19% 4,256,055
2014-10-07 2014-10-03 28.508 151,789 -6,047 0.20% 4,327,254
2014-09-25 2014-09-23 29.765 157,836 -6,652 0.21% 4,698,004
2014-09-22 2014-09-18 28.045 164,488 -1,209 0.22% 4,613,121
2014-09-16 2014-09-12 28.862 165,697 +3,739 0.22% 4,782,363
2014-09-10 2014-09-05 28.964 161,958 +296 0.22% 4,690,888
2014-09-05 2014-09-03 28.862 161,662 -591 0.22% 4,665,905
2014-08-21 2014-08-19 28.388 162,253 -1,478 0.22% 4,606,102
2014-08-07 2014-08-05 28.185 163,731 +1,478 0.22% 4,614,820
2014-05-12 2014-05-08 27.204 162,253 -1,182 0.22% 4,413,953
2014-04-29 2014-04-25 26.730 163,435 +591 0.22% 4,368,688
2014-04-28 2014-04-24 27.035 162,844 -3,251 0.22% 4,402,480
2014-04-08 2014-04-04 26.629 166,095 +295 0.22% 4,422,931
2014-03-19 2014-03-17 26.595 165,800 -886 0.22% 4,409,466
2014-03-06 2014-03-04 27.103 166,686 +295 0.22% 4,517,629
2014-03-04 2014-02-28 27.272 166,391 +591 0.22% 4,537,783
2014-03-03 2014-02-27 26.933 165,800 +591 0.22% 4,465,566
2014-02-13 2014-02-11 26.866 165,209 -15,959 0.22% 4,438,468
2014-02-12 2014-02-10 26.798 181,168 +4,138 0.24% 4,854,959
2014-01-21 2014-01-17 26.629 177,030 +3,842 0.24% 4,714,118
2014-01-10 2014-01-08 26.697 173,188 -1,774 0.23% 4,623,530
2013-12-12 2013-12-10 27.497 174,962 -1,773 0.24% 4,811,002
2013-12-11 2013-12-09 27.360 176,735 +1,955 0.24% 4,835,486
2013-12-09 2013-12-05 27.326 174,780 -583 0.24% 4,775,997
2013-12-03 2013-11-29 27.154 175,363 -4,952 0.24% 4,761,828
2013-12-02 2013-11-28 26.879 180,315 +5,535 0.25% 4,846,775
2013-11-26 2013-11-22 27.120 174,780 -583 0.24% 4,739,997
2013-11-25 2013-11-21 27.223 175,363 +1,165 0.24% 4,773,868
2013-11-11 2013-11-07 27.394 174,198 +1,166 0.24% 4,772,054
2013-11-01 2013-10-30 27.326 173,032 +291 0.24% 4,728,232
2013-10-31 2013-10-29 27.085 172,741 -1,165 0.24% 4,678,770
2013-10-25 2013-10-23 26.982 173,906 -292 0.24% 4,692,415
2013-10-22 2013-10-18 27.394 174,198 -5,826 0.24% 4,772,054
2013-10-15 2013-10-10 27.532 180,024 -11,652 0.25% 4,956,374
2013-09-30 2013-09-26 27.497 191,676 +6,700 0.26% 5,270,593
2013-09-17 2013-09-13 29.668 184,976 -2,913 0.25% 5,487,916
2013-09-16 2013-09-12 29.633 187,889 +5,487 0.26% 5,567,696
2013-09-13 2013-09-11 29.598 182,402 -1,131 0.26% 5,398,650
2013-09-10 2013-09-06 29.598 183,533 -1,414 0.26% 5,432,125
2013-09-09 2013-09-05 29.421 184,947 -1,131 0.26% 5,441,276
2013-09-04 2013-09-02 28.820 186,078 -5,656 0.26% 5,362,691
2013-09-03 2013-08-30 28.784 191,734 +1,414 0.27% 5,518,915
2013-08-30 2013-08-28 28.607 190,320 +565 0.27% 5,444,564
2013-08-15 2013-08-12 28.607 189,755 -848 0.27% 5,428,401
2013-08-13 2013-08-09 28.607 190,603 +283 0.27% 5,452,660
2013-08-06 2013-08-02 28.714 190,320 -1,131 0.27% 5,464,754
2013-08-05 2013-08-01 28.643 191,451 +22,623 0.27% 5,483,689
2013-07-22 2013-07-18 28.643 168,828 +2,262 0.24% 4,835,703
2013-07-18 2013-07-16 28.855 166,566 -1,131 0.23% 4,806,253
2013-07-17 2013-07-15 28.643 167,697 +1,131 0.24% 4,803,308
2013-07-08 2013-07-04 28.501 166,566 -14,139 0.23% 4,747,353
2013-07-02 2013-06-27 28.254 180,705 -1,697 0.25% 5,105,603
2013-06-28 2013-06-26 29.138 182,402 +2,262 0.26% 5,314,800
2013-06-27 2013-06-25 29.704 180,140 -5,656 0.25% 5,350,811
2013-06-21 2013-06-19 30.128 185,796 +1,132 0.26% 5,597,655
2013-06-19 2013-06-17 30.057 184,664 +1,131 0.26% 5,550,490
2013-06-17 2013-06-13 29.880 183,533 -283 0.26% 5,484,045
2013-06-14 2013-06-11 30.234 183,816 +283 0.26% 5,557,501
2013-06-07 2013-06-05 30.305 183,533 -1,980 0.26% 5,561,925
2013-06-06 2013-06-04 30.906 185,513 -1,131 0.26% 5,733,449
2013-06-04 2013-05-31 31.189 186,644 +566 0.26% 5,821,203
2013-06-03 2013-05-30 31.260 186,078 -2,545 0.26% 5,816,710
2013-05-30 2013-05-28 31.472 188,623 -1,697 0.26% 5,936,286
2013-05-29 2013-05-27 31.189 190,320 +6,504 0.27% 5,935,853
2013-05-28 2013-05-24 30.623 183,816 +3,959 0.26% 5,629,001
2013-05-23 2013-05-21 30.729 179,857 +7,353 0.25% 5,526,845
2013-05-15 2013-05-13 29.562 172,504 +1,131 0.24% 5,099,594
2013-05-14 2013-05-10 29.668 171,373 +3,959 0.24% 5,084,339
2013-05-13 2013-05-09 29.527 167,414 -2,262 0.24% 4,943,202
2013-05-10 2013-05-08 29.774 169,676 -1,131 0.24% 5,051,992
2013-05-06 2013-05-02 29.315 170,807 +11,311 0.24% 5,007,147
2013-04-23 2013-04-19 29.173 159,496 +1,697 0.22% 4,653,009
2013-04-17 2013-04-15 28.996 157,799 +566 0.22% 4,575,602
2013-04-10 2013-04-08 28.572 157,233 -849 0.22% 4,492,470
2013-04-09 2013-04-05 29.032 158,082 -565 0.22% 4,589,398
2013-04-02 2013-03-27 29.668 158,647 -3,394 0.22% 4,706,781
2013-03-19 2013-03-15 29.350 162,041 -565 0.23% 4,755,905
2013-03-07 2013-03-05 29.633 162,606 -6,787 0.23% 4,818,487
2013-03-01 2013-02-27 29.845 169,393 -3,394 0.24% 5,055,546
2013-02-28 2013-02-26 29.491 172,787 -566 0.24% 5,095,740
2013-02-22 2013-02-20 29.880 173,353 -1,131 0.24% 5,179,862
2013-02-20 2013-02-18 29.491 174,484 +1,697 0.25% 5,145,787
2013-02-14 2013-02-07 29.704 172,787 +1,697 0.24% 5,132,400
2013-02-07 2013-02-05 29.951 171,090 -3,111 0.24% 5,124,343
2013-02-05 2013-02-01 29.845 174,201 +1,980 0.25% 5,199,041
2013-02-01 2013-01-30 29.315 172,221 -1,132 0.24% 5,048,598
2013-01-28 2013-01-24 28.855 173,353 +283 0.24% 5,002,092
2013-01-18 2013-01-16 29.456 173,070 +1,131 0.24% 5,097,966
2013-01-17 2013-01-15 29.173 171,939 -1,131 0.24% 5,016,011
2013-01-16 2013-01-14 28.855 173,070 -283 0.24% 4,993,926
2013-01-08 2013-01-04 28.749 173,353 -5,655 0.24% 4,983,702
2013-01-07 2013-01-03 28.996 179,008 -1,132 0.25% 5,190,586
2013-01-03 2012-12-31 28.572 180,140 +4,808 0.25% 5,146,970
2012-12-19 2012-12-17 28.784 175,332 +1,131 0.25% 5,046,796
2012-12-18 2012-12-14 29.102 174,201 -4,807 0.25% 5,069,681
2012-12-17 2012-12-13 29.704 179,008 -1,132 0.25% 5,317,186
2012-12-14 2012-12-12 29.562 180,140 +2,828 0.25% 5,325,331
2012-12-13 2012-12-11 30.057 177,312 -1,131 0.25% 5,329,509
2012-12-10 2012-12-06 30.608 178,443 +2,386 0.25% 5,461,779
2012-12-07 2012-12-05 30.465 176,057 +2,232 0.25% 5,363,508
2012-12-04 2012-11-30 30.680 173,825 +3,070 0.25% 5,332,891
2012-11-30 2012-11-28 30.142 170,755 +3,069 0.24% 5,146,905
2012-11-29 2012-11-27 30.321 167,686 -4,186 0.24% 5,084,449
2012-11-22 2012-11-20 29.389 171,872 -1,116 0.25% 5,051,213
2012-11-20 2012-11-16 29.354 172,988 -5,580 0.25% 5,077,812
2012-11-16 2012-11-14 29.067 178,568 +1,116 0.26% 5,190,405
2012-11-15 2012-11-13 29.210 177,452 -1,674 0.25% 5,183,406
2012-11-14 2012-11-12 29.031 179,126 +279 0.26% 5,200,204
2012-11-12 2012-11-08 28.959 178,847 -10,323 0.26% 5,179,284
2012-11-09 2012-11-07 29.354 189,170 -558 0.27% 5,552,811
2012-11-07 2012-11-05 29.425 189,728 +279 0.27% 5,582,790
2012-11-05 2012-11-01 28.995 189,449 -5,581 0.27% 5,493,101
2012-11-02 2012-10-31 29.139 195,030 +3,628 0.28% 5,682,883
2012-10-30 2012-10-26 27.956 191,402 -5,023 0.27% 5,350,789
2012-10-29 2012-10-25 27.848 196,425 -10,044 0.28% 5,470,091
2012-10-26 2012-10-24 27.705 206,469 -5,580 0.30% 5,720,198
2012-10-25 2012-10-22 27.597 212,049 +1,116 0.30% 5,851,992
2012-10-22 2012-10-18 27.669 210,933 -11,161 0.30% 5,836,313
2012-10-08 2012-10-04 28.207 222,094 -2,790 0.32% 6,264,527
2012-10-04 2012-09-28 27.526 224,884 +837 0.32% 6,190,084
2012-10-03 2012-09-27 27.848 224,047 -8,091 0.32% 6,239,315
2012-09-28 2012-09-26 28.386 232,138 -1,674 0.33% 6,589,435
2012-09-27 2012-09-25 28.422 233,812 -1,116 0.33% 6,645,333
2012-09-26 2012-09-24 28.493 234,928 +837 0.34% 6,693,891
2012-09-25 2012-09-21 28.242 234,091 -279 0.34% 6,611,312
2012-09-21 2012-09-19 28.422 234,370 -1,674 0.34% 6,661,192
2012-09-18 2012-09-14 28.852 236,044 -56,919 0.34% 6,810,290
2012-09-17 2012-09-13 32.144 292,963 -2,511 0.42% 9,417,052
2012-09-14 2012-09-12 32.332 295,474 +19,853 0.42% 9,553,244
2012-09-13 2012-09-11 31.656 275,621 +1,065 0.41% 8,725,058
2012-09-12 2012-09-10 31.130 274,556 +8,256 0.41% 8,547,004
2012-09-11 2012-09-07 30.943 266,300 +13,847 0.40% 8,239,993
2012-09-10 2012-09-06 30.605 252,453 -1,331 0.38% 7,726,211
2012-09-07 2012-09-05 30.454 253,784 +5,326 0.38% 7,728,826
2012-09-06 2012-09-04 30.529 248,458 +10,652 0.37% 7,585,286
2012-09-05 2012-09-03 30.304 237,806 +10,652 0.36% 7,206,507
2012-09-04 2012-08-31 30.041 227,154 +14,114 0.34% 6,823,997
2012-09-03 2012-08-30 29.891 213,040 +38,613 0.32% 6,367,994
2012-08-24 2012-08-22 29.854 174,427 +2,663 0.26% 5,207,260
2012-08-23 2012-08-21 29.178 171,764 -532 0.26% 5,011,660
2012-08-17 2012-08-15 28.427 172,296 -267 0.26% 4,897,783
2012-08-09 2012-08-07 28.652 172,563 +267 0.26% 4,944,253
2012-08-06 2012-08-02 28.840 172,296 +532 0.26% 4,968,953
2012-08-02 2012-07-31 28.802 171,764 -532 0.26% 4,947,160
2012-08-01 2012-07-30 28.840 172,296 +3,462 0.26% 4,968,953
2012-07-26 2012-07-24 28.727 168,834 +1,597 0.25% 4,850,090
2012-07-25 2012-07-23 28.840 167,237 +533 0.25% 4,823,053
2012-07-20 2012-07-18 28.915 166,704 -1,598 0.25% 4,820,202
2012-07-18 2012-07-16 28.201 168,302 -2,396 0.25% 4,746,327
2012-07-17 2012-07-13 28.502 170,698 +1,597 0.26% 4,865,177
2012-07-16 2012-07-12 28.727 169,101 +1,066 0.25% 4,857,760
2012-07-13 2012-07-11 29.290 168,035 -267 0.25% 4,921,787
2012-07-12 2012-07-10 28.840 168,302 -2,663 0.25% 4,853,767
2012-07-11 2012-07-09 27.788 170,965 +267 0.26% 4,750,807
2012-07-05 2012-07-03 26.962 170,698 -1,598 0.26% 4,602,368
2012-07-03 2012-06-28 26.812 172,296 +1,065 0.26% 4,619,573
2012-06-29 2012-06-27 26.286 171,231 +2,130 0.26% 4,500,999
2012-06-28 2012-06-26 24.784 169,101 +2,663 0.25% 4,191,009
2012-06-27 2012-06-25 24.747 166,438 +1,598 0.25% 4,118,759
2012-06-13 2012-06-11 23.845 164,840 -1,598 0.25% 3,930,654
2012-06-11 2012-06-07 23.470 166,438 -1,864 0.25% 3,906,258
2012-06-07 2012-06-05 23.094 168,302 -266 0.25% 3,886,806
2012-06-06 2012-06-04 23.132 168,568 +799 0.25% 3,899,279
2012-05-29 2012-05-25 23.658 167,769 +1,598 0.25% 3,968,996
2012-05-28 2012-05-24 23.658 166,171 -2,131 0.25% 3,931,192
2012-05-25 2012-05-23 23.582 168,302 +1,332 0.25% 3,968,966
2012-05-24 2012-05-22 23.620 166,970 +1,065 0.25% 3,943,824
2012-05-22 2012-05-18 22.831 165,905 +533 0.25% 3,787,839
2012-05-21 2012-05-17 22.869 165,372 -1,066 0.25% 3,781,880
2012-05-18 2012-05-16 23.094 166,438 -2,663 0.25% 3,843,758
2012-05-17 2012-05-15 23.470 169,101 +267 0.25% 3,968,758
2012-05-15 2012-05-11 23.883 168,834 -1,332 0.25% 4,032,232
2012-05-14 2012-05-10 24.221 170,166 -1,598 0.26% 4,121,554
2012-05-11 2012-05-09 24.333 171,764 +1,598 0.26% 4,179,608
2012-05-09 2012-05-07 24.634 170,166 +533 0.26% 4,191,844
2012-05-07 2012-05-03 24.822 169,633 +1,864 0.26% 4,210,564
2012-04-30 2012-04-26 24.897 167,769 +1,598 0.25% 4,176,896
2012-04-26 2012-04-24 24.596 166,171 -799 0.25% 4,087,191
2012-04-24 2012-04-20 25.347 166,970 +3,195 0.25% 4,232,244
2012-04-23 2012-04-19 25.347 163,775 -1,597 0.25% 4,151,259
2012-04-12 2012-04-10 23.695 165,372 -1,598 0.25% 3,918,499
2012-03-28 2012-03-26 23.620 166,970 -8,256 0.25% 3,943,824
2012-03-27 2012-03-23 23.320 175,226 -19,173 0.26% 4,086,190
2012-03-19 2012-03-15 23.695 194,399 -1,598 0.29% 4,606,296
2012-03-16 2012-03-14 23.282 195,997 -2,929 0.29% 4,563,201
2012-03-13 2012-03-09 22.681 198,926 +1,864 0.30% 4,511,874
2012-03-09 2012-03-07 22.531 197,062 -3,728 0.30% 4,439,996
2012-03-08 2012-03-06 22.493 200,790 -3,196 0.30% 4,516,451
2012-03-06 2012-03-02 22.531 203,986 -266 0.31% 4,596,000
2012-03-05 2012-03-01 21.817 204,252 -1,598 0.31% 4,456,264
2012-03-01 2012-02-28 21.968 205,850 +1,065 0.31% 4,522,048
2012-02-24 2012-02-22 21.705 204,785 +1,598 0.31% 4,444,823
2012-02-23 2012-02-21 21.667 203,187 -1,598 0.31% 4,402,508
2012-02-21 2012-02-17 21.630 204,785 -1,864 0.31% 4,429,443
2012-02-17 2012-02-15 21.217 206,649 +1,332 0.31% 4,384,400
2012-02-16 2012-02-14 20.653 205,317 +2,130 0.31% 4,240,490
2012-02-14 2012-02-10 20.466 203,187 -1,598 0.31% 4,158,348
2012-02-09 2012-02-07 19.602 204,785 +1,332 0.31% 4,014,182
2012-02-01 2012-01-30 19.264 203,453 +5,858 0.31% 3,919,313
2012-01-31 2012-01-27 19.302 197,595 +20,772 0.30% 3,813,884
2012-01-13 2012-01-11 19.039 176,823 +5,326 0.27% 3,366,473
2012-01-05 2012-01-03 18.964 171,497 +266 0.26% 3,252,193
2011-12-29 2011-12-23 18.926 171,231 -3,995 0.26% 3,240,719
2011-12-13 2011-12-09 19.799 175,226 +267 0.26% 3,469,245
2011-12-12 2011-12-08 19.914 174,959 +3,208 0.26% 3,484,098
2011-12-09 2011-12-07 19.799 171,751 +2,085 0.26% 3,400,445
2011-12-07 2011-12-05 19.760 169,666 -1,564 0.26% 3,352,655
2011-12-05 2011-12-01 19.453 171,230 +522 0.26% 3,331,000
2011-12-02 2011-11-30 19.492 170,708 -522 0.26% 3,327,395
2011-12-01 2011-11-29 19.530 171,230 +2,085 0.26% 3,344,140
2011-11-25 2011-11-23 19.300 169,145 +1,043 0.26% 3,264,479
2011-11-23 2011-11-21 19.223 168,102 +1,564 0.26% 3,231,450
2011-11-22 2011-11-18 19.223 166,538 -522 0.26% 3,201,385
2011-11-07 2011-11-03 19.185 167,060 -1,563 0.26% 3,205,009
2011-11-04 2011-11-02 19.377 168,623 +1,563 0.26% 3,267,345
2011-11-03 2011-11-01 19.185 167,060 -1,303 0.26% 3,205,009
2011-11-01 2011-10-28 20.106 168,363 -1,563 0.26% 3,385,047
2011-10-31 2011-10-27 20.029 169,926 +1,303 0.26% 3,403,432
2011-10-27 2011-10-25 19.799 168,623 +260 0.26% 3,338,515
2011-10-26 2011-10-24 19.262 168,363 -1,563 0.26% 3,242,927
2011-10-25 2011-10-21 18.321 169,926 +1,303 0.26% 3,113,293
2011-10-21 2011-10-19 18.264 168,623 -782 0.26% 3,079,715
2011-10-20 2011-10-18 17.708 169,405 -1,825 0.26% 2,999,748
2011-10-19 2011-10-17 18.149 171,230 -2,606 0.26% 3,107,619
2011-10-18 2011-10-14 18.283 173,836 +2,606 0.27% 3,178,260
2011-10-17 2011-10-13 18.686 171,230 +3,128 0.26% 3,199,599
2011-10-11 2011-10-07 18.034 168,102 -1,564 0.26% 3,031,500
2011-10-10 2011-10-06 17.727 169,666 -1,042 0.26% 3,007,624
2011-10-07 2011-10-04 17.554 170,708 -2,867 0.26% 2,996,620
2011-10-06 2011-10-03 17.823 173,575 +261 0.27% 3,093,568
2011-09-30 2011-09-27 18.667 173,314 -1,043 0.27% 3,235,216
2011-09-28 2011-09-26 17.842 174,357 -261 0.27% 3,110,850
2011-09-27 2011-09-23 18.609 174,618 +2,607 0.27% 3,249,507
2011-09-26 2011-09-22 19.338 172,011 -1,825 0.26% 3,326,393
2011-09-16 2011-09-14 20.413 173,836 -7,297 0.27% 3,548,445
2011-09-15 2011-09-12 21.065 181,133 -5,213 0.28% 3,815,546
2011-09-12 2011-09-08 23.285 186,346 -23,195 0.28% 4,339,066
2011-09-09 2011-09-07 23.444 209,541 +7,894 0.32% 4,912,580
2011-09-08 2011-09-06 23.046 201,647 +5,016 0.32% 4,647,110
2011-09-01 2011-08-30 22.687 196,631 +5,016 0.31% 4,460,952
2011-08-30 2011-08-26 22.448 191,615 +251 0.30% 4,301,315
2011-08-23 2011-08-19 22.846 191,364 +1,755 0.30% 4,371,980
2011-08-16 2011-08-12 23.285 189,609 +502 0.30% 4,415,045
2011-08-10 2011-08-08 22.727 189,107 -5,016 0.30% 4,297,796
2011-08-09 2011-08-05 23.285 194,123 -1,505 0.31% 4,520,153
2011-08-08 2011-08-04 23.923 195,628 -3,261 0.31% 4,679,997
2011-08-04 2011-08-02 23.923 198,889 -12,540 0.32% 4,758,010
2011-08-03 2011-08-01 23.803 211,429 +753 0.34% 5,032,713
2011-08-02 2011-07-29 23.923 210,676 -6,772 0.34% 5,039,989
2011-08-01 2011-07-28 24.043 217,448 -10,032 0.35% 5,228,005
2011-07-29 2011-07-27 23.644 227,480 -1,254 0.36% 5,378,501
2011-07-27 2011-07-25 23.285 228,734 +1,755 0.36% 5,326,070
2011-07-21 2011-07-19 23.285 226,979 -11,537 0.36% 5,285,205
2011-07-20 2011-07-18 23.205 238,516 -501 0.38% 5,534,824
2011-07-19 2011-07-15 23.086 239,017 -1,004 0.38% 5,517,860
2011-07-15 2011-07-13 23.365 240,021 -6,019 0.38% 5,608,028
2011-07-14 2011-07-12 23.365 246,040 +1,254 0.39% 5,748,660
2011-07-13 2011-07-11 23.325 244,786 -6,521 0.39% 5,709,601
2011-07-11 2011-07-07 23.165 251,307 +4,515 0.40% 5,821,622
2011-07-08 2011-07-06 23.165 246,792 -1,004 0.39% 5,717,031
2011-07-06 2011-07-04 23.126 247,796 -8,025 0.39% 5,730,409
2011-07-05 2011-06-30 23.205 255,821 -8,277 0.41% 5,936,391
2011-07-04 2011-06-29 22.966 264,098 -8,026 0.42% 6,065,281
2011-06-30 2011-06-28 21.850 272,124 +36,367 0.43% 5,945,806
2011-06-29 2011-06-27 21.810 235,757 +14,547 0.37% 5,141,801
2011-06-28 2011-06-24 21.331 221,210 +5,016 0.35% 4,718,694
2011-06-27 2011-06-23 21.451 216,194 +15,048 0.34% 4,637,557
2011-06-24 2011-06-22 21.331 201,146 +2,508 0.32% 4,290,703
2011-06-22 2011-06-20 21.212 198,638 +1,003 0.32% 4,213,444
2011-06-20 2011-06-16 21.291 197,635 -1,504 0.31% 4,207,929
2011-06-14 2011-06-10 21.252 199,139 +1,003 0.32% 4,232,011
2011-06-10 2011-06-08 21.531 198,136 -1,505 0.31% 4,265,996
2011-06-03 2011-06-01 21.850 199,641 +1,254 0.32% 4,362,080
2011-05-31 2011-05-27 21.371 198,387 +3,010 0.32% 4,239,760
2011-05-30 2011-05-26 21.291 195,377 +7,775 0.31% 4,159,853
2011-05-27 2011-05-25 21.331 187,602 +501 0.30% 4,001,792
2011-05-26 2011-05-24 21.411 187,101 +5,016 0.30% 4,006,025
2011-05-25 2011-05-23 21.371 182,085 +12,290 0.29% 3,891,368
2011-05-24 2011-05-20 21.252 169,795 +8,276 0.27% 3,608,406
2011-05-18 2011-05-16 21.252 161,519 +1,505 0.26% 3,432,528
2011-05-17 2011-05-13 21.252 160,014 -4,514 0.25% 3,400,545
2011-05-05 2011-05-03 21.650 164,528 +4,514 0.26% 3,562,074
2011-04-19 2011-04-15 22.049 160,014 +2,508 0.25% 3,528,145
2011-03-25 2011-03-23 22.527 157,506 -3,260 0.25% 3,548,206
2011-03-24 2011-03-22 22.368 160,766 -5,016 0.26% 3,596,006
2011-03-21 2011-03-17 21.929 165,782 -3,010 0.26% 3,635,493
2011-03-18 2011-03-16 22.129 168,792 -1,003 0.27% 3,735,151
2011-03-17 2011-03-15 22.288 169,795 -502 0.27% 3,784,426
2011-03-15 2011-03-11 22.408 170,297 -501 0.27% 3,815,985
2011-03-14 2011-03-10 22.846 170,798 +250 0.27% 3,902,121
2011-03-09 2011-03-07 22.926 170,548 +6,521 0.27% 3,910,009
2011-03-08 2011-03-04 22.966 164,027 -1,254 0.26% 3,767,048
2011-03-07 2011-03-03 22.886 165,281 +1,254 0.26% 3,782,667
2011-03-04 2011-03-02 22.886 164,027 -1,003 0.26% 3,753,968
2011-03-03 2011-03-01 23.046 165,030 -3,260 0.26% 3,803,243
2011-03-02 2011-02-28 22.527 168,290 +752 0.27% 3,791,142
2011-02-24 2011-02-22 21.929 167,538 +6,019 0.27% 3,674,001
2011-02-21 2011-02-17 21.850 161,519 -1,003 0.26% 3,529,129
2011-02-18 2011-02-16 21.730 162,522 -251 0.26% 3,531,604
2011-02-16 2011-02-14 21.730 162,773 -3,511 0.26% 3,537,058
2011-02-15 2011-02-11 21.331 166,284 +1,003 0.26% 3,547,052
2011-02-11 2011-02-09 21.969 165,281 +2,759 0.26% 3,631,097
2011-01-31 2011-01-27 21.889 162,522 +1,505 0.26% 3,557,524
2011-01-28 2011-01-26 21.929 161,017 -251 0.26% 3,531,000
2011-01-26 2011-01-24 21.929 161,268 +251 0.26% 3,536,504
2011-01-12 2011-01-10 21.929 161,017 -5,016 0.26% 3,531,000
2010-12-20 2010-12-16 21.132 166,033 +1,254 0.26% 3,508,598
2010-12-14 2010-12-10 23.219 164,779 -752 0.26% 3,826,063
2010-12-13 2010-12-09 23.015 165,531 +3,835 0.26% 3,809,690
2010-12-08 2010-12-06 22.606 161,696 +489 0.26% 3,655,327
2010-12-02 2010-11-30 21.870 161,207 -978 0.26% 3,525,653
2010-12-01 2010-11-29 22.034 162,185 +734 0.26% 3,573,562
2010-11-30 2010-11-26 22.484 161,451 -23,484 0.26% 3,629,989
2010-11-29 2010-11-25 23.015 184,935 +14,677 0.30% 4,256,272
2010-11-24 2010-11-22 20.848 170,258 +1,223 0.28% 3,549,601
2010-11-23 2010-11-19 21.053 169,035 +1,468 0.27% 3,558,654
2010-11-22 2010-11-18 20.644 167,567 +1,712 0.27% 3,459,248
2010-11-19 2010-11-17 20.644 165,855 +3,914 0.27% 3,423,906
2010-11-15 2010-11-11 21.257 161,941 +4,893 0.26% 3,442,406
2010-11-12 2010-11-10 21.462 157,048 -2,936 0.26% 3,370,494
2010-11-09 2010-11-05 21.462 159,984 +979 0.26% 3,433,505
2010-11-05 2010-11-03 21.380 159,005 +244 0.26% 3,399,495
2010-11-04 2010-11-02 21.952 158,761 -4,892 0.26% 3,485,138
2010-11-02 2010-10-29 21.789 163,653 +1,957 0.27% 3,565,768
2010-11-01 2010-10-28 21.952 161,696 -979 0.26% 3,549,567
2010-10-28 2010-10-26 20.256 162,675 +734 0.26% 3,295,083
2010-10-22 2010-10-20 19.867 161,941 -2,201 0.26% 3,217,325
2010-10-21 2010-10-19 20.010 164,142 +978 0.27% 3,284,538
2010-10-15 2010-10-13 19.724 163,164 -489 0.27% 3,218,278
2010-10-13 2010-10-11 19.826 163,653 +245 0.27% 3,244,648
2010-10-07 2010-10-05 19.642 163,408 -19,570 0.27% 3,209,731
2010-10-06 2010-10-04 19.826 182,978 -9,541 0.30% 3,627,793
2010-10-04 2010-09-29 19.622 192,519 -4,892 0.31% 3,777,606
2010-09-30 2010-09-28 19.540 197,411 -88,065 0.32% 3,857,457
2010-09-29 2010-09-27 19.724 285,476 +26,909 0.46% 5,630,783
2010-09-28 2010-09-24 19.336 258,567 -21,527 0.42% 4,999,610
2010-09-27 2010-09-22 19.438 280,094 +34,247 0.46% 5,444,477
2010-09-24 2010-09-21 18.314 245,847 +60,178 0.40% 4,502,408
2010-09-22 2010-09-20 17.619 185,669 +19,080 0.30% 3,271,286
2010-09-17 2010-09-15 17.169 166,589 -2,446 0.27% 2,860,207
2010-09-14 2010-09-10 17.108 169,035 +2,446 0.27% 2,891,838
2010-09-07 2010-09-03 17.047 166,589 -4,403 0.27% 2,839,777
2010-09-06 2010-09-02 17.047 170,992 -489 0.28% 2,914,833
2010-09-03 2010-09-01 16.965 171,481 +978 0.28% 2,909,149
2010-09-02 2010-08-31 16.658 170,503 +1,957 0.28% 2,840,282
2010-09-01 2010-08-30 17.761 168,546 -7,338 0.27% 2,993,594
2010-08-31 2010-08-27 17.804 175,884 +5,863 0.29% 3,131,364
2010-08-25 2010-08-23 17.740 170,021 +472 0.29% 3,016,197
2010-08-20 2010-08-18 17.550 169,549 +946 0.29% 2,975,558
2010-08-19 2010-08-17 17.465 168,603 +5,676 0.28% 2,944,696
2010-08-11 2010-08-09 17.550 162,927 +236 0.27% 2,859,343
2010-08-06 2010-08-04 17.338 162,691 -2,838 0.27% 2,820,801
2010-07-21 2010-07-19 16.873 165,529 -1,182 0.28% 2,793,008
2010-07-14 2010-07-12 17.148 166,711 +4,729 0.28% 2,858,777
2010-07-13 2010-07-09 17.064 161,982 +2,365 0.27% 2,763,983
2010-07-12 2010-07-08 16.662 159,617 -1,655 0.27% 2,659,503
2010-07-09 2010-07-07 17.021 161,272 -1,182 0.27% 2,745,048
2010-07-08 2010-07-06 17.296 162,454 +1,182 0.27% 2,809,822
2010-06-22 2010-06-18 17.444 161,272 +2,128 0.27% 2,813,248
2010-06-17 2010-06-14 16.471 159,144 +18,208 0.27% 2,621,337
2010-06-15 2010-06-11 16.450 140,936 +59,827 0.24% 2,318,444
2010-06-14 2010-06-10 16.493 81,109 +2,365 0.14% 1,337,700
2010-06-10 2010-06-08 16.239 78,744 +1,891 0.13% 1,278,715
2010-06-09 2010-06-07 16.091 76,853 +14,425 0.13% 1,236,632
2010-06-01 2010-05-28 16.218 62,428 +946 0.10% 1,012,441
2010-05-31 2010-05-27 15.901 61,482 -1,419 0.10% 977,599
2010-05-28 2010-05-26 15.605 62,901 -709 0.11% 981,542
2010-05-27 2010-05-25 15.161 63,610 -1,419 0.11% 964,361
2010-05-26 2010-05-24 15.943 65,029 -2,128 0.11% 1,036,749
2010-05-25 2010-05-20 15.922 67,157 -237 0.11% 1,069,255
2010-05-20 2010-05-18 16.091 67,394 +237 0.11% 1,084,429
2010-05-14 2010-05-12 16.450 67,157 +2,364 0.11% 1,104,755
2010-05-11 2010-05-07 16.514 64,793 +1,419 0.11% 1,069,977
2010-05-07 2010-05-05 16.852 63,374 -946 0.11% 1,067,984
2010-04-28 2010-04-26 17.402 64,320 -1,418 0.11% 1,119,286
2010-04-20 2010-04-16 17.592 65,738 -710 0.11% 1,156,472
2010-04-12 2010-04-08 17.550 66,448 -1,182 0.11% 1,166,152
2010-04-09 2010-04-07 17.656 67,630 +1,182 0.11% 1,194,046
2010-04-08 2010-04-01 17.740 66,448 +473 0.11% 1,178,797
2010-04-01 2010-03-30 17.550 65,975 -2,128 0.11% 1,157,851
2010-03-30 2010-03-26 17.360 68,103 -710 0.11% 1,182,237
2010-03-24 2010-03-22 17.381 68,813 -2,128 0.12% 1,196,017
2010-03-11 2010-03-09 17.846 70,941 +2,365 0.12% 1,266,003
2010-03-10 2010-03-08 17.338 68,576 +1,419 0.12% 1,188,998
2010-03-05 2010-03-03 17.338 67,157 +3,310 0.11% 1,164,395
2010-03-02 2010-02-26 17.064 63,847 +473 0.11% 1,089,455
2010-02-26 2010-02-24 17.106 63,374 +473 0.11% 1,084,064
2010-02-11 2010-02-09 16.683 62,901 -946 0.11% 1,049,373
2010-02-04 2010-02-02 16.768 63,847 -6,621 0.11% 1,070,555
2010-02-02 2010-01-29 16.704 70,468 -1,419 0.12% 1,177,102
2010-02-01 2010-01-28 16.704 71,887 +4,730 0.12% 1,200,805
2010-01-28 2010-01-26 16.662 67,157 -1,419 0.11% 1,118,955
2010-01-26 2010-01-22 16.641 68,576 +946 0.12% 1,141,148
2010-01-22 2010-01-20 16.704 67,630 +473 0.11% 1,129,696
2010-01-21 2010-01-19 16.873 67,157 +709 0.11% 1,133,155
2010-01-06 2010-01-04 16.493 66,448 -7,094 0.11% 1,095,902
2009-12-29 2009-12-24 16.366 73,542 -36,653 0.12% 1,203,570
2009-12-28 2009-12-22 16.218 110,195 -27,903 0.19% 1,787,115
2009-12-22 2009-12-18 16.197 138,098 -160,563 0.23% 2,236,718
2009-12-21 2009-12-17 16.260 298,661 -6,621 0.50% 4,856,238
2009-12-18 2009-12-16 16.345 305,282 -121,545 0.51% 4,989,716
2009-12-17 2009-12-15 16.556 426,827 -44,456 0.72% 7,066,572
2009-12-16 2009-12-14 16.810 471,283 -14,189 0.79% 7,922,168
2009-12-15 2009-12-11 17.685 485,472 +24,120 0.82% 8,585,705
2009-12-14 2009-12-10 17.447 461,352 -34,251 0.78% 8,049,416
2009-12-11 2009-12-09 17.210 495,603 -10,869 0.85% 8,529,144
2009-12-10 2009-12-08 17.556 506,472 +51,803 0.87% 8,891,395
2009-12-09 2009-12-07 16.993 454,669 -2,775 0.78% 7,726,385
2009-12-08 2009-12-04 16.756 457,444 -925 0.79% 7,664,752
2009-12-07 2009-12-03 16.799 458,369 -4,163 0.79% 7,700,071
2009-12-04 2009-12-02 16.777 462,532 +288,389 0.80% 7,760,004
2009-12-03 2009-12-01 15.869 174,143 +81,868 0.30% 2,763,507
2009-12-02 2009-11-30 15.523 92,275 +10,407 0.16% 1,432,409
2009-11-27 2009-11-25 14.680 81,868 +2,313 0.14% 1,201,828
2009-11-18 2009-11-16 14.356 79,555 -694 0.14% 1,142,073
2009-11-16 2009-11-12 14.442 80,249 +694 0.14% 1,158,976
2009-11-13 2009-11-11 14.183 79,555 +462 0.14% 1,128,313
2009-11-03 2009-10-30 14.053 79,093 +9,251 0.14% 1,111,501
2009-10-28 2009-10-23 14.183 69,842 +5,088 0.12% 990,556
2009-10-21 2009-10-19 14.291 64,754 -1,851 0.11% 925,394
2009-10-09 2009-10-07 14.053 66,605 +463 0.11% 936,006
2009-09-25 2009-09-23 13.772 66,142 -1,388 0.11% 910,909
2009-09-15 2009-09-11 14.096 67,530 -925 0.12% 951,925
2009-09-09 2009-09-07 14.010 68,455 -693 0.12% 959,044
2009-09-08 2009-09-04 13.967 69,148 +8,094 0.12% 965,763
2009-09-07 2009-09-03 13.794 61,054 +462 0.11% 842,157
2009-09-04 2009-09-02 13.686 60,592 +2,082 0.10% 829,235
2009-09-02 2009-08-31 14.031 58,510 -1,850 0.10% 820,981
2009-08-26 2009-08-24 14.702 60,360 -4,626 0.10% 887,394
2009-08-25 2009-08-21 14.702 64,986 -2,312 0.11% 955,404
2009-08-21 2009-08-19 15.937 67,298 +4,162 0.12% 1,072,552
2009-08-20 2009-08-18 15.870 63,136 +9,161 0.11% 1,001,957
2009-08-14 2009-08-12 15.870 53,975 -1,333 0.10% 856,573
2009-08-11 2009-08-07 15.757 55,308 +2,666 0.10% 871,503
2009-08-10 2009-08-06 16.050 52,642 -1,777 0.09% 844,899
2009-08-06 2009-08-04 16.162 54,419 +444 0.10% 879,544
2009-07-31 2009-07-29 16.027 53,975 -2,443 0.10% 865,078
2009-07-29 2009-07-27 16.298 56,418 -4,221 0.10% 919,473
2009-07-23 2009-07-21 15.780 60,639 +3,554 0.11% 956,870
2009-07-22 2009-07-20 15.780 57,085 +1,333 0.10% 900,788
2009-07-21 2009-07-17 15.757 55,752 +5,553 0.10% 878,499
2009-07-17 2009-07-15 15.600 50,199 -2,888 0.09% 783,089
2009-07-16 2009-07-14 15.285 53,087 +667 0.10% 811,411
2009-07-15 2009-07-13 15.104 52,420 -2,221 0.09% 791,776
2009-07-14 2009-07-10 15.555 54,641 +3,553 0.10% 849,923
2009-07-13 2009-07-09 16.433 51,088 -2,665 0.09% 839,507
2009-07-10 2009-07-08 17.513 53,753 -2,221 0.10% 941,380
2009-07-08 2009-07-06 17.738 55,974 -14,216 0.10% 992,877
2009-07-07 2009-07-03 17.581 70,190 +2,443 0.13% 1,233,983
2009-07-06 2009-07-02 17.018 67,747 -9,773 0.12% 1,152,908
2009-07-02 2009-06-29 16.883 77,520 -24,433 0.14% 1,308,753
2009-06-25 2009-06-23 15.870 101,953 +2,221 0.18% 1,617,975
2009-06-22 2009-06-18 15.420 99,732 -10,662 0.18% 1,537,828
2009-06-19 2009-06-17 15.285 110,394 -10,439 0.20% 1,687,322
2009-06-16 2009-06-12 15.510 120,833 -222 0.22% 1,874,078
2009-06-10 2009-06-08 15.690 121,055 -1,333 0.22% 1,899,321
2009-06-09 2009-06-05 15.487 122,388 +222 0.22% 1,895,440
2009-06-08 2009-06-04 15.082 122,166 -2,665 0.22% 1,842,502
2009-06-05 2009-06-03 15.465 124,831 -1,333 0.22% 1,930,465
2009-06-01 2009-05-27 16.252 126,164 +444 0.23% 2,050,480
2009-05-27 2009-05-25 15.712 125,720 +889 0.23% 1,975,343
2009-05-26 2009-05-22 15.510 124,831 -667 0.22% 1,936,085
2009-05-25 2009-05-21 15.712 125,498 +222 0.22% 1,971,855
2009-05-22 2009-05-20 15.532 125,276 +889 0.22% 1,945,807
2009-05-21 2009-05-19 15.487 124,387 +888 0.22% 1,926,399
2009-05-19 2009-05-15 15.059 123,499 -21,101 0.22% 1,859,826
2009-05-18 2009-05-14 14.969 144,600 -2,221 0.26% 2,164,575
2009-05-15 2009-05-13 15.104 146,821 -2,221 0.26% 2,217,653
2009-05-14 2009-05-12 15.082 149,042 +1,777 0.27% 2,247,845
2009-05-13 2009-05-11 14.857 147,265 +2,665 0.26% 2,187,894
2009-05-11 2009-05-07 14.272 144,600 -2,221 0.26% 2,063,670
2009-04-30 2009-04-28 13.506 146,821 +888 0.26% 1,982,998
2009-04-29 2009-04-27 13.619 145,933 -4,442 0.26% 1,987,429
2009-04-28 2009-04-24 13.821 150,375 -3,554 0.27% 2,078,389
2009-04-24 2009-04-22 13.979 153,929 +4,442 0.28% 2,151,765
2009-04-23 2009-04-21 14.204 149,487 -4,442 0.27% 2,123,321
2009-04-16 2009-04-14 14.182 153,929 +6,664 0.28% 2,182,950
2009-04-07 2009-04-03 14.024 147,265 +222 0.26% 2,065,239
2009-03-25 2009-03-23 14.137 147,043 +71,078 0.26% 2,078,676
2009-03-24 2009-03-20 14.069 75,965 +1,333 0.14% 1,068,751
2009-03-23 2009-03-19 13.686 74,632 +1,332 0.13% 1,021,437
2009-03-16 2009-03-12 13.191 73,300 -4,442 0.13% 966,906
2009-03-13 2009-03-11 13.236 77,742 +4,442 0.14% 1,029,001
2009-03-05 2009-03-03 13.169 73,300 -4,442 0.13% 965,256
2009-03-02 2009-02-26 13.731 77,742 -4,442 0.14% 1,067,501
2009-02-26 2009-02-24 13.866 82,184 +888 0.15% 1,139,596
2009-02-20 2009-02-18 13.079 81,296 -2,221 0.15% 1,063,232
2009-01-30 2009-01-23 11.976 83,517 -1,333 0.15% 1,000,160
2009-01-23 2009-01-21 12.246 84,850 +1,777 0.15% 1,039,043
2009-01-20 2009-01-16 12.088 83,073 +2,221 0.15% 1,004,193
2008-12-22 2008-12-18 12.178 80,852 +2,222 0.15% 984,625
2008-12-12 2008-12-10 13.513 78,630 +6,153 0.14% 1,062,552
2008-12-05 2008-12-03 12.460 72,477 -1,310 0.13% 903,044
2008-12-02 2008-11-28 12.139 73,787 -436 0.13% 895,706
2008-12-01 2008-11-27 11.910 74,223 -437 0.14% 883,999
2008-11-06 2008-11-04 13.399 74,660 +437 0.14% 1,000,354
2008-10-31 2008-10-29 13.170 74,223 -1,528 0.14% 977,499
2008-10-29 2008-10-27 12.276 75,751 -2,838 0.14% 929,957
2008-10-21 2008-10-17 13.605 78,589 -1,310 0.14% 1,069,198
2008-10-20 2008-10-16 13.559 79,899 -437 0.15% 1,083,360
2008-10-16 2008-10-14 13.880 80,336 -2,401 0.15% 1,115,045
2008-10-15 2008-10-13 13.605 82,737 -1,746 0.15% 1,125,631
2008-10-14 2008-10-10 13.399 84,483 -437 0.15% 1,131,970
2008-10-10 2008-10-08 12.735 84,920 +873 0.15% 1,081,420
2008-10-09 2008-10-06 13.399 84,047 -3,493 0.15% 1,126,128
2008-10-08 2008-10-03 13.742 87,540 -218 0.16% 1,203,005
2008-10-06 2008-10-02 13.948 87,758 -2,183 0.16% 1,224,091
2008-10-03 2008-09-30 14.155 89,941 +2,183 0.16% 1,273,081
2008-09-24 2008-09-22 15.162 87,758 +3,493 0.16% 1,330,621
2008-09-19 2008-09-17 15.162 84,265 +218 0.15% 1,277,659
2008-09-12 2008-09-10 17.178 84,047 +1,310 0.15% 1,443,754
2008-09-11 2008-09-09 17.155 82,737 +218 0.15% 1,419,356
2008-09-10 2008-09-08 17.453 82,519 +1,310 0.15% 1,440,186
2008-09-08 2008-09-04 18.094 81,209 +655 0.15% 1,469,403
2008-09-01 2008-08-28 18.323 80,554 +1,310 0.15% 1,476,002
2008-08-28 2008-08-26 18.575 79,244 -2,183 0.14% 1,471,963
2008-08-21 2008-08-19 20.902 81,427 +7,756 0.15% 1,702,027
2008-08-19 2008-08-15 20.686 73,671 -1,248 0.14% 1,523,977
2008-08-15 2008-08-13 20.975 74,919 -4,162 0.14% 1,571,394
2008-08-13 2008-08-11 21.143 79,081 +4,162 0.15% 1,671,990
2008-08-01 2008-07-30 20.927 74,919 -1,041 0.14% 1,567,794
2008-07-29 2008-07-25 20.470 75,960 +1,041 0.14% 1,554,903
2008-07-14 2008-07-10 20.878 74,919 -3,330 0.14% 1,564,194
2008-07-11 2008-07-09 20.014 78,249 +4,578 0.15% 1,566,039
2008-07-03 2008-06-30 20.182 73,671 -1,248 0.14% 1,486,807
2008-06-26 2008-06-24 20.182 74,919 -2,914 0.14% 1,511,994
2008-06-25 2008-06-23 20.182 77,833 +1,665 0.15% 1,570,804
2008-06-19 2008-06-17 19.701 76,168 +4,162 0.14% 1,500,601
2008-06-11 2008-06-06 20.902 72,006 +2,081 0.14% 1,505,105
2008-06-02 2008-05-29 20.927 69,925 +2,081 0.13% 1,463,287
2008-05-30 2008-05-28 20.951 67,844 +625 0.13% 1,421,369
2008-05-26 2008-05-22 21.095 67,219 +2,497 0.13% 1,417,965
2008-05-22 2008-05-20 21.623 64,722 -2,081 0.12% 1,399,501
2008-05-13 2008-05-08 21.143 66,803 +2,081 0.13% 1,412,399
2008-05-06 2008-05-02 21.383 64,722 -2,081 0.12% 1,383,951
2008-05-05 2008-04-30 21.383 66,803 +3,330 0.13% 1,428,449
2008-03-25 2008-03-19 20.422 63,473 -1,665 0.12% 1,296,244
2008-03-20 2008-03-18 20.422 65,138 +1,248 0.12% 1,330,247
2008-03-19 2008-03-17 20.662 63,890 +1,249 0.12% 1,320,110
2008-03-10 2008-03-06 22.104 62,641 +1,041 0.12% 1,384,603
2008-03-07 2008-03-05 22.176 61,600 -2,498 0.12% 1,366,033
2008-03-06 2008-03-04 22.320 64,098 -624 0.12% 1,430,668
2008-03-04 2008-02-29 22.488 64,722 +832 0.12% 1,455,481
2008-03-03 2008-02-28 22.825 63,890 +2,082 0.12% 1,458,261
2008-02-11 2008-02-04 23.930 61,808 -417 0.12% 1,479,050
2008-02-04 2008-01-31 23.521 62,225 -624 0.12% 1,463,614
2008-01-29 2008-01-25 24.506 62,849 -416 0.12% 1,540,201
2008-01-25 2008-01-23 24.554 63,265 -1,665 0.12% 1,553,435
2008-01-21 2008-01-17 25.323 64,930 -1,457 0.12% 1,644,239
2008-01-10 2008-01-08 25.948 66,387 +208 0.12% 1,722,605
2008-01-07 2008-01-03 25.996 66,179 +833 0.12% 1,720,387
2008-01-03 2007-12-31 25.948 65,346 -208 0.12% 1,695,593
2008-01-02 2007-12-27 25.948 65,554 -625 0.12% 1,700,990
2007-12-28 2007-12-24 25.708 66,179 -1,456 0.12% 1,701,307
2007-12-27 2007-12-20 25.852 67,635 +624 0.13% 1,748,488
2007-12-18 2007-12-14 26.813 67,011 +1,457 0.13% 1,796,756
2007-12-17 2007-12-13 26.669 65,554 +4,162 0.12% 1,748,240
2007-12-14 2007-12-12 26.525 61,392 +2,913 0.12% 1,628,395
2007-12-13 2007-12-11 25.179 58,479 +5,411 0.11% 1,472,448
2007-12-12 2007-12-10 26.028 53,068 -10,613 0.10% 1,381,270
2007-12-11 2007-12-07 25.784 63,681 +1,137 0.12% 1,641,930
2007-12-10 2007-12-06 25.930 62,544 -205 0.12% 1,621,794
2007-12-06 2007-12-04 25.001 62,749 -8,175 0.12% 1,568,779
2007-11-30 2007-11-28 23.606 70,924 -14,717 0.14% 1,674,267
2007-11-29 2007-11-27 23.337 85,641 +1,227 0.16% 1,998,639
2007-11-23 2007-11-21 22.946 84,414 +40,878 0.16% 1,936,964
2007-11-22 2007-11-20 23.191 43,536 +2,044 0.08% 1,009,627
2007-11-20 2007-11-16 23.680 41,492 +205 0.08% 982,526
2007-11-19 2007-11-15 23.019 41,287 +2,044 0.08% 950,401
2007-11-15 2007-11-13 22.628 39,243 +2,861 0.08% 887,990
2007-11-13 2007-11-09 22.750 36,382 +409 0.07% 827,701
2007-11-12 2007-11-08 22.897 35,973 +409 0.07% 823,676
2007-11-09 2007-11-07 23.264 35,564 -818 0.07% 827,361
2007-11-08 2007-11-06 23.533 36,382 +613 0.07% 856,181
2007-11-07 2007-11-05 23.509 35,769 -2,044 0.07% 840,881
2007-11-01 2007-10-30 23.631 37,813 +2,862 0.07% 893,557
2007-10-17 2007-10-15 23.778 34,951 -4,088 0.07% 831,055
2007-10-15 2007-10-11 23.925 39,039 -613 0.07% 933,989
2007-10-11 2007-10-09 23.998 39,652 +2,248 0.08% 951,565
2007-10-09 2007-10-05 23.925 37,404 +2,044 0.07% 894,872
2007-10-05 2007-10-03 23.998 35,360 +409 0.07% 848,566
2007-10-04 2007-10-02 24.218 34,951 +817 0.07% 846,445
2007-10-03 2007-09-28 24.658 34,134 +2,044 0.07% 841,689
2007-10-02 2007-09-27 24.512 32,090 -613 0.06% 786,578
2007-09-28 2007-09-25 24.512 32,703 -2,453 0.06% 801,603
2007-09-27 2007-09-24 24.463 35,156 -1,635 0.07% 860,010
2007-09-21 2007-09-19 23.998 36,791 +2,249 0.07% 882,907
2007-09-18 2007-09-14 24.047 34,542 -818 0.07% 830,625
2007-09-10 2007-09-06 24.218 35,360 -4,088 0.07% 856,351
2007-09-05 2007-09-03 23.998 39,448 -2,453 0.08% 946,669
2007-08-31 2007-08-29 23.925 41,901 +1,636 0.08% 1,002,461
2007-08-27 2007-08-23 24.267 40,265 +4,087 0.08% 977,110
2007-08-24 2007-08-22 24.071 36,178 +818 0.07% 870,851
2007-08-23 2007-08-21 24.575 35,360 -5,519 0.07% 868,982
2007-08-22 2007-08-20 24.199 40,879 +1,002 0.08% 989,236
2007-08-21 2007-08-17 23.321 39,877 -1,596 0.08% 929,989
2007-08-20 2007-08-16 23.973 41,473 -1,196 0.08% 994,250
2007-08-17 2007-08-15 25.077 42,669 +4,387 0.08% 1,070,003
2007-08-14 2007-08-10 25.629 38,282 -9,571 0.07% 981,110
2007-08-09 2007-08-07 25.328 47,853 -21,933 0.09% 1,212,001
2007-08-08 2007-08-06 25.127 69,786 +200 0.14% 1,753,510
2007-08-06 2007-08-02 25.929 69,586 -1,595 0.14% 1,804,325
2007-08-02 2007-07-31 26.180 71,181 -17,546 0.14% 1,863,532
2007-07-31 2007-07-27 26.030 88,727 -3,988 0.17% 2,309,540
2007-07-30 2007-07-26 26.280 92,715 -399 0.18% 2,436,597
2007-07-27 2007-07-25 26.331 93,114 -35,291 0.18% 2,451,752
2007-07-20 2007-07-18 27.083 128,405 -1,197 0.25% 3,477,587
2007-07-19 2007-07-17 27.083 129,602 -1,196 0.25% 3,510,005
2007-07-18 2007-07-16 27.434 130,798 -27,914 0.26% 3,588,317
2007-07-13 2007-07-11 27.284 158,712 -399 0.31% 4,330,230
2007-07-12 2007-07-10 26.732 159,111 +27,117 0.31% 4,253,336
2007-07-11 2007-07-09 26.682 131,994 +8,972 0.26% 3,521,828
2007-07-10 2007-07-06 26.431 123,022 +3,988 0.24% 3,251,590
2007-07-09 2007-07-05 26.331 119,034 +3,190 0.23% 3,134,243
2007-07-06 2007-07-04 26.632 115,844 -1,196 0.23% 3,085,108
2007-07-05 2007-07-03 26.080 117,040 -2,792 0.23% 3,052,390
2007-06-28 2007-06-26 26.581 119,832 +3,190 0.24% 3,185,305
2007-06-26 2007-06-22 27.083 116,642 0.23% 3,159,010

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top