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: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 5.240 391,500 +0 0.30% 2,051,460
2025-10-13 2025-10-09 5.220 391,500 +0 0.30% 2,043,630
2025-10-10 2025-10-08 5.270 391,500 +0 0.30% 2,063,205
2025-10-09 2025-10-06 5.330 391,500 +0 0.30% 2,086,695
2025-10-08 2025-10-03 5.250 391,500 -21,500 0.30% 2,055,375
2025-10-06 2025-10-02 5.250 413,000 -7,000 0.32% 2,168,250
2025-09-24 2025-09-22 5.390 420,000 -5,000 0.32% 2,263,800
2025-09-22 2025-09-18 5.430 425,000 -2,500 0.33% 2,307,750
2025-09-10 2025-09-08 5.835 427,500 +12,840 0.33% 2,494,575
2025-08-27 2025-08-25 5.804 414,660 +4,850 0.33% 2,406,826
2025-08-13 2025-08-11 5.732 409,810 +4,850 0.33% 2,349,100
2025-08-05 2025-08-01 5.681 404,960 -970 0.32% 2,300,424
2025-07-09 2025-07-07 5.629 405,930 -485 0.32% 2,285,009
2025-07-07 2025-07-03 5.619 406,415 -6,790 0.32% 2,283,549
2025-07-04 2025-07-02 5.650 413,205 -2,425 0.33% 2,334,480
2025-06-27 2025-06-25 5.330 415,630 -485 0.33% 2,215,346
2025-06-19 2025-06-17 5.361 416,115 -5,820 0.33% 2,230,801
2025-06-16 2025-06-12 5.248 421,935 +485 0.34% 2,214,152
2025-06-12 2025-06-10 5.227 421,450 -14,549 0.34% 2,202,917
2025-06-10 2025-06-06 5.186 435,999 +6,790 0.35% 2,260,984
2025-05-27 2025-05-23 5.206 429,209 +3,879 0.34% 2,234,623
2025-05-16 2025-05-14 5.279 425,330 -1,939 0.34% 2,245,123
2025-05-15 2025-05-13 5.258 427,269 +8,729 0.34% 2,246,548
2025-05-08 2025-05-06 5.268 418,540 +3,880 0.33% 2,204,966
2025-04-29 2025-04-25 5.289 414,660 -485 0.33% 2,193,076
2025-04-11 2025-04-09 5.289 415,145 +2,425 0.33% 2,195,641
2025-04-10 2025-04-08 5.268 412,720 -4,850 0.33% 2,174,305
2025-04-01 2025-03-28 5.877 417,570 +1,940 0.33% 2,453,851
2025-02-27 2025-02-25 5.928 415,630 -8,730 0.33% 2,463,876
2025-02-20 2025-02-18 6.021 424,360 -1,454 0.34% 2,555,003
2025-02-19 2025-02-17 6.000 425,814 -485 0.34% 2,554,977
2025-02-03 2025-01-24 5.990 426,299 -2,910 0.34% 2,553,492
2025-01-16 2025-01-14 6.134 429,209 -3,880 0.34% 2,632,873
2024-12-18 2024-12-16 6.578 433,089 +970 0.34% 2,848,669
2024-12-17 2024-12-13 6.701 432,119 +9,214 0.34% 2,895,748
2024-12-12 2024-12-10 6.867 422,905 +3,214 0.34% 2,904,030
2024-12-04 2024-12-02 6.856 419,691 +4,813 0.34% 2,877,600
2024-11-15 2024-11-13 6.992 414,878 -9,626 0.33% 2,900,630
2024-11-12 2024-11-08 7.075 424,504 +9,145 0.34% 3,003,210
2024-11-11 2024-11-07 7.116 415,359 -4,813 0.33% 2,955,772
2024-11-08 2024-11-06 7.147 420,172 +2,406 0.34% 3,003,118
2024-10-25 2024-10-23 7.584 417,766 -25,027 0.33% 3,168,201
2024-10-17 2024-10-15 7.636 442,793 -11,551 0.36% 3,380,998
2024-10-08 2024-10-04 7.656 454,344 +5,775 0.36% 3,478,637
2024-10-03 2024-09-30 7.563 448,569 -6,738 0.36% 3,392,481
2024-10-02 2024-09-27 7.480 455,307 -8,182 0.37% 3,405,600
2024-09-30 2024-09-26 7.282 463,489 +963 0.37% 3,375,315
2024-09-27 2024-09-25 7.189 462,526 +1,925 0.37% 3,325,057
2024-09-16 2024-09-12 7.784 460,601 +6,738 0.37% 3,585,437
2024-09-13 2024-09-11 7.741 453,863 +18,964 0.36% 3,513,305
2024-09-03 2024-08-30 7.828 434,899 -10,147 0.36% 3,404,226
2024-08-23 2024-08-21 7.687 445,046 -4,611 0.37% 3,420,928
2024-08-20 2024-08-16 7.654 449,657 +12,452 0.38% 3,441,746
2024-08-08 2024-08-06 7.719 437,205 +461 0.37% 3,374,877
2024-08-07 2024-08-05 7.719 436,744 +4,612 0.37% 3,371,318
2024-07-30 2024-07-26 7.828 432,132 +922 0.36% 3,382,567
2024-07-26 2024-07-24 8.066 431,210 +1,845 0.36% 3,478,200
2024-07-04 2024-07-02 8.456 429,365 -923 0.36% 3,630,898
2024-07-02 2024-06-27 8.500 430,288 -1,844 0.36% 3,657,363
2024-06-07 2024-06-05 8.771 432,132 -3,690 0.36% 3,790,162
2024-06-06 2024-06-04 8.738 435,822 +3,690 0.36% 3,808,351
2024-05-08 2024-05-06 9.150 432,132 +4,150 0.36% 3,954,137
2024-05-07 2024-05-03 9.259 427,982 -35,972 0.36% 3,962,563
2024-04-24 2024-04-22 8.673 463,954 +4,612 0.39% 4,023,998
2024-04-11 2024-04-09 8.793 459,342 -3,229 0.38% 4,038,776
2024-03-15 2024-03-13 9.074 462,571 -4,612 0.39% 4,197,558
2024-02-29 2024-02-27 9.454 467,183 -2,767 0.39% 4,416,684
2024-02-02 2024-01-31 8.868 469,950 -2,767 0.39% 4,167,713
2024-01-25 2024-01-23 8.977 472,717 +923 0.40% 4,243,502
2024-01-19 2024-01-17 9.324 471,794 +922 0.39% 4,398,896
2024-01-12 2024-01-10 9.530 470,872 +1,383 0.39% 4,487,294
2024-01-05 2024-01-03 9.996 469,489 -5,534 0.39% 4,692,985
2023-12-22 2023-12-20 9.801 475,023 +2,306 0.40% 4,655,602
2023-12-19 2023-12-15 10.300 472,717 +923 0.40% 4,868,752
2023-12-12 2023-12-08 10.858 471,794 +5,417 0.39% 5,122,665
2023-12-11 2023-12-07 10.803 466,377 +912 0.39% 5,038,273
2023-12-01 2023-11-29 10.704 465,465 +23,250 0.39% 4,982,476
2023-11-23 2023-11-21 11.911 442,215 +456 0.37% 5,267,101
2023-11-15 2023-11-13 12.371 441,759 -3,191 0.37% 5,465,159
2023-11-14 2023-11-10 12.327 444,950 -1,368 0.38% 5,485,117
2023-11-08 2023-11-06 12.064 446,318 -3,647 0.38% 5,384,501
2023-11-06 2023-11-02 12.108 449,965 -1,824 0.38% 5,448,239
2023-10-26 2023-10-24 11.231 451,789 -6,382 0.38% 5,073,924
2023-10-24 2023-10-19 10.946 458,171 -6,383 0.39% 5,014,948
2023-10-16 2023-10-12 11.318 464,554 -1,823 0.39% 5,258,044
2023-10-03 2023-09-28 11.121 466,377 +1,823 0.39% 5,186,608
2023-09-22 2023-09-20 11.648 464,554 -3,647 0.39% 5,410,894
2023-09-13 2023-09-11 12.601 468,201 +3,191 0.40% 5,899,686
2023-09-12 2023-09-07 12.601 465,010 +18,989 0.39% 5,859,477
2023-08-24 2023-08-22 12.166 446,021 +875 0.39% 5,426,401
2023-08-15 2023-08-11 12.646 445,146 -3,061 0.39% 5,629,535
2023-08-14 2023-08-10 12.738 448,207 -875 0.40% 5,709,246
2023-08-08 2023-08-04 12.829 449,082 -437 0.40% 5,761,472
2023-07-31 2023-07-27 12.807 449,519 -437 0.40% 5,756,798
2023-07-28 2023-07-26 12.692 449,956 -438 0.40% 5,710,945
2023-07-20 2023-07-18 12.578 450,394 -1,749 0.40% 5,665,004
2023-07-19 2023-07-14 12.601 452,143 +437 0.40% 5,697,343
2023-07-13 2023-07-11 12.624 451,706 +875 0.40% 5,702,166
2023-07-07 2023-07-05 12.921 450,831 -875 0.40% 5,825,151
2023-07-03 2023-06-29 13.241 451,706 +875 0.40% 5,981,077
2023-06-30 2023-06-28 13.104 450,831 +1,312 0.40% 5,907,631
2023-06-21 2023-06-19 13.538 449,519 +874 0.40% 6,085,758
2023-06-19 2023-06-15 13.470 448,645 -3,498 0.40% 6,043,146
2023-06-14 2023-06-12 12.898 452,143 +875 0.40% 5,831,763
2023-06-12 2023-06-08 13.150 451,268 +874 0.40% 5,933,997
2023-06-09 2023-06-07 13.447 450,394 +875 0.40% 6,056,404
2023-06-08 2023-06-06 13.264 449,519 -1,924 0.40% 5,962,398
2023-06-06 2023-06-02 13.058 451,443 -437 0.40% 5,895,002
2023-05-30 2023-05-25 13.584 451,880 -875 0.40% 6,138,390
2023-05-29 2023-05-24 13.721 452,755 -42,416 0.40% 6,212,400
2023-05-19 2023-05-17 14.293 495,171 +18,366 0.44% 7,077,505
2023-05-17 2023-05-15 14.133 476,805 +24,050 0.42% 6,738,670
2023-05-11 2023-05-09 14.064 452,755 -875 0.40% 6,367,710
2023-05-05 2023-05-03 13.721 453,630 -10,494 0.40% 6,224,407
2023-05-04 2023-05-02 13.630 464,124 +3,061 0.41% 6,325,942
2023-04-26 2023-04-24 13.721 461,063 -8,746 0.41% 6,326,397
2023-04-19 2023-04-17 13.790 469,809 -437 0.41% 6,478,636
2023-04-11 2023-04-04 14.064 470,246 -875 0.42% 6,613,710
2023-04-06 2023-04-03 13.721 471,121 -874 0.42% 6,464,406
2023-03-30 2023-03-28 13.264 471,995 +437 0.42% 6,260,519
2023-03-16 2023-03-14 13.264 471,558 -1,749 0.42% 6,254,723
2023-03-14 2023-03-10 13.401 473,307 +4,810 0.42% 6,342,865
2023-03-10 2023-03-08 13.790 468,497 +1,312 0.41% 6,460,544
2023-02-21 2023-02-17 13.973 467,185 +874 0.41% 6,527,923
2023-02-15 2023-02-13 14.407 466,311 -5,247 0.41% 6,718,327
2023-02-07 2023-02-03 14.911 471,558 -437 0.42% 7,031,171
2023-02-06 2023-02-02 14.750 471,995 -875 0.42% 6,962,129
2023-02-02 2023-01-31 15.002 472,870 +438 0.42% 7,093,989
2023-01-31 2023-01-27 15.436 472,432 -438 0.42% 7,292,694
2023-01-26 2023-01-19 14.911 472,870 +2,624 0.42% 7,050,733
2023-01-17 2023-01-13 15.254 470,246 -2,624 0.42% 7,172,918
2023-01-12 2023-01-10 15.299 472,870 +2,624 0.42% 7,234,572
2023-01-10 2023-01-06 15.894 470,246 +875 0.42% 7,474,030
2023-01-09 2023-01-05 15.871 469,371 -2,624 0.41% 7,449,389
2023-01-06 2023-01-04 15.825 471,995 +1,312 0.42% 7,469,447
2023-01-05 2023-01-03 15.757 470,683 +437 0.42% 7,416,392
2022-12-30 2022-12-28 15.940 470,246 -2,624 0.42% 7,495,538
2022-12-20 2022-12-16 15.162 472,870 +875 0.42% 7,169,688
2022-12-19 2022-12-15 14.773 471,995 +3,498 0.42% 6,972,923
2022-12-15 2022-12-13 15.299 468,497 +875 0.41% 7,167,668
2022-12-14 2022-12-12 14.064 467,622 +874 0.41% 6,576,805
2022-12-12 2022-12-08 13.786 466,748 +6,831 0.41% 6,434,523
2022-12-09 2022-12-07 13.345 459,917 -1,293 0.41% 6,137,546
2022-12-08 2022-12-06 13.345 461,210 +862 0.41% 6,154,801
2022-12-06 2022-12-02 12.509 460,348 +431 0.41% 5,758,673
2022-12-05 2022-12-01 12.625 459,917 -2,586 0.41% 5,806,652
2022-12-01 2022-11-29 11.929 462,503 +862 0.41% 5,517,281
2022-11-29 2022-11-25 11.813 461,641 +862 0.41% 5,453,428
2022-11-21 2022-11-17 11.744 460,779 +862 0.41% 5,411,163
2022-11-17 2022-11-15 11.674 459,917 -7,756 0.41% 5,369,018
2022-11-16 2022-11-14 11.059 467,673 +862 0.42% 5,171,930
2022-11-15 2022-11-11 10.664 466,811 +861 0.42% 4,978,219
2022-11-10 2022-11-08 10.328 465,950 +862 0.42% 4,812,234
2022-11-08 2022-11-04 10.096 465,088 +862 0.42% 4,695,392
2022-11-03 2022-11-01 10.409 464,226 +1,723 0.42% 4,832,138
2022-10-19 2022-10-17 11.233 462,503 +862 0.41% 5,195,261
2022-10-07 2022-10-05 12.324 461,641 -431 0.41% 5,689,136
2022-10-05 2022-09-30 11.488 462,072 +431 0.41% 5,308,383
2022-09-30 2022-09-28 11.813 461,641 -4,309 0.41% 5,453,428
2022-09-21 2022-09-19 12.649 465,950 +862 0.42% 5,893,635
2022-09-14 2022-09-09 15.585 465,088 +14,223 0.42% 7,248,565
2022-08-17 2022-08-15 15.873 450,865 +2,506 0.42% 7,156,422
2022-08-04 2022-08-02 15.705 448,359 -417 0.41% 7,041,508
2022-07-18 2022-07-14 16.232 448,776 -836 0.41% 7,284,424
2022-07-05 2022-06-30 16.974 449,612 +418 0.42% 7,631,678
2022-05-27 2022-05-25 16.735 449,194 -3,342 0.42% 7,517,043
2022-05-26 2022-05-24 16.806 452,536 -2,506 0.42% 7,605,472
2022-05-12 2022-05-10 17.189 455,042 +418 0.42% 7,821,893
2022-05-05 2022-05-03 17.309 454,624 +1,671 0.42% 7,869,127
2022-05-03 2022-04-28 17.165 452,953 -2,507 0.42% 7,775,140
2022-03-30 2022-03-28 17.979 455,460 -1,253 0.42% 8,188,910
2022-03-25 2022-03-23 18.123 456,713 +2,506 0.42% 8,277,042
2022-03-23 2022-03-21 18.315 454,207 -2,088 0.42% 8,318,618
2022-03-22 2022-03-18 17.692 456,295 +2,506 0.42% 8,072,835
2022-03-17 2022-03-15 16.375 453,789 -5,012 0.42% 7,430,978
2022-03-16 2022-03-14 16.998 458,801 -2,506 0.42% 7,798,636
2022-03-11 2022-03-09 16.878 461,307 +417 0.43% 7,786,012
2022-02-24 2022-02-22 18.506 460,890 +418 0.43% 8,529,286
2022-02-18 2022-02-16 18.674 460,472 +835 0.43% 8,598,719
2022-02-17 2022-02-15 18.626 459,637 -2,506 0.42% 8,561,118
2022-02-16 2022-02-14 18.650 462,143 +836 0.43% 8,618,859
2022-01-25 2022-01-21 18.817 461,307 -2,924 0.43% 8,680,575
2022-01-19 2022-01-17 18.482 464,231 +417 0.43% 8,580,001
2022-01-18 2022-01-14 18.315 463,814 +418 0.43% 8,494,566
2022-01-14 2022-01-12 18.434 463,396 +2,506 0.43% 8,542,381
2022-01-11 2022-01-07 18.195 460,890 +2,924 0.43% 8,385,844
2022-01-07 2022-01-05 18.339 457,966 -1,671 0.42% 8,398,427
2022-01-06 2022-01-04 18.530 459,637 -835 0.42% 8,517,102
2022-01-03 2021-12-29 18.674 460,472 +1,671 0.43% 8,598,719
2021-12-21 2021-12-17 19.009 458,801 -836 0.42% 8,721,291
2021-12-16 2021-12-14 19.320 459,637 -2,506 0.42% 8,880,235
2021-12-13 2021-12-09 20.151 462,143 +6,969 0.43% 9,312,476
2021-12-10 2021-12-08 20.005 455,174 +411 0.43% 9,105,662
2021-12-08 2021-12-06 20.078 454,763 -3,291 0.43% 9,130,602
2021-12-03 2021-12-01 19.932 458,054 +823 0.43% 9,129,874
2021-11-26 2021-11-24 20.564 457,231 +2,468 0.43% 9,402,434
2021-11-24 2021-11-22 20.418 454,763 +2,468 0.43% 9,285,358
2021-11-16 2021-11-12 20.272 452,295 -822 0.42% 9,169,003
2021-11-11 2021-11-09 20.369 453,117 +822 0.43% 9,229,722
2021-10-28 2021-10-26 20.296 452,295 +823 0.42% 9,179,997
2021-10-25 2021-10-21 20.418 451,472 -4,937 0.42% 9,218,163
2021-10-21 2021-10-19 20.272 456,409 +1,646 0.43% 9,252,402
2021-10-19 2021-10-15 20.224 454,763 -1,646 0.43% 9,196,926
2021-10-07 2021-10-05 20.272 456,409 -2,468 0.43% 9,252,402
2021-10-05 2021-09-30 20.248 458,877 +2,468 0.43% 9,291,280
2021-09-29 2021-09-27 20.272 456,409 -1,645 0.43% 9,252,402
2021-09-24 2021-09-21 20.272 458,054 +4,937 0.43% 9,285,750
2021-09-21 2021-09-17 20.540 453,117 -1,646 0.43% 9,306,820
2021-09-15 2021-09-13 22.509 454,763 +7,405 0.43% 10,236,449
2021-09-14 2021-09-10 22.509 447,358 +12,610 0.42% 10,069,767
2021-09-10 2021-09-08 22.333 434,748 +1,590 0.42% 9,709,386
2021-09-09 2021-09-07 22.459 433,158 +795 0.42% 9,728,346
2021-09-06 2021-09-02 22.208 432,363 +1,591 0.42% 9,601,750
2021-08-31 2021-08-27 21.730 430,772 +1,590 0.42% 9,360,572
2021-08-24 2021-08-20 21.830 429,182 +2,386 0.42% 9,369,198
2021-08-23 2021-08-19 21.830 426,796 +4,771 0.41% 9,317,111
2021-08-02 2021-07-29 21.906 422,025 +1,193 0.41% 9,244,800
2021-07-29 2021-07-27 21.881 420,832 +1,591 0.41% 9,208,082
2021-07-22 2021-07-20 22.283 419,241 +7,157 0.41% 9,341,974
2021-07-15 2021-07-13 22.836 412,084 -3,977 0.40% 9,410,502
2021-07-13 2021-07-09 22.761 416,061 -8,747 0.40% 9,469,930
2021-07-12 2021-07-08 22.635 424,808 +3,181 0.41% 9,615,600
2021-07-08 2021-07-06 22.711 421,627 -3,181 0.41% 9,575,409
2021-07-06 2021-07-02 22.811 424,808 -6,362 0.41% 9,690,388
2021-07-05 2021-06-30 22.660 431,170 +795 0.42% 9,770,449
2021-07-02 2021-06-29 22.610 430,375 -397 0.42% 9,730,786
2021-06-30 2021-06-28 22.409 430,772 -2,386 0.42% 9,653,090
2021-06-29 2021-06-25 22.132 433,158 +1,591 0.42% 9,586,723
2021-06-25 2021-06-23 22.283 431,567 +1,192 0.42% 9,616,635
2021-06-21 2021-06-17 22.736 430,375 -9,145 0.42% 9,784,906
2021-06-15 2021-06-10 22.233 439,520 -7,554 0.43% 9,771,744
2021-06-08 2021-06-04 22.384 447,074 +15,904 0.43% 10,007,155
2021-06-07 2021-06-03 22.384 431,170 -3,976 0.42% 9,651,165
2021-06-04 2021-06-02 22.283 435,146 -3,181 0.42% 9,696,386
2021-06-02 2021-05-31 22.182 438,327 -3,976 0.43% 9,723,173
2021-05-28 2021-05-26 22.132 442,303 -9,543 0.43% 9,789,122
2021-05-20 2021-05-17 21.679 451,846 +6,362 0.44% 9,795,777
2021-05-14 2021-05-12 21.805 445,484 +2,386 0.43% 9,713,872
2021-05-12 2021-05-10 21.805 443,098 +4,374 0.43% 9,661,845
2021-04-28 2021-04-26 22.157 438,724 +795 0.43% 9,720,945
2021-04-22 2021-04-20 21.503 437,929 +1,193 0.43% 9,416,966
2021-04-15 2021-04-13 21.000 436,736 +9,542 0.42% 9,171,633
2021-03-31 2021-03-29 21.654 427,194 +1,591 0.41% 9,250,591
2021-03-30 2021-03-26 21.856 425,603 -795 0.41% 9,301,771
2021-03-23 2021-03-19 22.032 426,398 -3,977 0.41% 9,394,214
2021-03-22 2021-03-18 22.283 430,375 +7,953 0.42% 9,590,074
2021-03-19 2021-03-17 22.308 422,422 -796 0.41% 9,423,481
2021-03-17 2021-03-15 22.333 423,218 -795 0.41% 9,451,882
2021-03-12 2021-03-10 22.711 424,013 +795 0.41% 9,629,597
2021-03-08 2021-03-04 22.535 423,218 -3,976 0.41% 9,537,034
2021-03-04 2021-03-02 22.484 427,194 +5,567 0.41% 9,605,143
2021-03-03 2021-03-01 22.962 421,627 -1,591 0.41% 9,681,449
2021-03-02 2021-02-26 22.509 423,218 +1,988 0.41% 9,526,390
2021-03-01 2021-02-25 23.767 421,230 -1,590 0.41% 10,011,342
2021-02-19 2021-02-17 22.862 422,820 -1,590 0.41% 9,666,307
2021-02-02 2021-01-29 21.126 424,410 +1,988 0.41% 8,966,152
2021-01-21 2021-01-19 22.182 422,422 -4,772 0.41% 9,370,361
2021-01-13 2021-01-11 22.082 427,194 -1,590 0.41% 9,433,239
2021-01-12 2021-01-08 22.157 428,784 +4,771 0.42% 9,500,701
2021-01-07 2021-01-05 22.409 424,013 +1,591 0.41% 9,501,629
2020-12-29 2020-12-24 22.434 422,422 +397 0.41% 9,476,600
2020-12-28 2020-12-22 22.107 422,025 +2,386 0.41% 9,329,712
2020-12-15 2020-12-11 22.610 419,639 -398 0.41% 9,488,045
2020-12-14 2020-12-10 22.711 420,037 -1,590 0.41% 9,539,300
2020-12-10 2020-12-08 23.242 421,627 +6,897 0.41% 9,799,328
2020-12-08 2020-12-04 23.446 414,730 +7,822 0.41% 9,723,862
2020-12-04 2020-12-02 23.472 406,908 -6,649 0.40% 9,550,869
2020-12-02 2020-11-30 22.526 413,557 +1,564 0.41% 9,315,695
2020-12-01 2020-11-27 23.497 411,993 -782 0.41% 9,680,757
2020-11-27 2020-11-25 22.449 412,775 +391 0.41% 9,266,418
2020-11-26 2020-11-24 22.372 412,384 +783 0.41% 9,226,008
2020-11-25 2020-11-23 22.833 411,601 -3,911 0.41% 9,397,923
2020-11-24 2020-11-20 22.424 415,512 +3,911 0.41% 9,317,237
2020-11-23 2020-11-19 22.551 411,601 +1,564 0.41% 9,282,159
2020-11-19 2020-11-17 22.756 410,037 +4,693 0.40% 9,330,760
2020-11-16 2020-11-12 22.781 405,344 +3,129 0.40% 9,234,331
2020-11-10 2020-11-06 22.730 402,215 -3,129 0.40% 9,142,480
2020-11-06 2020-11-04 22.730 405,344 +1,956 0.40% 9,213,603
2020-11-05 2020-11-03 22.193 403,388 +782 0.40% 8,952,549
2020-10-29 2020-10-27 22.475 402,606 -1,564 0.40% 9,048,427
2020-10-23 2020-10-21 22.449 404,170 -7,823 0.40% 9,073,244
2020-10-05 2020-09-29 23.293 411,993 -3,128 0.41% 9,596,485
2020-09-28 2020-09-24 23.370 415,121 -4,694 0.41% 9,701,187
2020-09-23 2020-09-21 23.830 419,815 +7,822 0.41% 10,004,096
2020-09-22 2020-09-18 24.904 411,993 -7,822 0.41% 10,260,128
2020-09-16 2020-09-14 25.585 419,815 +1,565 0.41% 10,741,070
2020-09-15 2020-09-11 25.559 418,250 +9,962 0.41% 10,690,054
2020-09-14 2020-09-10 25.507 408,288 -10,670 0.41% 10,414,007
2020-09-11 2020-09-09 25.297 418,958 -3,049 0.42% 10,598,210
2020-09-09 2020-09-07 24.850 422,007 -3,049 0.43% 10,487,081
2020-09-08 2020-09-04 25.113 425,056 +7,622 0.43% 10,674,391
2020-09-07 2020-09-03 25.087 417,434 +4,573 0.42% 10,472,026
2020-09-04 2020-09-02 24.982 412,861 -762 0.42% 10,313,969
2020-09-03 2020-09-01 25.139 413,623 +3,811 0.42% 10,398,129
2020-09-02 2020-08-31 25.008 409,812 +4,954 0.42% 10,248,553
2020-08-31 2020-08-27 24.667 404,858 +3,810 0.41% 9,986,552
2020-08-28 2020-08-26 24.641 401,048 +1,525 0.41% 9,882,048
2020-08-27 2020-08-25 25.008 399,523 +2,286 0.40% 9,991,247
2020-08-25 2020-08-21 24.142 397,237 -8,383 0.40% 9,590,086
2020-08-24 2020-08-20 23.591 405,620 +3,810 0.41% 9,568,945
2020-08-21 2020-08-19 23.565 401,810 +1,525 0.41% 9,468,519
2020-08-20 2020-08-18 23.696 400,285 +3,810 0.41% 9,485,103
2020-08-18 2020-08-14 23.591 396,475 +763 0.40% 9,353,206
2020-08-17 2020-08-13 24.037 395,712 -4,954 0.40% 9,511,734
2020-08-12 2020-08-10 22.410 400,666 -8,765 0.41% 8,978,946
2020-08-11 2020-08-07 22.463 409,431 -7,241 0.41% 9,196,858
2020-08-10 2020-08-06 22.410 416,672 -1,524 0.42% 9,337,641
2020-08-05 2020-08-03 22.043 418,196 -3,049 0.42% 9,218,158
2020-07-30 2020-07-28 21.544 421,245 -1,905 0.43% 9,075,340
2020-07-28 2020-07-24 21.387 423,150 +8,765 0.43% 9,049,758
2020-07-27 2020-07-23 21.702 414,385 +7,621 0.42% 8,992,792
2020-07-23 2020-07-21 22.410 406,764 -10,670 0.41% 9,115,602
2020-07-16 2020-07-14 21.728 417,434 +10,670 0.42% 9,069,914
2020-07-14 2020-07-10 22.226 406,764 +1,525 0.41% 9,040,884
2020-07-13 2020-07-09 22.410 405,239 -7,622 0.41% 9,081,427
2020-07-09 2020-07-07 22.620 412,861 -1,143 0.42% 9,338,909
2020-07-07 2020-07-03 23.407 414,004 -4,192 0.42% 9,690,683
2020-07-06 2020-07-02 23.250 418,196 -1,524 0.42% 9,722,962
2020-07-03 2020-06-30 22.725 419,720 +7,621 0.43% 9,538,115
2020-07-02 2020-06-29 22.174 412,099 +3,811 0.42% 9,137,834
2020-06-30 2020-06-26 22.279 408,288 -1,143 0.41% 9,096,185
2020-06-26 2020-06-23 22.725 409,431 +6,478 0.41% 9,304,298
2020-06-23 2020-06-19 22.672 402,953 +7,622 0.41% 9,135,938
2020-06-19 2020-06-17 22.567 395,331 -10,671 0.40% 8,921,632
2020-06-18 2020-06-16 21.911 406,002 -5,716 0.41% 8,896,100
2020-06-17 2020-06-15 21.728 411,718 +9,908 0.42% 8,945,718
2020-06-15 2020-06-11 22.358 401,810 +3,811 0.41% 8,983,495
2020-06-09 2020-06-05 22.305 397,999 -3,049 0.40% 8,877,402
2020-06-03 2020-06-01 21.360 401,048 -3,048 0.41% 8,566,546
2020-06-02 2020-05-29 20.993 404,096 +762 0.41% 8,483,197
2020-05-29 2020-05-27 20.967 403,334 +6,097 0.41% 8,456,616
2020-05-27 2020-05-25 21.203 397,237 +2,668 0.40% 8,422,598
2020-05-26 2020-05-22 22.043 394,569 +5,716 0.40% 8,697,356
2020-05-25 2020-05-21 23.092 388,853 +1,524 0.39% 8,979,520
2020-05-20 2020-05-18 23.171 387,329 -1,524 0.39% 8,974,819
2020-05-13 2020-05-11 24.536 388,853 +2,286 0.39% 9,540,740
2020-05-12 2020-05-08 24.667 386,567 +382 0.39% 9,535,372
2020-05-08 2020-05-06 24.877 386,185 -3,811 0.39% 9,607,021
2020-05-07 2020-05-05 25.402 389,996 -3,430 0.40% 9,906,506
2020-05-06 2020-05-04 24.509 393,426 +6,859 0.40% 9,642,617
2020-05-05 2020-04-29 24.378 386,567 -3,048 0.39% 9,423,788
2020-05-04 2020-04-28 23.853 389,615 -3,049 0.39% 9,293,612
2020-04-29 2020-04-27 22.935 392,664 -4,192 0.40% 9,005,701
2020-04-27 2020-04-23 22.961 396,856 +1,525 0.40% 9,112,258
2020-04-24 2020-04-22 22.620 395,331 +3,810 0.40% 8,942,380
2020-04-23 2020-04-21 23.092 391,521 +3,049 0.40% 9,041,130
2020-04-21 2020-04-17 24.168 388,472 -381 0.39% 9,388,676
2020-04-20 2020-04-16 23.801 388,853 +5,335 0.39% 9,255,028
2020-04-17 2020-04-15 23.880 383,518 +3,430 0.39% 9,158,243
2020-04-15 2020-04-09 23.748 380,088 -1,906 0.38% 9,026,466
2020-04-14 2020-04-08 22.121 381,994 -381 0.39% 8,450,241
2020-04-06 2020-04-02 19.681 382,375 +2,668 0.39% 7,525,507
2020-04-03 2020-04-01 19.812 379,707 +381 0.38% 7,522,818
2020-03-31 2020-03-27 19.681 379,326 +2,668 0.38% 7,465,500
2020-03-23 2020-03-19 20.180 376,658 -763 0.38% 7,600,787
2020-03-20 2020-03-18 20.862 377,421 +2,287 0.38% 7,873,688
2020-03-17 2020-03-13 22.567 375,134 -1,524 0.38% 8,465,837
2020-03-09 2020-03-05 25.480 376,658 -763 0.38% 9,597,352
2020-03-03 2020-02-28 24.955 377,421 +763 0.38% 9,418,713
2020-02-25 2020-02-21 25.480 376,658 -3,049 0.38% 9,597,352
2020-02-21 2020-02-19 25.454 379,707 -3,049 0.38% 9,665,077
2020-02-20 2020-02-18 25.139 382,756 +381 0.39% 9,622,159
2020-01-31 2020-01-29 24.850 382,375 -9,908 0.39% 9,502,207
2020-01-30 2020-01-24 25.690 392,283 +5,335 0.40% 10,077,833
2020-01-23 2020-01-21 26.084 386,948 -1,143 0.39% 10,093,086
2020-01-22 2020-01-20 26.635 388,091 -1,143 0.39% 10,336,764
2020-01-20 2020-01-16 26.832 389,234 +1,143 0.39% 10,443,813
2020-01-17 2020-01-15 26.504 388,091 +2,287 0.39% 10,285,844
2020-01-16 2020-01-14 26.569 385,804 +3,810 0.39% 10,250,540
2020-01-15 2020-01-13 27.291 381,994 -9,527 0.39% 10,424,972
2020-01-10 2020-01-08 25.716 391,521 +6,860 0.40% 10,068,532
2020-01-09 2020-01-07 25.953 384,661 +1,143 0.39% 9,982,963
2020-01-06 2020-01-02 26.058 383,518 -381 0.39% 9,993,555
2020-01-02 2019-12-27 26.058 383,899 +5,716 0.39% 10,003,483
2019-12-23 2019-12-19 25.769 378,183 +3,049 0.38% 9,745,373
2019-12-20 2019-12-18 25.979 375,134 -7,622 0.38% 9,745,556
2019-12-13 2019-12-11 26.058 382,756 +1,525 0.39% 9,973,699
2019-12-12 2019-12-10 26.504 381,231 +7,621 0.39% 10,104,029
2019-12-10 2019-12-06 27.460 373,610 +313 0.38% 10,259,241
2019-12-06 2019-12-04 27.526 373,297 -2,261 0.38% 10,275,406
2019-12-03 2019-11-29 27.990 375,558 +377 0.38% 10,512,012
2019-11-29 2019-11-27 27.194 375,181 -1,131 0.38% 10,202,840
2019-11-28 2019-11-26 27.062 376,312 +3,392 0.39% 10,183,677
2019-11-25 2019-11-21 27.062 372,920 +4,146 0.38% 10,091,883
2019-11-21 2019-11-19 27.261 368,774 +13,946 0.38% 10,053,065
2019-11-20 2019-11-18 27.062 354,828 +1,508 0.36% 9,602,281
2019-11-13 2019-11-11 27.592 353,320 -7,539 0.36% 9,748,952
2019-11-12 2019-11-08 28.521 360,859 +1,508 0.37% 10,292,062
2019-10-28 2019-10-24 27.128 359,351 -754 0.37% 9,748,517
2019-10-24 2019-10-22 27.194 360,105 +3,769 0.37% 9,792,856
2019-10-21 2019-10-17 27.128 356,336 +1,131 0.36% 9,666,726
2019-10-17 2019-10-15 26.929 355,205 -4,146 0.36% 9,565,364
2019-10-16 2019-10-14 27.393 359,351 +9,046 0.37% 9,843,857
2019-10-14 2019-10-10 26.319 350,305 +3,769 0.36% 9,219,649
2019-10-11 2019-10-09 27.393 346,536 +1,131 0.35% 9,492,810
2019-10-10 2019-10-08 28.057 345,405 -2,262 0.35% 9,690,928
2019-10-09 2019-10-04 28.521 347,667 -753 0.36% 9,915,813
2019-10-04 2019-10-02 28.786 348,420 -754 0.36% 10,029,729
2019-09-25 2019-09-23 29.516 349,174 +754 0.36% 10,306,193
2019-09-23 2019-09-19 30.643 348,420 +1,884 0.36% 10,676,808
2019-09-19 2019-09-17 30.577 346,536 -4,523 0.35% 10,596,091
2019-09-13 2019-09-11 31.307 351,059 +754 0.36% 10,990,526
2019-09-12 2019-09-10 33.811 350,305 +2,262 0.36% 11,844,052
2019-09-11 2019-09-09 33.742 348,043 +9,249 0.36% 11,743,703
2019-09-10 2019-09-06 33.536 338,794 -364 0.36% 11,361,917
2019-09-09 2019-09-05 32.919 339,158 +8,748 0.36% 11,164,785
2019-09-06 2019-09-04 33.056 330,410 -1,093 0.35% 10,922,128
2019-09-04 2019-09-02 32.028 331,503 -365 0.35% 10,617,234
2019-09-03 2019-08-30 32.370 331,868 +4,010 0.35% 10,742,724
2019-09-02 2019-08-29 32.508 327,858 +1,458 0.35% 10,657,889
2019-08-29 2019-08-27 32.576 326,400 -364 0.35% 10,632,878
2019-08-28 2019-08-26 32.576 326,764 -20,779 0.35% 10,644,735
2019-08-26 2019-08-22 33.193 347,543 +729 0.37% 11,536,152
2019-08-23 2019-08-21 33.262 346,814 +2,188 0.37% 11,535,739
2019-08-22 2019-08-20 33.879 344,626 -729 0.36% 11,675,676
2019-08-20 2019-08-16 32.919 345,355 +729 0.37% 11,368,785
2019-08-19 2019-08-15 32.370 344,626 -729 0.36% 11,155,707
2019-08-15 2019-08-13 32.370 345,355 +729 0.37% 11,179,305
2019-08-14 2019-08-12 33.674 344,626 -1,094 0.36% 11,604,771
2019-08-13 2019-08-09 34.428 345,720 +2,552 0.37% 11,902,420
2019-08-12 2019-08-08 34.428 343,168 +364 0.36% 11,814,560
2019-08-08 2019-08-06 34.016 342,804 +729 0.36% 11,660,968
2019-08-07 2019-08-05 34.085 342,075 +7,655 0.36% 11,659,630
2019-08-06 2019-08-02 35.182 334,420 -12,394 0.35% 11,765,670
2019-08-05 2019-08-01 35.251 346,814 -3,645 0.37% 12,225,505
2019-08-02 2019-07-31 35.457 350,459 +3,645 0.37% 12,426,099
2019-08-01 2019-07-30 35.731 346,814 -1,458 0.37% 12,392,000
2019-07-31 2019-07-29 35.457 348,272 -2,916 0.37% 12,348,555
2019-07-30 2019-07-26 35.868 351,188 +729 0.37% 12,596,457
2019-07-29 2019-07-25 36.074 350,459 -2,916 0.37% 12,642,414
2019-07-25 2019-07-23 35.457 353,375 +1,093 0.37% 12,529,491
2019-07-24 2019-07-22 35.731 352,282 +1,094 0.37% 12,587,377
2019-07-23 2019-07-19 36.074 351,188 -729 0.37% 12,668,712
2019-07-22 2019-07-18 35.662 351,917 -2,552 0.37% 12,550,200
2019-07-18 2019-07-16 35.525 354,469 +729 0.38% 12,592,590
2019-07-16 2019-07-12 35.457 353,740 +1,458 0.37% 12,542,432
2019-07-15 2019-07-11 35.525 352,282 +3,646 0.37% 12,514,897
2019-07-12 2019-07-10 35.457 348,636 +1,458 0.37% 12,361,462
2019-07-11 2019-07-09 35.662 347,178 +14,581 0.37% 12,381,196
2019-07-10 2019-07-08 36.005 332,597 -3,281 0.35% 11,975,253
2019-07-09 2019-07-05 35.594 335,878 +6,197 0.36% 11,955,176
2019-07-08 2019-07-04 35.319 329,681 +21,143 0.35% 11,644,161
2019-07-05 2019-07-03 35.937 308,538 +8,749 0.33% 11,087,841
2019-07-04 2019-07-02 36.211 299,789 +3,645 0.32% 10,855,671
2019-07-03 2019-06-28 36.897 296,144 +7,655 0.31% 10,926,782
2019-07-02 2019-06-27 39.503 288,489 -364 0.31% 11,396,167
2019-06-28 2019-06-26 39.297 288,853 -1,094 0.31% 11,351,116
2019-06-27 2019-06-25 39.229 289,947 -1,823 0.31% 11,374,222
2019-06-25 2019-06-21 40.189 291,770 +4,739 0.31% 11,725,876
2019-06-24 2019-06-20 40.052 287,031 +1,823 0.30% 11,496,052
2019-06-21 2019-06-19 40.189 285,208 +729 0.30% 11,462,158
2019-06-20 2019-06-18 39.777 284,479 -365 0.30% 11,315,800
2019-06-17 2019-06-13 39.229 284,844 +1,823 0.30% 11,174,038
2019-06-14 2019-06-12 38.954 283,021 -13,852 0.30% 11,024,885
2019-06-11 2019-06-06 38.131 296,873 -1,458 0.31% 11,320,160
2019-06-10 2019-06-05 37.857 298,331 -4,010 0.32% 11,293,915
2019-06-06 2019-06-04 37.446 302,341 -364 0.32% 11,321,312
2019-06-04 2019-05-31 37.446 302,705 -17,133 0.32% 11,334,942
2019-06-03 2019-05-30 37.034 319,838 -365 0.34% 11,844,886
2019-05-31 2019-05-29 37.171 320,203 -2,187 0.34% 11,902,323
2019-05-30 2019-05-28 37.720 322,390 -3,645 0.34% 12,160,496
2019-05-27 2019-05-23 36.211 326,035 -2,552 0.35% 11,806,066
2019-05-23 2019-05-21 35.594 328,587 +364 0.35% 11,695,661
2019-05-14 2019-05-09 36.691 328,223 +1,823 0.35% 12,042,866
2019-05-08 2019-05-06 36.897 326,400 -2,187 0.35% 12,043,133
2019-05-06 2019-05-02 37.377 328,587 +32,808 0.35% 12,281,571
2019-05-03 2019-04-30 37.651 295,779 +5,468 0.31% 11,136,449
2019-04-04 2019-04-02 37.857 290,311 +729 0.31% 10,990,302
2019-04-03 2019-04-01 37.788 289,582 +729 0.31% 10,942,844
2019-04-02 2019-03-29 37.926 288,853 -729 0.31% 10,954,916
2019-03-29 2019-03-27 37.240 289,582 +729 0.31% 10,783,964
2019-03-26 2019-03-22 37.514 288,853 +2,551 0.31% 10,836,057
2019-03-19 2019-03-15 37.446 286,302 -729 0.31% 10,720,723
2019-03-12 2019-03-08 37.514 287,031 -2,187 0.31% 10,767,706
2019-03-08 2019-03-06 37.994 289,218 -7,290 0.31% 10,988,594
2019-03-07 2019-03-05 37.651 296,508 -7,291 0.32% 11,163,897
2019-03-06 2019-03-04 37.788 303,799 +729 0.32% 11,480,082
2019-03-05 2019-03-01 37.514 303,070 -729 0.32% 11,369,394
2019-03-04 2019-02-28 37.514 303,799 -2,187 0.32% 11,396,742
2019-03-01 2019-02-27 37.651 305,986 -1,094 0.33% 11,520,755
2019-02-27 2019-02-25 37.583 307,080 -2,916 0.33% 11,540,886
2019-02-26 2019-02-22 37.171 309,996 -365 0.33% 11,522,917
2019-02-25 2019-02-21 37.308 310,361 +1,459 0.33% 11,579,054
2019-02-21 2019-02-19 37.240 308,902 -2,188 0.33% 11,503,437
2019-02-19 2019-02-15 37.034 311,090 +4,010 0.33% 11,520,912
2019-02-18 2019-02-14 37.857 307,080 +10,572 0.33% 11,625,126
2019-02-14 2019-02-12 37.788 296,508 -3,646 0.32% 11,204,567
2019-02-13 2019-02-11 37.446 300,154 -1,458 0.32% 11,239,418
2019-02-11 2019-02-04 37.377 301,612 -364 0.32% 11,273,329
2019-02-08 2019-01-31 36.828 301,976 -7,656 0.32% 11,121,254
2019-01-31 2019-01-29 36.554 309,632 -9,842 0.33% 11,318,271
2019-01-30 2019-01-28 36.348 319,474 -1,093 0.34% 11,612,305
2019-01-29 2019-01-25 36.211 320,567 -7,291 0.34% 11,608,064
2019-01-28 2019-01-24 36.280 327,858 -729 0.35% 11,894,564
2019-01-25 2019-01-23 35.731 328,587 -2,187 0.35% 11,740,731
2019-01-22 2019-01-18 35.388 330,774 +2,187 0.35% 11,705,450
2019-01-21 2019-01-17 35.594 328,587 +7,290 0.35% 11,695,661
2019-01-15 2019-01-11 35.662 321,297 -1,093 0.34% 11,458,218
2019-01-11 2019-01-09 35.525 322,390 +5,103 0.34% 11,452,977
2018-12-28 2018-12-24 35.525 317,287 -5,832 0.34% 11,271,691
2018-12-10 2018-12-06 37.479 323,119 +4,787 0.34% 12,110,189
2018-12-06 2018-12-04 37.688 318,332 +1,079 0.34% 11,997,182
2018-12-05 2018-12-03 37.618 317,253 +8,629 0.34% 11,934,457
2018-12-03 2018-11-29 37.688 308,624 +5,033 0.33% 11,631,310
2018-11-29 2018-11-27 37.479 303,591 +29,482 0.33% 11,378,298
2018-11-28 2018-11-26 40.121 274,109 -8,629 0.30% 10,997,621
2018-11-26 2018-11-22 39.148 282,738 -5,752 0.31% 11,068,588
2018-11-21 2018-11-19 38.522 288,490 -1,079 0.31% 11,113,227
2018-11-19 2018-11-15 38.870 289,569 -1,438 0.31% 11,255,467
2018-11-16 2018-11-14 38.105 291,007 -33,077 0.31% 11,088,777
2018-11-15 2018-11-13 37.270 324,084 -719 0.35% 12,078,751
2018-11-02 2018-10-31 36.366 324,803 -719 0.35% 11,811,944
2018-10-30 2018-10-26 35.880 325,522 +1,438 0.35% 11,679,647
2018-10-29 2018-10-25 35.602 324,084 -1,438 0.35% 11,537,911
2018-10-23 2018-10-19 36.366 325,522 +719 0.35% 11,838,091
2018-10-15 2018-10-11 36.088 324,803 +1,438 0.35% 11,721,604
2018-10-12 2018-10-10 36.784 323,365 +3,020 0.35% 11,894,559
2018-09-28 2018-09-26 38.383 320,345 +32,358 0.35% 12,295,797
2018-09-18 2018-09-14 38.661 287,987 +4,314 0.31% 11,133,900
2018-09-14 2018-09-12 38.939 283,673 -359 0.31% 11,046,016
2018-09-12 2018-09-10 42.817 284,032 +3,595 0.31% 12,161,445
2018-09-11 2018-09-07 43.105 280,437 +9,915 0.30% 12,088,376
2018-09-07 2018-09-05 43.105 270,522 -694 0.30% 11,660,985
2018-09-03 2018-08-30 43.178 271,216 -1,387 0.30% 11,710,451
2018-08-29 2018-08-27 42.961 272,603 +693 0.31% 11,711,388
2018-08-24 2018-08-22 42.673 271,910 -2,081 0.30% 11,603,216
2018-08-21 2018-08-17 42.457 273,991 -693 0.31% 11,632,768
2018-08-14 2018-08-10 43.394 274,684 -4,162 0.31% 11,919,590
2018-08-13 2018-08-09 43.178 278,846 -694 0.31% 12,039,895
2018-08-10 2018-08-08 42.961 279,540 -693 0.31% 12,009,411
2018-08-09 2018-08-07 43.033 280,233 -2,081 0.31% 12,059,383
2018-08-06 2018-08-02 42.168 282,314 -694 0.32% 11,904,736
2018-08-03 2018-08-01 43.105 283,008 -1,387 0.32% 12,199,201
2018-08-01 2018-07-30 42.889 284,395 +693 0.32% 12,197,488
2018-07-31 2018-07-27 42.889 283,702 -693 0.32% 12,167,766
2018-07-27 2018-07-25 42.961 284,395 +1,040 0.32% 12,217,988
2018-07-26 2018-07-24 43.033 283,355 -3,468 0.32% 12,193,733
2018-07-20 2018-07-18 42.601 286,823 +1,387 0.32% 12,218,923
2018-07-13 2018-07-11 42.313 285,436 +2,081 0.32% 12,077,536
2018-07-10 2018-07-06 42.313 283,355 +2,428 0.32% 11,989,483
2018-07-09 2018-07-05 42.529 280,927 +1,040 0.32% 11,947,498
2018-07-05 2018-07-03 43.033 279,887 +694 0.31% 12,044,493
2018-07-04 2018-06-29 43.250 279,193 +1,041 0.31% 12,075,003
2018-06-29 2018-06-27 43.250 278,152 -1,388 0.31% 12,029,980
2018-06-28 2018-06-26 44.043 279,540 +1,388 0.31% 12,311,661
2018-06-21 2018-06-19 44.475 278,152 -1,735 0.31% 12,370,830
2018-06-20 2018-06-15 44.547 279,887 -693 0.31% 12,468,169
2018-06-15 2018-06-13 44.835 280,580 -2,081 0.32% 12,579,940
2018-06-14 2018-06-12 44.619 282,661 -4,509 0.32% 12,612,118
2018-06-13 2018-06-11 44.691 287,170 -3,815 0.32% 12,834,006
2018-06-11 2018-06-07 44.908 290,985 -6,936 0.33% 13,067,428
2018-06-08 2018-06-06 44.763 297,921 -6,937 0.33% 13,335,957
2018-06-07 2018-06-05 44.691 304,858 -5,549 0.34% 13,624,506
2018-06-06 2018-06-04 44.691 310,407 -13,873 0.35% 13,872,498
2018-05-28 2018-05-24 44.980 324,280 -1,734 0.36% 14,586,001
2018-05-23 2018-05-18 43.322 326,014 +1,387 0.37% 14,123,496
2018-05-21 2018-05-17 43.610 324,627 +1,734 0.36% 14,157,008
2018-05-18 2018-05-16 43.682 322,893 +1,388 0.36% 14,104,663
2018-05-17 2018-05-15 44.619 321,505 +693 0.36% 14,345,307
2018-05-15 2018-05-11 45.124 320,812 +20,116 0.36% 14,476,261
2018-05-14 2018-05-10 45.124 300,696 -2,428 0.34% 13,568,551
2018-05-11 2018-05-09 44.115 303,124 -1,387 0.34% 13,372,211
2018-05-10 2018-05-08 43.322 304,511 -6,243 0.34% 13,191,948
2018-05-09 2018-05-07 43.322 310,754 -1,387 0.35% 13,462,406
2018-05-08 2018-05-04 43.322 312,141 -2,775 0.35% 13,522,493
2018-05-07 2018-05-03 42.961 314,916 +4,162 0.35% 13,529,211
2018-05-04 2018-05-02 43.250 310,754 +4,856 0.35% 13,440,006
2018-05-03 2018-04-30 43.250 305,898 +693 0.34% 13,229,985
2018-04-20 2018-04-18 43.250 305,205 +2,428 0.34% 13,200,013
2018-04-12 2018-04-10 44.259 302,777 +694 0.34% 13,400,553
2018-04-11 2018-04-09 44.115 302,083 +1,387 0.34% 13,326,288
2018-04-06 2018-04-03 44.043 300,696 +2,775 0.34% 13,243,426
2018-03-29 2018-03-27 44.475 297,921 +38,150 0.34% 13,250,057
2018-03-27 2018-03-23 44.835 259,771 -1,387 0.29% 11,646,958
2018-03-13 2018-03-09 46.061 261,158 +694 0.29% 12,029,170
2018-03-09 2018-03-07 46.638 260,464 -4,162 0.29% 12,147,404
2018-03-08 2018-03-06 46.782 264,626 -2,428 0.30% 12,379,659
2018-03-02 2018-02-28 47.070 267,054 -6,590 0.30% 12,570,245
2018-02-27 2018-02-23 47.286 273,644 -1,734 0.31% 12,939,612
2018-02-23 2018-02-21 47.575 275,378 -694 0.31% 13,101,006
2018-02-21 2018-02-15 46.638 276,072 +694 0.31% 12,875,323
2018-02-20 2018-02-13 46.565 275,378 -28,093 0.31% 12,823,106
2018-02-14 2018-02-12 44.403 303,471 -7,283 0.34% 13,475,019
2018-02-09 2018-02-07 45.917 310,754 +1,387 0.35% 14,268,806
2018-02-08 2018-02-06 45.845 309,367 +34,683 0.35% 14,182,820
2018-02-07 2018-02-05 47.358 274,684 -3,815 0.31% 13,008,589
2018-01-30 2018-01-26 46.421 278,499 -2,775 0.31% 12,928,287
2018-01-26 2018-01-24 46.133 281,274 +6,937 0.32% 12,976,006
2018-01-25 2018-01-23 46.493 274,337 +1,387 0.31% 12,754,856
2018-01-23 2018-01-19 47.070 272,950 -1,387 0.31% 12,847,770
2018-01-22 2018-01-18 46.710 274,337 +4,161 0.31% 12,814,181
2018-01-15 2018-01-11 46.854 270,176 -2,774 0.30% 12,658,773
2018-01-09 2018-01-05 47.430 272,950 -3,122 0.31% 12,946,145
2018-01-08 2018-01-04 47.358 276,072 -28,439 0.31% 13,074,323
2018-01-05 2018-01-03 46.638 304,511 -5,549 0.34% 14,201,648
2018-01-04 2018-01-02 46.205 310,060 -347 0.35% 14,326,340
2018-01-03 2017-12-29 46.133 310,407 -2,081 0.35% 14,319,998
2018-01-02 2017-12-28 46.493 312,488 -2,775 0.35% 14,528,626
2017-12-29 2017-12-27 46.565 315,263 -693 0.36% 14,680,370
2017-12-22 2017-12-20 47.503 315,956 -5,549 0.36% 15,008,715
2017-12-21 2017-12-19 47.575 321,505 -16,648 0.36% 15,295,481
2017-12-20 2017-12-18 47.358 338,153 -22,197 0.38% 16,014,379
2017-12-19 2017-12-15 47.358 360,350 -6,242 0.41% 17,065,592
2017-12-18 2017-12-14 46.854 366,592 -3,469 0.41% 17,176,229
2017-12-15 2017-12-13 46.638 370,061 -7,977 0.42% 17,258,739
2017-12-14 2017-12-12 46.349 378,038 -5,549 0.43% 17,521,767
2017-12-13 2017-12-11 46.061 383,587 -693 0.43% 17,668,359
2017-12-12 2017-12-08 47.249 384,280 -8,324 0.43% 18,156,926
2017-12-11 2017-12-07 47.030 392,604 -2,374 0.44% 18,464,348
2017-12-08 2017-12-06 46.520 394,978 -4,800 0.45% 18,374,399
2017-12-07 2017-12-05 47.103 399,778 -5,143 0.46% 18,830,895
2017-12-04 2017-11-30 45.864 404,921 +1,371 0.46% 18,571,222
2017-12-01 2017-11-29 45.791 403,550 -2,057 0.46% 18,478,918
2017-11-30 2017-11-28 45.864 405,607 +6,515 0.46% 18,602,685
2017-11-29 2017-11-27 44.478 399,092 -2,058 0.46% 17,750,983
2017-11-27 2017-11-23 44.406 401,150 -2,057 0.46% 17,813,269
2017-11-22 2017-11-20 44.041 403,207 +686 0.46% 17,757,611
2017-11-21 2017-11-17 44.551 402,521 +686 0.46% 17,932,849
2017-11-15 2017-11-13 44.989 401,835 -343 0.46% 18,078,087
2017-11-14 2017-11-10 44.916 402,178 +686 0.46% 18,064,193
2017-11-10 2017-11-08 44.697 401,492 +9,600 0.46% 17,945,556
2017-11-06 2017-11-02 45.062 391,892 +2,743 0.45% 17,659,338
2017-11-03 2017-11-01 45.353 389,149 +3,428 0.44% 17,649,234
2017-10-30 2017-10-26 45.426 385,721 +3,429 0.44% 17,521,887
2017-10-27 2017-10-25 45.645 382,292 +1,371 0.44% 17,449,745
2017-10-26 2017-10-24 45.499 380,921 +10,629 0.43% 17,331,616
2017-10-25 2017-10-23 45.864 370,292 +7,886 0.42% 16,983,004
2017-10-20 2017-10-18 47.103 362,406 -4,114 0.41% 17,070,547
2017-10-19 2017-10-17 46.812 366,520 -686 0.42% 17,157,431
2017-10-17 2017-10-13 46.666 367,206 -686 0.42% 17,135,994
2017-10-16 2017-10-12 46.666 367,892 +2,057 0.42% 17,168,006
2017-10-13 2017-10-11 46.155 365,835 +6,172 0.42% 16,885,289
2017-10-12 2017-10-10 45.937 359,663 +8,229 0.41% 16,521,743
2017-10-10 2017-10-06 46.010 351,434 +5,485 0.40% 16,169,354
2017-09-29 2017-09-27 44.406 345,949 +686 0.39% 15,362,041
2017-09-21 2017-09-19 45.353 345,263 +343 0.39% 15,658,854
2017-09-18 2017-09-14 45.791 344,920 +686 0.39% 15,794,198
2017-09-15 2017-09-13 45.645 344,234 +4,114 0.39% 15,712,585
2017-09-14 2017-09-12 45.791 340,120 +343 0.39% 15,574,401
2017-09-13 2017-09-11 49.607 339,777 +2,400 0.39% 16,855,248
2017-09-12 2017-09-08 49.682 337,377 +17,707 0.38% 16,761,626
2017-09-11 2017-09-07 49.607 319,670 +12,601 0.38% 15,857,804
2017-09-08 2017-09-06 49.607 307,069 +3,316 0.36% 15,232,709
2017-09-07 2017-09-05 49.456 303,753 +1,658 0.36% 15,022,413
2017-09-05 2017-09-01 49.607 302,095 -5,969 0.36% 14,985,965
2017-09-04 2017-08-31 49.230 308,064 -1,326 0.36% 15,165,942
2017-09-01 2017-08-30 48.928 309,390 +1,326 0.36% 15,137,921
2017-08-31 2017-08-29 48.325 308,064 +9,285 0.36% 14,887,242
2017-08-30 2017-08-28 48.401 298,779 +6,633 0.35% 14,461,068
2017-08-22 2017-08-18 48.250 292,146 -664 0.34% 14,095,977
2017-08-21 2017-08-17 48.401 292,810 -663 0.35% 14,172,165
2017-08-18 2017-08-16 48.401 293,473 -1,990 0.35% 14,204,255
2017-08-15 2017-08-11 48.325 295,463 -1,658 0.35% 14,278,297
2017-08-10 2017-08-08 49.305 297,121 -4,642 0.35% 14,649,620
2017-08-09 2017-08-07 49.305 301,763 +663 0.36% 14,878,495
2017-08-08 2017-08-04 49.004 301,100 +8,954 0.36% 14,755,006
2017-08-07 2017-08-03 48.778 292,146 +994 0.34% 14,250,152
2017-07-31 2017-07-27 48.702 291,152 +664 0.34% 14,179,717
2017-07-28 2017-07-26 48.401 290,488 +1,326 0.34% 14,059,779
2017-07-27 2017-07-25 48.551 289,162 +1,326 0.34% 14,039,200
2017-07-26 2017-07-24 48.174 287,836 -1,326 0.34% 13,866,321
2017-07-25 2017-07-21 48.174 289,162 +1,658 0.34% 13,930,200
2017-07-24 2017-07-20 48.099 287,504 +6,964 0.34% 13,828,652
2017-07-21 2017-07-19 48.099 280,540 -663 0.33% 13,493,690
2017-07-20 2017-07-18 47.496 281,203 +1,326 0.33% 13,355,980
2017-07-19 2017-07-17 48.401 279,877 -1,326 0.33% 13,546,201
2017-07-18 2017-07-14 48.702 281,203 +1,326 0.33% 13,695,180
2017-07-17 2017-07-13 49.004 279,877 +5,637 0.33% 13,715,001
2017-07-14 2017-07-12 49.230 274,240 +3,980 0.32% 13,500,792
2017-07-13 2017-07-11 49.381 270,260 +8,621 0.32% 13,345,607
2017-07-07 2017-07-05 49.531 261,639 -331 0.31% 12,959,347
2017-07-06 2017-07-04 49.984 261,970 -1,658 0.31% 13,094,242
2017-07-05 2017-07-03 50.964 263,628 -49,078 0.31% 13,435,490
2017-06-29 2017-06-27 49.682 312,706 +995 0.37% 15,535,917
2017-06-28 2017-06-26 49.682 311,711 +5,305 0.37% 15,486,483
2017-06-27 2017-06-23 49.682 306,406 +10,280 0.36% 15,222,919
2017-06-26 2017-06-22 50.361 296,126 +44,436 0.35% 14,913,112
2017-06-23 2017-06-21 52.245 251,690 -2,653 0.30% 13,149,658
2017-06-22 2017-06-20 50.511 254,343 +1,326 0.30% 12,847,241
2017-06-20 2017-06-16 49.456 253,017 +1,327 0.30% 12,513,212
2017-06-19 2017-06-15 49.607 251,690 +663 0.30% 12,485,534
2017-06-16 2017-06-14 49.381 251,027 +3,648 0.30% 12,395,870
2017-06-15 2017-06-13 49.758 247,379 -995 0.29% 12,308,979
2017-06-14 2017-06-12 49.531 248,374 -4,643 0.29% 12,302,313
2017-06-13 2017-06-09 50.059 253,017 +995 0.30% 12,665,812
2017-06-12 2017-06-08 50.511 252,022 +995 0.30% 12,730,004
2017-06-09 2017-06-07 50.436 251,027 +1,990 0.30% 12,660,820
2017-06-08 2017-06-06 49.758 249,037 +994 0.29% 12,391,477
2017-06-07 2017-06-05 49.381 248,043 +1,990 0.29% 12,248,518
2017-06-05 2017-06-01 49.305 246,053 +2,653 0.29% 12,131,701
2017-05-31 2017-05-26 50.135 243,400 -663 0.29% 12,202,744
2017-05-29 2017-05-25 50.511 244,063 -1,327 0.29% 12,327,983
2017-05-25 2017-05-23 49.682 245,390 +2,653 0.29% 12,191,511
2017-05-24 2017-05-22 49.607 242,737 +3,979 0.29% 12,041,404
2017-05-23 2017-05-19 49.984 238,758 +664 0.28% 11,934,019
2017-05-18 2017-05-16 50.511 238,094 +994 0.28% 12,026,480
2017-05-15 2017-05-11 49.305 237,100 +332 0.28% 11,690,271
2017-05-12 2017-05-10 49.230 236,768 -2,653 0.28% 11,656,051
2017-05-11 2017-05-09 49.456 239,421 -1,326 0.28% 11,840,808
2017-05-10 2017-05-08 47.948 240,747 +663 0.29% 11,543,387
2017-05-09 2017-05-05 47.044 240,084 +11,938 0.28% 11,294,398
2017-05-04 2017-04-28 45.536 228,146 -5,638 0.27% 10,388,792
2017-05-02 2017-04-27 46.365 233,784 +1,659 0.28% 10,839,398
2017-04-28 2017-04-26 46.591 232,125 -664 0.27% 10,814,979
2017-04-27 2017-04-25 46.667 232,789 +1,327 0.28% 10,863,465
2017-04-26 2017-04-24 46.893 231,462 -663 0.27% 10,853,888
2017-04-24 2017-04-20 47.270 232,125 -24,871 0.28% 10,972,478
2017-04-21 2017-04-19 47.270 256,996 +332 0.30% 12,148,123
2017-04-20 2017-04-18 47.496 256,664 -995 0.30% 12,190,479
2017-04-18 2017-04-12 46.667 257,659 -1,658 0.31% 12,024,063
2017-04-13 2017-04-11 46.742 259,317 +331 0.31% 12,120,986
2017-04-12 2017-04-10 46.516 258,986 +1,658 0.31% 12,046,939
2017-04-10 2017-04-06 46.591 257,328 -2,653 0.31% 11,989,216
2017-04-07 2017-04-05 46.893 259,981 +664 0.31% 12,191,223
2017-04-06 2017-04-03 46.968 259,317 -3,980 0.31% 12,179,636
2017-04-05 2017-03-31 47.044 263,297 -8,621 0.31% 12,386,419
2017-03-31 2017-03-29 44.329 271,918 -332 0.32% 12,053,982
2017-03-27 2017-03-23 44.028 272,250 -3,316 0.32% 11,986,600
2017-03-24 2017-03-22 43.953 275,566 -9,948 0.33% 12,111,821
2017-03-23 2017-03-21 44.405 285,514 -5,969 0.34% 12,678,211
2017-03-22 2017-03-20 44.405 291,483 +663 0.35% 12,943,264
2017-03-21 2017-03-17 43.726 290,820 +2,653 0.34% 12,716,498
2017-03-17 2017-03-15 42.369 288,167 -1,327 0.34% 12,209,442
2017-03-16 2017-03-14 42.068 289,494 -3,316 0.34% 12,178,366
2017-03-15 2017-03-13 42.219 292,810 -663 0.35% 12,362,013
2017-03-14 2017-03-10 42.068 293,473 -4,974 0.35% 12,345,754
2017-03-13 2017-03-09 42.219 298,447 +663 0.35% 12,599,999
2017-03-10 2017-03-08 42.595 297,784 -1,326 0.35% 12,684,258
2017-03-09 2017-03-07 42.294 299,110 +12,269 0.35% 12,650,540
2017-03-08 2017-03-06 42.822 286,841 +7,296 0.34% 12,283,011
2017-03-07 2017-03-03 43.726 279,545 -2,653 0.33% 12,223,484
2017-03-06 2017-03-02 43.877 282,198 -1,327 0.33% 12,382,040
2017-03-02 2017-02-28 43.651 283,525 -3,979 0.34% 12,376,139
2017-03-01 2017-02-27 43.877 287,504 -3,316 0.34% 12,614,852
2017-02-27 2017-02-23 44.329 290,820 +663 0.34% 12,891,898
2017-02-21 2017-02-17 44.103 290,157 -3,316 0.34% 12,796,883
2017-02-20 2017-02-16 44.329 293,473 +1,327 0.35% 13,009,504
2017-02-17 2017-02-15 44.782 292,146 -5,306 0.35% 13,082,829
2017-02-14 2017-02-10 44.329 297,452 +4,642 0.35% 13,185,891
2017-02-13 2017-02-09 44.329 292,810 -2,321 0.35% 12,980,114
2017-02-10 2017-02-08 44.329 295,131 +1,658 0.35% 13,083,003
2017-02-09 2017-02-07 44.329 293,473 -2,321 0.35% 13,009,504
2017-02-08 2017-02-06 45.159 295,794 -1,327 0.35% 13,357,693
2017-02-07 2017-02-03 44.556 297,121 +664 0.35% 13,238,418
2017-02-06 2017-02-02 43.651 296,457 +1,326 0.35% 12,940,634
2017-02-03 2017-02-01 43.651 295,131 +15,586 0.35% 12,882,752
2017-02-02 2017-01-27 43.726 279,545 -664 0.33% 12,223,484
2017-01-25 2017-01-23 43.500 280,209 +664 0.33% 12,189,143
2017-01-24 2017-01-20 42.822 279,545 -995 0.33% 11,970,584
2017-01-20 2017-01-18 43.576 280,540 -3,316 0.33% 12,224,691
2017-01-19 2017-01-17 43.349 283,856 +3,979 0.34% 12,304,988
2017-01-18 2017-01-16 43.349 279,877 +663 0.33% 12,132,501
2017-01-17 2017-01-13 42.972 279,214 +332 0.33% 11,998,510
2017-01-16 2017-01-12 43.349 278,882 +7,627 0.33% 12,089,368
2017-01-13 2017-01-11 44.254 271,255 +7,295 0.32% 12,004,142
2017-01-12 2017-01-10 44.631 263,960 +1,327 0.31% 11,780,808
2017-01-11 2017-01-09 45.083 262,633 +7,295 0.31% 11,840,383
2017-01-10 2017-01-06 43.802 255,338 +1,326 0.30% 11,184,250
2017-01-09 2017-01-05 42.294 254,012 +995 0.30% 10,743,168
2017-01-06 2017-01-04 42.445 253,017 +663 0.30% 10,739,235
2017-01-04 2016-12-30 42.671 252,354 +6,633 0.30% 10,768,170
2016-12-29 2016-12-23 42.671 245,721 +3,979 0.29% 10,485,134
2016-12-28 2016-12-22 42.746 241,742 -332 0.29% 10,333,571
2016-12-22 2016-12-20 42.520 242,074 -1,658 0.29% 10,293,013
2016-12-21 2016-12-19 44.028 243,732 +1,327 0.29% 10,731,012
2016-12-20 2016-12-16 44.933 242,405 +2,321 0.29% 10,891,886
2016-12-19 2016-12-15 43.576 240,084 +663 0.28% 10,461,798
2016-12-16 2016-12-14 44.480 239,421 +2,985 0.28% 10,649,507
2016-12-14 2016-12-12 46.139 236,436 +1,326 0.28% 10,908,883
2016-12-13 2016-12-09 47.713 235,110 +4,643 0.28% 11,217,707
2016-12-12 2016-12-08 48.399 230,467 +863 0.27% 11,154,269
2016-12-09 2016-12-07 46.569 229,604 +2,624 0.27% 10,692,501
2016-12-08 2016-12-06 48.627 226,980 +3,936 0.27% 11,037,404
2016-12-07 2016-12-05 50.304 223,044 +1,312 0.27% 11,220,007
2016-12-06 2016-12-02 49.694 221,732 +2,624 0.27% 11,018,808
2016-12-05 2016-12-01 50.228 219,108 +5,904 0.26% 11,005,311
2016-12-02 2016-11-30 51.752 213,204 +3,280 0.26% 11,033,766
2016-12-01 2016-11-29 52.438 209,924 +1,640 0.25% 11,008,019
2016-11-30 2016-11-28 56.173 208,284 +1,968 0.25% 11,699,897
2016-11-25 2016-11-23 54.496 206,316 -1,968 0.25% 11,243,399
2016-11-16 2016-11-14 53.886 208,284 +1,312 0.25% 11,223,646
2016-11-11 2016-11-09 54.877 206,972 -656 0.25% 11,358,023
2016-11-09 2016-11-07 54.572 207,628 +3,280 0.25% 11,330,722
2016-11-07 2016-11-03 53.886 204,348 +7,479 0.24% 11,011,550
2016-11-04 2016-11-02 54.115 196,869 +656 0.24% 10,653,550
2016-10-27 2016-10-25 57.011 196,213 -656 0.23% 11,186,340
2016-10-18 2016-10-14 56.935 196,869 +1,312 0.24% 11,208,735
2016-10-14 2016-10-12 57.240 195,557 -656 0.23% 11,193,656
2016-10-13 2016-10-11 57.926 196,213 +328 0.23% 11,365,800
2016-10-12 2016-10-07 57.240 195,885 +656 0.23% 11,212,431
2016-10-11 2016-10-06 57.545 195,229 -4,592 0.23% 11,234,401
2016-10-07 2016-10-05 57.697 199,821 -656 0.24% 11,529,107
2016-10-03 2016-09-29 55.639 200,477 -984 0.24% 11,154,396
2016-09-30 2016-09-28 55.868 201,461 +328 0.24% 11,255,210
2016-09-28 2016-09-26 53.353 201,133 -328 0.24% 10,730,996
2016-09-27 2016-09-23 54.191 201,461 +1,640 0.24% 10,917,400
2016-09-26 2016-09-22 55.258 199,821 +984 0.24% 11,041,747
2016-09-21 2016-09-19 56.859 198,837 -6,560 0.24% 11,305,628
2016-09-19 2016-09-14 56.249 205,397 -1,968 0.25% 11,553,381
2016-09-15 2016-09-13 55.715 207,365 +1,312 0.25% 11,553,445
2016-09-14 2016-09-12 59.187 206,053 +2,624 0.25% 12,195,606
2016-09-13 2016-09-09 60.596 203,429 +9,852 0.24% 12,326,973
2016-09-12 2016-09-08 60.283 193,577 -638 0.24% 11,669,362
2016-09-06 2016-09-02 59.500 194,215 +3,193 0.24% 11,555,773
2016-09-05 2016-09-01 59.343 191,022 -12,773 0.23% 11,335,880
2016-09-01 2016-08-30 59.343 203,795 +958 0.25% 12,093,872
2016-08-31 2016-08-29 60.126 202,837 +3,193 0.25% 12,195,821
2016-08-29 2016-08-25 60.753 199,644 +1,277 0.25% 12,128,878
2016-08-25 2016-08-23 60.753 198,367 +320 0.24% 12,051,297
2016-08-24 2016-08-22 60.518 198,047 +638 0.24% 11,985,341
2016-08-23 2016-08-19 60.518 197,409 +1,278 0.24% 11,946,731
2016-08-22 2016-08-18 61.066 196,131 +958 0.24% 11,976,874
2016-08-19 2016-08-17 61.457 195,173 -3,513 0.24% 11,994,773
2016-08-18 2016-08-16 60.987 198,686 +5,429 0.24% 12,117,342
2016-08-17 2016-08-15 61.927 193,257 -2,874 0.24% 11,967,801
2016-08-16 2016-08-12 61.379 196,131 -29,379 0.24% 12,038,294
2016-08-15 2016-08-11 60.987 225,510 -4,151 0.28% 13,753,268
2016-08-12 2016-08-10 59.970 229,661 +2,874 0.28% 13,772,686
2016-08-11 2016-08-09 60.674 226,787 -7,664 0.28% 13,760,129
2016-08-10 2016-08-08 61.222 234,451 +1,277 0.29% 14,353,621
2016-08-09 2016-08-05 58.952 233,174 -7,025 0.29% 13,746,044
2016-08-08 2016-08-04 58.482 240,199 +2,874 0.30% 14,047,351
2016-08-05 2016-08-03 56.447 237,325 +2,555 0.29% 13,396,193
2016-08-04 2016-08-01 56.760 234,770 +1,277 0.29% 13,325,492
2016-08-03 2016-07-29 56.995 233,493 -638 0.29% 13,307,849
2016-08-01 2016-07-28 58.247 234,131 +7,025 0.29% 13,637,491
2016-07-29 2016-07-27 59.343 227,106 +3,193 0.28% 13,477,224
2016-07-28 2016-07-26 57.073 223,913 -33,529 0.28% 12,779,371
2016-07-27 2016-07-25 55.664 257,442 +638 0.32% 14,330,180
2016-07-26 2016-07-22 54.881 256,804 -2,874 0.32% 14,093,616
2016-07-25 2016-07-21 54.489 259,678 -638 0.32% 14,149,694
2016-07-22 2016-07-20 54.176 260,316 +638 0.32% 14,102,938
2016-07-21 2016-07-19 53.785 259,678 -2,235 0.32% 13,966,723
2016-07-20 2016-07-18 54.098 261,913 -1,597 0.32% 14,168,952
2016-07-19 2016-07-15 53.237 263,510 +1,597 0.32% 14,028,416
2016-07-18 2016-07-14 52.924 261,913 +2,555 0.32% 13,861,377
2016-07-15 2016-07-13 53.237 259,358 -7,984 0.32% 13,807,377
2016-07-14 2016-07-12 53.550 267,342 +1,916 0.33% 14,316,140
2016-07-13 2016-07-11 53.002 265,426 -85,899 0.33% 14,068,078
2016-07-12 2016-07-08 50.262 351,325 -1,277 0.43% 17,658,212
2016-07-11 2016-07-07 49.479 352,602 +1,277 0.43% 17,446,346
2016-07-08 2016-07-06 49.792 351,325 -2,555 0.43% 17,493,182
2016-07-07 2016-07-05 49.949 353,880 +1,597 0.44% 17,675,810
2016-07-06 2016-07-04 47.443 352,283 -48,219 0.43% 16,713,482
2016-07-05 2016-06-30 46.895 400,502 -5,109 0.49% 18,781,667
2016-07-04 2016-06-29 46.895 405,611 -32,571 0.50% 19,021,256
2016-06-30 2016-06-28 43.685 438,182 +638 0.54% 19,142,179
2016-06-28 2016-06-24 43.529 437,544 +21,076 0.54% 19,045,797
2016-06-27 2016-06-23 43.842 416,468 +20,437 0.51% 18,258,803
2016-06-24 2016-06-22 43.764 396,031 +6,067 0.49% 17,331,798
2016-06-23 2016-06-21 43.685 389,964 +1,278 0.48% 17,035,754
2016-06-22 2016-06-20 43.685 388,686 +1,596 0.48% 16,979,924
2016-06-17 2016-06-15 44.625 387,090 -638 0.48% 17,273,862
2016-06-15 2016-06-13 42.903 387,728 +1,277 0.48% 16,634,523
2016-06-14 2016-06-10 42.824 386,451 -1,277 0.48% 16,549,482
2016-06-06 2016-06-02 43.529 387,728 -639 0.48% 16,877,363
2016-06-02 2016-05-31 41.807 388,367 -639 0.48% 16,236,268
2016-06-01 2016-05-30 42.198 389,006 +8,941 0.48% 16,415,258
2016-05-30 2016-05-26 41.963 380,065 -1,915 0.47% 15,948,701
2016-05-24 2016-05-20 41.102 381,980 +958 0.47% 15,700,105
2016-05-23 2016-05-19 39.928 381,022 +20,117 0.47% 15,213,280
2016-05-19 2016-05-17 40.241 360,905 +639 0.45% 14,523,077
2016-05-12 2016-05-10 41.415 360,266 -4,790 0.44% 14,920,438
2016-05-10 2016-05-06 41.024 365,056 +958 0.45% 14,975,917
2016-05-09 2016-05-05 41.650 364,098 +31,933 0.45% 15,164,656
2016-05-04 2016-04-29 43.059 332,165 +319 0.41% 14,302,738
2016-05-03 2016-04-28 42.198 331,846 +2,235 0.41% 14,003,222
2016-04-28 2016-04-26 41.885 329,611 +639 0.41% 13,805,690
2016-04-27 2016-04-25 42.824 328,972 -19,160 0.41% 14,087,986
2016-04-14 2016-04-12 41.258 348,132 +2,555 0.43% 14,363,398
2016-04-13 2016-04-11 41.024 345,577 +22,034 0.43% 14,176,818
2016-04-08 2016-04-06 40.710 323,543 +12,773 0.40% 13,171,583
2016-04-07 2016-04-05 40.945 310,770 +18,521 0.38% 12,724,579
2016-04-01 2016-03-30 41.180 292,249 -1,278 0.36% 12,034,870
2016-03-31 2016-03-29 40.632 293,527 +320 0.36% 11,926,638
2016-03-22 2016-03-18 40.867 293,207 -639 0.36% 11,982,501
2016-03-17 2016-03-15 38.675 293,846 +319 0.36% 11,364,475
2016-03-09 2016-03-07 37.422 293,527 +2,236 0.36% 10,984,457
2016-02-16 2016-02-12 34.760 291,291 +14,689 0.36% 10,125,411
2016-02-15 2016-02-11 35.230 276,602 +13,092 0.34% 9,744,745
2016-02-01 2016-01-28 34.995 263,510 +3,194 0.33% 9,221,621
2016-01-29 2016-01-27 35.074 260,316 -1,278 0.32% 9,130,226
2016-01-28 2016-01-26 35.230 261,594 +31,933 0.32% 9,216,010
2016-01-18 2016-01-14 36.561 229,661 +1,277 0.28% 8,396,664
2016-01-05 2015-12-31 38.205 228,384 -319 0.28% 8,725,456
2015-12-28 2015-12-22 38.049 228,703 +958 0.28% 8,701,833
2015-12-14 2015-12-10 38.753 227,745 +319 0.28% 8,825,853
2015-12-11 2015-12-09 40.251 227,426 +2,555 0.28% 9,154,074
2015-12-10 2015-12-08 40.649 224,871 +4,498 0.28% 9,140,673
2015-12-03 2015-12-01 40.808 220,373 -26,085 0.28% 8,992,896
2015-12-02 2015-11-30 40.330 246,458 -102,141 0.31% 9,939,732
2015-11-30 2015-11-26 40.410 348,599 -2,514 0.44% 14,086,843
2015-11-20 2015-11-18 37.944 351,113 -943 0.44% 13,322,603
2015-11-06 2015-11-04 38.023 352,056 +13,828 0.44% 13,386,389
2015-11-05 2015-11-03 38.183 338,228 +9,743 0.42% 12,914,411
2015-11-04 2015-11-02 38.103 328,485 -1,257 0.41% 12,516,268
2015-10-29 2015-10-27 38.183 329,742 -314 0.41% 12,590,394
2015-10-28 2015-10-26 38.023 330,056 -315 0.41% 12,549,873
2015-09-30 2015-09-25 34.682 330,371 -314 0.41% 11,458,090
2015-09-18 2015-09-16 34.285 330,685 +1,257 0.41% 11,337,455
2015-09-17 2015-09-15 33.728 329,428 +5,971 0.41% 11,110,924
2015-09-15 2015-09-11 35.609 323,457 +1,258 0.41% 11,518,141
2015-09-14 2015-09-10 34.713 322,199 +7,667 0.40% 11,184,541
2015-09-02 2015-08-31 35.121 314,532 +614 0.40% 11,046,546
2015-08-27 2015-08-25 34.143 313,918 +1,534 0.40% 10,718,022
2015-08-24 2015-08-20 35.609 312,384 -1,227 0.40% 11,123,837
2015-08-18 2015-08-14 36.587 313,611 +1,227 0.40% 11,474,190
2015-08-17 2015-08-13 36.587 312,384 +2,454 0.40% 11,429,297
2015-08-12 2015-08-10 36.995 309,930 +614 0.40% 11,465,787
2015-07-30 2015-07-28 37.647 309,316 +6,136 0.40% 11,644,712
2015-07-29 2015-07-27 37.810 303,180 -2,454 0.39% 11,463,122
2015-07-27 2015-07-23 38.054 305,634 +2,454 0.39% 11,630,622
2015-07-23 2015-07-21 38.054 303,180 +614 0.39% 11,537,237
2015-07-22 2015-07-20 38.054 302,566 +1,227 0.39% 11,513,872
2015-07-20 2015-07-16 38.299 301,339 -2,455 0.39% 11,540,845
2015-07-17 2015-07-15 37.973 303,794 -5,522 0.39% 11,535,847
2015-07-16 2015-07-14 38.136 309,316 -17,794 0.40% 11,795,942
2015-07-08 2015-07-06 36.587 327,110 +920 0.42% 11,968,082
2015-07-03 2015-06-30 37.810 326,190 +1,227 0.42% 12,333,122
2015-06-26 2015-06-24 38.380 324,963 +614 0.42% 12,472,089
2015-06-25 2015-06-23 38.787 324,349 +28,532 0.42% 12,580,674
2015-06-24 2015-06-22 36.506 295,817 +12,886 0.38% 10,799,050
2015-06-19 2015-06-17 35.528 282,931 +8,590 0.36% 10,051,975
2015-06-18 2015-06-16 35.528 274,341 +14,113 0.35% 9,746,790
2015-06-17 2015-06-15 35.284 260,228 +614 0.34% 9,181,768
2015-06-15 2015-06-11 35.039 259,614 +8,590 0.33% 9,096,639
2015-06-12 2015-06-10 34.224 251,024 +19,942 0.32% 8,591,103
2015-06-11 2015-06-09 35.854 231,082 +4,602 0.30% 8,285,204
2015-06-09 2015-06-05 36.506 226,480 +5,523 0.29% 8,267,844
2015-06-05 2015-06-03 37.158 220,957 +7,976 0.28% 8,210,262
2015-06-04 2015-06-02 37.239 212,981 +24,544 0.27% 7,931,247
2015-06-03 2015-06-01 37.484 188,437 +2,148 0.24% 7,063,312
2015-06-02 2015-05-29 37.321 186,289 +3,068 0.24% 6,952,437
2015-06-01 2015-05-28 37.402 183,221 +7,977 0.24% 6,852,867
2015-05-29 2015-05-27 37.158 175,244 +4,909 0.23% 6,511,670
2015-05-28 2015-05-26 37.402 170,335 +3,988 0.22% 6,370,903
2015-05-22 2015-05-20 37.076 166,347 +1,227 0.21% 6,167,523
2015-05-19 2015-05-15 35.854 165,120 +1,227 0.21% 5,920,205
2015-05-13 2015-05-11 35.772 163,893 -1,840 0.21% 5,862,857
2015-05-12 2015-05-08 34.387 165,733 +1,840 0.21% 5,699,094
2015-05-11 2015-05-07 34.387 163,893 +614 0.21% 5,635,822
2015-04-23 2015-04-21 33.980 163,279 +614 0.21% 5,548,183
2015-04-13 2015-04-09 33.002 162,665 -1,841 0.21% 5,368,260
2015-04-10 2015-04-08 33.246 164,506 +613 0.21% 5,469,231
2015-04-09 2015-04-02 33.002 163,893 -1,840 0.21% 5,408,786
2015-04-08 2015-04-01 33.002 165,733 -1,841 0.21% 5,469,510
2015-03-31 2015-03-27 32.757 167,574 -1,227 0.22% 5,489,302
2015-03-27 2015-03-25 33.246 168,801 -1,228 0.22% 5,612,025
2015-03-26 2015-03-24 32.920 170,029 -1,840 0.22% 5,597,431
2015-03-25 2015-03-23 32.757 171,869 +613 0.22% 5,629,995
2015-03-23 2015-03-19 33.083 171,256 -307 0.22% 5,665,735
2015-03-20 2015-03-18 33.409 171,563 +15,034 0.22% 5,731,811
2015-03-18 2015-03-16 33.491 156,529 +613 0.20% 5,242,290
2015-03-16 2015-03-12 34.143 155,916 -613 0.20% 5,323,400
2015-03-12 2015-03-10 33.817 156,529 -921 0.20% 5,293,310
2015-03-11 2015-03-09 33.491 157,450 -920 0.20% 5,273,135
2015-03-05 2015-03-03 33.328 158,370 +6,749 0.20% 5,278,137
2015-03-04 2015-03-02 33.491 151,621 +1,228 0.20% 5,077,917
2015-02-24 2015-02-18 33.735 150,393 -1,534 0.19% 5,073,555
2015-02-17 2015-02-13 33.083 151,927 +3,068 0.20% 5,026,265
2015-02-13 2015-02-11 32.269 148,859 +6,136 0.19% 4,803,466
2015-02-12 2015-02-10 31.943 142,723 +12,272 0.18% 4,558,946
2015-02-05 2015-02-03 31.454 130,451 +2,147 0.17% 4,103,166
2015-01-29 2015-01-27 31.128 128,304 +614 0.17% 3,993,815
2015-01-28 2015-01-26 31.128 127,690 -1,841 0.16% 3,974,703
2015-01-27 2015-01-23 30.932 129,531 +307 0.17% 4,006,677
2015-01-16 2015-01-14 30.737 129,224 -246 0.17% 3,971,909
2014-12-30 2014-12-24 31.323 129,470 -7,363 0.17% 4,055,430
2014-12-23 2014-12-19 31.128 136,833 -1,534 0.18% 4,259,304
2014-12-19 2014-12-17 31.780 138,367 -2,454 0.18% 4,397,254
2014-12-11 2014-12-09 31.849 140,821 -989 0.18% 4,484,959
2014-12-09 2014-12-05 31.286 141,810 +4,233 0.19% 4,436,728
2014-12-05 2014-12-03 30.923 137,577 +1,209 0.18% 4,254,242
2014-12-02 2014-11-28 30.923 136,368 -1,512 0.18% 4,216,857
2014-12-01 2014-11-27 30.658 137,880 +6,048 0.18% 4,227,132
2014-11-25 2014-11-21 30.691 131,832 +1,814 0.17% 4,046,072
2014-11-24 2014-11-20 30.592 130,018 +3,024 0.17% 3,977,498
2014-11-13 2014-11-11 29.765 126,994 -12,095 0.17% 3,779,989
2014-11-12 2014-11-10 29.434 139,089 +8,466 0.18% 4,093,998
2014-11-10 2014-11-06 29.170 130,623 -1,209 0.17% 3,810,246
2014-11-07 2014-11-05 29.071 131,832 -3,629 0.17% 3,832,432
2014-11-06 2014-11-04 28.806 135,461 -3,628 0.18% 3,902,089
2014-10-15 2014-10-13 28.409 139,089 +1,209 0.18% 3,951,398
2014-10-03 2014-09-29 28.475 137,880 +1,210 0.18% 3,926,171
2014-09-24 2014-09-22 30.195 136,670 +1,814 0.18% 4,126,756
2014-09-23 2014-09-19 29.368 134,856 -10,885 0.18% 3,960,482
2014-09-17 2014-09-15 29.234 145,741 +12,095 0.19% 4,260,635
2014-09-16 2014-09-12 28.862 133,646 +3,016 0.17% 3,857,304
2014-09-15 2014-09-11 28.727 130,630 +1,182 0.17% 3,752,576
2014-09-11 2014-09-08 28.997 129,448 +2,364 0.17% 3,753,661
2014-09-08 2014-09-04 28.997 127,084 +3,547 0.17% 3,685,111
2014-09-04 2014-09-02 28.997 123,537 -2,069 0.17% 3,582,257
2014-09-03 2014-09-01 28.964 125,606 -11,822 0.17% 3,638,003
2014-08-19 2014-08-15 28.321 137,428 -1,477 0.18% 3,892,060
2014-08-15 2014-08-13 28.422 138,905 -591 0.19% 3,947,990
2014-08-14 2014-08-12 28.355 139,496 -2,660 0.19% 3,955,348
2014-07-29 2014-07-25 27.982 142,156 -1,478 0.19% 3,977,861
2014-07-28 2014-07-24 27.949 143,634 -2,955 0.19% 4,014,359
2014-07-21 2014-07-17 27.712 146,589 +1,182 0.20% 4,062,227
2014-07-15 2014-07-11 27.509 145,407 +11,821 0.20% 3,999,952
2014-07-10 2014-07-08 27.576 133,586 -591 0.18% 3,683,812
2014-07-03 2014-06-30 26.967 134,177 +5,911 0.18% 3,618,389
2014-06-26 2014-06-24 28.084 128,266 +591 0.17% 3,602,206
2014-06-24 2014-06-20 28.016 127,675 -591 0.17% 3,576,968
2014-06-10 2014-06-06 27.881 128,266 -6,206 0.17% 3,576,166
2014-06-09 2014-06-05 27.915 134,472 -11,526 0.18% 3,753,744
2014-06-06 2014-06-04 27.746 145,998 -296 0.20% 4,050,789
2014-06-03 2014-05-29 27.373 146,294 -2,364 0.20% 4,004,552
2014-05-23 2014-05-21 27.204 148,658 -3,547 0.20% 4,044,112
2014-04-30 2014-04-28 26.832 152,205 +3,547 0.20% 4,083,955
2014-04-28 2014-04-24 27.035 148,658 +11,821 0.20% 4,018,962
2014-04-16 2014-04-14 26.494 136,837 -3,251 0.18% 3,625,302
2014-02-28 2014-02-26 26.900 140,088 -591 0.19% 3,768,313
2014-02-21 2014-02-19 26.900 140,679 -5,910 0.19% 3,784,210
2014-01-29 2014-01-27 26.358 146,589 +591 0.20% 3,863,827
2014-01-27 2014-01-23 26.561 145,998 +1,773 0.20% 3,877,890
2014-01-15 2014-01-13 26.426 144,225 -2,956 0.19% 3,811,277
2014-01-07 2014-01-03 26.764 147,181 -10,639 0.20% 3,939,192
2014-01-03 2013-12-31 26.866 157,820 -5,911 0.21% 4,239,957
2013-12-12 2013-12-10 27.497 163,731 +5,320 0.22% 4,502,178
2013-12-11 2013-12-09 27.360 158,411 +2,274 0.21% 4,334,140
2013-12-09 2013-12-05 27.326 156,137 +5,826 0.21% 4,266,563
2013-12-04 2013-12-02 27.463 150,311 +1,457 0.21% 4,128,003
2013-12-03 2013-11-29 27.154 148,854 +1,165 0.20% 4,042,000
2013-12-02 2013-11-28 26.879 147,689 +5,826 0.20% 3,969,805
2013-11-19 2013-11-15 27.223 141,863 -2,913 0.19% 3,861,905
2013-11-18 2013-11-14 27.188 144,776 +2,330 0.20% 3,936,235
2013-11-08 2013-11-06 27.429 142,446 -1,748 0.19% 3,907,116
2013-10-28 2013-10-24 26.982 144,194 +1,748 0.20% 3,890,711
2013-10-21 2013-10-17 27.326 142,446 -1,456 0.19% 3,892,446
2013-10-18 2013-10-16 27.326 143,902 +1,748 0.20% 3,932,232
2013-10-17 2013-10-15 27.429 142,154 -1,166 0.19% 3,899,107
2013-10-16 2013-10-11 27.463 143,320 -5,826 0.20% 3,936,009
2013-10-09 2013-10-07 27.738 149,146 -4,078 0.20% 4,136,969
2013-10-08 2013-10-04 27.703 153,224 -22,430 0.21% 4,244,823
2013-10-07 2013-10-03 27.429 175,654 -35,830 0.24% 4,817,970
2013-09-26 2013-09-24 27.497 211,484 -21,847 0.29% 5,815,262
2013-09-25 2013-09-23 27.703 233,331 -1,457 0.32% 6,464,058
2013-09-19 2013-09-17 27.806 234,788 +2,913 0.32% 6,528,602
2013-09-17 2013-09-13 29.668 231,875 -47,773 0.32% 6,879,328
2013-09-16 2013-09-12 29.633 279,648 -2,863 0.38% 8,286,781
2013-09-13 2013-09-11 29.598 282,511 -7,070 0.40% 8,361,630
2013-09-12 2013-09-10 29.739 289,581 -11,312 0.41% 8,611,845
2013-09-11 2013-09-09 29.704 300,893 -2,488 0.42% 8,937,612
2013-09-10 2013-09-06 29.598 303,381 +5,938 0.43% 8,979,331
2013-09-09 2013-09-05 29.421 297,443 +1,697 0.42% 8,750,991
2013-09-06 2013-09-04 29.209 295,746 +849 0.42% 8,638,315
2013-09-05 2013-09-03 29.244 294,897 +1,131 0.41% 8,623,945
2013-08-23 2013-08-21 28.643 293,766 +11,312 0.41% 8,414,275
2013-08-22 2013-08-20 28.501 282,454 +1,131 0.40% 8,050,316
2013-08-20 2013-08-16 28.607 281,323 -8,484 0.40% 8,047,925
2013-08-19 2013-08-15 28.678 289,807 -566 0.41% 8,311,126
2013-08-16 2013-08-13 28.607 290,373 +5,656 0.41% 8,306,822
2013-08-15 2013-08-12 28.607 284,717 +5,656 0.40% 8,145,018
2013-08-13 2013-08-09 28.607 279,061 +5,656 0.39% 7,983,215
2013-08-12 2013-08-08 28.537 273,405 -16,685 0.38% 7,802,075
2013-08-07 2013-08-05 28.678 290,090 -24,037 0.41% 8,319,242
2013-07-31 2013-07-29 28.678 314,127 -566 0.44% 9,008,578
2013-07-29 2013-07-25 28.607 314,693 -9,898 0.44% 9,002,554
2013-07-26 2013-07-24 28.537 324,591 -11,311 0.46% 9,262,754
2013-07-24 2013-07-22 28.714 335,902 -1,132 0.47% 9,644,923
2013-07-19 2013-07-17 28.820 337,034 +2,263 0.47% 9,713,180
2013-07-18 2013-07-16 28.855 334,771 -283 0.47% 9,659,800
2013-07-16 2013-07-12 28.537 335,054 +1,979 0.47% 9,561,334
2013-07-02 2013-06-27 28.254 333,075 +283 0.47% 9,410,635
2013-06-28 2013-06-26 29.138 332,792 -848 0.47% 9,696,840
2013-06-27 2013-06-25 29.704 333,640 -46,095 0.47% 9,910,317
2013-06-26 2013-06-24 30.022 379,735 -1,980 0.53% 11,400,357
2013-06-25 2013-06-21 29.704 381,715 +3,959 0.54% 11,338,318
2013-06-20 2013-06-18 30.128 377,756 +92,191 0.53% 11,381,018
2013-06-19 2013-06-17 30.057 285,565 +5,656 0.40% 8,583,295
2013-06-18 2013-06-14 30.057 279,909 +3,110 0.39% 8,413,291
2013-06-17 2013-06-13 29.880 276,799 +14,140 0.39% 8,270,873
2013-06-10 2013-06-06 30.057 262,659 -10,180 0.37% 7,894,804
2013-06-07 2013-06-05 30.305 272,839 +848 0.38% 8,268,322
2013-06-06 2013-06-04 30.906 271,991 -1,980 0.38% 8,406,130
2013-06-03 2013-05-30 31.260 273,971 +7,919 0.38% 8,564,204
2013-05-31 2013-05-29 31.118 266,052 +565 0.37% 8,279,028
2013-05-29 2013-05-27 31.189 265,487 -11,029 0.37% 8,280,222
2013-05-28 2013-05-24 30.623 276,516 -12,443 0.39% 8,467,755
2013-05-27 2013-05-23 30.234 288,959 -18,098 0.41% 8,736,399
2013-05-23 2013-05-21 30.729 307,057 -6,222 0.43% 9,435,587
2013-05-22 2013-05-20 29.951 313,279 -5,656 0.44% 9,383,067
2013-05-02 2013-04-29 29.279 318,935 +11,312 0.45% 9,338,189
2013-04-30 2013-04-26 29.209 307,623 +3,393 0.43% 8,985,226
2013-04-16 2013-04-12 29.209 304,230 -565 0.43% 8,886,121
2013-04-09 2013-04-05 29.032 304,795 -2,262 0.43% 8,848,734
2013-04-05 2013-04-02 29.739 307,057 -1,980 0.43% 9,131,563
2013-03-15 2013-03-13 29.527 309,037 -3,394 0.44% 9,124,878
2013-03-13 2013-03-11 29.527 312,431 -1,131 0.44% 9,225,092
2013-03-11 2013-03-07 29.704 313,562 +1,131 0.44% 9,313,927
2013-03-08 2013-03-06 29.739 312,431 -13,574 0.44% 9,291,381
2013-03-07 2013-03-05 29.633 326,005 -282 0.46% 9,660,474
2013-03-06 2013-03-04 29.774 326,287 -2,263 0.46% 9,714,982
2013-02-27 2013-02-25 29.774 328,550 +3,394 0.46% 9,782,361
2013-02-26 2013-02-22 29.774 325,156 -9,050 0.46% 9,681,307
2013-02-22 2013-02-20 29.880 334,206 -3,393 0.47% 9,986,219
2013-02-18 2013-02-14 29.810 337,599 -566 0.48% 10,063,727
2013-02-15 2013-02-08 29.562 338,165 -2,828 0.48% 9,996,894
2013-02-14 2013-02-07 29.704 340,993 -5,656 0.48% 10,128,727
2013-02-08 2013-02-06 29.951 346,649 -848 0.49% 10,382,537
2013-02-07 2013-02-05 29.951 347,497 -3,959 0.49% 10,407,936
2013-02-05 2013-02-01 29.845 351,456 -3,394 0.50% 10,489,228
2013-01-30 2013-01-28 29.279 354,850 -565 0.50% 10,389,754
2013-01-29 2013-01-25 29.102 355,415 -1,131 0.50% 10,343,457
2013-01-24 2013-01-22 29.138 356,546 -2,263 0.50% 10,388,980
2013-01-22 2013-01-18 29.385 358,809 -1,131 0.51% 10,543,735
2013-01-15 2013-01-11 28.784 359,940 -566 0.51% 10,360,594
2013-01-07 2013-01-03 28.996 360,506 +566 0.51% 10,453,374
2013-01-04 2013-01-02 29.067 359,940 +17,533 0.51% 10,462,418
2013-01-03 2012-12-31 28.572 342,407 +566 0.48% 9,783,272
2012-12-20 2012-12-18 28.643 341,841 -566 0.48% 9,791,276
2012-12-19 2012-12-17 28.784 342,407 +8,201 0.48% 9,855,920
2012-12-18 2012-12-14 29.102 334,206 +566 0.47% 9,726,223
2012-12-17 2012-12-13 29.704 333,640 +848 0.47% 9,910,317
2012-12-12 2012-12-10 30.057 332,792 -3,959 0.47% 10,002,808
2012-12-11 2012-12-07 30.823 336,751 +3,394 0.48% 10,379,683
2012-12-10 2012-12-06 30.608 333,357 +4,457 0.47% 10,203,383
2012-12-07 2012-12-05 30.465 328,900 +1,395 0.47% 10,019,811
2012-12-06 2012-12-04 30.680 327,505 +558 0.47% 10,047,741
2012-12-05 2012-12-03 30.895 326,947 +2,233 0.47% 10,100,930
2012-12-04 2012-11-30 30.680 324,714 -5,581 0.46% 9,962,114
2012-12-03 2012-11-29 30.500 330,295 -2,232 0.47% 10,074,147
2012-11-30 2012-11-28 30.142 332,527 +7,813 0.48% 10,023,044
2012-11-29 2012-11-27 30.321 324,714 +2,790 0.46% 9,845,734
2012-11-28 2012-11-26 30.787 321,924 -1,395 0.46% 9,911,132
2012-11-27 2012-11-23 29.569 323,319 +2,511 0.46% 9,560,089
2012-11-23 2012-11-21 29.497 320,808 +1,116 0.46% 9,462,846
2012-11-22 2012-11-20 29.389 319,692 -558 0.46% 9,395,553
2012-11-20 2012-11-16 29.354 320,250 +837 0.46% 9,400,475
2012-11-13 2012-11-09 29.246 319,413 +3,906 0.46% 9,341,562
2012-11-09 2012-11-07 29.354 315,507 +7,254 0.45% 9,261,251
2012-11-08 2012-11-06 29.174 308,253 +1,116 0.44% 8,993,080
2012-11-06 2012-11-02 29.139 307,137 -5,580 0.44% 8,949,513
2012-11-05 2012-11-01 28.995 312,717 +837 0.45% 9,067,274
2012-11-01 2012-10-30 28.852 311,880 -5,859 0.45% 8,998,293
2012-10-31 2012-10-29 28.278 317,739 -1,116 0.45% 8,985,128
2012-10-26 2012-10-24 27.705 318,855 -1,116 0.46% 8,833,839
2012-10-22 2012-10-18 27.669 319,971 +279 0.46% 8,853,289
2012-10-12 2012-10-10 27.848 319,692 +335 0.46% 8,902,860
2012-10-11 2012-10-09 28.135 319,357 +2,511 0.46% 8,985,098
2012-10-08 2012-10-04 28.207 316,846 +279 0.45% 8,937,163
2012-10-05 2012-10-03 28.314 316,567 +279 0.45% 8,963,332
2012-10-03 2012-09-27 27.848 316,288 +1,395 0.45% 8,808,064
2012-09-28 2012-09-26 28.386 314,893 -4,185 0.45% 8,938,506
2012-09-26 2012-09-24 28.493 319,078 -5,581 0.46% 9,091,609
2012-09-25 2012-09-21 28.242 324,659 -1,116 0.46% 9,169,178
2012-09-24 2012-09-20 28.458 325,775 +837 0.47% 9,270,753
2012-09-21 2012-09-19 28.422 324,938 +4,186 0.47% 9,235,288
2012-09-20 2012-09-18 28.744 320,752 +3,348 0.46% 9,219,778
2012-09-19 2012-09-17 28.529 317,404 -6,139 0.45% 9,055,287
2012-09-18 2012-09-14 28.852 323,543 -2,790 0.46% 9,334,792
2012-09-17 2012-09-13 32.144 326,333 +9,487 0.47% 10,489,703
2012-09-14 2012-09-12 32.332 316,846 +25,620 0.45% 10,244,242
2012-09-13 2012-09-11 31.656 291,226 +5,859 0.44% 9,219,050
2012-09-12 2012-09-10 31.130 285,367 +799 0.43% 8,883,554
2012-09-07 2012-09-05 30.454 284,568 +532 0.43% 8,666,333
2012-09-06 2012-09-04 30.529 284,036 +5,326 0.43% 8,671,463
2012-09-05 2012-09-03 30.304 278,710 +1,065 0.42% 8,446,067
2012-09-04 2012-08-31 30.041 277,645 -1,597 0.42% 8,340,811
2012-08-30 2012-08-28 29.854 279,242 +532 0.42% 8,336,357
2012-08-28 2012-08-24 29.628 278,710 -266 0.42% 8,257,679
2012-08-24 2012-08-22 29.854 278,976 +1,598 0.42% 8,328,416
2012-08-17 2012-08-15 28.427 277,378 +7,190 0.42% 7,884,903
2012-08-13 2012-08-09 28.614 270,188 -5,060 0.41% 7,731,246
2012-08-08 2012-08-06 28.877 275,248 +533 0.41% 7,948,386
2012-08-01 2012-07-30 28.840 274,715 +5,326 0.41% 7,922,679
2012-07-27 2012-07-25 28.464 269,389 -4,794 0.41% 7,667,919
2012-07-26 2012-07-24 28.727 274,183 +8,256 0.41% 7,876,448
2012-07-25 2012-07-23 28.840 265,927 +4,793 0.40% 7,669,236
2012-07-23 2012-07-19 28.727 261,134 +4,261 0.39% 7,501,590
2012-07-20 2012-07-18 28.915 256,873 +1,598 0.39% 7,427,414
2012-07-19 2012-07-17 28.389 255,275 +1,597 0.38% 7,247,004
2012-07-17 2012-07-13 28.502 253,678 -1,065 0.38% 7,230,245
2012-07-11 2012-07-09 27.788 254,743 -56,189 0.38% 7,078,845
2012-07-09 2012-07-05 27.225 310,932 -21,038 0.47% 8,465,096
2012-07-06 2012-07-04 26.887 331,970 -7,989 0.50% 8,925,659
2012-07-04 2012-06-29 27.037 339,959 -70,303 0.51% 9,191,523
2012-07-03 2012-06-28 26.812 410,262 -4,527 0.62% 10,999,880
2012-06-29 2012-06-27 26.286 414,789 -51,396 0.62% 10,903,193
2012-06-28 2012-06-26 24.784 466,185 +23,701 0.70% 11,553,955
2012-06-27 2012-06-25 24.747 442,484 +25,564 0.67% 10,949,932
2012-06-26 2012-06-22 24.596 416,920 -2,663 0.63% 10,254,689
2012-06-21 2012-06-19 24.446 419,583 +22,636 0.63% 10,257,164
2012-06-18 2012-06-14 23.733 396,947 +14,913 0.60% 9,420,589
2012-06-15 2012-06-13 23.695 382,034 +5,326 0.58% 9,052,318
2012-06-13 2012-06-11 23.845 376,708 +11,717 0.57% 8,982,702
2012-06-11 2012-06-07 23.470 364,991 +1,331 0.55% 8,566,248
2012-06-08 2012-06-06 23.132 363,660 +2,131 0.55% 8,412,105
2012-06-07 2012-06-05 23.094 361,529 +13,581 0.54% 8,349,235
2012-06-06 2012-06-04 23.132 347,948 +11,185 0.52% 8,048,659
2012-06-05 2012-06-01 23.470 336,763 +7,989 0.51% 7,903,743
2012-06-01 2012-05-30 23.395 328,774 +9,054 0.50% 7,691,552
2012-05-31 2012-05-29 23.320 319,720 +12,516 0.48% 7,455,725
2012-05-30 2012-05-28 23.470 307,204 +37,815 0.46% 7,210,001
2012-05-29 2012-05-25 23.658 269,389 +11,184 0.41% 6,373,072
2012-05-28 2012-05-24 23.658 258,205 +3,462 0.39% 6,108,487
2012-05-25 2012-05-23 23.582 254,743 -266 0.38% 6,007,453
2012-05-23 2012-05-21 23.019 255,009 +5,060 0.38% 5,870,086
2012-05-21 2012-05-17 22.869 249,949 +5,326 0.38% 5,716,065
2012-05-18 2012-05-16 23.094 244,623 +5,326 0.37% 5,649,381
2012-05-17 2012-05-15 23.470 239,297 +532 0.36% 5,616,241
2012-05-16 2012-05-14 23.620 238,765 +1,065 0.36% 5,639,619
2012-05-10 2012-05-08 24.559 237,700 +5,326 0.36% 5,837,614
2012-05-04 2012-05-02 25.347 232,374 +11,185 0.35% 5,890,060
2012-04-24 2012-04-20 25.347 221,189 +6,658 0.33% 5,606,551
2012-04-23 2012-04-19 25.347 214,531 +798 0.32% 5,437,788
2012-04-20 2012-04-18 24.671 213,733 +10,120 0.32% 5,273,093
2012-04-19 2012-04-17 24.409 203,613 -533 0.31% 4,969,896
2012-04-17 2012-04-13 23.995 204,146 -2,130 0.31% 4,898,580
2012-04-11 2012-04-05 23.582 206,276 +4,527 0.31% 4,864,484
2012-04-03 2012-03-30 23.620 201,749 -5,326 0.30% 4,765,303
2012-04-02 2012-03-29 23.845 207,075 -5,326 0.31% 4,937,758
2012-03-30 2012-03-28 23.695 212,401 -2,663 0.32% 5,032,854
2012-03-29 2012-03-27 23.733 215,064 +4,261 0.32% 5,104,030
2012-03-26 2012-03-22 23.507 210,803 +1,331 0.32% 4,955,410
2012-03-23 2012-03-21 23.470 209,472 +267 0.31% 4,916,255
2012-03-22 2012-03-20 23.507 209,205 +3,461 0.31% 4,917,845
2012-03-16 2012-03-14 23.282 205,744 +533 0.31% 4,790,130
2012-03-13 2012-03-09 22.681 205,211 -533 0.31% 4,654,425
2012-03-07 2012-03-05 22.569 205,744 -1,864 0.31% 4,643,336
2012-03-06 2012-03-02 22.531 207,608 -13,315 0.31% 4,677,608
2012-03-01 2012-02-28 21.968 220,923 +1,598 0.33% 4,853,167
2012-02-29 2012-02-27 22.268 219,325 -3,195 0.33% 4,883,951
2012-02-27 2012-02-23 22.155 222,520 -2,131 0.33% 4,930,029
2012-02-22 2012-02-20 21.630 224,651 -1,065 0.34% 4,859,139
2012-02-21 2012-02-17 21.630 225,716 -1,598 0.34% 4,882,174
2012-02-20 2012-02-16 21.329 227,314 -5,326 0.34% 4,848,451
2012-02-17 2012-02-15 21.217 232,640 +5,326 0.35% 4,935,842
2012-02-16 2012-02-14 20.653 227,314 +533 0.34% 4,694,802
2012-02-14 2012-02-10 20.466 226,781 -1,598 0.34% 4,641,214
2012-02-10 2012-02-08 19.940 228,379 -3,728 0.34% 4,553,854
2012-02-09 2012-02-07 19.602 232,107 +2,130 0.35% 4,549,746
2012-02-03 2012-02-01 19.226 229,977 -2,663 0.35% 4,421,634
2012-01-30 2012-01-26 19.189 232,640 +2,663 0.35% 4,464,098
2011-12-23 2011-12-21 19.039 229,977 -1,065 0.35% 4,378,454
2011-12-19 2011-12-15 18.851 231,042 -1,065 0.35% 4,355,350
2011-12-15 2011-12-13 19.114 232,107 -1,598 0.35% 4,436,439
2011-12-13 2011-12-09 19.799 233,705 +5,326 0.35% 4,627,053
2011-12-12 2011-12-08 19.914 228,379 +4,868 0.34% 4,547,894
2011-12-05 2011-12-01 19.453 223,511 -5,212 0.34% 4,348,041
2011-12-02 2011-11-30 19.492 228,723 -4,170 0.35% 4,458,208
2011-12-01 2011-11-29 19.530 232,893 +8,861 0.36% 4,548,424
2011-11-29 2011-11-25 19.530 224,032 -26,062 0.34% 4,375,368
2011-11-24 2011-11-22 19.300 250,094 -2,606 0.38% 4,826,786
2011-11-14 2011-11-10 19.377 252,700 -1,564 0.39% 4,896,473
2011-11-11 2011-11-09 19.799 254,264 +27,105 0.39% 5,034,094
2011-11-09 2011-11-07 19.262 227,159 +521 0.35% 4,375,427
2011-11-01 2011-10-28 20.106 226,638 -1,564 0.35% 4,556,704
2011-10-27 2011-10-25 19.799 228,202 +1,564 0.35% 4,518,101
2011-10-17 2011-10-13 18.686 226,638 +2,085 0.35% 4,234,952
2011-10-14 2011-10-12 18.648 224,553 -3,128 0.34% 4,187,375
2011-10-13 2011-10-11 18.245 227,681 +5,213 0.35% 4,153,977
2011-10-10 2011-10-06 17.727 222,468 -521 0.34% 3,943,631
2011-09-28 2011-09-26 17.842 222,989 -3,128 0.34% 3,978,535
2011-09-26 2011-09-22 19.338 226,117 -521 0.34% 4,372,708
2011-09-21 2011-09-19 20.489 226,638 -1,043 0.35% 4,643,664
2011-09-20 2011-09-16 20.950 227,681 -521 0.35% 4,769,866
2011-09-19 2011-09-15 20.643 228,202 -93,824 0.35% 4,710,733
2011-09-16 2011-09-14 20.413 322,026 -14,334 0.49% 6,573,389
2011-09-15 2011-09-12 21.065 336,360 -1,043 0.51% 7,085,385
2011-09-14 2011-09-09 21.410 337,403 -14,855 0.51% 7,223,870
2011-09-12 2011-09-08 23.285 352,258 -132,918 0.54% 8,202,326
2011-09-09 2011-09-07 23.444 485,176 -21,350 0.74% 11,374,700
2011-09-08 2011-09-06 23.046 506,526 +250 0.80% 11,673,279
2011-09-07 2011-09-05 22.926 506,276 -3,762 0.80% 11,606,960
2011-09-05 2011-09-01 23.086 510,038 -22,572 0.81% 11,774,552
2011-09-02 2011-08-31 22.846 532,610 +2,508 0.85% 12,168,225
2011-09-01 2011-08-30 22.687 530,102 +8,026 0.84% 12,026,382
2011-08-25 2011-08-23 22.448 522,076 +1,003 0.83% 11,719,401
2011-08-18 2011-08-16 23.205 521,073 -251 0.83% 12,091,630
2011-08-17 2011-08-15 23.086 521,324 -2,006 0.83% 12,035,097
2011-08-16 2011-08-12 23.285 523,330 -7,023 0.83% 12,185,736
2011-08-15 2011-08-11 22.846 530,353 -17,807 0.84% 12,116,661
2011-08-12 2011-08-10 23.006 548,160 -1,505 0.87% 12,610,911
2011-08-10 2011-08-08 22.727 549,665 +3,762 0.88% 12,492,123
2011-08-09 2011-08-05 23.285 545,903 +3,010 0.87% 12,711,349
2011-08-05 2011-08-03 23.883 542,893 -4,515 0.86% 12,965,951
2011-08-04 2011-08-02 23.923 547,408 +5,016 0.87% 13,095,609
2011-08-02 2011-07-29 23.923 542,392 +3,512 0.86% 12,975,611
2011-07-29 2011-07-27 23.644 538,880 +2,508 0.86% 12,741,192
2011-07-21 2011-07-19 23.285 536,372 +2,508 0.85% 12,489,419
2011-07-14 2011-07-12 23.365 533,864 -3,010 0.85% 12,473,593
2011-07-13 2011-07-11 23.325 536,874 +1,003 0.85% 12,522,514
2011-07-11 2011-07-07 23.165 535,871 -3,009 0.85% 12,413,656
2011-07-08 2011-07-06 23.165 538,880 -70,226 0.86% 12,483,360
2011-07-07 2011-07-05 23.126 609,106 -4,013 0.97% 14,085,886
2011-07-06 2011-07-04 23.126 613,119 -20,064 0.97% 14,178,689
2011-07-05 2011-06-30 23.205 633,183 -45,396 1.01% 14,693,171
2011-07-04 2011-06-29 22.966 678,579 -26,084 1.08% 15,584,261
2011-06-30 2011-06-28 21.850 704,663 +2,509 1.12% 15,396,618
2011-06-29 2011-06-27 21.810 702,154 +80,759 1.12% 15,313,801
2011-06-28 2011-06-24 21.331 621,395 +20,064 0.99% 13,255,156
2011-06-27 2011-06-23 21.451 601,331 +75,242 0.96% 12,899,093
2011-06-24 2011-06-22 21.331 526,089 +10,032 0.84% 11,222,156
2011-06-23 2011-06-21 21.212 516,057 +4,264 0.82% 10,946,433
2011-06-22 2011-06-20 21.212 511,793 +10,784 0.81% 10,855,986
2011-06-21 2011-06-17 21.132 501,009 +25,081 0.80% 10,587,287
2011-06-20 2011-06-16 21.291 475,928 +7,273 0.76% 10,133,181
2011-06-17 2011-06-15 21.291 468,655 +21,820 0.74% 9,978,329
2011-06-16 2011-06-14 21.291 446,835 +25,081 0.71% 9,513,750
2011-06-15 2011-06-13 21.371 421,754 +25,080 0.67% 9,013,372
2011-06-14 2011-06-10 21.252 396,674 +25,081 0.63% 8,429,935
2011-06-13 2011-06-09 21.331 371,593 +11,286 0.59% 7,926,557
2011-06-10 2011-06-08 21.531 360,307 +11,286 0.57% 7,757,643
2011-06-09 2011-06-07 21.531 349,021 +25,081 0.55% 7,514,648
2011-05-24 2011-05-20 21.252 323,940 +11,035 0.51% 6,884,226
2011-05-23 2011-05-19 21.331 312,905 -5,016 0.50% 6,674,667
2011-05-20 2011-05-18 21.331 317,921 +12,540 0.50% 6,781,664
2011-05-17 2011-05-13 21.252 305,381 +10,033 0.48% 6,489,818
2011-05-13 2011-05-11 21.411 295,348 +3,009 0.47% 6,323,705
2011-05-03 2011-04-28 21.650 292,339 +1,505 0.46% 6,329,216
2011-04-26 2011-04-20 21.770 290,834 +1,003 0.46% 6,331,420
2011-04-21 2011-04-19 21.770 289,831 -7,022 0.46% 6,309,585
2011-04-19 2011-04-15 22.049 296,853 +10,032 0.47% 6,545,305
2011-04-13 2011-04-11 21.929 286,821 -3,010 0.46% 6,289,801
2011-04-08 2011-04-06 21.889 289,831 +20,065 0.46% 6,344,253
2011-04-04 2011-03-31 22.129 269,766 +13,543 0.43% 5,969,576
2011-03-29 2011-03-25 22.129 256,223 +7,524 0.41% 5,669,887
2011-03-24 2011-03-22 22.368 248,699 +1,505 0.40% 5,562,887
2011-03-22 2011-03-18 21.929 247,194 +5,016 0.39% 5,420,807
2011-03-21 2011-03-17 21.929 242,178 +14,046 0.38% 5,310,809
2011-03-18 2011-03-16 22.129 228,132 +2,508 0.36% 5,048,269
2011-03-16 2011-03-14 22.767 225,624 +3,511 0.36% 5,136,706
2011-03-11 2011-03-09 22.767 222,113 +2,006 0.35% 5,056,772
2011-03-07 2011-03-03 22.886 220,107 -2,508 0.35% 5,037,430
2011-03-04 2011-03-02 22.886 222,615 -10,032 0.35% 5,094,829
2011-03-03 2011-03-01 23.046 232,647 -2,508 0.37% 5,361,528
2011-03-01 2011-02-25 22.328 235,155 -10,032 0.37% 5,250,559
2011-02-24 2011-02-22 21.929 245,187 -5,016 0.39% 5,376,794
2011-02-17 2011-02-15 21.770 250,203 -3,010 0.40% 5,446,888
2011-02-10 2011-02-08 22.049 253,213 -502 0.40% 5,583,087
2011-02-09 2011-02-07 21.929 253,715 -3,009 0.40% 5,563,808
2011-02-07 2011-01-31 21.690 256,724 -8,026 0.41% 5,568,378
2011-01-28 2011-01-26 21.929 264,750 -1,003 0.42% 5,805,799
2011-01-24 2011-01-20 22.169 265,753 -2,508 0.42% 5,891,370
2011-01-20 2011-01-18 21.730 268,261 +501 0.43% 5,829,313
2011-01-19 2011-01-17 21.929 267,760 -2,508 0.43% 5,871,806
2011-01-17 2011-01-13 21.889 270,268 +1,003 0.43% 5,916,029
2011-01-12 2011-01-10 21.929 269,265 -5,016 0.43% 5,904,810
2011-01-10 2011-01-06 21.730 274,281 +1,004 0.43% 5,960,127
2011-01-07 2011-01-05 21.730 273,277 +1,003 0.43% 5,938,310
2011-01-05 2011-01-03 21.889 272,274 +2,508 0.43% 5,959,939
2011-01-03 2010-12-29 21.571 269,766 -2,007 0.43% 5,818,992
2010-12-30 2010-12-28 21.092 271,773 +6,020 0.43% 5,732,252
2010-12-23 2010-12-21 21.531 265,753 +3,009 0.42% 5,721,834
2010-12-16 2010-12-14 21.929 262,744 -3,009 0.42% 5,761,808
2010-12-15 2010-12-13 21.889 265,753 -1,505 0.42% 5,817,198
2010-12-14 2010-12-10 23.219 267,258 +501 0.42% 6,205,559
2010-12-13 2010-12-09 23.015 266,757 +8,532 0.42% 6,139,402
2010-12-10 2010-12-08 23.219 258,225 -10,274 0.42% 5,995,819
2010-12-09 2010-12-07 22.974 268,499 +3,914 0.44% 6,168,518
2010-12-08 2010-12-06 22.606 264,585 -9,785 0.43% 5,981,254
2010-12-03 2010-12-01 22.075 274,370 -14,188 0.45% 6,056,647
2010-12-02 2010-11-30 21.870 288,558 +1,957 0.47% 6,310,863
2010-12-01 2010-11-29 22.034 286,601 -734 0.47% 6,314,927
2010-11-30 2010-11-26 22.484 287,335 +7,339 0.47% 6,460,306
2010-11-29 2010-11-25 23.015 279,996 +7,828 0.46% 6,444,097
2010-11-25 2010-11-23 20.440 272,168 +978 0.44% 5,562,998
2010-11-23 2010-11-19 21.053 271,190 +979 0.44% 5,709,299
2010-11-18 2010-11-16 20.848 270,211 +489 0.44% 5,633,458
2010-11-17 2010-11-15 20.562 269,722 +489 0.44% 5,546,081
2010-11-16 2010-11-12 20.603 269,233 +18,347 0.44% 5,547,032
2010-11-15 2010-11-11 21.257 250,886 +30,578 0.41% 5,333,124
2010-11-12 2010-11-10 21.462 220,308 +4,893 0.36% 4,728,152
2010-11-11 2010-11-09 21.298 215,415 -4,159 0.35% 4,587,917
2010-11-09 2010-11-05 21.462 219,574 +245 0.36% 4,712,399
2010-11-03 2010-11-01 21.829 219,329 +4,892 0.36% 4,787,835
2010-11-01 2010-10-28 21.952 214,437 -3,425 0.35% 4,707,343
2010-10-29 2010-10-27 20.848 217,862 +9,785 0.35% 4,542,067
2010-10-28 2010-10-26 20.256 208,077 -4,403 0.34% 4,214,729
2010-10-26 2010-10-22 19.969 212,480 -978 0.35% 4,243,112
2010-10-21 2010-10-19 20.010 213,458 +4,892 0.35% 4,271,368
2010-10-15 2010-10-13 19.724 208,566 -978 0.34% 4,113,796
2010-10-12 2010-10-08 19.724 209,544 +4,794 0.34% 4,133,086
2010-10-11 2010-10-07 19.622 204,750 -1,468 0.33% 4,017,603
2010-10-07 2010-10-05 19.642 206,218 -4,892 0.34% 4,050,623
2010-10-05 2010-09-30 19.826 211,110 +9,785 0.34% 4,185,549
2010-10-04 2010-09-29 19.622 201,325 -1,712 0.33% 3,950,398
2010-09-30 2010-09-28 19.540 203,037 -4,893 0.33% 3,967,391
2010-09-29 2010-09-27 19.724 207,930 -3,914 0.34% 4,101,251
2010-09-28 2010-09-24 19.336 211,844 +6,116 0.34% 4,096,181
2010-09-27 2010-09-22 19.438 205,728 +5,137 0.33% 3,998,948
2010-09-24 2010-09-21 18.314 200,591 -2,936 0.33% 3,673,595
2010-09-16 2010-09-14 17.169 203,527 +1,468 0.33% 3,494,405
2010-09-14 2010-09-10 17.108 202,059 +245 0.33% 3,456,810
2010-09-08 2010-09-06 16.904 201,814 -1,468 0.33% 3,411,369
2010-09-07 2010-09-03 17.047 203,282 -1,468 0.33% 3,465,268
2010-09-03 2010-09-01 16.965 204,750 -6,605 0.33% 3,473,553
2010-09-02 2010-08-31 16.658 211,355 -11,497 0.34% 3,520,805
2010-09-01 2010-08-30 17.761 222,852 +2,935 0.36% 3,958,138
2010-08-31 2010-08-27 17.804 219,917 +2,602 0.36% 3,915,309
2010-08-30 2010-08-26 17.804 217,315 -7,094 0.37% 3,868,984
2010-08-26 2010-08-24 17.634 224,409 -4,730 0.38% 3,957,323
2010-08-25 2010-08-23 17.740 229,139 +3,547 0.39% 4,064,958
2010-08-23 2010-08-19 17.571 225,592 +6,621 0.38% 3,963,874
2010-08-20 2010-08-18 17.550 218,971 -2,364 0.37% 3,842,907
2010-08-13 2010-08-11 17.444 221,335 +2,601 0.37% 3,860,994
2010-08-05 2010-08-03 17.296 218,734 -946 0.37% 3,783,247
2010-08-02 2010-07-29 17.127 219,680 -2,365 0.37% 3,762,449
2010-07-29 2010-07-27 17.021 222,045 +4,730 0.37% 3,779,480
2010-07-28 2010-07-26 17.021 217,315 -1,892 0.37% 3,698,969
2010-07-23 2010-07-21 16.937 219,207 +2,365 0.37% 3,712,633
2010-07-16 2010-07-14 16.916 216,842 +5,202 0.36% 3,667,993
2010-07-15 2010-07-13 17.021 211,640 -4,729 0.36% 3,602,374
2010-07-14 2010-07-12 17.148 216,369 +2,364 0.36% 3,710,317
2010-07-13 2010-07-09 17.064 214,005 +6,148 0.36% 3,651,679
2010-07-12 2010-07-08 16.662 207,857 +1,419 0.35% 3,463,267
2010-07-06 2010-07-02 17.127 206,438 -1,892 0.35% 3,535,654
2010-06-25 2010-06-23 17.529 208,330 -3,783 0.35% 3,651,754
2010-06-23 2010-06-21 17.550 212,113 +1,892 0.36% 3,722,550
2010-06-21 2010-06-17 17.212 210,221 +1,419 0.35% 3,618,226
2010-06-14 2010-06-10 16.493 208,802 -32,633 0.35% 3,443,693
2010-06-10 2010-06-08 16.239 241,435 +2,364 0.41% 3,920,637
2010-05-25 2010-05-20 15.922 239,071 +2,365 0.40% 3,806,423
2010-05-19 2010-05-17 16.070 236,706 +946 0.40% 3,803,803
2010-05-07 2010-05-05 16.852 235,760 -946 0.40% 3,973,046
2010-04-27 2010-04-23 17.338 236,706 -2,365 0.40% 4,104,103
2010-04-20 2010-04-16 17.592 239,071 +1,892 0.40% 4,205,768
2010-04-13 2010-04-09 17.550 237,179 -13,242 0.40% 4,162,454
2010-03-31 2010-03-29 17.719 250,421 -1,892 0.42% 4,437,209
2010-03-26 2010-03-24 17.402 252,313 -4,729 0.42% 4,390,708
2010-03-24 2010-03-22 17.381 257,042 -4,730 0.43% 4,467,567
2010-03-09 2010-03-05 17.465 261,772 +2,838 0.44% 4,571,917
2010-02-19 2010-02-17 16.768 258,934 +15,607 0.44% 4,341,676
2010-02-05 2010-02-03 16.810 243,327 -9,459 0.41% 4,090,276
2010-02-04 2010-02-02 16.768 252,786 -946 0.43% 4,238,589
2010-02-02 2010-01-29 16.704 253,732 -1,418 0.43% 4,238,356
2010-01-29 2010-01-27 16.810 255,150 -2,365 0.43% 4,289,018
2010-01-27 2010-01-25 16.704 257,515 -4,730 0.43% 4,301,548
2010-01-22 2010-01-20 16.704 262,245 -4,729 0.44% 4,380,558
2010-01-21 2010-01-19 16.873 266,974 -1,419 0.45% 4,504,712
2010-01-20 2010-01-18 16.768 268,393 -473 0.45% 4,500,280
2010-01-11 2010-01-07 16.514 268,866 +237 0.45% 4,439,991
2010-01-08 2010-01-06 16.493 268,629 -710 0.45% 4,430,397
2010-01-07 2010-01-05 16.450 269,339 -1,418 0.45% 4,430,717
2009-12-29 2009-12-24 16.366 270,757 -5,203 0.46% 4,431,143
2009-12-23 2009-12-21 16.197 275,960 +2,838 0.46% 4,469,614
2009-12-22 2009-12-18 16.197 273,122 +3,783 0.46% 4,423,648
2009-12-21 2009-12-17 16.260 269,339 -9,458 0.45% 4,379,462
2009-12-18 2009-12-16 16.345 278,797 +2,364 0.47% 4,556,829
2009-12-17 2009-12-15 16.556 276,433 -3,310 0.47% 4,576,640
2009-12-16 2009-12-14 16.810 279,743 -2,838 0.47% 4,702,421
2009-12-15 2009-12-11 17.685 282,581 -11,114 0.48% 4,997,522
2009-12-14 2009-12-10 17.447 293,695 +8,544 0.49% 5,124,229
2009-12-11 2009-12-09 17.210 285,151 +5,782 0.49% 4,907,343
2009-12-10 2009-12-08 17.556 279,369 -7,169 0.48% 4,904,477
2009-12-08 2009-12-04 16.756 286,538 +5,319 0.49% 4,801,118
2009-12-07 2009-12-03 16.799 281,219 +6,244 0.48% 4,724,155
2009-12-04 2009-12-02 16.777 274,975 -56,429 0.47% 4,613,318
2009-12-03 2009-12-01 15.869 331,404 +16,651 0.57% 5,259,110
2009-12-02 2009-11-30 15.523 314,753 +3,007 0.54% 4,885,992
2009-12-01 2009-11-27 14.767 311,746 +47,178 0.54% 4,603,414
2009-11-30 2009-11-26 14.918 264,568 +2,312 0.46% 3,946,798
2009-11-24 2009-11-20 14.377 262,256 -2,312 0.45% 3,770,557
2009-11-23 2009-11-19 14.485 264,568 -2,313 0.46% 3,832,398
2009-11-05 2009-11-03 14.053 266,881 -4,625 0.46% 3,750,503
2009-11-04 2009-11-02 14.031 271,506 +462 0.47% 3,809,628
2009-11-02 2009-10-29 13.945 271,044 -3,700 0.47% 3,779,706
2009-10-30 2009-10-28 14.118 274,744 -4,625 0.47% 3,878,822
2009-10-22 2009-10-20 14.226 279,369 +1,387 0.48% 3,974,317
2009-10-21 2009-10-19 14.291 277,982 +463 0.48% 3,972,616
2009-10-15 2009-10-13 14.313 277,519 -5,550 0.48% 3,971,999
2009-10-14 2009-10-12 14.140 283,069 -2,313 0.49% 4,002,474
2009-10-12 2009-10-08 14.053 285,382 -463 0.49% 4,010,499
2009-09-28 2009-09-24 13.859 285,845 +2,313 0.49% 3,961,385
2009-09-25 2009-09-23 13.772 283,532 +11,101 0.49% 3,904,811
2009-09-24 2009-09-22 13.686 272,431 -4,626 0.47% 3,728,367
2009-09-16 2009-09-14 14.118 277,057 +3,701 0.48% 3,911,477
2009-09-14 2009-09-10 14.313 273,356 -1,388 0.47% 3,912,416
2009-09-11 2009-09-09 14.204 274,744 -2,775 0.47% 3,902,582
2009-09-10 2009-09-08 14.096 277,519 -4,625 0.48% 3,911,999
2009-09-04 2009-09-02 13.686 282,144 -2,313 0.49% 3,861,295
2009-09-03 2009-09-01 14.075 284,457 +231 0.49% 4,003,650
2009-09-02 2009-08-31 14.031 284,226 -2,312 0.49% 3,988,108
2009-08-28 2009-08-26 14.485 286,538 +2,312 0.49% 4,150,644
2009-08-27 2009-08-25 14.529 284,226 -925 0.49% 4,129,443
2009-08-26 2009-08-24 14.702 285,151 -1,850 0.49% 4,192,203
2009-08-25 2009-08-21 14.702 287,001 -24,052 0.49% 4,219,401
2009-08-24 2009-08-20 14.702 311,053 -9,250 0.54% 4,573,006
2009-08-21 2009-08-19 15.937 320,303 +24,514 0.55% 5,104,780
2009-08-20 2009-08-18 15.870 295,789 +10,365 0.51% 4,694,117
2009-08-19 2009-08-17 15.802 285,424 +2,221 0.51% 4,510,352
2009-08-18 2009-08-14 15.847 283,203 +12,439 0.51% 4,488,005
2009-08-17 2009-08-13 15.892 270,764 +4,442 0.48% 4,303,070
2009-08-13 2009-08-11 16.005 266,322 -2,221 0.48% 4,262,451
2009-08-12 2009-08-10 15.825 268,543 +7,552 0.48% 4,249,638
2009-08-10 2009-08-06 16.050 260,991 +5,331 0.47% 4,188,879
2009-08-07 2009-08-05 16.050 255,660 +4,443 0.46% 4,103,317
2009-08-03 2009-07-30 16.027 251,217 +3,998 0.45% 4,026,353
2009-07-31 2009-07-29 16.027 247,219 +5,331 0.44% 3,962,275
2009-07-30 2009-07-28 16.275 241,888 +888 0.43% 3,936,728
2009-07-29 2009-07-27 16.298 241,000 +444 0.43% 3,927,701
2009-07-28 2009-07-24 16.117 240,556 -2,665 0.43% 3,877,145
2009-07-22 2009-07-20 15.780 243,221 +9,773 0.44% 3,837,973
2009-07-21 2009-07-17 15.757 233,448 +2,221 0.42% 3,678,502
2009-07-20 2009-07-16 15.622 231,227 +2,888 0.41% 3,612,275
2009-07-17 2009-07-15 15.600 228,339 -4,443 0.41% 3,562,018
2009-07-16 2009-07-14 15.285 232,782 +6,220 0.42% 3,557,967
2009-07-15 2009-07-13 15.104 226,562 +9,995 0.41% 3,422,098
2009-07-14 2009-07-10 15.555 216,567 +18,880 0.39% 3,368,629
2009-07-13 2009-07-09 16.433 197,687 +13,328 0.35% 3,248,507
2009-07-10 2009-07-08 17.513 184,359 -445 0.33% 3,228,693
2009-07-08 2009-07-06 17.738 184,804 -2,221 0.33% 3,278,086
2009-07-07 2009-07-03 17.581 187,025 -6,663 0.33% 3,288,013
2009-07-06 2009-07-02 17.018 193,688 -4,443 0.35% 3,296,153
2009-07-03 2009-06-30 16.860 198,131 -222 0.35% 3,340,543
2009-06-25 2009-06-23 15.870 198,353 +2,221 0.36% 3,147,826
2009-06-23 2009-06-19 15.915 196,132 -6,663 0.35% 3,121,409
2009-06-19 2009-06-17 15.285 202,795 +2,221 0.36% 3,099,630
2009-06-17 2009-06-15 15.262 200,574 -5,331 0.36% 3,061,168
2009-06-09 2009-06-05 15.487 205,905 -6,664 0.37% 3,188,880
2009-06-05 2009-06-03 15.465 212,569 +4,443 0.38% 3,287,301
2009-06-04 2009-06-02 15.735 208,126 -4,443 0.37% 3,274,812
2009-05-29 2009-05-26 15.982 212,569 -4,442 0.38% 3,397,356
2009-05-27 2009-05-25 15.712 217,011 -3,110 0.39% 3,409,730
2009-05-05 2009-04-30 13.911 220,121 -1,777 0.39% 3,062,194
2009-04-30 2009-04-28 13.506 221,898 +5,331 0.40% 2,997,005
2009-04-29 2009-04-27 13.619 216,567 +1,555 0.39% 2,949,378
2009-04-20 2009-04-16 14.519 215,012 -444 0.39% 3,121,801
2009-04-17 2009-04-15 14.272 215,456 -4,443 0.39% 3,074,898
2009-03-17 2009-03-13 13.169 219,899 +445 0.39% 2,895,756
2009-02-23 2009-02-19 13.281 219,454 -2,222 0.39% 2,914,596
2009-02-09 2009-02-05 12.426 221,676 -3,109 0.40% 2,754,486
2009-02-05 2009-02-03 12.358 224,785 -11,328 0.40% 2,777,937
2009-02-04 2009-02-02 12.043 236,113 +666 0.42% 2,843,521
2009-02-02 2009-01-29 12.111 235,447 +3,998 0.42% 2,851,401
2009-01-30 2009-01-23 11.976 231,449 +1,777 0.42% 2,771,722
2009-01-14 2009-01-12 12.111 229,672 -1,777 0.41% 2,781,462
2009-01-12 2009-01-08 12.268 231,449 -444 0.42% 2,839,452
2009-01-08 2009-01-06 12.381 231,893 -1,333 0.42% 2,871,000
2009-01-05 2008-12-31 12.268 233,226 +3,776 0.42% 2,861,253
2008-12-30 2008-12-24 12.156 229,450 +3,332 0.41% 2,789,103
2008-12-29 2008-12-22 12.313 226,118 +4,442 0.41% 2,784,231
2008-12-18 2008-12-16 12.291 221,676 +1,777 0.40% 2,724,546
2008-12-17 2008-12-15 12.493 219,899 +2,666 0.39% 2,747,255
2008-12-12 2008-12-10 13.513 217,233 -1,507 0.39% 2,935,537
2008-12-11 2008-12-09 12.918 218,740 -3,056 0.40% 2,825,642
2008-12-02 2008-11-28 12.139 221,796 -1,310 0.40% 2,692,398
2008-12-01 2008-11-27 11.910 223,106 +6,549 0.41% 2,657,201
2008-11-28 2008-11-26 13.055 216,557 -51,519 0.40% 2,827,202
2008-11-27 2008-11-25 13.055 268,076 -30,999 0.49% 3,499,794
2008-11-21 2008-11-19 13.628 299,075 +436 0.55% 4,075,743
2008-11-17 2008-11-13 13.651 298,639 -12,007 0.55% 4,076,642
2008-11-14 2008-11-12 13.971 310,646 -17,464 0.57% 4,340,156
2008-11-13 2008-11-11 13.857 328,110 -19,429 0.60% 4,546,577
2008-11-12 2008-11-10 13.742 347,539 -6,767 0.63% 4,776,003
2008-11-11 2008-11-07 13.513 354,306 -17,464 0.65% 4,787,847
2008-11-10 2008-11-06 13.513 371,770 -8,733 0.68% 5,023,844
2008-11-07 2008-11-05 13.742 380,503 -17,464 0.69% 5,229,005
2008-11-06 2008-11-04 13.399 397,967 -13,098 0.73% 5,332,277
2008-11-05 2008-11-03 13.399 411,065 -8,732 0.75% 5,507,774
2008-11-04 2008-10-31 13.284 419,797 -6,331 0.77% 5,576,697
2008-11-03 2008-10-30 13.399 426,128 -8,950 0.78% 5,709,600
2008-10-31 2008-10-29 13.170 435,078 -1,747 0.79% 5,729,869
2008-10-30 2008-10-28 12.689 436,825 +873 0.80% 5,542,772
2008-10-27 2008-10-23 13.513 435,952 -4,366 0.80% 5,891,155
2008-10-23 2008-10-21 13.880 440,318 -4,366 0.80% 6,111,514
2008-10-16 2008-10-14 13.880 444,684 -5,894 0.81% 6,172,113
2008-10-15 2008-10-13 13.605 450,578 -1,310 0.82% 6,130,081
2008-10-14 2008-10-10 13.399 451,888 +1,310 0.82% 6,054,753
2008-10-10 2008-10-08 12.735 450,578 +14,190 0.82% 5,737,921
2008-10-09 2008-10-06 13.399 436,388 -873 0.80% 5,847,072
2008-10-03 2008-09-30 14.155 437,261 +873 0.80% 6,189,263
2008-09-25 2008-09-23 14.659 436,388 -1,310 0.79% 6,396,796
2008-09-24 2008-09-22 15.162 437,698 -3,056 0.80% 6,636,549
2008-09-23 2008-09-19 14.888 440,754 -437 0.80% 6,561,745
2008-09-22 2008-09-18 14.200 441,191 +4,366 0.80% 6,265,101
2008-09-19 2008-09-17 15.162 436,825 +1,310 0.79% 6,623,312
2008-09-18 2008-09-16 15.300 435,515 +2,838 0.79% 6,663,299
2008-09-11 2008-09-09 17.155 432,677 +437 0.79% 7,422,588
2008-09-10 2008-09-08 17.453 432,240 +4,802 0.79% 7,543,792
2008-09-05 2008-09-03 18.094 427,438 +2,271 0.78% 7,734,103
2008-09-03 2008-09-01 18.209 425,167 -2,183 0.77% 7,741,702
2008-09-02 2008-08-29 18.575 427,350 +218 0.78% 7,938,059
2008-09-01 2008-08-28 18.323 427,132 -2,620 0.78% 7,826,397
2008-08-29 2008-08-27 18.209 429,752 -21,830 0.78% 7,825,188
2008-08-28 2008-08-26 18.575 451,582 -1,310 0.82% 8,388,170
2008-08-27 2008-08-25 19.102 452,892 -6,767 0.82% 8,651,082
2008-08-26 2008-08-21 18.964 459,659 -11,789 0.84% 8,717,177
2008-08-25 2008-08-20 21.095 471,448 -44,534 0.86% 9,945,054
2008-08-21 2008-08-19 20.902 515,982 -39,378 0.94% 10,785,310
2008-08-20 2008-08-18 20.830 555,360 -6,451 1.06% 11,568,379
2008-08-19 2008-08-15 20.686 561,811 -19,979 1.07% 11,621,768
2008-08-18 2008-08-14 20.854 581,790 -1,041 1.11% 12,132,905
2008-08-14 2008-08-12 21.047 582,831 +833 1.11% 12,266,638
2008-08-13 2008-08-11 21.143 581,998 -11,654 1.11% 12,305,038
2008-08-12 2008-08-08 21.095 593,652 -2,081 1.13% 12,522,910
2008-08-08 2008-08-05 21.215 595,733 -3,746 1.14% 12,638,373
2008-08-07 2008-08-04 21.239 599,479 -2,081 1.14% 12,732,247
2008-08-05 2008-08-01 21.359 601,560 -24,973 1.15% 12,848,710
2008-08-04 2008-07-31 21.431 626,533 -11,446 1.19% 13,427,267
2008-08-01 2008-07-30 20.927 637,979 +208 1.22% 13,350,679
2008-07-30 2008-07-28 20.782 637,771 -833 1.22% 13,254,388
2008-07-25 2008-07-23 20.470 638,604 -1,873 1.22% 13,072,241
2008-07-21 2008-07-17 20.182 640,477 +833 1.22% 12,925,925
2008-07-18 2008-07-16 20.398 639,644 +2,081 1.22% 13,047,426
2008-07-17 2008-07-15 20.350 637,563 -2,081 1.22% 12,974,342
2008-07-16 2008-07-14 20.782 639,644 +1,040 1.22% 13,293,314
2008-07-14 2008-07-10 20.878 638,604 +3,746 1.22% 13,333,072
2008-07-11 2008-07-09 20.014 634,858 +2,081 1.21% 12,705,753
2008-06-27 2008-06-25 19.701 632,777 +833 1.20% 12,466,466
2008-06-26 2008-06-24 20.182 631,944 +1,665 1.19% 12,753,715
2008-06-24 2008-06-20 20.758 630,279 +1,040 1.19% 13,083,544
2008-06-05 2008-06-03 20.758 629,239 +2,081 1.19% 13,061,955
2008-06-04 2008-06-02 20.927 627,158 +3,746 1.19% 13,124,233
2008-05-16 2008-05-14 21.287 623,412 +2,081 1.18% 13,270,512
2008-05-05 2008-04-30 21.383 621,331 +3,122 1.17% 13,285,926
2008-03-18 2008-03-14 20.782 618,209 +8,324 1.16% 12,847,844
2008-03-03 2008-02-28 22.825 609,885 +2,081 1.15% 13,920,357
2008-02-29 2008-02-27 22.825 607,804 +625 1.14% 13,872,859
2008-02-22 2008-02-20 23.497 607,179 -833 1.14% 14,267,057
2008-02-19 2008-02-15 22.873 608,012 +4,162 1.14% 13,906,822
2008-01-21 2008-01-17 25.323 603,850 -4,994 1.14% 15,291,444
2008-01-18 2008-01-16 25.227 608,844 +4,162 1.15% 15,359,396
2008-01-11 2008-01-09 26.140 604,682 -416 1.14% 15,806,465
2008-01-10 2008-01-08 25.948 605,098 -833 1.14% 15,701,035
2008-01-08 2008-01-04 26.428 605,931 -3,537 1.14% 16,013,810
2008-01-07 2008-01-03 25.996 609,468 +4,162 1.15% 15,843,713
2008-01-03 2007-12-31 25.948 605,306 -4,995 1.14% 15,706,432
2007-12-28 2007-12-24 25.708 610,301 +4,162 1.15% 15,689,412
2007-12-20 2007-12-18 25.708 606,139 +9,157 1.14% 15,582,417
2007-12-18 2007-12-14 26.813 596,982 +16,649 1.12% 16,006,790
2007-12-17 2007-12-13 26.669 580,333 -4,579 1.09% 15,476,725
2007-12-14 2007-12-12 26.525 584,912 -9,156 1.10% 15,514,523
2007-12-12 2007-12-10 26.028 594,068 -6,244 1.12% 15,462,579
2007-12-11 2007-12-07 25.784 600,312 +10,720 1.13% 15,478,247
2007-12-10 2007-12-06 25.930 589,592 -4,088 1.13% 15,288,384
2007-12-07 2007-12-05 25.490 593,680 -4,088 1.14% 15,132,974
2007-12-06 2007-12-04 25.001 597,768 -817 1.15% 14,944,717
2007-12-05 2007-12-03 24.389 598,585 -818 1.15% 14,599,068
2007-12-03 2007-11-29 23.558 599,403 +2,044 1.15% 14,120,476
2007-11-30 2007-11-28 23.606 597,359 +2,249 1.15% 14,101,551
2007-11-29 2007-11-27 23.337 595,110 -818 1.14% 13,888,322
2007-11-28 2007-11-26 23.044 595,928 +818 1.14% 13,732,476
2007-11-27 2007-11-23 22.824 595,110 +15,329 1.14% 13,582,604
2007-11-19 2007-11-15 23.019 579,781 -1,226 1.11% 13,346,204
2007-11-02 2007-10-31 23.631 581,007 -409 1.11% 13,729,750
2007-10-08 2007-10-04 23.900 581,416 +409 1.11% 13,895,868
2007-10-04 2007-10-02 24.218 581,007 -8,176 1.11% 14,070,862
2007-10-03 2007-09-28 24.658 589,183 -1,635 1.13% 14,528,303
2007-10-02 2007-09-27 24.512 590,818 -1,227 1.13% 14,481,901
2007-09-25 2007-09-21 24.291 592,045 -204 1.13% 14,381,630
2007-09-24 2007-09-20 24.218 592,249 +818 1.13% 14,343,122
2007-09-19 2007-09-17 23.778 591,431 -1,636 1.13% 14,062,887
2007-09-14 2007-09-12 24.096 593,067 -817 1.13% 14,290,392
2007-09-10 2007-09-06 24.218 593,884 -15,534 1.13% 14,382,718
2007-08-29 2007-08-27 24.561 609,418 +818 1.16% 14,967,633
2007-08-24 2007-08-22 24.071 608,600 -409 1.16% 14,649,783
2007-08-23 2007-08-21 24.575 609,009 +817 1.16% 14,966,564
2007-08-22 2007-08-20 24.199 608,192 +14,895 1.16% 14,717,714
2007-08-21 2007-08-17 23.321 593,297 +997 1.16% 13,836,538
2007-08-20 2007-08-16 23.973 592,300 -200 1.16% 14,199,464
2007-08-17 2007-08-15 25.077 592,500 +1,197 1.16% 14,858,011
2007-08-15 2007-08-13 25.679 591,303 +1,994 1.15% 15,183,866
2007-08-10 2007-08-08 25.829 589,309 -200 1.15% 15,221,331
2007-08-09 2007-08-07 25.328 589,509 -3,788 1.15% 14,930,837
2007-08-08 2007-08-06 25.127 593,297 -798 1.16% 14,907,754
2007-08-01 2007-07-30 25.679 594,095 +4,387 1.16% 15,255,561
2007-07-31 2007-07-27 26.030 589,708 -3,589 1.15% 15,349,941
2007-07-25 2007-07-23 26.832 593,297 +399 1.16% 15,919,457
2007-07-20 2007-07-18 27.083 592,898 +997 1.16% 16,057,431
2007-07-18 2007-07-16 27.434 591,901 -5,184 1.16% 16,238,231
2007-07-17 2007-07-13 27.584 597,085 -399 1.17% 16,470,287
2007-07-16 2007-07-12 27.584 597,484 +1,595 1.17% 16,481,294
2007-07-13 2007-07-11 27.284 595,889 +5,383 1.17% 16,257,980
2007-07-11 2007-07-09 26.682 590,506 +2,792 1.15% 15,755,721
2007-07-10 2007-07-06 26.431 587,714 +51,840 1.15% 15,533,845
2007-07-09 2007-07-05 26.331 535,874 +3,589 1.05% 14,109,912
2007-07-04 2007-06-29 25.980 532,285 +1,596 1.04% 13,828,539
2007-06-29 2007-06-27 26.130 530,689 +3,589 1.04% 13,866,924
2007-06-27 2007-06-25 26.481 527,100 +5,582 1.03% 13,958,195
2007-06-26 2007-06-22 27.083 521,518 1.02% 14,124,250

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top