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: BULLISH SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 103.500 271,453 +0 0.00% 28,095,386
2025-10-13 2025-10-09 104.000 271,453 +0 0.00% 28,231,112
2025-10-10 2025-10-08 110.600 271,453 +2,709 0.00% 30,022,702
2025-10-06 2025-10-02 110.800 268,744 -400 0.00% 29,776,835
2025-09-30 2025-09-26 106.700 269,144 +400 0.00% 28,717,665
2025-09-19 2025-09-17 106.600 268,744 -6,095 0.00% 28,648,110
2025-09-17 2025-09-15 106.500 274,839 -800 0.00% 29,270,354
2025-09-01 2025-08-28 100.600 275,639 +6,095 0.00% 27,729,283
2025-08-25 2025-08-21 100.900 269,544 -400 0.00% 27,196,990
2025-08-19 2025-08-15 100.300 269,944 -10,000 0.00% 27,075,383
2025-08-18 2025-08-14 100.400 279,944 -5,200 0.00% 28,106,378
2025-08-14 2025-08-12 100.974 285,144 +2,185 0.00% 28,792,029
2025-08-11 2025-08-07 99.613 282,959 -794 0.00% 28,186,458
2025-08-07 2025-08-05 97.044 283,753 +794 0.00% 27,536,394
2025-08-04 2025-07-31 96.892 282,959 -397 0.00% 27,416,570
2025-07-28 2025-07-24 102.989 283,356 -965 0.00% 29,182,576
2025-07-24 2025-07-22 100.470 284,321 -1,191 0.00% 28,565,670
2025-07-23 2025-07-21 99.210 285,512 -3,579 0.00% 28,325,684
2025-07-03 2025-06-30 95.683 289,091 -1,191 0.00% 27,661,126
2025-07-02 2025-06-27 95.733 290,282 +3,580 0.00% 27,789,711
2025-06-27 2025-06-25 96.338 286,702 -227 0.00% 27,620,334
2025-06-25 2025-06-23 92.509 286,929 +5,161 0.00% 26,543,454
2025-06-24 2025-06-20 92.962 281,768 -794 0.00% 26,193,791
2025-06-12 2025-06-10 94.575 282,562 -397 0.00% 26,723,193
2025-05-27 2025-05-23 93.869 282,959 -3,970 0.00% 26,561,138
2025-05-26 2025-05-22 93.315 286,929 -397 0.00% 26,774,770
2025-05-23 2025-05-21 93.265 287,326 -9,923 0.00% 26,797,339
2025-05-21 2025-05-19 92.206 297,249 -397 0.00% 27,408,282
2025-05-20 2025-05-16 91.803 297,646 -2,381 0.00% 27,324,910
2025-05-09 2025-05-07 89.325 300,027 +3,969 0.00% 26,800,041
2025-05-08 2025-05-06 88.614 296,058 +577 0.00% 26,234,787
2025-04-29 2025-04-25 86.783 295,481 -394 0.00% 25,642,858
2025-04-25 2025-04-23 87.343 295,875 +4,721 0.00% 25,842,515
2025-04-24 2025-04-22 83.733 291,154 -393 0.00% 24,379,215
2025-04-23 2025-04-17 82.157 291,547 -11,016 0.00% 23,952,634
2025-04-22 2025-04-16 80.886 302,563 -12,981 0.00% 24,473,120
2025-04-17 2025-04-15 80.123 315,544 -394 0.00% 25,282,469
2025-04-16 2025-04-14 79.818 315,938 -393 0.00% 25,217,665
2025-04-15 2025-04-11 76.768 316,331 +1,967 0.00% 24,284,102
2025-04-14 2025-04-10 76.971 314,364 -2,361 0.00% 24,197,028
2025-04-11 2025-04-09 72.904 316,725 +394 0.00% 23,090,580
2025-04-10 2025-04-08 73.921 316,331 +5,114 0.00% 23,383,500
2025-04-09 2025-04-07 74.633 311,217 +5,901 0.00% 23,226,979
2025-04-08 2025-04-03 87.546 305,316 +393 0.00% 26,729,206
2025-03-28 2025-03-26 91.003 304,923 -393 0.00% 27,748,951
2025-03-21 2025-03-19 91.257 305,316 +17,702 0.00% 27,862,326
2025-03-20 2025-03-18 90.546 287,614 +394 0.00% 26,042,177
2025-03-18 2025-03-14 86.885 287,220 -1,180 0.00% 24,955,145
2025-03-14 2025-03-12 86.478 288,400 +393 0.00% 24,940,372
2025-03-07 2025-03-05 96.370 288,007 +1,738 0.00% 27,755,297
2025-03-06 2025-03-04 96.528 286,269 +8,694 0.00% 27,632,835
2025-03-04 2025-02-28 93.591 277,575 -763 0.00% 25,978,609
2025-02-26 2025-02-24 89.973 278,338 -4,959 0.00% 25,043,044
2025-02-25 2025-02-21 90.917 283,297 -763 0.00% 25,756,592
2025-02-24 2025-02-20 91.389 284,060 -1,525 0.00% 25,960,006
2025-02-21 2025-02-19 92.700 285,585 -382 0.00% 26,473,721
2025-02-20 2025-02-18 91.442 285,967 -763 0.00% 26,149,279
2025-02-11 2025-02-07 85.779 286,730 -1,144 0.00% 24,595,393
2025-02-06 2025-02-04 83.944 287,874 +2,289 0.00% 24,165,239
2025-02-05 2025-02-03 83.787 285,585 -95,362 0.00% 23,928,170
2025-01-27 2025-01-23 82.476 380,947 -763 0.00% 31,418,873
2025-01-21 2025-01-17 81.375 381,710 +95,362 0.00% 31,061,511
2025-01-20 2025-01-16 81.112 286,348 -3,052 0.00% 23,226,394
2025-01-14 2025-01-10 80.221 289,400 +1,144 0.00% 23,215,994
2024-12-23 2024-12-19 77.967 288,256 -1,144 0.00% 22,474,325
2024-12-13 2024-12-11 78.019 289,400 -763 0.00% 22,578,692
2024-12-12 2024-12-10 77.809 290,163 -541 0.00% 22,577,365
2024-12-06 2024-12-04 77.180 290,704 -3,433 0.00% 22,436,553
2024-11-28 2024-11-26 75.030 294,137 -1,907 0.00% 22,069,201
2024-11-13 2024-11-11 73.824 296,044 -5,880 0.00% 21,855,273
2024-11-07 2024-11-05 76.746 301,924 +3,244 0.00% 23,171,531
2024-10-31 2024-10-29 75.898 298,680 -755 0.00% 22,669,279
2024-10-30 2024-10-28 73.195 299,435 +3,396 0.00% 21,917,185
2024-10-17 2024-10-15 71.658 296,039 +755 0.00% 21,213,589
2024-10-16 2024-10-14 72.294 295,284 -1,509 0.00% 21,347,294
2024-10-10 2024-10-08 72.559 296,793 +1,132 0.00% 21,535,038
2024-10-09 2024-10-07 74.573 295,661 +2,264 0.00% 22,048,380
2024-10-04 2024-10-02 74.043 293,397 +1,509 0.00% 21,724,041
2024-10-03 2024-09-30 74.679 291,888 +378 0.00% 21,797,956
2024-10-02 2024-09-27 74.838 291,510 -755 0.00% 21,816,079
2024-09-27 2024-09-25 74.096 292,265 -4,528 0.00% 21,655,715
2024-09-25 2024-09-23 73.089 296,793 +377 0.00% 21,692,343
2024-09-24 2024-09-20 73.089 296,416 -8,396 0.00% 21,664,788
2024-09-23 2024-09-19 72.665 304,812 -2,264 0.00% 22,149,201
2024-09-20 2024-09-17 72.241 307,076 -755 0.00% 22,183,510
2024-09-13 2024-09-11 70.545 307,831 +378 0.00% 21,715,956
2024-09-11 2024-09-09 71.075 307,453 -1,132 0.00% 21,852,245
2024-09-03 2024-08-30 72.718 308,585 -755 0.00% 22,439,722
2024-08-28 2024-08-26 71.393 309,340 -1,972 0.00% 22,084,736
2024-08-26 2024-08-22 70.810 311,312 +378 0.00% 22,044,023
2024-08-15 2024-08-13 69.150 310,934 +3,735 0.00% 21,500,999
2024-08-09 2024-08-07 67.648 307,199 +3,728 0.00% 20,781,285
2024-08-08 2024-08-06 67.379 303,471 -5,592 0.00% 20,447,695
2024-08-07 2024-08-05 66.575 309,063 +2,237 0.00% 20,575,780
2024-08-06 2024-08-02 70.545 306,826 +2,982 0.00% 21,644,892
2024-08-05 2024-08-01 73.227 303,844 -6,710 0.00% 22,249,529
2024-07-30 2024-07-26 71.081 310,554 -1,864 0.00% 22,074,482
2024-07-29 2024-07-25 70.813 312,418 -9,321 0.00% 22,123,177
2024-07-26 2024-07-24 71.510 321,739 +9,321 0.00% 23,007,603
2024-07-23 2024-07-19 71.188 312,418 +2,320 0.00% 22,240,497
2024-07-22 2024-07-18 72.744 310,098 +746 0.00% 22,557,770
2024-07-17 2024-07-15 72.422 309,352 +746 0.00% 22,403,930
2024-07-03 2024-06-28 73.280 308,606 -373 0.00% 22,614,791
2024-06-18 2024-06-14 72.047 308,979 -746 0.00% 22,260,888
2024-05-27 2024-05-23 74.032 309,725 -7,456 0.00% 22,929,409
2024-05-23 2024-05-21 73.602 317,181 -373 0.00% 23,345,264
2024-05-22 2024-05-20 73.871 317,554 -3,728 0.00% 23,457,895
2024-05-21 2024-05-17 73.549 321,282 +7,456 0.00% 23,629,872
2024-05-13 2024-05-09 72.637 313,826 -373 0.00% 22,795,289
2024-05-09 2024-05-07 77.447 314,199 +10,809 0.00% 24,333,715
2024-04-16 2024-04-12 70.891 303,390 +1,800 0.00% 21,507,641
2024-04-12 2024-04-10 72.002 301,590 -720 0.00% 21,715,148
2024-04-09 2024-04-05 69.724 302,310 -360 0.00% 21,078,373
2024-03-07 2024-03-05 69.512 302,670 +12,139 0.00% 21,039,215
2024-03-01 2024-02-28 69.165 290,531 -1,382 0.00% 20,094,515
2024-01-08 2024-01-04 72.001 291,913 -571 0.00% 21,017,979
2023-12-21 2023-12-19 69.801 292,484 +2,998 0.00% 20,415,807
2023-12-18 2023-12-14 70.612 289,486 +571 0.00% 20,441,113
2023-11-09 2023-11-07 68.812 288,915 +3,867 0.00% 19,880,945
2023-11-02 2023-10-31 65.879 285,048 +682 0.00% 18,778,750
2023-10-27 2023-10-25 68.578 284,366 +682 0.00% 19,501,189
2023-10-26 2023-10-24 68.754 283,684 +1,022 0.00% 19,504,345
2023-10-19 2023-10-17 72.567 282,662 -681 0.00% 20,511,907
2023-10-17 2023-10-13 73.330 283,343 -1,105 0.00% 20,777,410
2023-10-10 2023-10-06 72.802 284,448 -6,188 0.00% 20,708,259
2023-09-29 2023-09-27 71.394 290,636 -6,055 0.00% 20,749,560
2023-09-22 2023-09-20 71.687 296,691 +6,055 0.00% 21,268,874
2023-09-20 2023-09-18 71.276 290,636 -1,023 0.00% 20,715,461
2023-09-14 2023-09-12 67.991 291,659 -341 0.00% 19,830,229
2023-09-12 2023-09-07 67.229 292,000 +682 0.00% 19,630,727
2023-09-04 2023-08-30 69.634 291,318 -347 0.00% 20,285,558
2023-08-10 2023-08-08 76.022 291,665 +3,578 0.00% 22,172,942
2023-08-09 2023-08-07 75.963 288,087 -337 0.00% 21,883,825
2023-08-07 2023-08-03 74.715 288,424 -84,186 0.00% 21,549,692
2023-08-04 2023-08-02 76.260 372,610 +84,186 0.00% 28,415,059
2023-08-03 2023-08-01 78.754 288,424 -126,279 0.00% 22,714,540
2023-08-02 2023-07-31 77.447 414,703 +84,186 0.00% 32,117,653
2023-08-01 2023-07-28 76.972 330,517 +42,093 0.00% 25,440,629
2023-07-26 2023-07-24 75.666 288,424 -8,418 0.00% 21,823,774
2023-07-20 2023-07-18 74.775 296,842 -4,378 0.00% 22,196,276
2023-07-13 2023-07-11 72.161 301,220 -337 0.00% 21,736,475
2023-07-07 2023-07-05 73.231 301,557 +8,419 0.00% 22,083,176
2023-06-19 2023-06-15 71.330 293,138 +3,367 0.00% 20,909,525
2023-06-13 2023-06-09 71.271 289,771 -5,135 0.00% 20,652,147
2023-06-07 2023-06-05 70.261 294,906 -3,367 0.00% 20,720,364
2023-05-18 2023-05-16 70.914 298,273 -4,378 0.00% 21,151,799
2023-05-11 2023-05-09 71.381 302,651 +3,994 0.00% 21,603,553
2023-05-05 2023-05-03 70.839 298,657 -665 0.00% 21,156,681
2023-04-27 2023-04-25 66.807 299,322 +665 0.00% 19,996,776
2023-04-25 2023-04-21 67.349 298,657 -17,612 0.00% 20,114,126
2023-04-24 2023-04-20 67.830 316,269 -4,320 0.00% 21,452,550
2023-04-14 2023-04-12 65.904 320,589 -8,308 0.00% 21,128,132
2023-03-29 2023-03-27 62.173 328,897 -1,329 0.00% 20,448,366
2023-03-24 2023-03-22 64.399 330,226 -332 0.00% 21,266,372
2023-03-23 2023-03-21 62.473 330,558 -665 0.00% 20,651,110
2023-03-22 2023-03-20 60.728 331,223 -332 0.00% 20,114,536
2023-03-17 2023-03-15 66.446 331,555 -332 0.00% 22,030,433
2023-03-16 2023-03-14 64.580 331,887 -333 0.00% 21,433,265
2023-03-15 2023-03-13 67.770 332,220 +665 0.00% 22,514,512
2023-03-07 2023-03-03 69.816 331,555 -997 0.00% 23,147,919
2023-03-02 2023-02-28 73.585 332,552 -36,136 0.00% 24,470,782
2023-02-24 2023-02-22 75.260 368,688 -645 0.00% 27,747,471
2023-02-22 2023-02-20 72.902 369,333 -11,417 0.00% 26,925,240
2023-02-21 2023-02-17 72.220 380,750 -1,612 0.00% 27,497,708
2023-02-16 2023-02-14 72.220 382,362 -1,611 0.00% 27,614,126
2023-02-09 2023-02-07 70.234 383,973 +644 0.00% 26,968,122
2023-02-03 2023-02-01 70.793 383,329 -3,223 0.00% 27,136,943
2023-02-01 2023-01-30 71.786 386,552 -4,835 0.00% 27,748,843
2023-01-31 2023-01-27 71.910 391,387 -1,290 0.00% 28,144,493
2023-01-27 2023-01-20 70.607 392,677 -3,223 0.00% 27,725,624
2023-01-17 2023-01-13 68.869 395,900 -484 0.00% 27,265,413
2023-01-10 2023-01-06 64.775 396,384 -9,670 0.00% 25,675,577
2022-12-13 2022-12-09 58.570 406,054 +1,612 0.00% 23,782,603
2022-12-05 2022-12-01 58.694 404,442 +644 0.00% 23,738,375
2022-11-18 2022-11-16 55.034 403,798 -322 0.00% 22,222,421
2022-11-15 2022-11-11 53.855 404,120 -1,290 0.00% 21,763,747
2022-09-30 2022-09-28 49.636 405,410 +645 0.00% 20,122,783
2022-08-26 2022-08-24 60.245 404,765 +323 0.00% 24,385,170
2022-08-18 2022-08-16 65.227 404,442 +5,498 0.00% 26,380,542
2022-08-08 2022-08-04 64.913 398,944 -5,220 0.00% 25,896,457
2022-08-04 2022-08-02 64.158 404,164 -318 0.00% 25,930,238
2022-07-05 2022-06-30 64.975 404,482 -7,949 0.00% 26,281,384
2022-06-06 2022-06-01 66.045 412,431 +2,517 0.00% 27,238,884
2022-05-03 2022-04-28 61.453 409,914 +636 0.00% 25,190,456
2022-04-29 2022-04-27 60.510 409,278 +15,898 0.00% 24,765,220
2022-04-01 2022-03-30 67.869 393,380 +318 0.00% 26,698,228
2022-03-14 2022-03-10 61.830 393,062 -79,492 0.00% 24,303,190
2022-03-10 2022-03-08 64.056 472,554 +102,026 0.00% 30,269,930
2022-03-01 2022-02-25 73.064 370,528 +2,997 0.00% 27,072,221
2022-02-16 2022-02-14 78.736 367,531 -599 0.00% 28,937,748
2022-02-11 2022-02-09 79.136 368,130 -600 0.00% 29,132,291
2022-02-10 2022-02-08 78.469 368,730 -198 0.00% 28,933,737
2022-02-08 2022-02-04 77.268 368,928 -8,992 0.00% 28,506,173
2022-02-07 2022-01-31 73.598 377,920 +9,190 0.00% 27,814,043
2022-01-26 2022-01-24 71.129 368,730 -599 0.00% 26,227,350
2022-01-24 2022-01-20 72.597 369,329 -600 0.00% 26,812,113
2022-01-18 2022-01-14 72.797 369,929 -299 0.00% 26,929,722
2022-01-17 2022-01-13 71.596 370,228 -300 0.00% 26,506,826
2022-01-11 2022-01-07 66.858 370,528 -2,398 0.00% 24,772,937
2021-12-30 2021-12-28 62.188 372,926 -4,796 0.00% 23,191,419
2021-12-21 2021-12-17 61.921 377,722 -22,610 0.00% 23,388,857
2021-12-20 2021-12-16 60.253 400,332 -7,493 0.00% 24,121,083
2021-11-18 2021-11-16 61.120 407,825 -7,494 0.00% 24,926,314
2021-11-15 2021-11-11 60.653 415,319 -7,493 0.00% 25,190,363
2021-11-12 2021-11-10 60.453 422,812 -7,494 0.00% 25,560,200
2021-11-11 2021-11-09 60.786 430,306 -14,986 0.00% 26,156,794
2021-10-29 2021-10-27 63.856 445,292 -14,987 0.00% 28,434,498
2021-10-27 2021-10-25 62.321 460,279 +899 0.00% 28,685,127
2021-10-25 2021-10-21 62.054 459,380 -300 0.00% 28,506,492
2021-10-21 2021-10-19 61.587 459,680 -1,199 0.00% 28,310,403
2021-09-30 2021-09-28 54.514 460,879 -1,499 0.00% 25,124,517
2021-09-20 2021-09-16 53.380 462,378 +300 0.00% 24,681,747
2021-08-27 2021-08-25 56.049 462,078 -300 0.00% 25,899,019
2021-08-20 2021-08-18 58.654 462,378 +1,199 0.00% 27,120,309
2021-08-19 2021-08-17 59.262 461,179 +5,793 0.00% 27,330,455
2021-07-30 2021-07-28 57.776 455,386 +296 0.00% 26,310,163
2021-07-26 2021-07-22 58.519 455,090 -73,994 0.00% 26,631,335
2021-07-08 2021-07-06 61.154 529,084 -3,896 0.00% 32,355,712
2021-07-02 2021-06-29 61.154 532,980 +592 0.00% 32,593,969
2021-06-29 2021-06-25 62.303 532,388 +3,896 0.00% 33,169,348
2021-06-28 2021-06-24 62.033 528,492 -888 0.00% 32,783,767
2021-06-24 2021-06-22 61.830 529,380 -7,399 0.00% 32,731,535
2021-06-23 2021-06-21 61.560 536,779 +14,799 0.00% 33,043,926
2021-06-22 2021-06-18 63.790 521,980 +888 0.00% 33,296,885
2021-06-15 2021-06-10 64.398 521,092 -3,256 0.00% 33,557,149
2021-06-11 2021-06-09 65.411 524,348 -592 0.00% 34,298,310
2021-06-03 2021-06-01 67.236 524,940 +73,993 0.00% 35,294,782
2021-06-01 2021-05-28 68.655 450,947 -59,490 0.00% 30,959,715
2021-05-18 2021-05-14 65.884 510,437 -22,198 0.00% 33,629,818
2021-05-13 2021-05-11 65.344 532,635 -7,400 0.00% 34,804,382
2021-05-12 2021-05-10 66.425 540,035 -2,368 0.00% 35,871,801
2021-05-11 2021-05-07 66.357 542,403 -7,399 0.00% 35,992,443
2021-05-04 2021-04-30 66.020 549,802 -1,850 0.00% 36,297,660
2021-04-30 2021-04-28 64.127 551,652 -73,993 0.00% 35,376,035
2021-04-29 2021-04-27 62.168 625,645 -592 0.00% 38,894,980
2021-04-26 2021-04-22 60.614 626,237 +73,993 0.00% 37,958,489
2021-04-12 2021-04-08 63.317 552,244 -73,993 0.00% 34,966,193
2021-03-25 2021-03-23 61.289 626,237 +73,993 0.00% 38,381,661
2021-03-11 2021-03-09 67.533 552,244 +13,478 0.00% 37,294,428
2021-03-10 2021-03-08 66.147 538,766 -144,375 0.00% 35,637,881
2021-03-08 2021-03-04 64.485 683,141 -577 0.00% 44,052,277
2021-03-03 2021-03-01 63.862 683,718 +72,187 0.00% 43,663,270
2021-03-01 2021-02-25 66.009 611,531 -73,920 0.00% 40,366,371
2021-02-26 2021-02-24 63.862 685,451 +1,444 0.00% 43,773,942
2021-02-25 2021-02-23 64.693 684,007 -289 0.00% 44,250,252
2021-02-24 2021-02-22 64.416 684,296 +7,219 0.00% 44,079,360
2021-02-19 2021-02-17 63.792 677,077 -866 0.00% 43,192,269
2021-02-18 2021-02-16 63.377 677,943 -5,198 0.00% 42,965,770
2021-02-10 2021-02-08 57.281 683,141 -577 0.00% 39,131,292
2021-02-05 2021-02-03 57.281 683,718 -144,375 0.00% 39,164,343
2021-02-01 2021-01-28 57.558 828,093 +70,743 0.01% 47,663,778
2021-01-26 2021-01-22 59.844 757,350 +288,750 0.01% 45,323,005
2021-01-25 2021-01-21 61.437 468,600 -286,440 0.00% 28,789,507
2021-01-22 2021-01-20 59.913 755,040 +2,022 0.01% 45,237,062
2021-01-21 2021-01-19 60.675 753,018 +288 0.01% 45,689,646
2021-01-20 2021-01-18 58.251 752,730 +146,397 0.01% 43,847,370
2021-01-13 2021-01-11 59.567 606,333 +144,374 0.00% 36,117,525
2021-01-11 2021-01-07 60.121 461,959 -148,128 0.00% 27,773,556
2020-12-30 2020-12-28 55.411 610,087 +13,567 0.00% 33,805,712
2020-12-23 2020-12-21 54.719 596,520 +147,840 0.00% 32,640,772
2020-12-09 2020-12-07 59.429 448,680 -3,177 0.00% 26,664,431
2020-11-30 2020-11-26 58.182 451,857 -2,021 0.00% 26,289,881
2020-11-27 2020-11-25 58.667 453,878 -577 0.00% 26,627,529
2020-11-19 2020-11-17 54.372 454,455 -867 0.00% 24,709,779
2020-11-16 2020-11-12 53.126 455,322 -354 0.00% 24,189,246
2020-11-13 2020-11-11 54.372 455,676 +3,465 0.00% 24,776,168
2020-11-09 2020-11-05 47.307 452,211 -866 0.00% 21,392,924
2020-11-02 2020-10-29 44.745 453,077 +1,443 0.00% 20,272,759
2020-10-27 2020-10-22 43.290 451,634 +2,310 0.00% 19,551,270
2020-10-21 2020-10-19 42.805 449,324 -577 0.00% 19,233,416
2020-09-30 2020-09-28 42.667 449,901 -6,353 0.00% 19,195,790
2020-09-29 2020-09-25 39.065 456,254 -86,624 0.00% 17,823,546
2020-09-28 2020-09-24 39.619 542,878 -1,733 0.00% 21,508,325
2020-09-25 2020-09-23 39.827 544,611 -4,620 0.00% 21,690,151
2020-09-24 2020-09-22 39.758 549,231 -5,775 0.00% 21,836,109
2020-09-23 2020-09-21 40.589 555,006 -577 0.00% 22,527,014
2020-09-11 2020-09-09 45.299 555,583 +9,123 0.00% 25,167,207
2020-09-01 2020-08-28 47.100 546,460 -7,239 0.00% 25,738,049
2020-08-27 2020-08-25 47.584 553,699 -2,310 0.00% 26,347,463
2020-08-24 2020-08-20 46.615 556,009 +6,942 0.00% 25,918,222
2020-08-21 2020-08-19 47.307 549,067 -866 0.00% 25,974,929
2020-08-20 2020-08-18 47.446 549,933 -23,100 0.00% 26,092,079
2020-08-19 2020-08-17 47.931 573,033 -818 0.00% 27,465,914
2020-08-18 2020-08-14 48.069 573,851 -21,656 0.00% 27,584,616
2020-08-14 2020-08-12 49.524 595,507 -28,298 0.00% 29,491,797
2020-08-13 2020-08-11 47.238 623,805 -19,924 0.00% 29,467,382
2020-08-12 2020-08-10 45.853 643,729 -1,443 0.00% 29,516,808
2020-08-07 2020-08-05 47.030 645,172 -116,655 0.00% 30,342,657
2020-08-06 2020-08-04 46.615 761,827 +52,263 0.01% 35,512,378
2020-08-05 2020-08-03 46.268 709,564 +94,422 0.00% 32,830,414
2020-08-03 2020-07-30 49.385 615,142 +4,620 0.00% 30,378,983
2020-07-28 2020-07-24 49.870 610,522 -578 0.00% 30,446,834
2020-07-21 2020-07-17 51.186 611,100 +578 0.00% 31,279,878
2020-07-08 2020-07-06 54.442 610,522 -1,526 0.00% 33,237,794
2020-07-02 2020-06-29 49.939 612,048 -578 0.00% 30,565,329
2020-06-29 2020-06-24 51.255 612,626 +2,599 0.00% 31,400,421
2020-06-23 2020-06-19 51.740 610,027 -578 0.00% 31,562,979
2020-06-18 2020-06-16 51.810 610,605 -1,443 0.00% 31,635,178
2020-06-12 2020-06-10 55.065 612,048 -3,754 0.00% 33,702,409
2020-06-11 2020-06-09 55.896 615,802 -866 0.00% 34,420,958
2020-06-10 2020-06-08 56.797 616,668 -578 0.00% 35,024,633
2020-06-09 2020-06-05 56.104 617,246 -1,444 0.00% 34,629,931
2020-06-08 2020-06-04 53.818 618,690 +1,444 0.00% 33,296,796
2020-06-02 2020-05-29 49.662 617,246 -10,106 0.00% 30,653,902
2020-05-26 2020-05-22 49.662 627,352 +1,155 0.00% 31,155,790
2020-05-22 2020-05-20 53.264 626,197 -2,021 0.00% 33,353,825
2020-05-21 2020-05-19 54.649 628,218 -1,444 0.00% 34,331,731
2020-05-19 2020-05-15 52.779 629,662 +577 0.00% 33,233,095
2020-05-18 2020-05-14 52.918 629,085 -591 0.00% 33,289,787
2020-05-11 2020-05-07 53.818 629,676 +1,155 0.00% 33,888,043
2020-05-06 2020-05-04 53.472 628,521 +289 0.00% 33,608,213
2020-05-05 2020-04-29 55.758 628,232 -2,021 0.00% 35,028,719
2020-04-24 2020-04-22 53.818 630,253 +1,443 0.00% 33,919,096
2020-04-20 2020-04-16 54.996 628,810 +578 0.00% 34,581,854
2020-04-17 2020-04-15 56.242 628,232 +577 0.00% 35,333,317
2020-04-16 2020-04-14 57.420 627,655 -866 0.00% 36,039,923
2020-04-15 2020-04-09 56.797 628,521 -15,015 0.00% 35,697,843
2020-04-14 2020-04-08 55.273 643,536 -1,155 0.00% 35,570,016
2020-04-09 2020-04-07 55.619 644,691 -7,219 0.00% 35,857,126
2020-04-08 2020-04-06 53.957 651,910 -577 0.00% 35,174,945
2020-04-07 2020-04-03 52.502 652,487 +289 0.00% 34,257,005
2020-04-06 2020-04-02 53.887 652,198 -3,754 0.00% 35,145,311
2020-04-03 2020-04-01 55.342 655,952 +1,155 0.00% 36,301,717
2020-04-02 2020-03-31 61.160 654,797 +1,815 0.00% 40,047,528
2020-03-31 2020-03-27 62.892 652,982 +4,922 0.00% 41,067,228
2020-03-26 2020-03-24 62.476 648,060 +578 0.00% 40,488,350
2020-03-25 2020-03-23 61.229 647,482 +1,443 0.00% 39,644,988
2020-03-24 2020-03-20 65.108 646,039 +578 0.00% 42,062,484
2020-03-19 2020-03-17 62.268 645,461 -578 0.00% 40,191,853
2020-03-18 2020-03-16 60.675 646,039 +289 0.00% 39,198,655
2020-03-17 2020-03-13 63.307 645,750 +5,198 0.00% 40,880,758
2020-03-16 2020-03-12 64.623 640,552 +2,598 0.00% 41,394,664
2020-03-13 2020-03-11 67.394 637,954 +1,444 0.00% 42,994,265
2020-03-12 2020-03-10 67.740 636,510 -866 0.00% 43,117,385
2020-03-11 2020-03-09 67.533 637,376 +289 0.00% 43,043,606
2020-03-10 2020-03-06 70.165 637,087 -71,610 0.00% 44,700,926
2020-03-04 2020-03-02 73.143 708,697 +288 0.00% 51,836,162
2020-03-03 2020-02-28 73.628 708,409 +2,022 0.00% 52,158,568
2020-03-02 2020-02-27 75.359 706,387 +1,443 0.00% 53,232,875
2020-02-28 2020-02-26 77.022 704,944 +1,733 0.00% 54,295,987
2020-02-26 2020-02-24 78.268 703,211 -140,621 0.00% 55,039,240
2020-02-25 2020-02-21 78.476 843,832 +144,375 0.01% 66,220,770
2020-02-24 2020-02-20 78.684 699,457 +2,428 0.00% 55,036,104
2020-02-21 2020-02-19 78.961 697,029 -14,437 0.00% 55,038,175
2020-02-14 2020-02-12 82.217 711,466 +14,437 0.00% 58,494,253
2020-02-13 2020-02-11 81.247 697,029 +297 0.00% 56,631,385
2020-02-12 2020-02-10 80.485 696,732 -289 0.00% 56,076,411
2020-02-10 2020-02-06 80.208 697,021 +1,732 0.00% 55,906,557
2020-02-07 2020-02-05 78.684 695,289 -866 0.00% 54,708,148
2020-02-05 2020-02-03 78.268 696,155 -7,219 0.00% 54,486,977
2020-02-03 2020-01-30 78.546 703,374 +7,219 0.00% 55,246,872
2020-01-31 2020-01-29 79.723 696,155 +866 0.00% 55,499,567
2020-01-30 2020-01-24 81.385 695,289 +1,733 0.00% 56,586,333
2020-01-29 2020-01-22 82.147 693,556 +577 0.00% 56,973,716
2020-01-20 2020-01-16 82.978 692,979 -288 0.00% 57,502,300
2020-01-17 2020-01-15 82.840 693,267 +866 0.00% 57,430,161
2020-01-16 2020-01-14 82.771 692,401 +289 0.00% 57,310,463
2020-01-13 2020-01-09 82.909 692,112 +1,600 0.00% 57,382,420
2020-01-08 2020-01-06 83.117 690,512 -144,375 0.00% 57,393,248
2020-01-02 2019-12-27 84.294 834,887 -2,310 0.01% 70,376,328
2019-12-30 2019-12-24 83.810 837,197 -1,978 0.01% 70,165,134
2019-12-17 2019-12-13 83.602 839,175 +2,888 0.01% 70,156,535
2019-12-11 2019-12-09 79.931 836,287 -6,257 0.01% 66,845,085
2019-12-05 2019-12-03 80.277 842,544 +1,444 0.01% 67,637,003
2019-12-02 2019-11-28 81.455 841,100 +75,948 0.01% 68,511,469
2019-11-28 2019-11-26 81.455 765,152 +9,144 0.01% 62,325,155
2019-11-18 2019-11-14 80.208 756,008 +1,443 0.01% 60,637,778
2019-11-15 2019-11-13 80.693 754,565 +1,444 0.01% 60,887,888
2019-11-13 2019-11-11 81.732 753,121 +144,375 0.01% 61,553,832
2019-11-06 2019-11-04 83.255 608,746 +2,888 0.00% 50,681,436
2019-11-04 2019-10-31 82.424 605,858 -22,234 0.00% 49,937,424
2019-11-01 2019-10-30 82.009 628,092 +577 0.00% 51,509,020
2019-10-30 2019-10-28 83.463 627,515 +578 0.00% 52,374,451
2019-10-25 2019-10-23 84.779 626,937 +4,331 0.00% 53,151,270
2019-10-24 2019-10-22 85.056 622,606 -2 0.00% 52,956,588
2019-10-22 2019-10-18 84.364 622,608 -7,086 0.00% 52,525,514
2019-10-21 2019-10-17 84.364 629,694 +2,888 0.00% 53,123,315
2019-10-14 2019-10-10 79.584 626,806 +135 0.00% 49,884,026
2019-10-11 2019-10-09 81.585 626,671 +14,437 0.00% 51,126,838
2019-10-10 2019-10-08 82.076 612,234 +8,254 0.00% 50,249,895
2019-10-09 2019-10-04 81.795 603,980 +570 0.00% 49,402,814
2019-09-17 2019-09-13 85.236 603,410 -285 0.00% 51,432,116
2019-09-13 2019-09-11 85.306 603,695 -570 0.00% 51,498,794
2019-09-10 2019-09-06 81.304 604,265 -2,279 0.00% 49,129,145
2019-09-09 2019-09-05 80.742 606,544 +9,706 0.00% 48,973,750
2019-09-06 2019-09-04 81.304 596,838 -1,709 0.00% 48,525,300
2019-08-28 2019-08-26 78.917 598,547 +285 0.00% 47,235,419
2019-08-20 2019-08-16 79.338 598,262 +285 0.00% 47,464,954
2019-08-19 2019-08-15 79.759 597,977 -285 0.00% 47,694,249
2019-08-16 2019-08-14 82.557 598,262 +569 0.00% 49,390,841
2019-08-15 2019-08-13 82.130 597,693 -29,037 0.00% 49,088,639
2019-08-14 2019-08-12 84.052 626,730 +1,405 0.00% 52,677,772
2019-08-12 2019-08-08 85.689 625,325 +281 0.00% 53,583,280
2019-08-08 2019-08-06 85.831 625,044 +8,711 0.00% 53,648,170
2019-08-07 2019-08-05 86.827 616,333 +1,686 0.00% 53,514,598
2019-08-06 2019-08-02 88.464 614,647 -35,127 0.00% 54,374,329
2019-07-30 2019-07-26 91.453 649,774 +1,967 0.00% 59,424,081
2019-07-29 2019-07-25 92.023 647,807 +562 0.00% 59,613,027
2019-07-24 2019-07-22 91.738 647,245 -11,240 0.00% 59,377,053
2019-07-23 2019-07-19 92.592 658,485 -1,486 0.00% 60,970,562
2019-07-08 2019-07-04 93.375 659,971 -128,706 0.00% 61,624,826
2019-07-04 2019-07-02 93.019 788,677 +138,518 0.01% 73,362,104
2019-06-27 2019-06-25 91.240 650,159 -399 0.00% 59,320,475
2019-06-20 2019-06-18 91.169 650,558 +1,485 0.00% 59,310,579
2019-06-14 2019-06-12 92.094 649,073 +1,406 0.00% 59,775,723
2019-06-10 2019-06-05 91.453 647,667 +2,810 0.00% 59,231,388
2019-06-04 2019-05-31 91.169 644,857 +562 0.00% 58,790,826
2019-05-31 2019-05-29 92.308 644,295 -5,621 0.00% 59,473,261
2019-05-29 2019-05-27 93.162 649,916 -4,215 0.00% 60,547,176
2019-05-28 2019-05-24 93.090 654,131 +281 0.00% 60,893,297
2019-05-27 2019-05-23 92.877 653,850 -14,051 0.00% 60,727,535
2019-05-17 2019-05-15 96.066 667,901 +1,686 0.00% 64,162,604
2019-05-16 2019-05-14 95.490 666,215 +8,082 0.00% 63,616,825
2019-05-14 2019-05-09 95.706 658,133 -138,863 0.00% 62,987,258
2019-05-10 2019-05-08 97.146 796,996 +138,863 0.01% 77,425,167
2019-05-08 2019-05-06 98.082 658,133 +1,388 0.00% 64,551,276
2019-05-07 2019-05-03 100.387 656,745 +5,833 0.00% 65,928,562
2019-05-06 2019-05-02 98.298 650,912 +3,610 0.00% 63,983,646
2019-04-30 2019-04-26 96.498 647,302 +833 0.00% 62,463,427
2019-04-25 2019-04-23 97.506 646,469 +556 0.00% 63,034,807
2019-04-24 2019-04-18 97.362 645,913 +555 0.00% 62,887,564
2019-04-17 2019-04-15 96.642 645,358 -1,389 0.00% 62,368,783
2019-04-16 2019-04-12 96.354 646,747 -555 0.00% 62,316,721
2019-04-10 2019-04-08 96.066 647,302 +2,222 0.00% 62,183,740
2019-04-08 2019-04-03 95.634 645,080 -3,055 0.00% 61,691,554
2019-04-03 2019-04-01 93.258 648,135 -278 0.00% 60,443,458
2019-04-01 2019-03-28 91.745 648,413 -278 0.00% 59,488,799
2019-03-29 2019-03-27 91.961 648,691 +834 0.00% 59,654,447
2019-03-27 2019-03-25 91.745 647,857 +1,666 0.00% 59,437,788
2019-03-20 2019-03-18 93.762 646,191 +555 0.00% 60,587,906
2019-03-15 2019-03-13 92.753 645,636 +4,722 0.00% 59,884,945
2019-03-11 2019-03-07 93.402 640,914 +1,111 0.00% 59,862,354
2019-03-08 2019-03-06 93.185 639,803 +555 0.00% 59,620,362
2019-03-06 2019-03-04 92.465 639,248 -2,754 0.00% 59,108,299
2019-02-26 2019-02-22 92.753 642,002 +1,111 0.00% 59,547,880
2019-02-22 2019-02-20 97.564 640,891 +3,888 0.00% 62,527,931
2019-02-21 2019-02-19 97.712 637,003 +17,518 0.00% 62,242,695
2019-02-13 2019-02-11 97.490 619,485 -2,708 0.00% 60,393,722
2019-02-11 2019-02-04 97.416 622,193 +541 0.00% 60,611,772
2019-02-08 2019-01-31 98.524 621,652 -812 0.00% 61,247,763
2019-01-29 2019-01-25 97.342 622,464 -67,699 0.00% 60,592,199
2019-01-21 2019-01-17 96.235 690,163 -13,540 0.01% 66,417,596
2019-01-18 2019-01-16 96.235 703,703 +2,708 0.01% 67,720,614
2019-01-14 2019-01-10 95.718 700,995 +4,062 0.01% 67,097,600
2019-01-10 2019-01-08 95.644 696,933 +541 0.01% 66,657,322
2019-01-04 2019-01-02 93.502 696,392 +12,186 0.01% 65,114,025
2018-12-18 2018-12-14 94.684 684,206 -812 0.00% 64,783,136
2018-12-11 2018-12-07 94.093 685,018 +1,083 0.00% 64,455,277
2018-12-07 2018-12-05 97.933 683,935 +69,595 0.00% 66,980,043
2018-12-05 2018-12-03 100.740 614,340 -1,083 0.00% 61,888,539
2018-12-04 2018-11-30 98.820 615,423 -1,084 0.00% 60,815,867
2018-11-23 2018-11-21 96.456 616,507 -541 0.00% 59,465,935
2018-11-21 2018-11-19 97.564 617,048 +1,354 0.00% 60,201,711
2018-11-16 2018-11-14 96.382 615,694 +1,083 0.00% 59,342,044
2018-11-13 2018-11-09 95.496 614,611 +812 0.00% 58,692,947
2018-11-12 2018-11-08 97.342 613,799 +1,354 0.00% 59,748,726
2018-11-09 2018-11-07 97.416 612,445 -67,157 0.00% 59,662,158
2018-11-07 2018-11-05 96.752 679,602 +65,803 0.00% 65,752,612
2018-11-06 2018-11-02 98.081 613,799 -270 0.00% 60,202,055
2018-11-05 2018-11-01 96.087 614,069 -1,354 0.00% 59,004,011
2018-11-02 2018-10-31 95.127 615,423 +1,895 0.00% 58,543,226
2018-11-01 2018-10-30 93.280 613,528 -136,481 0.00% 57,230,139
2018-10-31 2018-10-29 93.871 750,009 -2,167 0.01% 70,404,285
2018-10-30 2018-10-26 89.366 752,176 +1,084 0.01% 67,218,978
2018-10-29 2018-10-25 90.178 751,092 +541 0.01% 67,732,307
2018-10-26 2018-10-24 90.991 750,551 +35,745 0.01% 68,293,282
2018-10-25 2018-10-23 92.173 714,806 +104,528 0.01% 65,885,499
2018-10-24 2018-10-22 95.053 610,278 -135,399 0.00% 58,008,726
2018-10-23 2018-10-19 94.314 745,677 +813 0.01% 70,328,072
2018-10-22 2018-10-18 95.348 744,864 -27,080 0.01% 71,021,574
2018-10-19 2018-10-16 95.718 771,944 +1,083 0.01% 73,888,672
2018-10-18 2018-10-15 95.644 770,861 +2,167 0.01% 73,728,077
2018-10-15 2018-10-11 97.564 768,694 +67,970 0.01% 74,996,911
2018-10-12 2018-10-10 101.762 700,724 -1,896 0.01% 71,307,124
2018-10-11 2018-10-09 101.090 702,620 +8,078 0.01% 71,027,597
2018-09-28 2018-09-26 104.078 694,542 +2,677 0.01% 72,286,708
2018-09-19 2018-09-17 100.940 691,865 +535 0.01% 69,836,992
2018-09-10 2018-09-06 100.865 691,330 +1,071 0.01% 69,731,337
2018-09-06 2018-09-04 102.808 690,259 -133,842 0.01% 70,964,203
2018-09-05 2018-09-03 102.136 824,101 +134,377 0.01% 84,170,087
2018-09-04 2018-08-31 102.883 689,724 +268 0.01% 70,960,734
2018-08-28 2018-08-24 103.705 689,456 -268 0.01% 71,499,802
2018-08-24 2018-08-22 104.676 689,724 -535 0.01% 72,197,522
2018-08-23 2018-08-21 105.050 690,259 -536 0.01% 72,511,388
2018-08-22 2018-08-20 105.423 690,795 -267 0.01% 72,825,759
2018-08-21 2018-08-17 104.751 691,062 +1,338 0.01% 72,389,211
2018-08-20 2018-08-16 104.825 689,724 -136,425 0.01% 72,300,588
2018-08-17 2018-08-15 108.103 826,149 +74,858 0.01% 89,309,134
2018-08-16 2018-08-14 109.312 751,291 +7,974 0.01% 82,124,849
2018-08-15 2018-08-13 108.934 743,317 +1,059 0.01% 80,972,433
2018-08-14 2018-08-10 109.689 742,258 +68,040 0.01% 81,417,801
2018-08-13 2018-08-09 110.823 674,218 +530 0.01% 74,718,530
2018-08-09 2018-08-07 110.067 673,688 +794 0.01% 74,150,866
2018-08-08 2018-08-06 109.765 672,894 +530 0.01% 73,860,141
2018-08-07 2018-08-03 109.236 672,364 +70,158 0.01% 73,446,416
2018-08-06 2018-08-02 109.992 602,206 +66,187 0.00% 66,237,559
2018-08-03 2018-08-01 112.182 536,019 +1,059 0.00% 60,131,841
2018-07-26 2018-07-24 112.787 534,960 -5,295 0.00% 60,336,343
2018-07-19 2018-07-17 110.520 540,255 -14,297 0.00% 59,709,163
2018-07-18 2018-07-16 110.747 554,552 +14,297 0.00% 61,414,951
2018-07-11 2018-07-09 110.823 540,255 -5,393 0.00% 59,872,415
2018-07-10 2018-07-06 109.689 545,648 -2,382 0.00% 59,851,777
2018-07-05 2018-07-03 109.312 548,030 +2,647 0.00% 59,906,056
2018-07-04 2018-06-29 111.200 545,383 +265 0.00% 60,646,714
2018-06-29 2018-06-27 109.538 545,118 -265 0.00% 59,711,281
2018-06-28 2018-06-26 111.049 545,383 -265 0.00% 60,564,313
2018-06-20 2018-06-15 115.355 545,648 -264 0.00% 62,943,294
2018-06-19 2018-06-14 115.431 545,912 -66,187 0.00% 63,014,988
2018-06-15 2018-06-13 115.808 612,099 +66,187 0.00% 70,886,199
2018-06-08 2018-06-06 115.582 545,912 -530 0.00% 63,097,469
2018-06-06 2018-06-04 115.733 546,442 +530 0.00% 63,241,287
2018-06-05 2018-06-01 114.751 545,912 +529 0.00% 62,643,827
2018-06-01 2018-05-30 113.240 545,383 -66,187 0.00% 61,759,119
2018-05-31 2018-05-29 114.675 611,570 +66,187 0.00% 70,131,933
2018-05-21 2018-05-17 116.337 545,383 -265 0.00% 63,448,328
2018-05-18 2018-05-16 119.121 545,648 +3,442 0.00% 64,998,374
2018-05-17 2018-05-15 118.969 542,206 +9,122 0.00% 64,505,606
2018-05-11 2018-05-09 116.145 533,084 -787 0.00% 61,915,206
2018-05-10 2018-05-08 115.840 533,871 +262 0.00% 61,843,652
2018-05-09 2018-05-07 114.619 533,609 +262 0.00% 61,161,778
2018-05-08 2018-05-04 114.390 533,347 +787 0.00% 61,009,647
2018-04-30 2018-04-26 117.595 532,560 -262 0.00% 62,626,510
2018-04-17 2018-04-13 116.451 532,822 -525 0.00% 62,047,417
2018-04-16 2018-04-12 115.077 533,347 +263 0.00% 61,375,949
2018-04-13 2018-04-11 114.848 533,084 -787 0.00% 61,223,644
2018-04-12 2018-04-10 114.009 533,871 +262 0.00% 60,865,887
2018-04-10 2018-04-06 111.490 533,609 -11,794 0.00% 59,492,249
2018-04-06 2018-04-03 112.253 545,403 -1,048 0.00% 61,223,368
2018-04-03 2018-03-28 112.940 546,451 +1,311 0.00% 61,716,312
2018-03-27 2018-03-23 113.932 545,140 +3,407 0.00% 62,109,049
2018-03-23 2018-03-21 117.290 541,733 +1,048 0.00% 63,539,850
2018-03-22 2018-03-20 117.443 540,685 +524 0.00% 63,499,450
2018-03-19 2018-03-15 116.603 540,161 +524 0.00% 62,984,488
2018-03-16 2018-03-14 116.756 539,637 +787 0.00% 63,005,748
2018-03-14 2018-03-12 118.129 538,850 +786 0.00% 63,654,025
2018-03-12 2018-03-08 116.451 538,064 -137,595 0.00% 62,657,851
2018-03-09 2018-03-07 115.916 675,659 +138,643 0.01% 78,319,943
2018-03-07 2018-03-05 115.916 537,016 +1,573 0.00% 62,248,949
2018-03-06 2018-03-02 117.824 535,443 +3,931 0.00% 63,088,117
2018-03-05 2018-03-01 118.893 531,512 +2,359 0.00% 63,192,793
2018-03-02 2018-02-28 119.045 529,153 +1,048 0.00% 62,993,086
2018-02-26 2018-02-22 121.411 528,105 -524 0.00% 64,117,633
2018-02-22 2018-02-20 126.093 528,629 -54,298 0.00% 66,656,373
2018-02-21 2018-02-15 130.143 582,927 -6,163 0.00% 75,863,777
2018-02-20 2018-02-13 124.302 589,090 +35,952 0.00% 73,224,831
2018-02-14 2018-02-12 123.679 553,138 +130,451 0.00% 68,411,299
2018-02-12 2018-02-08 125.392 422,687 -128,397 0.00% 53,001,555
2018-02-09 2018-02-07 124.613 551,084 +128,397 0.00% 68,672,305
2018-02-08 2018-02-06 124.769 422,687 +7,028 0.00% 52,738,193
2018-02-07 2018-02-05 129.052 415,659 +1,798 0.00% 53,641,824
2018-02-06 2018-02-02 130.376 413,861 -1,284 0.00% 53,957,746
2018-02-05 2018-02-01 130.922 415,145 -514 0.00% 54,351,479
2018-02-02 2018-01-31 131.155 415,659 -127,884 0.00% 54,515,891
2018-02-01 2018-01-30 131.000 543,543 +129,682 0.00% 71,203,893
2018-01-31 2018-01-29 132.479 413,861 +1,027 0.00% 54,828,032
2018-01-30 2018-01-26 133.492 412,834 +257 0.00% 55,109,963
2018-01-29 2018-01-25 133.180 412,577 -2,825 0.00% 54,947,124
2018-01-25 2018-01-23 133.492 415,402 -97,839 0.00% 55,452,770
2018-01-24 2018-01-22 132.401 513,241 -89,364 0.00% 67,953,856
2018-01-23 2018-01-19 133.025 602,605 -32,357 0.00% 80,161,242
2018-01-18 2018-01-16 132.090 634,962 +771 0.00% 83,872,082
2018-01-17 2018-01-15 131.000 634,191 +128,397 0.00% 83,078,741
2018-01-15 2018-01-11 130.922 505,794 -770 0.00% 66,219,398
2018-01-10 2018-01-08 125.392 506,564 -1,284 0.00% 63,519,057
2018-01-08 2018-01-04 125.392 507,848 +5,136 0.00% 63,680,060
2018-01-04 2018-01-02 126.638 502,712 -514 0.00% 63,662,492
2017-12-19 2017-12-15 122.355 503,226 -32,099 0.00% 61,571,977
2017-12-18 2017-12-14 123.912 535,325 +770 0.00% 66,333,291
2017-12-15 2017-12-13 124.535 534,555 -3,338 0.00% 66,570,942
2017-12-14 2017-12-12 122.043 537,893 +257 0.00% 65,646,070
2017-12-13 2017-12-11 121.965 537,636 -6,420 0.00% 65,572,832
2017-12-12 2017-12-08 119.629 544,056 +513 0.00% 65,084,663
2017-12-08 2017-12-06 118.538 543,543 +1,798 0.00% 64,430,634
2017-12-07 2017-12-05 120.485 541,745 -5,136 0.00% 65,272,323
2017-12-01 2017-11-29 121.498 546,881 -4,366 0.00% 66,444,842
2017-11-30 2017-11-28 119.862 551,247 +3,339 0.00% 66,073,711
2017-11-28 2017-11-24 118.850 547,908 +12,840 0.00% 65,118,744
2017-11-27 2017-11-23 118.616 535,068 +2,054 0.00% 63,467,695
2017-11-24 2017-11-22 119.862 533,014 -64,199 0.00% 63,888,263
2017-11-23 2017-11-21 117.759 597,213 +514 0.00% 70,327,453
2017-11-21 2017-11-17 117.214 596,699 +64,198 0.00% 69,941,614
2017-11-15 2017-11-13 117.837 532,501 +6,934 0.00% 62,748,478
2017-11-08 2017-11-06 117.292 525,567 +1,284 0.00% 61,644,865
2017-11-07 2017-11-03 117.759 524,283 -770 0.00% 61,739,259
2017-11-02 2017-10-31 118.694 525,053 +1,283 0.00% 62,320,647
2017-11-01 2017-10-30 119.706 523,770 -5,392 0.00% 62,698,670
2017-10-26 2017-10-24 119.161 529,162 +770 0.00% 63,055,638
2017-10-25 2017-10-23 119.161 528,392 +5,136 0.00% 62,963,884
2017-10-24 2017-10-20 119.161 523,256 +3,082 0.00% 62,351,871
2017-10-23 2017-10-19 118.382 520,174 -771 0.00% 61,579,488
2017-10-20 2017-10-18 119.940 520,945 +514 0.00% 62,482,218
2017-10-19 2017-10-17 120.174 520,431 +257 0.00% 62,542,167
2017-10-16 2017-10-12 120.407 520,174 +513 0.00% 62,632,821
2017-10-12 2017-10-10 123.667 519,661 +5,189 0.00% 64,265,047
2017-10-09 2017-10-04 122.487 514,472 -254 0.00% 63,016,244
2017-10-04 2017-09-29 120.442 514,726 +1,017 0.00% 61,994,542
2017-09-27 2017-09-25 119.812 513,709 -509 0.00% 61,548,750
2017-09-26 2017-09-22 119.891 514,218 -8,898 0.00% 61,650,188
2017-09-25 2017-09-21 120.599 523,116 -2,300 0.00% 63,087,355
2017-09-19 2017-09-15 118.554 525,416 +762 0.00% 62,290,054
2017-09-11 2017-09-07 116.666 524,654 +254 0.00% 61,209,143
2017-09-06 2017-09-04 119.104 524,400 +12,712 0.00% 62,458,380
2017-09-05 2017-09-01 119.419 511,688 +12,711 0.00% 61,105,340
2017-09-04 2017-08-31 119.576 498,977 +6,356 0.00% 59,665,911
2017-08-25 2017-08-22 117.216 492,621 +6,144 0.00% 57,743,267
2017-08-24 2017-08-21 116.036 486,477 +7,372 0.00% 56,449,031
2017-08-22 2017-08-18 116.115 479,105 +3,305 0.00% 55,631,302
2017-08-17 2017-08-15 118.082 475,800 +509 0.00% 56,183,306
2017-08-16 2017-08-14 118.790 475,291 +1,271 0.00% 56,459,717
2017-08-15 2017-08-11 117.610 474,020 +763 0.00% 55,749,377
2017-08-14 2017-08-10 120.363 473,257 +64,829 0.00% 56,962,709
2017-08-11 2017-08-09 122.173 408,428 +254 0.00% 49,898,688
2017-08-08 2017-08-04 123.510 408,174 -127,624 0.00% 50,413,535
2017-08-07 2017-08-03 123.117 535,798 -3,813 0.00% 65,965,611
2017-08-04 2017-08-02 126.089 539,611 +127,369 0.00% 68,038,878
2017-08-03 2017-08-01 125.294 412,242 -27,910 0.00% 51,651,549
2017-08-02 2017-07-31 124.659 440,152 -31,466 0.00% 54,868,748
2017-08-01 2017-07-28 121.481 471,618 +251 0.00% 57,292,435
2017-07-31 2017-07-27 122.196 471,367 +1,259 0.00% 57,598,999
2017-07-28 2017-07-26 121.639 470,108 +504 0.00% 57,183,701
2017-07-24 2017-07-20 119.733 469,604 -1,613 0.00% 56,226,942
2017-07-13 2017-07-11 119.256 471,217 -357 0.00% 56,195,439
2017-07-11 2017-07-07 116.237 471,574 +1,259 0.00% 54,814,266
2017-07-10 2017-07-06 116.555 470,315 +252 0.00% 54,817,392
2017-07-07 2017-07-05 116.952 470,063 +2,769 0.00% 54,974,755
2017-07-05 2017-07-03 116.872 467,294 +2,284 0.00% 54,613,788
2017-07-04 2017-06-30 115.442 465,010 -1,007 0.00% 53,681,832
2017-07-03 2017-06-29 115.681 466,017 -3,742 0.00% 53,909,159
2017-06-30 2017-06-28 108.848 469,759 -251 0.00% 51,132,273
2017-06-21 2017-06-19 109.483 470,010 -7,049 0.00% 51,458,336
2017-06-14 2017-06-12 108.768 477,059 -251 0.00% 51,888,960
2017-06-12 2017-06-08 109.642 477,310 -504 0.00% 52,333,411
2017-06-08 2017-06-06 109.245 477,814 -6,293 0.00% 52,198,857
2017-06-07 2017-06-05 108.451 484,107 +1,259 0.00% 52,501,709
2017-06-06 2017-06-02 108.689 482,848 -756 0.00% 52,480,258
2017-05-31 2017-05-26 107.259 483,604 +756 0.00% 51,870,816
2017-05-24 2017-05-22 107.577 482,848 -13,342 0.00% 51,943,179
2017-05-22 2017-05-18 107.100 496,190 -1,259 0.00% 53,141,930
2017-05-19 2017-05-17 110.419 497,449 -2,517 0.00% 54,927,815
2017-05-18 2017-05-16 110.901 499,966 +5,675 0.00% 55,446,812
2017-05-17 2017-05-15 110.660 494,291 -249 0.00% 54,698,280
2017-05-16 2017-05-12 109.455 494,540 +464 0.00% 54,129,692
2017-05-12 2017-05-10 108.249 494,076 -1,245 0.00% 53,483,323
2017-05-10 2017-05-08 107.365 495,321 +3,984 0.00% 53,180,232
2017-05-09 2017-05-05 106.883 491,337 -498 0.00% 52,515,576
2017-05-08 2017-05-04 106.642 491,835 -498 0.00% 52,450,228
2017-05-05 2017-05-02 103.588 492,333 +249 0.00% 50,999,849
2017-05-04 2017-04-28 103.267 492,084 -249 0.00% 50,815,874
2017-05-02 2017-04-27 103.508 492,333 -39,819 0.00% 50,960,284
2017-04-28 2017-04-26 103.026 532,152 +28,823 0.00% 54,825,266
2017-04-27 2017-04-25 102.543 503,329 +10,804 0.00% 51,613,066
2017-04-21 2017-04-19 99.811 492,525 -61,968 0.00% 49,159,437
2017-04-20 2017-04-18 100.293 554,493 +62,466 0.00% 55,611,893
2017-04-13 2017-04-11 102.383 492,027 -13,688 0.00% 50,375,038
2017-04-11 2017-04-07 101.659 505,715 -995 0.00% 51,410,685
2017-04-06 2017-04-03 101.981 506,710 -1,516 0.00% 51,674,719
2017-04-03 2017-03-30 102.061 508,226 -12,444 0.00% 51,870,165
2017-03-27 2017-03-23 101.258 520,670 -2,986 0.00% 52,721,788
2017-03-24 2017-03-22 101.418 523,656 -498 0.00% 53,108,308
2017-03-17 2017-03-15 102.383 524,154 +249 0.00% 53,664,286
2017-03-13 2017-03-09 101.016 523,905 -249 0.00% 52,923,048
2017-03-08 2017-03-06 101.579 524,154 +498 0.00% 53,243,060
2017-03-02 2017-02-28 100.454 523,656 +498 0.00% 52,603,316
2017-03-01 2017-02-27 101.258 523,158 +498 0.00% 52,973,716
2017-02-28 2017-02-24 102.142 522,660 +248 0.00% 53,385,319
2017-02-27 2017-02-23 102.945 522,412 -64,706 0.00% 53,779,815
2017-02-24 2017-02-22 107.884 587,118 +2,987 0.00% 63,340,565
2017-02-23 2017-02-21 108.049 584,131 +74,396 0.00% 63,114,601
2017-02-22 2017-02-20 113.735 509,735 +2,184 0.00% 57,974,957
2017-02-21 2017-02-17 112.582 507,551 -243 0.00% 57,140,927
2017-02-17 2017-02-15 111.593 507,794 -242 0.00% 56,666,074
2017-02-14 2017-02-10 110.521 508,036 -2,912 0.00% 56,148,759
2017-02-10 2017-02-08 109.615 510,948 +1 0.00% 56,007,378
2017-02-09 2017-02-07 109.120 510,947 -486 0.00% 55,754,604
2017-02-08 2017-02-06 109.367 511,433 -61,899 0.00% 55,934,088
2017-02-07 2017-02-03 108.461 573,332 +30,576 0.00% 62,184,044
2017-02-06 2017-02-02 109.203 542,756 +30,091 0.00% 59,270,338
2017-01-20 2017-01-18 106.648 512,665 -150 0.00% 54,674,502
2017-01-19 2017-01-17 105.823 512,815 -121,334 0.00% 54,267,853
2017-01-18 2017-01-16 104.175 634,149 +121,484 0.01% 66,062,542
2017-01-11 2017-01-09 104.999 512,665 -1,032 0.00% 53,829,456
2017-01-09 2017-01-05 105.329 513,697 -6,066 0.00% 54,107,165
2017-01-06 2017-01-04 104.587 519,763 -8,494 0.00% 54,360,554
2017-01-03 2016-12-29 102.115 528,257 -59,696 0.00% 53,942,797
2016-12-29 2016-12-23 102.527 587,953 +485 0.00% 60,280,922
2016-12-22 2016-12-20 103.021 587,468 +60,667 0.00% 60,521,700
2016-12-16 2016-12-14 106.400 526,801 -242 0.00% 56,051,821
2016-12-13 2016-12-09 108.378 527,043 -8,494 0.00% 57,120,065
2016-12-12 2016-12-08 107.719 535,537 +1,650 0.00% 57,687,532
2016-12-09 2016-12-07 107.966 533,887 -3,640 0.00% 57,641,800
2016-12-08 2016-12-06 104.505 537,527 +54,660 0.00% 56,174,140
2016-12-07 2016-12-05 101.043 482,867 -1,941 0.00% 48,790,457
2016-12-06 2016-12-02 100.796 484,808 -60,649 0.00% 48,866,713
2016-12-02 2016-11-30 100.631 545,457 +60,425 0.00% 54,889,981
2016-12-01 2016-11-29 99.889 485,032 +1,213 0.00% 48,449,568
2016-11-30 2016-11-28 101.373 483,819 +728 0.00% 49,046,150
2016-11-28 2016-11-24 101.291 483,091 +1,214 0.00% 48,932,536
2016-11-25 2016-11-23 101.291 481,877 +1,213 0.00% 48,809,569
2016-11-23 2016-11-21 100.219 480,664 +1,953 0.00% 48,171,710
2016-11-22 2016-11-18 100.714 478,711 +17,413 0.00% 48,212,706
2016-11-21 2016-11-17 99.560 461,298 +1,213 0.00% 45,926,717
2016-11-17 2016-11-15 101.538 460,085 -1,698 0.00% 46,716,003
2016-11-16 2016-11-14 99.972 461,783 -10,435 0.00% 46,165,297
2016-11-15 2016-11-11 100.796 472,218 -3,155 0.00% 47,597,691
2016-11-14 2016-11-10 98.900 475,373 -728 0.00% 47,014,590
2016-11-11 2016-11-09 95.604 476,101 +7,280 0.00% 45,517,036
2016-11-09 2016-11-07 97.499 468,821 +1,456 0.00% 45,709,734
2016-11-08 2016-11-04 94.697 467,365 +1,214 0.00% 44,258,135
2016-11-03 2016-11-01 96.345 466,151 +728 0.00% 44,911,548
2016-11-02 2016-10-31 96.181 465,423 -243 0.00% 44,764,691
2016-10-27 2016-10-25 97.664 465,666 +1,213 0.00% 45,478,881
2016-10-25 2016-10-20 96.922 464,453 -242 0.00% 45,015,905
2016-10-20 2016-10-18 98.546 464,695 +5,624 0.00% 45,794,011
2016-10-19 2016-10-17 96.960 459,071 +479 0.00% 44,511,349
2016-10-18 2016-10-14 97.711 458,592 -239 0.00% 44,809,595
2016-10-17 2016-10-13 96.459 458,831 +239 0.00% 44,258,166
2016-10-14 2016-10-12 98.045 458,592 +239 0.00% 44,962,790
2016-10-13 2016-10-11 98.463 458,353 -1,436 0.00% 45,130,751
2016-10-07 2016-10-05 98.546 459,789 +222 0.00% 45,310,543
2016-10-05 2016-10-03 96.960 459,567 -1,273 0.00% 44,559,441
2016-10-04 2016-09-30 95.456 460,840 +257 0.00% 43,990,113
2016-09-30 2016-09-28 97.127 460,583 +1,273 0.00% 44,734,882
2016-09-28 2016-09-26 95.790 459,310 +19 0.00% 43,997,500
2016-09-27 2016-09-23 96.960 459,291 +479 0.00% 44,532,680
2016-09-14 2016-09-12 97.294 458,812 +479 0.00% 44,639,505
2016-09-12 2016-09-08 99.047 458,333 +719 0.00% 45,396,722
2016-09-08 2016-09-06 100.050 457,614 +3,592 0.00% 45,784,112
2016-09-07 2016-09-05 100.133 454,022 -59,391 0.00% 45,462,651
2016-09-06 2016-09-02 98.546 513,413 +59,870 0.00% 50,594,994
2016-09-02 2016-08-31 96.041 453,543 -59,870 0.00% 43,558,708
2016-09-01 2016-08-30 93.870 513,413 +59,870 0.00% 48,193,876
2016-08-31 2016-08-29 92.951 453,543 -479 0.00% 42,157,254
2016-08-22 2016-08-18 92.199 454,022 -3,832 0.00% 41,860,523
2016-08-19 2016-08-17 91.197 457,854 -958 0.00% 41,754,985
2016-08-17 2016-08-15 91.114 458,812 -149,196 0.00% 41,804,035
2016-08-16 2016-08-12 91.197 608,008 -1,916 0.01% 55,448,603
2016-08-15 2016-08-11 90.696 609,924 -1,916 0.01% 55,317,714
2016-08-12 2016-08-10 92.762 611,840 +28,977 0.01% 56,755,540
2016-08-11 2016-08-09 92.084 582,863 +8,259 0.00% 53,672,560
2016-08-10 2016-08-08 92.338 574,604 +118,752 0.00% 53,058,066
2016-08-09 2016-08-05 90.644 455,852 -1,889 0.00% 41,320,343
2016-08-08 2016-08-04 89.797 457,741 -207,757 0.00% 41,103,798
2016-08-05 2016-08-03 87.425 665,498 +89,713 0.01% 58,181,207
2016-08-04 2016-08-01 86.070 575,785 +1,181 0.00% 49,557,607
2016-08-03 2016-07-29 85.646 574,604 +236 0.00% 49,212,573
2016-07-29 2016-07-27 85.731 574,368 +59,022 0.00% 49,241,018
2016-07-26 2016-07-22 85.307 515,346 +236 0.00% 43,962,730
2016-07-25 2016-07-21 85.477 515,110 -8,971 0.00% 44,029,872
2016-07-22 2016-07-20 85.138 524,081 -473 0.00% 44,619,094
2016-07-20 2016-07-18 84.291 524,554 -9,388 0.00% 44,214,993
2016-07-19 2016-07-15 84.036 533,942 -1,180 0.00% 44,870,616
2016-07-18 2016-07-14 83.528 535,122 +4,194 0.00% 44,697,784
2016-07-07 2016-07-05 80.224 530,928 +1,416 0.00% 42,593,358
2016-07-06 2016-07-04 81.580 529,512 +731 0.00% 43,197,476
2016-07-05 2016-06-30 80.224 528,781 -236 0.00% 42,421,117
2016-07-04 2016-06-29 79.547 529,017 +236 0.00% 42,081,527
2016-06-30 2016-06-28 78.530 528,781 -1,181 0.00% 41,525,211
2016-06-29 2016-06-27 79.038 529,962 +472 0.00% 41,887,327
2016-06-28 2016-06-24 80.394 529,490 +63,980 0.00% 42,567,706
2016-06-23 2016-06-21 84.375 465,510 -2,597 0.00% 39,277,572
2016-06-22 2016-06-20 83.613 468,107 -237,268 0.00% 39,139,796
2016-06-20 2016-06-16 78.615 705,375 +33,052 0.01% 55,452,907
2016-06-17 2016-06-15 80.224 672,323 -944 0.01% 53,936,682
2016-06-16 2016-06-14 80.055 673,267 +708 0.01% 53,898,343
2016-06-15 2016-06-13 81.156 672,559 +2,125 0.01% 54,582,343
2016-06-14 2016-06-10 83.613 670,434 +29,511 0.01% 56,056,949
2016-06-08 2016-06-06 84.884 640,923 +60,202 0.01% 54,403,877
2016-06-07 2016-06-03 86.070 580,721 +112,142 0.00% 49,982,447
2016-06-03 2016-06-01 85.307 468,579 +29,511 0.00% 39,973,168
2016-06-02 2016-05-31 86.747 439,068 -29,275 0.00% 38,087,987
2016-05-30 2016-05-26 86.154 468,343 -944 0.00% 40,349,788
2016-05-27 2016-05-25 85.307 469,287 -1,889 0.00% 40,033,565
2016-05-24 2016-05-20 82.512 471,176 +472 0.00% 38,877,506
2016-05-20 2016-05-18 83.508 470,704 +236 0.00% 39,307,777
2016-05-19 2016-05-17 84.714 470,468 +7,525 0.00% 39,855,114
2016-05-18 2016-05-16 82.561 462,943 +2,091 0.00% 38,221,259
2016-05-16 2016-05-12 82.303 460,852 +697 0.00% 37,929,597
2016-05-12 2016-05-10 83.939 460,155 +1,859 0.00% 38,624,923
2016-05-10 2016-05-06 83.250 458,296 +1,161 0.00% 38,153,238
2016-05-09 2016-05-05 85.144 457,135 +232 0.00% 38,922,402
2016-04-29 2016-04-27 90.654 456,903 -697 0.00% 41,420,110
2016-04-28 2016-04-26 89.965 457,600 -6,504 0.00% 41,168,133
2016-04-26 2016-04-22 89.793 464,104 -2,323 0.00% 41,673,357
2016-04-20 2016-04-18 84.283 466,427 -421 0.00% 39,312,009
2016-04-19 2016-04-15 84.886 466,848 +464 0.00% 39,628,833
2016-04-18 2016-04-14 84.369 466,384 -697 0.00% 39,348,536
2016-04-15 2016-04-13 82.734 467,081 +233 0.00% 38,643,322
2016-04-14 2016-04-12 79.118 466,848 +232 0.00% 36,936,001
2016-04-12 2016-04-08 79.204 466,616 -232 0.00% 36,957,818
2016-04-11 2016-04-07 78.860 466,848 -3,020 0.00% 36,815,427
2016-04-08 2016-04-06 79.118 469,868 -2,788 0.00% 37,174,937
2016-04-07 2016-04-05 80.495 472,656 +2,091 0.00% 38,046,582
2016-04-06 2016-04-01 82.561 470,565 +1,161 0.00% 38,850,543
2016-04-05 2016-03-31 83.336 469,404 +2,091 0.00% 39,118,393
2016-03-31 2016-03-29 83.681 467,313 +1,394 0.00% 39,105,063
2016-03-23 2016-03-21 86.608 465,919 -1,162 0.00% 40,352,205
2016-03-18 2016-03-16 85.833 467,081 +3,020 0.00% 40,090,939
2016-03-14 2016-03-10 86.436 464,061 -1,161 0.00% 40,111,384
2016-03-11 2016-03-09 86.177 465,222 +5,808 0.00% 40,091,581
2016-03-10 2016-03-08 84.800 459,414 +232 0.00% 38,958,239
2016-03-09 2016-03-07 85.489 459,182 +697 0.00% 39,254,818
2016-03-07 2016-03-03 85.489 458,485 -1,859 0.00% 39,195,233
2016-03-04 2016-03-02 90.538 460,344 -5,807 0.00% 41,678,618
2016-03-03 2016-03-01 89.026 466,151 +15,403 0.00% 41,499,584
2016-03-02 2016-02-29 88.315 450,748 +225 0.00% 39,807,609
2016-03-01 2016-02-26 88.137 450,523 +225 0.00% 39,707,602
2016-02-29 2016-02-25 84.935 450,298 +1,124 0.00% 38,246,036
2016-02-26 2016-02-24 86.625 449,174 -67,013 0.00% 38,909,586
2016-02-25 2016-02-23 87.425 516,187 +28,110 0.00% 45,127,744
2016-02-22 2016-02-18 90.627 488,077 -4,498 0.00% 44,232,916
2016-02-17 2016-02-15 89.382 492,575 +675 0.00% 44,027,241
2016-02-16 2016-02-12 85.558 491,900 +1,799 0.00% 42,085,737
2016-02-15 2016-02-11 88.048 490,101 +37,329 0.00% 43,152,288
2016-02-12 2016-02-05 93.117 452,772 +225 0.00% 42,160,843
2016-02-11 2016-02-04 92.495 452,547 +1,799 0.00% 41,858,154
2016-02-05 2016-02-03 92.939 450,748 +11,694 0.00% 41,892,197
2016-02-04 2016-02-02 96.319 439,054 +450 0.00% 42,289,197
2016-02-03 2016-02-01 97.208 438,604 +449 0.00% 42,635,935
2016-01-28 2016-01-26 92.139 438,155 +1,799 0.00% 40,371,099
2016-01-27 2016-01-25 95.341 436,356 +2,287 0.00% 41,602,438
2016-01-25 2016-01-21 92.317 434,069 +11,244 0.00% 40,071,829
2016-01-22 2016-01-20 94.540 422,825 +450 0.00% 39,973,941
2016-01-21 2016-01-19 96.853 422,375 +3,148 0.00% 40,908,083
2016-01-20 2016-01-18 96.675 419,227 -111,315 0.00% 40,528,621
2016-01-19 2016-01-15 99.787 530,542 +225 0.00% 52,941,430
2016-01-18 2016-01-14 100.143 530,317 +2,249 0.00% 53,107,637
2016-01-14 2016-01-12 100.499 528,068 +225 0.00% 53,070,275
2016-01-13 2016-01-11 100.232 527,843 +2,249 0.00% 52,906,828
2016-01-12 2016-01-08 102.100 525,594 +5,622 0.00% 53,663,047
2016-01-11 2016-01-07 101.922 519,972 +61,841 0.00% 52,996,552
2016-01-08 2016-01-06 105.390 458,131 +1,574 0.00% 48,282,647
2016-01-07 2016-01-05 106.547 456,557 +62,516 0.00% 48,644,626
2015-12-21 2015-12-17 109.926 394,041 -2,024 0.00% 43,315,459
2015-12-18 2015-12-16 106.902 396,065 -674 0.00% 42,340,304
2015-12-17 2015-12-15 104.768 396,739 +2,473 0.00% 41,565,521
2015-12-16 2015-12-14 105.746 394,266 +450 0.00% 41,692,143
2015-12-14 2015-12-10 107.347 393,816 +675 0.00% 42,275,005
2015-12-11 2015-12-09 107.169 393,141 +225 0.00% 42,132,616
2015-12-08 2015-12-04 109.393 392,916 -4,481 0.00% 42,982,123
2015-12-07 2015-12-03 111.260 397,397 +320 0.00% 44,214,522
2015-12-03 2015-12-01 111.438 397,077 +16 0.00% 44,249,548
2015-12-01 2015-11-27 110.282 397,061 +450 0.00% 43,788,691
2015-11-30 2015-11-26 110.727 396,611 -2,249 0.00% 43,915,431
2015-11-27 2015-11-25 110.193 398,860 -56,669 0.00% 43,951,614
2015-11-19 2015-11-17 108.414 455,529 +1,124 0.00% 49,385,878
2015-11-16 2015-11-12 111.349 454,405 -225 0.00% 50,597,664
2015-11-11 2015-11-09 110.015 454,630 -142 0.00% 50,016,216
2015-11-10 2015-11-06 108.325 454,772 +674 0.00% 49,263,362
2015-11-04 2015-11-02 107.258 454,098 +56,220 0.00% 48,705,717
2015-11-03 2015-10-30 108.503 397,878 +449 0.00% 43,171,068
2015-10-29 2015-10-27 109.037 397,429 +1,125 0.00% 43,334,428
2015-10-28 2015-10-26 109.126 396,304 +450 0.00% 43,247,007
2015-10-26 2015-10-22 107.970 395,854 +2,473 0.00% 42,740,221
2015-10-22 2015-10-19 112.662 393,381 +4,894 0.00% 44,319,004
2015-10-15 2015-10-13 112.031 388,487 +1,491 0.00% 43,522,734
2015-10-14 2015-10-12 113.923 386,996 +36,551 0.00% 44,087,584
2015-10-13 2015-10-09 112.842 350,445 -3,331 0.00% 39,544,878
2015-10-08 2015-10-06 109.059 353,776 -222 0.00% 38,582,629
2015-10-02 2015-09-29 102.755 353,998 +12,894 0.00% 36,375,231
2015-09-30 2015-09-25 105.817 341,104 +5,774 0.00% 36,094,745
2015-09-29 2015-09-24 105.637 335,330 +223 0.00% 35,423,358
2015-09-25 2015-09-23 106.268 335,107 +1,776 0.00% 35,611,053
2015-09-22 2015-09-18 108.519 333,331 +444 0.00% 36,172,794
2015-09-21 2015-09-17 109.960 332,887 -11,104 0.00% 36,604,274
2015-09-17 2015-09-15 108.249 343,991 +12,215 0.00% 37,236,671
2015-09-15 2015-09-11 108.879 331,776 +888 0.00% 36,123,562
2015-09-11 2015-09-09 112.031 330,888 +5,330 0.00% 37,069,839
2015-09-08 2015-09-04 106.988 325,558 +666 0.00% 34,830,853
2015-09-07 2015-09-02 106.988 324,892 +1,555 0.00% 34,759,599
2015-09-04 2015-09-01 108.969 323,337 -54,410 0.00% 35,233,848
2015-09-01 2015-08-28 110.140 377,747 -2,221 0.00% 41,605,120
2015-08-28 2015-08-26 109.150 379,968 +4,903 0.00% 41,473,334
2015-08-27 2015-08-25 111.131 375,065 +31,091 0.00% 41,681,276
2015-08-26 2015-08-24 111.851 343,974 +29,759 0.00% 38,473,927
2015-08-25 2015-08-21 116.894 314,215 +3,109 0.00% 36,729,998
2015-08-21 2015-08-19 119.596 311,106 +3,775 0.00% 37,207,095
2015-08-19 2015-08-17 121.848 307,331 -37,304 0.00% 37,447,555
2015-08-17 2015-08-13 123.379 344,635 +44 0.00% 42,520,587
2015-08-14 2015-08-12 125.061 344,591 +444 0.00% 43,094,742
2015-08-13 2015-08-11 127.702 344,147 +3,885 0.00% 43,948,274
2015-08-06 2015-08-04 127.429 340,262 +1,552 0.00% 43,359,173
2015-08-05 2015-08-03 129.433 338,710 +389 0.00% 43,840,139
2015-07-23 2015-07-21 129.068 338,321 +659 0.00% 43,666,525
2015-07-22 2015-07-20 128.977 337,662 -3,951 0.00% 43,550,712
2015-07-21 2015-07-17 128.066 341,613 +7,685 0.00% 43,749,141
2015-07-20 2015-07-16 127.338 333,928 +3,951 0.00% 42,521,623
2015-07-14 2015-07-10 124.059 329,977 -659 0.00% 40,936,490
2015-07-13 2015-07-09 123.421 330,636 +220 0.00% 40,807,431
2015-07-09 2015-07-07 124.696 330,416 -439 0.00% 41,201,625
2015-07-08 2015-07-06 123.694 330,855 -3,940 0.00% 40,924,869
2015-07-07 2015-07-03 126.700 334,795 -439 0.00% 42,418,559
2015-07-02 2015-06-29 127.975 335,234 -220 0.00% 42,901,671
2015-06-19 2015-06-17 130.981 335,454 +659 0.00% 43,938,142
2015-06-16 2015-06-12 133.440 334,795 -13,174 0.00% 44,675,190
2015-06-11 2015-06-09 133.440 347,969 +219 0.00% 46,433,135
2015-06-10 2015-06-08 133.987 347,750 +16,468 0.00% 46,593,961
2015-06-09 2015-06-05 133.167 331,282 -658 0.00% 44,115,889
2015-06-08 2015-06-04 134.351 331,940 +4,391 0.00% 44,596,567
2015-06-02 2015-05-29 135.080 327,549 -220 0.00% 44,245,311
2015-06-01 2015-05-28 133.805 327,769 -2,305 0.00% 43,857,058
2015-05-29 2015-05-27 135.080 330,074 +878 0.00% 44,586,388
2015-05-26 2015-05-21 135.262 329,196 +3,294 0.00% 44,527,758
2015-05-22 2015-05-20 137.327 325,902 -878 0.00% 44,755,115
2015-05-21 2015-05-19 137.419 326,780 +3,396 0.00% 44,905,765
2015-05-19 2015-05-15 139.260 323,384 -870 0.00% 45,034,390
2015-05-13 2015-05-11 139.444 324,254 -651 0.00% 45,215,236
2015-05-12 2015-05-08 140.917 324,905 -652 0.00% 45,784,493
2015-05-11 2015-05-07 137.603 325,557 -435 0.00% 44,797,632
2015-05-08 2015-05-06 137.051 325,992 +1,162 0.00% 44,677,459
2015-05-07 2015-05-05 137.787 324,830 -1,304 0.00% 44,757,390
2015-05-06 2015-05-04 139.168 326,134 +3,073 0.00% 45,387,336
2015-05-05 2015-04-30 141.653 323,061 +3,259 0.00% 45,762,525
2015-05-04 2015-04-29 142.573 319,802 +3,477 0.00% 45,595,231
2015-04-30 2015-04-28 140.640 316,325 +27 0.00% 44,488,083
2015-04-29 2015-04-27 140.732 316,298 -869 0.00% 44,513,399
2015-04-28 2015-04-24 135.854 317,167 +5,432 0.00% 43,088,480
2015-04-27 2015-04-23 130.332 311,735 -1,304 0.00% 40,628,954
2015-04-23 2015-04-21 130.424 313,039 -1,536 0.00% 40,827,719
2015-04-22 2015-04-20 129.687 314,575 -652 0.00% 40,796,417
2015-04-21 2015-04-17 129.871 315,227 +1,539 0.00% 40,939,002
2015-04-20 2015-04-16 129.595 313,688 -3,911 0.00% 40,652,512
2015-04-15 2015-04-13 129.227 317,599 -2,390 0.00% 41,042,429
2015-04-14 2015-04-10 127.386 319,989 +597 0.00% 40,762,233
2015-04-13 2015-04-09 126.190 319,392 +1,304 0.00% 40,304,015
2015-04-10 2015-04-08 125.638 318,088 -434 0.00% 39,963,799
2015-04-08 2015-04-01 122.508 318,522 +217 0.00% 39,021,532
2015-04-01 2015-03-30 123.244 318,305 -652 0.00% 39,229,327
2015-03-31 2015-03-27 123.981 318,957 +652 0.00% 39,544,543
2015-03-27 2015-03-25 123.981 318,305 +217 0.00% 39,463,707
2015-03-26 2015-03-24 123.521 318,088 -217 0.00% 39,290,416
2015-03-24 2015-03-20 122.324 318,305 +4,563 0.00% 38,936,353
2015-03-23 2015-03-19 122.600 313,742 -217 0.00% 38,464,820
2015-03-20 2015-03-18 121.312 313,959 +652 0.00% 38,086,860
2015-03-19 2015-03-17 119.747 313,307 -435 0.00% 37,517,528
2015-03-18 2015-03-16 119.011 313,742 +652 0.00% 37,338,598
2015-03-17 2015-03-13 119.655 313,090 +217 0.00% 37,462,726
2015-03-16 2015-03-12 120.667 312,873 +1,064 0.00% 37,753,533
2015-03-13 2015-03-11 121.404 311,809 +1,087 0.00% 37,854,740
2015-03-12 2015-03-10 123.521 310,722 +4,346 0.00% 38,380,563
2015-03-11 2015-03-09 122.600 306,376 +651 0.00% 37,561,748
2015-03-10 2015-03-06 124.809 305,725 -1,086 0.00% 38,157,285
2015-03-09 2015-03-05 124.993 306,811 +435 0.00% 38,349,307
2015-03-05 2015-03-03 131.315 306,376 +6,803 0.00% 40,231,714
2015-03-04 2015-03-02 130.938 299,573 +1,275 0.00% 39,225,581
2015-03-02 2015-02-26 131.597 298,298 -2,125 0.00% 39,255,192
2015-02-26 2015-02-24 130.750 300,423 +2,762 0.00% 39,280,320
2015-02-25 2015-02-23 135.551 297,661 -637 0.00% 40,348,186
2015-02-24 2015-02-18 135.457 298,298 +637 0.00% 40,406,453
2015-02-23 2015-02-16 134.986 297,661 +638 0.00% 40,180,069
2015-02-17 2015-02-13 135.080 297,023 +1,274 0.00% 40,121,907
2015-02-16 2015-02-12 133.292 295,749 +35,525 0.00% 39,420,863
2015-02-12 2015-02-10 135.268 260,224 +20,610 0.00% 35,200,085
2015-02-11 2015-02-09 137.057 239,614 +425 0.00% 32,840,757
2015-02-09 2015-02-05 135.927 239,189 +10,623 0.00% 32,512,322
2015-02-06 2015-02-04 136.304 228,566 -5,719 0.00% 31,154,428
2015-02-02 2015-01-29 136.116 234,285 +7,419 0.00% 31,889,842
2015-01-29 2015-01-27 137.998 226,866 -213 0.00% 31,307,110
2015-01-26 2015-01-22 135.363 227,079 -637 0.00% 30,737,989
2015-01-23 2015-01-21 132.915 227,716 +850 0.00% 30,266,892
2015-01-22 2015-01-20 132.162 226,866 -53,117 0.00% 29,983,071
2015-01-20 2015-01-16 132.162 279,983 -186,333 0.00% 37,003,121
2015-01-19 2015-01-15 132.915 466,316 +425 0.00% 61,980,433
2015-01-16 2015-01-14 133.386 465,891 +186,333 0.00% 62,143,221
2015-01-15 2015-01-13 134.233 279,558 +212 0.00% 37,525,893
2015-01-14 2015-01-12 133.856 279,346 +425 0.00% 37,392,254
2015-01-12 2015-01-08 134.045 278,921 +1,275 0.00% 37,387,876
2015-01-09 2015-01-07 133.668 277,646 +53,542 0.00% 37,112,427
2015-01-08 2015-01-06 135.080 224,104 +1,062 0.00% 30,271,999
2015-01-07 2015-01-05 137.245 223,042 +637 0.00% 30,611,440
2015-01-02 2014-12-29 141.105 222,405 -212 0.00% 31,382,372
2014-12-29 2014-12-22 139.504 222,617 -213 0.00% 31,056,043
2014-12-23 2014-12-19 138.187 222,830 -212 0.00% 30,792,100
2014-12-22 2014-12-18 135.833 223,042 -425 0.00% 30,296,508
2014-12-19 2014-12-17 136.586 223,467 +909 0.00% 30,522,521
2014-12-18 2014-12-16 136.680 222,558 +2,915 0.00% 30,419,314
2014-12-17 2014-12-15 139.504 219,643 -2,762 0.00% 30,641,157
2014-12-16 2014-12-12 141.481 222,405 +3,187 0.00% 31,466,114
2014-12-11 2014-12-09 144.211 219,218 +3,187 0.00% 31,613,645
2014-12-10 2014-12-08 145.623 216,031 +638 0.00% 31,459,077
2014-12-05 2014-12-03 144.117 215,393 +425 0.00% 31,041,762
2014-12-03 2014-12-01 143.270 214,968 +425 0.00% 30,798,393
2014-12-02 2014-11-28 145.058 214,543 +212 0.00% 31,121,217
2014-11-28 2014-11-26 146.753 214,331 +213 0.00% 31,453,624
2014-11-26 2014-11-24 145.152 214,118 +1,274 0.00% 31,079,723
2014-11-25 2014-11-21 144.023 212,844 +1,700 0.00% 30,654,373
2014-11-24 2014-11-20 144.682 211,144 -105,171 0.00% 30,548,663
2014-11-21 2014-11-19 145.058 316,315 -212 0.00% 45,884,079
2014-11-20 2014-11-18 145.341 316,527 +212 0.00% 46,004,218
2014-11-12 2014-11-10 147.035 316,315 -60,548 0.00% 46,509,365
2014-11-11 2014-11-07 146.753 376,863 +106,445 0.00% 55,305,613
2014-11-07 2014-11-05 146.658 270,418 +638 0.00% 39,659,080
2014-11-03 2014-10-30 147.694 269,780 +561 0.00% 39,844,858
2014-10-30 2014-10-28 148.447 269,219 +59,987 0.00% 39,964,740
2014-10-28 2014-10-24 146.753 209,232 +425 0.00% 30,705,333
2014-10-23 2014-10-21 147.838 208,807 +4,169 0.00% 30,869,701
2014-10-22 2014-10-20 147.458 204,638 +211 0.00% 30,175,540
2014-10-21 2014-10-17 148.124 204,427 +1,472 0.00% 30,280,475
2014-10-17 2014-10-15 149.455 202,955 +421 0.00% 30,332,574
2014-10-15 2014-10-13 148.694 202,534 +1,473 0.00% 30,115,610
2014-10-14 2014-10-10 149.074 201,061 +1,262 0.00% 29,973,045
2014-10-13 2014-10-09 151.736 199,799 -631 0.00% 30,316,787
2014-10-10 2014-10-08 150.500 200,430 +1,052 0.00% 30,164,811
2014-10-09 2014-10-07 150.310 199,378 +420 0.00% 29,968,574
2014-09-18 2014-09-16 156.585 198,958 -2,103 0.00% 31,153,868
2014-09-17 2014-09-15 156.870 201,061 +2,103 0.00% 31,540,513
2014-09-12 2014-09-10 156.395 198,958 +421 0.00% 31,116,037
2014-09-11 2014-09-08 157.726 198,537 -421 0.00% 31,314,452
2014-09-08 2014-09-04 158.392 198,958 -631 0.00% 31,513,263
2014-08-29 2014-08-27 157.536 199,589 -841 0.00% 31,442,429
2014-08-26 2014-08-22 158.201 200,430 +210 0.00% 31,708,305
2014-08-20 2014-08-18 160.258 200,220 +1,857 0.00% 32,086,805
2014-08-19 2014-08-15 161.025 198,363 -4,794 0.00% 31,941,490
2014-08-07 2014-08-05 160.354 203,157 -625 0.00% 32,576,977
2014-08-05 2014-08-01 158.818 203,782 -1,685 0.00% 32,364,311
2014-08-04 2014-07-31 160.258 205,467 -32,304 0.00% 32,927,677
2014-08-01 2014-07-30 160.450 237,771 -6,044 0.00% 38,150,278
2014-07-31 2014-07-29 159.682 243,815 -2,084 0.00% 38,932,858
2014-07-29 2014-07-25 156.803 245,899 +834 0.00% 38,557,721
2014-07-28 2014-07-24 154.980 245,065 +4,168 0.00% 37,980,123
2014-07-24 2014-07-22 153.732 240,897 -5,350 0.00% 37,033,644
2014-07-22 2014-07-18 152.293 246,247 -208 0.00% 37,501,654
2014-07-17 2014-07-15 152.101 246,455 +208 0.00% 37,486,030
2014-07-16 2014-07-14 151.909 246,247 +2,084 0.00% 37,407,132
2014-07-15 2014-07-11 150.853 244,163 +15,840 0.00% 36,832,817
2014-07-14 2014-07-10 151.429 228,323 +417 0.00% 34,574,763
2014-07-11 2014-07-09 151.621 227,906 +15,839 0.00% 34,555,358
2014-07-09 2014-07-07 154.212 212,067 +417 0.00% 32,703,295
2014-07-08 2014-07-04 154.308 211,650 +209 0.00% 32,659,299
2014-07-07 2014-07-03 153.924 211,441 -209 0.00% 32,545,887
2014-07-04 2014-07-02 153.540 211,650 +417 0.00% 32,496,815
2014-07-03 2014-06-30 150.853 211,233 +417 0.00% 31,865,215
2014-06-30 2014-06-26 152.965 210,816 -625 0.00% 32,247,380
2014-06-26 2014-06-24 153.444 211,441 +208 0.00% 32,444,435
2014-06-25 2014-06-23 153.156 211,233 -625 0.00% 32,351,707
2014-06-24 2014-06-20 155.076 211,858 -1,476 0.00% 32,854,039
2014-06-23 2014-06-19 155.268 213,334 +625 0.00% 33,123,875
2014-06-20 2014-06-18 155.268 212,709 +417 0.00% 33,026,833
2014-06-12 2014-06-10 156.803 212,292 -209 0.00% 33,288,040
2014-06-11 2014-06-09 156.323 212,501 +209 0.00% 33,218,851
2014-06-10 2014-06-06 155.747 212,292 +208 0.00% 33,063,947
2014-06-06 2014-06-04 155.843 212,084 -590 0.00% 33,051,903
2014-05-26 2014-05-22 154.884 212,674 -417 0.00% 32,939,763
2014-05-22 2014-05-20 159.744 213,091 -1,667 0.00% 34,040,086
2014-05-21 2014-05-19 158.873 214,758 -3,556 0.00% 34,119,141
2014-05-19 2014-05-15 156.063 218,314 +4,955 0.00% 34,070,775
2014-05-16 2014-05-14 155.191 213,359 -206 0.00% 33,111,463
2014-05-15 2014-05-13 153.351 213,565 -78 0.00% 32,750,345
2014-05-14 2014-05-12 152.769 213,643 -412 0.00% 32,638,128
2014-05-13 2014-05-09 150.929 214,055 +283 0.00% 32,307,081
2014-05-09 2014-05-07 151.898 213,772 -533 0.00% 32,471,456
2014-05-08 2014-05-05 151.607 214,305 -81 0.00% 32,490,136
2014-05-07 2014-05-02 153.254 214,386 -413 0.00% 32,855,478
2014-05-05 2014-04-30 152.382 214,799 +1,027 0.00% 32,731,497
2014-04-30 2014-04-28 152.479 213,772 +29 0.00% 32,595,709
2014-04-29 2014-04-25 152.576 213,743 +1,462 0.00% 32,611,993
2014-04-28 2014-04-24 154.804 212,281 +1,481 0.00% 32,861,909
2014-04-22 2014-04-16 155.579 210,800 -1,658 0.00% 32,796,012
2014-04-16 2014-04-14 155.676 212,458 +626 0.00% 33,074,543
2014-04-10 2014-04-08 152.479 211,832 -1,033 0.00% 32,299,900
2014-04-01 2014-03-28 152.188 212,865 -25,807 0.00% 32,395,548
2014-03-25 2014-03-21 148.313 238,672 +413 0.00% 35,398,230
2014-03-21 2014-03-19 148.798 238,259 +2,684 0.00% 35,452,382
2014-03-18 2014-03-14 150.541 235,575 +25,807 0.00% 35,463,786
2014-03-17 2014-03-13 151.123 209,768 +207 0.00% 31,700,690
2014-03-13 2014-03-11 158.583 209,561 +619 0.00% 33,232,798
2014-03-12 2014-03-10 158.780 208,942 +4,033 0.00% 33,175,873
2014-03-10 2014-03-06 160.754 204,909 +405 0.00% 32,939,931
2014-03-06 2014-03-04 160.853 204,504 +406 0.00% 32,895,007
2014-03-05 2014-03-03 159.964 204,098 +202 0.00% 32,648,432
2014-02-24 2014-02-20 164.701 203,896 +1,483 0.00% 33,581,927
2014-02-21 2014-02-19 167.464 202,413 -405 0.00% 33,896,965
2014-02-18 2014-02-14 162.037 202,818 -608 0.00% 32,863,985
2014-02-14 2014-02-12 159.866 203,426 +810 0.00% 32,520,862
2014-02-11 2014-02-07 156.511 202,616 +811 0.00% 31,711,551
2014-02-10 2014-02-06 155.425 201,805 -4,864 0.00% 31,365,560
2014-02-07 2014-02-05 155.228 206,669 +5,675 0.00% 32,080,759
2014-02-06 2014-02-04 156.215 200,994 +405 0.00% 31,398,187
2014-02-04 2014-01-28 161.642 200,589 +405 0.00% 32,423,626
2014-01-29 2014-01-27 162.037 200,184 +608 0.00% 32,437,180
2014-01-24 2014-01-22 169.734 199,576 -1,435 0.00% 33,874,846
2014-01-22 2014-01-20 169.241 201,011 -203 0.00% 34,019,233
2014-01-21 2014-01-17 169.438 201,214 -405 0.00% 34,093,302
2014-01-20 2014-01-16 169.833 201,619 -2,266 0.00% 34,241,509
2014-01-17 2014-01-15 169.043 203,885 +2,266 0.00% 34,465,391
2014-01-15 2014-01-13 169.734 201,619 -249 0.00% 34,221,613
2014-01-13 2014-01-09 168.254 201,868 +249 0.00% 33,965,064
2014-01-10 2014-01-08 168.550 201,619 -10,134 0.00% 33,982,857
2014-01-08 2014-01-06 164.109 211,753 -861 0.00% 34,750,607
2014-01-02 2013-12-27 165.589 212,614 -405 0.00% 35,206,624
2013-12-30 2013-12-24 164.800 213,019 -203 0.00% 35,105,518
2013-12-27 2013-12-20 161.839 213,222 -2,229 0.00% 34,507,733
2013-12-23 2013-12-19 161.938 215,451 +608 0.00% 34,889,735
2013-12-19 2013-12-17 161.938 214,843 +3,242 0.00% 34,791,276
2013-12-18 2013-12-16 161.445 211,601 +1,014 0.00% 34,161,866
2013-12-17 2013-12-13 163.024 210,587 +1,216 0.00% 34,330,661
2013-12-16 2013-12-12 162.925 209,371 +608 0.00% 34,111,763
2013-12-13 2013-12-11 163.418 208,763 +2,634 0.00% 34,115,711
2013-12-11 2013-12-09 166.181 206,129 +2 0.00% 34,254,825
2013-12-10 2013-12-06 166.181 206,127 +608 0.00% 34,254,493
2013-12-09 2013-12-05 166.181 205,519 +10,134 0.00% 34,153,454
2013-12-06 2013-12-04 168.550 195,385 +608 0.00% 32,932,117
2013-12-05 2013-12-03 170.622 194,777 +811 0.00% 33,233,282
2013-12-04 2013-12-02 171.806 193,966 -406 0.00% 33,324,600
2013-11-25 2013-11-21 170.622 194,372 +811 0.00% 33,164,180
2013-11-21 2013-11-19 170.721 193,561 -11,552 0.00% 33,044,907
2013-11-20 2013-11-18 170.227 205,113 +811 0.00% 34,915,869
2013-11-19 2013-11-15 168.945 204,302 +11,552 0.00% 34,515,721
2013-11-14 2013-11-12 169.734 192,750 -406 0.00% 32,716,241
2013-11-07 2013-11-05 170.425 193,156 -810 0.00% 32,918,581
2013-11-01 2013-10-30 169.734 193,966 -203 0.00% 32,922,638
2013-10-31 2013-10-29 168.254 194,169 -203 0.00% 32,669,678
2013-10-29 2013-10-25 167.662 194,372 +406 0.00% 32,588,746
2013-10-25 2013-10-23 166.971 193,966 -225 0.00% 32,386,688
2013-10-24 2013-10-22 170.291 194,191 +225 0.00% 33,069,036
2013-10-23 2013-10-21 169.395 193,966 +1,758 0.00% 32,856,874
2013-10-17 2013-10-15 169.594 192,208 -20,318 0.00% 32,597,360
2013-10-16 2013-10-11 168.300 212,526 -255 0.00% 35,768,036
2013-10-15 2013-10-10 166.208 212,781 +1,240 0.00% 35,365,964
2013-10-11 2013-10-09 165.910 211,541 +15,919 0.00% 35,096,667
2013-10-09 2013-10-07 166.806 195,622 +5,023 0.00% 32,630,883
2013-10-08 2013-10-04 168.001 190,599 +402 0.00% 32,020,789
2013-10-07 2013-10-03 168.001 190,197 +2,091 0.00% 31,953,252
2013-09-24 2013-09-19 175.171 188,106 -803 0.00% 32,950,713
2013-09-18 2013-09-16 173.478 188,909 +4,519 0.00% 32,771,561
2013-09-16 2013-09-12 170.690 184,390 -201 0.00% 31,473,461
2013-09-13 2013-09-11 170.391 184,591 -200 0.00% 31,452,622
2013-09-12 2013-09-10 171.088 184,791 +602 0.00% 31,615,518
2013-09-11 2013-09-09 170.590 184,189 -602 0.00% 31,420,810
2013-09-10 2013-09-06 171.984 184,791 -1,406 0.00% 31,781,140
2013-09-09 2013-09-05 170.192 186,197 -854 0.00% 31,689,185
2013-09-06 2013-09-04 166.806 187,051 +854 0.00% 31,201,191
2013-09-02 2013-08-29 164.316 186,197 +201 0.00% 30,595,175
2013-08-30 2013-08-28 163.320 185,996 -11 0.00% 30,376,923
2013-08-29 2013-08-27 165.511 186,007 +11 0.00% 30,786,239
2013-08-28 2013-08-26 167.503 185,996 -402 0.00% 31,154,868
2013-08-27 2013-08-23 166.706 186,398 -603 0.00% 31,073,704
2013-08-26 2013-08-22 166.407 187,001 +603 0.00% 31,118,360
2013-08-21 2013-08-19 172.670 186,398 +1,708 0.00% 32,185,296
2013-08-20 2013-08-16 173.172 184,690 -1,692 0.00% 31,983,188
2013-08-15 2013-08-12 172.368 186,382 -4,975 0.00% 32,126,335
2013-08-12 2013-08-08 169.353 191,357 +2,388 0.00% 32,406,890
2013-08-08 2013-08-06 171.062 188,969 +1,592 0.00% 32,325,349
2013-08-07 2013-08-05 180.007 187,377 -398 0.00% 33,729,116
2013-08-06 2013-08-02 178.499 187,775 -194 0.00% 33,517,671
2013-08-05 2013-08-01 177.796 187,969 -26 0.00% 33,420,055
2013-08-01 2013-07-30 175.584 187,995 +220 0.00% 33,008,995
2013-07-26 2013-07-24 177.092 187,775 -1,592 0.00% 33,253,455
2013-07-25 2013-07-23 176.690 189,367 -2,388 0.00% 33,459,255
2013-07-24 2013-07-22 175.182 191,755 +796 0.00% 33,592,102
2013-07-22 2013-07-18 172.268 190,959 -199 0.00% 32,896,072
2013-07-17 2013-07-15 171.062 191,158 -2,786 0.00% 32,699,803
2013-07-15 2013-07-11 171.263 193,944 -4,369 0.00% 33,215,366
2013-07-12 2013-07-10 168.348 198,313 +787 0.00% 33,385,593
2013-07-11 2013-07-09 168.649 197,526 -2,373 0.00% 33,312,661
2013-07-10 2013-07-08 166.539 199,899 +2,375 0.00% 33,290,953
2013-07-09 2013-07-05 167.343 197,524 -199 0.00% 33,054,242
2013-07-04 2013-07-02 163.825 197,723 -3,979 0.00% 32,392,010
2013-07-03 2013-06-28 163.323 201,702 +3,979 0.00% 32,942,509
2013-07-02 2013-06-27 161.815 197,723 +1,990 0.00% 31,994,562
2013-06-28 2013-06-26 161.815 195,733 +398 0.00% 31,672,550
2013-06-27 2013-06-25 160.207 195,335 +199 0.00% 31,294,029
2013-06-25 2013-06-21 162.117 195,136 +1,990 0.00% 31,634,783
2013-06-24 2013-06-20 163.825 193,146 +398 0.00% 31,642,182
2013-06-19 2013-06-17 168.549 192,748 -3,980 0.00% 32,487,481
2013-06-17 2013-06-13 166.941 196,728 +199 0.00% 32,841,948
2013-06-13 2013-06-10 169.856 196,529 +199 0.00% 33,381,546
2013-06-11 2013-06-07 169.253 196,330 +398 0.00% 33,229,350
2013-06-07 2013-06-05 172.871 195,932 -4,974 0.00% 33,870,914
2013-06-06 2013-06-04 173.876 200,906 +4,974 0.00% 34,932,696
2013-06-04 2013-05-31 173.072 195,932 -199 0.00% 33,910,299
2013-05-31 2013-05-29 172.368 196,131 -796 0.00% 33,806,753
2013-05-24 2013-05-22 179.705 196,927 -199 0.00% 35,388,803
2013-05-23 2013-05-21 183.288 197,126 -3,382 0.00% 36,130,756
2013-05-22 2013-05-20 182.983 200,508 +1,522 0.00% 36,689,654
2013-05-21 2013-05-16 180.044 198,986 -1,381 0.00% 35,826,154
2013-05-16 2013-05-14 178.320 200,367 -592 0.00% 35,729,484
2013-05-15 2013-05-13 177.509 200,959 -5,524 0.00% 35,672,070
2013-05-14 2013-05-10 178.523 206,483 +1,579 0.00% 36,861,955
2013-05-13 2013-05-09 178.320 204,904 -1,776 0.00% 36,538,523
2013-05-10 2013-05-08 177.813 206,680 +592 0.00% 36,750,458
2013-05-09 2013-05-07 174.772 206,088 -197 0.00% 36,018,421
2013-05-08 2013-05-06 174.468 206,285 -983 0.00% 35,990,115
2013-05-07 2013-05-03 172.846 207,268 +395 0.00% 35,825,425
2013-05-06 2013-05-02 172.643 206,873 +7,102 0.00% 35,715,207
2013-05-02 2013-04-29 170.413 199,771 -1,775 0.00% 34,043,552
2013-04-29 2013-04-25 167.878 201,546 +591 0.00% 33,835,237
2013-04-26 2013-04-24 166.155 200,955 -197 0.00% 33,389,697
2013-04-22 2013-04-18 161.492 201,152 +592 0.00% 32,484,399
2013-04-19 2013-04-17 162.100 200,560 +395 0.00% 32,510,788
2013-04-18 2013-04-16 163.012 200,165 +1,183 0.00% 32,629,385
2013-04-17 2013-04-15 164.330 198,982 -197 0.00% 32,698,777
2013-04-11 2013-04-09 164.026 199,179 +197 0.00% 32,670,575
2013-04-10 2013-04-08 164.736 198,982 +592 0.00% 32,779,465
2013-04-08 2013-04-03 168.183 198,390 +3,157 0.00% 33,365,749
2013-03-27 2013-03-25 168.994 195,233 -280 0.00% 32,993,131
2013-03-25 2013-03-21 170.514 195,513 -395 0.00% 33,337,754
2013-03-21 2013-03-19 174.105 195,908 +198 0.00% 34,108,479
2013-03-20 2013-03-18 173.486 195,710 +4,790 0.00% 33,952,962
2013-03-14 2013-03-12 174.723 190,920 -1,358 0.00% 33,358,127
2013-03-13 2013-03-11 175.754 192,278 +1,358 0.00% 33,793,604
2013-03-07 2013-03-05 172.765 190,920 +388 0.00% 32,984,201
2013-03-06 2013-03-04 173.692 190,532 -776 0.00% 33,093,932
2013-03-04 2013-02-28 176.991 191,308 +194 0.00% 33,859,767
2013-03-01 2013-02-27 173.177 191,114 +194 0.00% 33,096,519
2013-02-27 2013-02-25 175.857 190,920 -582 0.00% 33,574,611
2013-02-26 2013-02-22 175.135 191,502 -9,313 0.00% 33,538,777
2013-02-25 2013-02-21 175.445 200,815 +388 0.00% 35,231,914
2013-02-21 2013-02-19 178.228 200,427 +2,522 0.00% 35,721,670
2013-02-18 2013-02-14 180.702 197,905 -3,298 0.00% 35,761,787
2013-02-14 2013-02-07 177.609 201,203 -776 0.00% 35,735,533
2013-02-07 2013-02-05 176.166 201,979 +388 0.00% 35,581,874
2013-02-05 2013-02-01 181.423 201,591 -3,104 0.00% 36,573,316
2013-02-04 2013-01-31 182.042 204,695 -388 0.00% 37,263,056
2013-02-01 2013-01-30 181.526 205,083 -1,407 0.00% 37,227,987
2013-01-30 2013-01-28 179.980 206,490 -32 0.00% 37,164,115
2013-01-29 2013-01-25 178.331 206,522 -6,688 0.00% 36,829,257
2013-01-28 2013-01-24 175.754 213,210 +1,552 0.00% 37,472,484
2013-01-22 2013-01-18 175.857 211,658 -1,358 0.00% 37,221,532
2013-01-21 2013-01-17 175.135 213,016 -1,940 0.00% 37,306,640
2013-01-11 2013-01-09 170.394 214,956 -4,851 0.00% 36,627,136
2013-01-10 2013-01-08 170.600 219,807 -194 0.00% 37,499,031
2013-01-09 2013-01-07 171.218 220,001 +4,851 0.00% 37,668,196
2013-01-08 2013-01-04 169.054 215,150 +4,197 0.00% 36,371,879
2013-01-07 2013-01-03 171.734 210,953 -824 0.00% 36,227,740
2013-01-04 2013-01-02 171.528 211,777 -2,862 0.00% 36,325,588
2012-12-28 2012-12-24 168.229 214,639 -3,686 0.00% 36,108,490
2012-12-27 2012-12-20 168.332 218,325 +1,940 0.00% 36,751,087
2012-12-21 2012-12-19 165.961 216,385 +970 0.00% 35,911,501
2012-12-20 2012-12-18 165.136 215,415 -970 0.00% 35,572,877
2012-12-19 2012-12-17 165.240 216,385 -970 0.00% 35,755,364
2012-12-17 2012-12-13 165.446 217,355 -5,193 0.00% 35,960,457
2012-12-14 2012-12-12 164.827 222,548 +5,128 0.00% 36,681,974
2012-12-12 2012-12-10 163.796 217,420 +1,425 0.00% 35,612,620
2012-12-11 2012-12-07 163.384 215,995 -9,895 0.00% 35,290,150
2012-12-10 2012-12-06 164.106 225,890 -3,105 0.00% 37,069,831
2012-12-07 2012-12-05 164.930 228,995 -1,746 0.00% 37,768,220
2012-12-06 2012-12-04 162.250 230,741 -582 0.00% 37,437,775
2012-12-05 2012-12-03 161.322 231,323 -388 0.00% 37,317,599
2012-12-04 2012-11-30 162.353 231,711 -1,164 0.00% 37,619,043
2012-12-03 2012-11-29 160.085 232,875 +388 0.00% 37,279,910
2012-11-30 2012-11-28 159.158 232,487 -2,910 0.00% 37,002,111
2012-11-28 2012-11-26 158.952 235,397 +776 0.00% 37,416,730
2012-11-27 2012-11-23 159.158 234,621 -970 0.00% 37,341,754
2012-11-26 2012-11-22 157.818 235,591 +582 0.00% 37,180,431
2012-11-23 2012-11-21 156.684 235,009 -24,253 0.00% 36,822,105
2012-11-15 2012-11-13 151.839 259,262 +194 0.00% 39,366,078
2012-11-12 2012-11-08 154.416 259,068 +24,447 0.00% 40,004,249
2012-11-09 2012-11-07 158.745 234,621 +2,053 0.00% 37,245,014
2012-11-07 2012-11-05 160.292 232,568 +388 0.00% 37,278,711
2012-11-06 2012-11-02 160.704 232,180 -776 0.00% 37,312,251
2012-10-30 2012-10-26 156.478 232,956 -582 0.00% 36,452,407
2012-10-29 2012-10-25 157.921 233,538 -194 0.00% 36,880,505
2012-10-26 2012-10-24 156.375 233,732 -16,944 0.00% 36,549,740
2012-10-25 2012-10-22 159.166 250,676 +971 0.00% 39,899,057
2012-10-24 2012-10-19 159.270 249,705 +2,276 0.00% 39,770,483
2012-10-19 2012-10-17 159.270 247,429 -14,803 0.00% 39,407,985
2012-10-18 2012-10-16 156.461 262,232 -148 0.00% 41,029,097
2012-10-17 2012-10-15 154.589 262,380 +101 0.00% 40,560,937
2012-10-16 2012-10-12 154.380 262,279 -914 0.00% 40,490,754
2012-10-15 2012-10-11 152.820 263,193 +31,144 0.00% 40,221,158
2012-10-11 2012-10-09 154.172 232,049 -384 0.00% 35,775,552
2012-10-10 2012-10-08 154.068 232,433 +1,255 0.00% 35,810,574
2012-10-09 2012-10-05 154.693 231,178 -544 0.00% 35,761,515
2012-10-08 2012-10-04 153.652 231,722 -2,163 0.00% 35,604,608
2012-10-05 2012-10-03 150.947 233,885 +577 0.00% 35,304,350
2012-10-04 2012-09-28 151.780 233,308 +2 0.00% 35,411,422
2012-09-27 2012-09-25 153.444 233,306 -577 0.00% 35,799,451
2012-09-26 2012-09-24 152.820 233,883 -961 0.00% 35,742,003
2012-09-25 2012-09-21 154.172 234,844 -193 0.00% 36,206,464
2012-09-24 2012-09-20 152.924 235,037 +2,687 0.00% 35,942,809
2012-09-21 2012-09-19 153.652 232,350 -187 0.00% 35,701,101
2012-09-20 2012-09-18 151.676 232,537 +384 0.00% 35,270,209
2012-09-19 2012-09-17 152.820 232,153 -29,574 0.00% 35,477,625
2012-09-18 2012-09-14 151.260 261,727 +192 0.00% 39,588,712
2012-09-17 2012-09-13 146.994 261,535 -961 0.00% 38,444,164
2012-09-14 2012-09-12 146.474 262,496 -770 0.00% 38,448,888
2012-08-21 2012-08-17 143.769 263,266 -1,730 0.00% 37,849,597
2012-08-20 2012-08-16 141.793 264,996 +1,154 0.00% 37,574,535
2012-08-16 2012-08-14 146.068 263,842 -273 0.00% 38,538,898
2012-08-15 2012-08-13 144.282 264,115 +939 0.00% 38,106,948
2012-08-14 2012-08-10 143.756 263,176 +1,903 0.00% 37,833,188
2012-08-13 2012-08-09 143.756 261,273 -190 0.00% 37,559,620
2012-08-10 2012-08-08 141.865 261,463 -191 0.00% 37,092,369
2012-08-06 2012-08-02 137.977 261,654 -761 0.00% 36,102,117
2012-08-02 2012-07-31 137.977 262,415 -761 0.00% 36,207,117
2012-08-01 2012-07-30 137.136 263,176 +381 0.00% 36,090,870
2012-07-30 2012-07-26 131.356 262,795 +951 0.00% 34,519,752
2012-07-27 2012-07-25 130.831 261,844 +381 0.00% 34,257,253
2012-07-24 2012-07-20 140.604 261,463 +190 0.00% 36,762,659
2012-07-23 2012-07-19 140.604 261,273 -190 0.00% 36,735,944
2012-07-20 2012-07-18 139.868 261,463 +761 0.00% 36,570,328
2012-07-18 2012-07-16 141.024 260,702 -248 0.00% 36,765,243
2012-07-17 2012-07-13 139.868 260,950 +248 0.00% 36,498,576
2012-07-13 2012-07-11 143.126 260,702 -190 0.00% 37,313,160
2012-07-12 2012-07-10 142.390 260,892 +380 0.00% 37,148,443
2012-07-05 2012-07-03 146.068 260,512 +57 0.00% 38,052,491
2012-06-22 2012-06-20 143.861 260,455 -958 0.00% 37,469,397
2012-06-21 2012-06-19 140.604 261,413 +958 0.00% 36,755,629
2012-06-19 2012-06-15 140.394 260,455 -381 0.00% 36,566,190
2012-06-18 2012-06-14 137.136 260,836 -14,845 0.00% 35,769,972
2012-06-13 2012-06-11 136.295 275,681 -762 0.00% 37,573,995
2012-06-11 2012-06-07 132.827 276,443 -2,854 0.00% 36,719,202
2012-06-08 2012-06-06 130.095 279,297 +190 0.00% 36,335,193
2012-06-06 2012-06-04 126.417 279,107 +571 0.00% 35,283,927
2012-06-05 2012-06-01 127.888 278,536 -2,284 0.00% 35,621,522
2012-06-01 2012-05-30 128.729 280,820 +1,142 0.00% 36,149,699
2012-05-31 2012-05-29 132.407 279,678 +381 0.00% 37,031,338
2012-05-30 2012-05-28 131.987 279,297 -4,949 0.00% 36,863,492
2012-05-25 2012-05-23 131.882 284,246 -571 0.00% 37,486,824
2012-05-24 2012-05-22 133.458 284,817 +762 0.00% 38,011,078
2012-05-23 2012-05-21 132.617 284,055 +190 0.00% 37,670,584
2012-05-22 2012-05-18 133.983 283,865 +14,845 0.00% 38,033,176
2012-05-16 2012-05-14 143.744 269,020 +2,731 0.00% 38,670,041
2012-05-15 2012-05-11 145.230 266,289 +377 0.00% 38,673,254
2012-05-07 2012-05-03 151.919 265,912 -801 0.00% 40,396,986
2012-05-02 2012-04-27 147.460 266,713 +76 0.00% 39,329,446
2012-04-30 2012-04-26 148.203 266,637 +32,968 0.00% 39,516,387
2012-04-13 2012-04-11 140.878 233,669 +1,131 0.00% 32,918,756
2012-03-21 2012-03-19 150.326 232,538 -565 0.00% 34,956,551
2012-03-14 2012-03-12 146.374 233,103 +6,462 0.00% 34,120,251
2012-03-08 2012-03-06 148.424 226,641 -742 0.00% 33,638,871
2012-02-28 2012-02-24 151.983 227,383 -1,854 0.00% 34,558,389
2012-02-27 2012-02-23 151.336 229,237 +1,854 0.00% 34,691,804
2012-02-21 2012-02-17 152.091 227,383 -370 0.00% 34,582,916
2012-02-16 2012-02-14 147.776 227,753 -1,113 0.00% 33,656,517
2012-02-13 2012-02-09 149.610 228,866 -1,854 0.00% 34,240,669
2012-02-10 2012-02-08 150.257 230,720 -371 0.00% 34,667,367
2012-02-09 2012-02-07 147.561 231,091 -185 0.00% 34,099,941
2012-02-08 2012-02-06 146.482 231,276 -186 0.00% 33,877,772
2012-02-06 2012-02-02 144.433 231,462 -1,287 0.00% 33,430,647
2012-02-03 2012-02-01 139.902 232,749 +360 0.00% 32,562,092
2012-02-01 2012-01-30 140.226 232,389 -2,225 0.00% 32,586,928
2012-01-31 2012-01-27 141.628 234,614 -2,225 0.00% 33,227,920
2012-01-30 2012-01-26 140.334 236,839 -13,906 0.00% 33,236,480
2012-01-27 2012-01-20 139.255 250,745 -742 0.00% 34,917,491
2012-01-26 2012-01-19 134.293 251,487 +13,720 0.00% 33,772,981
2012-01-20 2012-01-18 133.754 237,767 -1,297 0.00% 31,802,244
2012-01-19 2012-01-17 132.891 239,064 -371 0.00% 31,769,428
2012-01-18 2012-01-16 128.684 239,435 +615 0.00% 30,811,481
2012-01-17 2012-01-13 129.763 238,820 +928 0.00% 30,989,946
2012-01-16 2012-01-12 128.792 237,892 -557 0.00% 30,638,582
2012-01-12 2012-01-10 129.116 238,449 -5,006 0.00% 30,787,481
2012-01-05 2012-01-03 130.626 243,455 -2,225 0.00% 31,801,481
2012-01-04 2011-12-30 127.282 245,680 +556 0.00% 31,270,607
2011-12-28 2011-12-22 127.174 245,124 +4,636 0.00% 31,173,398
2011-12-22 2011-12-20 124.477 240,488 -371 0.00% 29,935,307
2011-12-21 2011-12-19 124.369 240,859 +371 0.00% 29,955,508
2011-12-20 2011-12-16 126.958 240,488 -371 0.00% 30,531,938
2011-12-19 2011-12-15 124.909 240,859 +371 0.00% 30,085,410
2011-12-14 2011-12-12 129.655 240,488 +741 0.00% 31,180,450
2011-12-08 2011-12-06 133.107 239,747 -1,112 0.00% 31,911,913
2011-12-07 2011-12-05 134.509 240,859 -742 0.00% 32,397,674
2011-12-06 2011-12-02 132.891 241,601 -4,635 0.00% 32,106,572
2011-12-05 2011-12-01 130.841 246,236 -5,933 0.00% 32,217,872
2011-12-01 2011-11-29 126.527 252,169 +927 0.00% 31,906,136
2011-11-30 2011-11-28 123.183 251,242 +371 0.00% 30,948,731
2011-11-29 2011-11-25 121.026 250,871 +370 0.00% 30,361,821
2011-11-28 2011-11-24 123.075 250,501 +371 0.00% 30,830,432
2011-11-24 2011-11-22 127.298 250,130 +5,748 0.00% 31,840,966
2011-11-23 2011-11-21 128.280 244,382 +2,929 0.00% 31,349,382
2011-11-22 2011-11-18 129.372 241,453 +367 0.00% 31,237,255
2011-11-21 2011-11-17 131.555 241,086 -1,832 0.00% 31,716,185
2011-11-15 2011-11-11 135.049 242,918 +366 0.00% 32,805,850
2011-11-14 2011-11-10 134.722 242,552 +2,382 0.00% 32,676,981
2011-11-09 2011-11-07 146.076 240,170 -4,580 0.00% 35,083,004
2011-11-08 2011-11-04 147.604 244,750 -916 0.00% 36,126,118
2011-11-07 2011-11-03 143.019 245,666 +916 0.00% 35,134,862
2011-11-02 2011-10-31 152.626 244,750 -550 0.00% 37,355,261
2011-11-01 2011-10-28 153.063 245,300 -1,831 0.00% 37,546,327
2011-10-31 2011-10-27 146.949 247,131 +1,099 0.00% 36,315,681
2011-10-28 2011-10-26 143.565 246,032 -1,099 0.00% 35,321,509
2011-10-27 2011-10-25 142.800 247,131 -3,664 0.00% 35,290,424
2011-10-26 2011-10-24 142.036 250,795 -367 0.00% 35,621,981
2011-10-21 2011-10-19 139.525 251,162 -4,570 0.00% 35,043,436
2011-10-20 2011-10-18 137.233 255,732 +5,129 0.00% 35,094,758
2011-10-19 2011-10-17 141.818 250,603 -366 0.00% 35,539,991
2011-10-18 2011-10-14 139.089 250,969 -366 0.00% 34,906,910
2011-10-17 2011-10-13 141.163 251,335 +366 0.00% 35,479,166
2011-10-14 2011-10-12 136.687 250,969 -183 0.00% 34,304,122
2011-10-11 2011-10-07 134.503 251,152 -183 0.00% 33,780,747
2011-10-07 2011-10-04 123.695 251,335 -6,778 0.00% 31,088,859
2011-10-06 2011-10-03 127.407 258,113 +1,881 0.00% 32,885,363
2011-10-03 2011-09-28 135.486 256,232 -14,106 0.00% 34,715,790
2011-09-30 2011-09-27 134.722 270,338 -4,213 0.00% 36,420,354
2011-09-28 2011-09-26 130.027 274,551 -184 0.00% 35,699,053
2011-09-26 2011-09-22 132.429 274,735 +366 0.00% 36,382,848
2011-09-23 2011-09-21 137.342 274,369 -595 0.00% 37,682,316
2011-09-20 2011-09-16 141.054 274,964 -367 0.00% 38,784,684
2011-09-16 2011-09-14 134.831 275,331 -259 0.00% 37,123,077
2011-09-15 2011-09-12 133.957 275,590 +366 0.00% 36,917,299
2011-09-09 2011-09-07 141.054 275,224 +1,099 0.00% 38,821,357
2011-09-08 2011-09-06 139.962 274,125 +550 0.00% 38,367,064
2011-09-05 2011-09-01 147.167 273,575 -184 0.00% 40,261,338
2011-09-01 2011-08-30 145.093 273,759 +733 0.00% 39,720,553
2011-08-31 2011-08-29 143.019 273,026 +1,099 0.00% 39,047,857
2011-08-30 2011-08-26 142.036 271,927 -1,099 0.00% 38,623,491
2011-08-26 2011-08-24 142.691 273,026 +550 0.00% 38,958,434
2011-08-25 2011-08-23 146.622 272,476 +367 0.00% 39,950,863
2011-08-24 2011-08-22 145.202 272,109 +1,282 0.00% 39,510,857
2011-08-23 2011-08-19 142.364 270,827 +1,649 0.00% 38,555,954
2011-08-22 2011-08-18 148.587 269,178 -1,832 0.00% 39,996,279
2011-08-19 2011-08-17 151.644 271,010 -366 0.00% 41,096,938
2011-08-18 2011-08-16 152.427 271,376 +916 0.00% 41,365,055
2011-08-17 2011-08-15 153.971 270,460 +2,021 0.00% 41,643,056
2011-08-16 2011-08-12 148.126 268,439 +4,170 0.00% 39,762,689
2011-08-15 2011-08-11 147.795 264,269 +544 0.00% 39,057,563
2011-08-12 2011-08-10 152.207 263,725 -906 0.00% 40,140,660
2011-08-11 2011-08-09 146.471 264,631 +3,808 0.00% 38,760,817
2011-08-10 2011-08-08 157.942 260,823 +2,176 0.00% 41,194,860
2011-08-09 2011-08-05 160.368 258,647 +17,952 0.00% 41,478,780
2011-08-08 2011-08-04 167.979 240,695 +906 0.00% 40,431,616
2011-08-05 2011-08-03 169.854 239,789 +3,627 0.00% 40,729,033
2011-08-04 2011-08-02 171.839 236,162 -3,793 0.00% 40,581,827
2011-08-03 2011-08-01 169.743 239,955 -725 0.00% 40,730,763
2011-08-01 2011-07-28 170.626 240,680 +4,352 0.00% 41,066,193
2011-07-26 2011-07-22 172.060 236,328 -4,896 0.00% 40,662,484
2011-07-20 2011-07-18 165.552 241,224 +363 0.00% 39,935,151
2011-07-15 2011-07-13 166.435 240,861 +725 0.00% 40,087,581
2011-07-14 2011-07-12 164.890 240,136 +1,451 0.00% 39,596,116
2011-07-11 2011-07-07 172.060 238,685 -1,694 0.00% 41,068,028
2011-07-08 2011-07-06 171.508 240,379 +1,813 0.00% 41,226,935
2011-07-06 2011-07-04 172.721 238,566 +569 0.00% 41,205,428
2011-07-04 2011-06-29 167.537 237,997 +363 0.00% 39,873,410
2011-06-30 2011-06-28 166.545 237,634 +363 0.00% 39,576,707
2011-06-29 2011-06-27 165.883 237,271 +906 0.00% 39,359,233
2011-06-28 2011-06-24 168.420 236,365 +3,264 0.00% 39,808,548
2011-06-27 2011-06-23 167.427 233,101 -362 0.00% 39,027,437
2011-06-24 2011-06-22 168.971 233,463 -544 0.00% 39,448,542
2011-06-23 2011-06-21 169.302 234,007 +1,088 0.00% 39,617,891
2011-06-22 2011-06-20 166.545 232,919 -1,270 0.00% 38,791,448
2011-06-21 2011-06-17 167.758 234,189 +2,358 0.00% 39,287,087
2011-06-20 2011-06-16 169.523 231,831 +1,994 0.00% 39,300,629
2011-06-17 2011-06-15 172.170 229,837 +1,270 0.00% 39,570,995
2011-06-16 2011-06-14 174.376 228,567 +4,533 0.00% 39,856,534
2011-06-15 2011-06-13 173.824 224,034 -181 0.00% 38,942,540
2011-06-14 2011-06-10 173.714 224,215 +4,714 0.00% 38,949,272
2011-06-13 2011-06-09 174.927 219,501 +5,077 0.00% 38,396,692
2011-06-10 2011-06-08 175.148 214,424 +4,534 0.00% 37,555,887
2011-06-09 2011-06-07 177.023 209,890 +13,600 0.00% 37,155,312
2011-06-08 2011-06-03 177.354 196,290 +181 0.00% 34,812,751
2011-06-07 2011-06-02 176.471 196,109 +5,893 0.00% 34,607,612
2011-06-02 2011-05-31 180.883 190,216 -53,311 0.00% 34,406,858
2011-06-01 2011-05-30 177.905 243,527 -726 0.00% 43,324,705
2011-05-31 2011-05-27 177.905 244,253 -362 0.00% 43,453,864
2011-05-30 2011-05-26 176.802 244,615 -544 0.00% 43,248,469
2011-05-27 2011-05-25 173.935 245,159 +1,269 0.00% 42,641,617
2011-05-26 2011-05-24 174.486 243,890 +1,632 0.00% 42,555,392
2011-05-25 2011-05-23 175.258 242,258 +2,176 0.00% 42,457,669
2011-05-23 2011-05-19 177.685 240,082 +725 0.00% 42,658,862
2011-05-20 2011-05-18 178.236 239,357 +231 0.00% 42,662,040
2011-05-19 2011-05-17 180.788 239,126 +3,215 0.00% 43,231,145
2011-05-18 2011-05-16 182.012 235,911 +3,293 0.00% 42,938,618
2011-05-16 2011-05-12 182.012 232,618 +704 0.00% 42,339,253
2011-05-12 2011-05-09 186.907 231,914 -205 0.00% 43,346,379
2011-05-11 2011-05-06 184.015 232,119 +180 0.00% 42,713,265
2011-05-09 2011-05-05 186.573 231,939 -155 0.00% 43,273,639
2011-05-05 2011-05-03 187.686 232,094 +53 0.00% 43,560,772
2011-05-03 2011-04-28 187.908 232,041 -5,572 0.00% 43,602,456
2011-04-29 2011-04-27 186.462 237,613 -4,135 0.00% 44,305,821
2011-04-26 2011-04-20 184.460 241,748 -188 0.00% 44,592,723
2011-04-21 2011-04-19 181.567 241,936 +727 0.00% 43,927,574
2011-04-14 2011-04-12 186.240 241,209 -1,438 0.00% 44,922,667
2011-04-13 2011-04-11 187.797 242,647 -359 0.00% 45,568,417
2011-04-12 2011-04-08 189.466 243,006 -2,697 0.00% 46,041,368
2011-04-11 2011-04-07 187.575 245,703 -899 0.00% 46,087,654
2011-04-07 2011-04-04 182.902 246,602 +180 0.00% 45,103,992
2011-04-04 2011-03-31 181.901 246,422 +899 0.00% 44,824,330
2011-04-01 2011-03-30 182.457 245,523 -1,798 0.00% 44,797,379
2011-03-30 2011-03-28 182.457 247,321 +360 0.00% 45,125,436
2011-03-28 2011-03-24 178.452 246,961 +179 0.00% 44,070,635
2011-03-25 2011-03-23 178.341 246,782 +360 0.00% 44,011,237
2011-03-24 2011-03-22 179.453 246,422 +1,079 0.00% 44,221,189
2011-03-23 2011-03-21 178.897 245,343 +719 0.00% 43,891,082
2011-03-22 2011-03-18 176.783 244,624 +539 0.00% 43,245,362
2011-03-21 2011-03-17 175.670 244,085 -3,416 0.00% 42,878,521
2011-03-18 2011-03-16 178.786 247,501 +3,416 0.00% 44,249,606
2011-03-17 2011-03-15 182.442 244,085 +4,854 0.00% 44,531,414
2011-03-16 2011-03-14 186.832 239,231 +5,773 0.00% 44,695,924
2011-03-15 2011-03-11 186.494 233,458 +385 0.00% 43,538,518
2011-03-14 2011-03-10 188.407 233,073 +711 0.00% 43,912,665
2011-03-11 2011-03-09 190.996 232,362 +178 0.00% 44,380,207
2011-03-09 2011-03-07 187.057 232,184 +2,310 0.00% 43,431,586
2011-03-08 2011-03-04 188.858 229,874 +4,442 0.00% 43,413,439
2011-03-07 2011-03-03 189.533 225,432 +356 0.00% 42,726,766
2011-03-04 2011-03-02 188.858 225,076 +177 0.00% 42,507,300
2011-03-03 2011-03-01 193.022 224,899 -30,742 0.00% 43,410,424
2011-03-02 2011-02-28 203.489 255,641 +533 0.00% 52,020,115
2011-03-01 2011-02-25 200.450 255,108 +178 0.00% 51,136,426
2011-02-25 2011-02-23 200.450 254,930 -533 0.00% 51,100,746
2011-02-24 2011-02-22 198.649 255,463 +13,328 0.00% 50,747,552
2011-02-22 2011-02-18 206.528 242,135 -1,244 0.00% 50,007,600
2011-02-21 2011-02-17 204.277 243,379 -1,422 0.00% 49,716,679
2011-02-18 2011-02-16 200.112 244,801 +889 0.00% 48,987,730
2011-02-14 2011-02-10 201.013 243,912 -4,798 0.00% 49,029,447
2011-02-11 2011-02-09 201.913 248,710 -178 0.00% 50,217,844
2011-02-10 2011-02-08 199.887 248,888 -1,422 0.00% 49,749,566
2011-02-09 2011-02-07 198.087 250,310 -2,487 0.00% 49,583,051
2011-02-08 2011-02-02 195.948 252,797 -889 0.00% 49,535,102
2011-02-01 2011-01-28 193.810 253,686 -178 0.00% 49,166,809
2011-01-28 2011-01-26 193.585 253,864 +22,391 0.00% 49,144,163
2011-01-27 2011-01-25 195.498 231,473 +4,442 0.00% 45,252,496
2011-01-26 2011-01-24 195.048 227,031 -1,066 0.00% 44,281,885
2011-01-20 2011-01-18 196.961 228,097 -411 0.00% 44,926,232
2011-01-19 2011-01-17 195.385 228,508 -5,959 0.00% 44,647,126
2011-01-18 2011-01-14 195.273 234,467 -711 0.00% 45,785,038
2011-01-17 2011-01-13 194.935 235,178 -6,575 0.00% 45,844,470
2011-01-14 2011-01-12 192.347 241,753 -2,665 0.00% 46,500,360
2011-01-13 2011-01-11 185.481 244,418 +355 0.00% 45,334,911
2011-01-12 2011-01-10 183.905 244,063 +35 0.00% 44,884,498
2011-01-11 2011-01-07 186.269 244,028 -889 0.00% 45,454,830
2011-01-10 2011-01-06 186.156 244,917 -1,066 0.00% 45,592,857
2011-01-07 2011-01-05 185.143 245,983 -2,133 0.00% 45,542,133
2011-01-06 2011-01-04 180.754 248,116 +356 0.00% 44,847,959
2011-01-05 2011-01-03 180.191 247,760 +888 0.00% 44,644,185
2011-01-04 2010-12-31 179.403 246,872 +459 0.00% 44,289,679
2011-01-03 2010-12-29 179.966 246,413 -533 0.00% 44,346,000
2010-12-22 2010-12-20 178.390 246,946 +356 0.00% 44,052,812
2010-12-20 2010-12-16 179.854 246,590 +2,665 0.00% 44,350,101
2010-12-17 2010-12-15 181.879 243,925 +533 0.00% 44,364,955
2010-12-16 2010-12-14 184.468 243,392 -4,975 0.00% 44,898,065
2010-12-15 2010-12-13 183.905 248,367 -1,067 0.00% 45,676,027
2010-12-14 2010-12-10 183.455 249,434 +1,422 0.00% 45,759,959
2010-12-07 2010-12-03 182.780 248,012 -1,777 0.00% 45,331,605
2010-12-06 2010-12-02 180.304 249,789 +15,107 0.00% 45,037,907
2010-12-03 2010-12-01 178.953 234,682 +4,087 0.00% 41,997,098
2010-12-01 2010-11-29 180.191 230,595 +178 0.00% 41,551,202
2010-11-29 2010-11-25 180.191 230,417 +888 0.00% 41,519,128
2010-11-26 2010-11-24 180.979 229,529 +1,955 0.00% 41,539,951
2010-11-25 2010-11-23 180.529 227,574 +11,550 0.00% 41,083,684
2010-11-23 2010-11-19 186.494 216,024 -1,777 0.00% 40,287,182
2010-11-22 2010-11-18 185.706 217,801 +2,666 0.00% 40,446,988
2010-11-19 2010-11-17 183.005 215,135 +533 0.00% 39,370,777
2010-11-18 2010-11-16 189.592 214,602 -711 0.00% 40,686,776
2010-11-17 2010-11-15 191.860 215,313 +1,601 0.00% 41,309,872
2010-11-12 2010-11-10 195.035 213,712 +680 0.00% 41,681,237
2010-11-11 2010-11-09 196.962 213,032 -176 0.00% 41,959,268
2010-11-10 2010-11-08 196.622 213,208 +751 0.00% 41,921,405
2010-11-09 2010-11-05 199.910 212,457 -12,014 0.00% 42,472,380
2010-11-08 2010-11-04 193.901 224,471 -15,345 0.00% 43,525,081
2010-11-05 2010-11-03 187.097 239,816 -3,528 0.00% 44,868,891
2010-11-04 2010-11-02 183.922 243,344 -44,095 0.00% 44,756,357
2010-11-03 2010-11-01 184.716 287,439 -352 0.00% 53,094,559
2010-10-29 2010-10-27 182.902 287,791 +16,756 0.00% 52,637,447
2010-10-28 2010-10-26 184.036 271,035 +882 0.00% 49,880,080
2010-10-27 2010-10-25 185.510 270,153 +881 0.00% 50,115,992
2010-10-26 2010-10-22 185.510 269,272 +5,292 0.00% 49,952,558
2010-10-25 2010-10-21 184.943 263,980 +1,764 0.00% 48,821,175
2010-10-20 2010-10-18 183.355 262,216 +19,754 0.00% 48,078,670
2010-10-19 2010-10-15 188.004 242,462 +2,293 0.00% 45,583,897
2010-10-18 2010-10-14 190.499 240,169 -176 0.00% 45,751,936
2010-10-15 2010-10-13 185.623 240,345 +176 0.00% 44,613,574
2010-10-14 2010-10-12 183.922 240,169 +2,293 0.00% 44,172,404
2010-10-13 2010-10-11 185.169 237,876 +24,050 0.00% 44,047,377
2010-10-12 2010-10-08 184.603 213,826 -1,488 0.00% 39,472,820
2010-10-11 2010-10-07 185.283 215,314 +1,984 0.00% 39,893,998
2010-10-08 2010-10-06 186.077 213,330 -705 0.00% 39,695,727
2010-10-06 2010-10-04 181.881 214,035 +35 0.00% 38,928,924
2010-10-05 2010-09-30 180.747 214,000 +529 0.00% 38,679,899
2010-10-04 2010-09-29 182.448 213,471 +530 0.00% 38,947,373
2010-09-28 2010-09-24 182.788 212,941 -1,059 0.00% 38,923,113
2010-09-22 2010-09-20 185.510 214,000 -176 0.00% 39,699,068
2010-09-21 2010-09-17 187.324 214,176 -353 0.00% 40,120,292
2010-09-20 2010-09-16 185.283 214,529 +353 0.00% 39,748,551
2010-09-17 2010-09-15 184.943 214,176 -1,058 0.00% 39,610,288
2010-09-15 2010-09-13 182.788 215,234 -529 0.00% 39,342,247
2010-09-14 2010-09-10 179.500 215,763 +352 0.00% 38,729,432
2010-09-08 2010-09-06 179.840 215,411 -176 0.00% 38,739,526
2010-09-06 2010-09-02 176.778 215,587 -1,528 0.00% 38,111,139
2010-09-02 2010-08-31 171.903 217,115 +1,940 0.00% 37,322,633
2010-09-01 2010-08-30 175.191 215,175 -2,646 0.00% 37,696,718
2010-08-31 2010-08-27 172.696 217,821 +2,822 0.00% 37,616,890
2010-08-30 2010-08-26 174.397 214,999 +206 0.00% 37,495,230
2010-08-27 2010-08-25 173.150 214,793 +529 0.00% 37,191,389
2010-08-26 2010-08-24 172.129 214,264 +529 0.00% 36,881,130
2010-08-25 2010-08-23 174.964 213,735 +353 0.00% 37,395,971
2010-08-18 2010-08-16 181.820 213,382 +2,183 0.00% 38,797,109
2010-08-16 2010-08-12 182.848 211,199 -17,150 0.00% 38,617,419
2010-08-13 2010-08-11 186.277 228,349 +17,500 0.00% 42,536,144
2010-08-11 2010-08-09 188.334 210,849 -1,239 0.00% 39,710,024
2010-08-06 2010-08-04 188.105 212,088 -350 0.00% 39,894,895
2010-08-05 2010-08-03 188.563 212,438 +4,025 0.00% 40,057,842
2010-08-04 2010-08-02 185.248 208,413 -3,150 0.00% 38,608,170
2010-08-03 2010-07-30 182.277 211,563 +700 0.00% 38,563,088
2010-08-02 2010-07-29 184.106 210,863 +3,324 0.00% 38,821,054
2010-07-30 2010-07-28 184.906 207,539 -700 0.00% 38,375,110
2010-07-29 2010-07-27 180.220 208,239 -875 0.00% 37,528,842
2010-07-28 2010-07-26 177.249 209,114 +1,400 0.00% 37,065,196
2010-07-27 2010-07-23 175.763 207,714 -3,675 0.00% 36,508,459
2010-07-26 2010-07-22 173.592 211,389 +1,750 0.00% 36,695,394
2010-07-23 2010-07-21 173.249 209,639 -17,501 0.00% 36,319,736
2010-07-21 2010-07-19 169.021 227,140 +17,326 0.00% 38,391,333
2010-07-20 2010-07-16 172.906 209,814 -14,001 0.00% 36,278,122
2010-07-19 2010-07-15 171.192 223,815 -2,800 0.00% 38,315,315
2010-07-16 2010-07-14 172.678 226,615 -7,715 0.00% 39,131,322
2010-07-15 2010-07-13 168.906 234,330 +876 0.00% 39,579,812
2010-07-14 2010-07-12 168.678 233,454 +189 0.00% 39,378,492
2010-07-13 2010-07-09 168.563 233,265 -471 0.00% 39,319,954
2010-07-12 2010-07-08 166.849 233,736 -579 0.00% 38,998,676
2010-07-09 2010-07-07 162.735 234,315 +5,250 0.00% 38,131,288
2010-07-08 2010-07-06 163.764 229,065 +875 0.00% 37,512,527
2010-07-07 2010-07-05 162.621 228,190 +17,886 0.00% 37,108,458
2010-07-06 2010-07-02 163.878 210,304 +351 0.00% 34,464,191
2010-07-05 2010-06-30 166.049 209,953 +1,750 0.00% 34,862,546
2010-07-02 2010-06-29 167.878 208,203 +1,400 0.00% 34,952,656
2010-06-29 2010-06-25 172.106 206,803 -700 0.00% 35,592,067
2010-06-28 2010-06-24 171.992 207,503 +1,050 0.00% 35,688,827
2010-06-24 2010-06-22 173.020 206,453 -350 0.00% 35,720,578
2010-06-23 2010-06-21 174.735 206,803 -6,651 0.00% 36,135,637
2010-06-22 2010-06-18 171.078 213,454 -2,975 0.00% 36,517,202
2010-06-21 2010-06-17 169.249 216,429 -496 0.00% 36,630,421
2010-06-18 2010-06-15 168.906 216,925 +1,751 0.00% 36,639,998
2010-06-17 2010-06-14 168.792 215,174 -8,226 0.00% 36,319,653
2010-06-14 2010-06-10 164.792 223,400 -350 0.00% 36,814,578
2010-06-11 2010-06-09 164.107 223,750 -175 0.00% 36,718,834
2010-06-09 2010-06-07 161.478 223,925 +175 0.00% 36,158,978
2010-06-08 2010-06-04 167.992 223,750 -700 0.00% 37,588,222
2010-06-07 2010-06-03 166.621 224,450 -3,150 0.00% 37,398,013
2010-06-04 2010-06-02 163.307 227,600 +1,050 0.00% 37,168,573
2010-06-03 2010-06-01 160.907 226,550 -4,550 0.00% 36,453,407
2010-06-01 2010-05-28 163.649 231,100 +2,625 0.00% 37,819,376
2010-05-31 2010-05-27 160.221 228,475 +2,275 0.00% 36,606,491
2010-05-27 2010-05-25 158.964 226,200 +2,552 0.00% 35,957,636
2010-05-26 2010-05-24 163.764 223,648 +4,025 0.00% 36,625,420
2010-05-25 2010-05-20 166.049 219,623 +1,225 0.00% 36,468,242
2010-05-24 2010-05-19 164.906 218,398 +175 0.00% 36,015,246
2010-05-20 2010-05-18 170.569 218,223 +525 0.00% 37,222,174
2010-05-19 2010-05-17 168.034 217,698 +6,690 0.00% 36,580,654
2010-05-18 2010-05-14 171.952 211,008 +4,512 0.00% 36,283,339
2010-05-13 2010-05-11 175.756 206,496 -2,256 0.00% 36,292,843
2010-05-12 2010-05-10 179.098 208,752 -5,726 0.00% 37,387,046
2010-05-11 2010-05-07 169.532 214,478 +14,230 0.00% 36,360,925
2010-05-10 2010-05-06 177.139 200,248 -4,165 0.00% 35,471,663
2010-05-07 2010-05-05 178.752 204,413 +7,809 0.00% 36,539,265
2010-05-05 2010-05-03 182.094 196,604 -29,817 0.00% 35,800,487
2010-05-04 2010-04-30 186.589 226,421 -347 0.00% 42,247,698
2010-05-03 2010-04-29 182.325 226,768 -29 0.00% 41,345,452
2010-04-30 2010-04-28 182.325 226,797 +23,601 0.00% 41,350,740
2010-04-29 2010-04-27 187.742 203,196 +520 0.00% 38,148,348
2010-04-28 2010-04-26 191.199 202,676 +3,366 0.00% 38,751,472
2010-04-27 2010-04-23 186.935 199,310 +6,526 0.00% 37,257,991
2010-04-21 2010-04-19 188.664 192,784 -347 0.00% 36,371,329
2010-04-20 2010-04-16 194.887 193,131 -1,389 0.00% 37,638,742
2010-04-19 2010-04-15 194.311 194,520 +695 0.00% 37,797,348
2010-04-16 2010-04-14 190.162 193,825 -174 0.00% 36,858,125
2010-04-15 2010-04-13 190.623 193,999 -1,388 0.00% 36,980,646
2010-04-12 2010-04-08 183.362 195,387 -17,180 0.00% 35,826,579
2010-04-09 2010-04-07 184.284 212,567 +520 0.00% 39,172,727
2010-03-31 2010-03-29 184.169 212,047 +1,736 0.00% 39,052,461
2010-03-29 2010-03-25 180.596 210,311 +520 0.00% 37,981,357
2010-03-26 2010-03-24 182.325 209,791 +174 0.00% 38,250,122
2010-03-25 2010-03-23 182.901 209,617 +1 0.00% 38,339,189
2010-03-24 2010-03-22 182.671 209,616 +11,627 0.00% 38,290,690
2010-03-19 2010-03-17 187.281 197,989 -868 0.00% 37,079,505
2010-03-18 2010-03-16 187.589 198,857 +173 0.00% 37,303,365
2010-03-17 2010-03-15 188.171 198,684 +2,258 0.00% 37,386,517
2010-03-15 2010-03-11 190.382 196,426 +1,203 0.00% 37,395,932
2010-03-12 2010-03-10 189.916 195,223 +171 0.00% 37,076,030
2010-03-11 2010-03-09 192.011 195,052 -171 0.00% 37,452,123
2010-03-10 2010-03-08 193.291 195,223 -516 0.00% 37,734,856
2010-03-05 2010-03-03 189.567 195,739 +186 0.00% 37,105,692
2010-03-04 2010-03-02 187.473 195,553 +3,767 0.00% 36,660,815
2010-03-03 2010-03-01 201.670 191,786 -759 0.00% 38,677,425
2010-03-02 2010-02-26 199.808 192,545 -1,547 0.00% 38,471,988
2010-03-01 2010-02-25 198.528 194,092 -587 0.00% 38,532,639
2010-02-24 2010-02-22 194.687 194,679 -172 0.00% 37,901,564
2010-02-23 2010-02-19 188.636 194,851 -516 0.00% 36,755,958
2010-02-19 2010-02-17 191.545 195,367 +5,156 0.00% 37,421,667
2010-02-18 2010-02-12 187.938 190,211 +3,094 0.00% 35,747,876
2010-02-17 2010-02-11 189.334 187,117 +3,953 0.00% 35,427,694
2010-02-12 2010-02-10 186.309 183,164 +5,327 0.00% 34,125,069
2010-02-11 2010-02-09 184.563 177,837 +4,469 0.00% 32,822,178
2010-02-10 2010-02-08 185.960 173,368 +4,468 0.00% 32,239,463
2010-02-09 2010-02-05 187.822 168,900 +8,078 0.00% 31,723,074
2010-02-08 2010-02-04 195.153 160,822 +4,297 0.00% 31,384,890
2010-02-05 2010-02-03 199.575 156,525 +1,375 0.00% 31,238,482
2010-02-04 2010-02-02 196.782 155,150 -1,032 0.00% 30,530,750
2010-02-02 2010-01-29 194.571 156,182 +2,063 0.00% 30,388,505
2010-02-01 2010-01-28 197.946 154,119 +343 0.00% 30,507,216
2010-01-29 2010-01-27 195.618 153,776 +172 0.00% 30,081,422
2010-01-28 2010-01-26 195.735 153,604 +344 0.00% 30,065,650
2010-01-27 2010-01-25 196.200 153,260 +6,875 0.00% 30,069,657
2010-01-26 2010-01-22 199.459 146,385 +4,827 0.00% 29,197,756
2010-01-25 2010-01-21 202.601 141,558 +171 0.00% 28,679,744
2010-01-22 2010-01-20 204.463 141,387 -1,375 0.00% 28,908,352
2010-01-21 2010-01-19 206.557 142,762 +344 0.00% 29,488,526
2010-01-20 2010-01-18 207.721 142,418 +1,575 0.00% 29,583,203
2010-01-19 2010-01-15 211.096 140,843 -343 0.00% 29,731,350
2010-01-15 2010-01-13 209.932 141,186 +487 0.00% 29,639,458
2010-01-14 2010-01-12 213.307 140,699 +172 0.00% 30,012,043
2010-01-13 2010-01-11 215.052 140,527 -326 0.00% 30,220,652
2010-01-12 2010-01-08 213.423 140,853 -6,087 0.00% 30,061,284
2010-01-11 2010-01-07 212.376 146,940 -515 0.00% 31,206,495
2010-01-08 2010-01-06 213.190 147,455 +344 0.00% 31,435,984
2010-01-07 2010-01-05 210.514 147,111 +128 0.00% 30,968,902
2010-01-05 2009-12-31 208.070 146,983 -687 0.00% 30,582,762
2010-01-04 2009-12-29 205.859 147,670 -172 0.00% 30,399,203
2009-12-23 2009-12-21 201.321 147,842 +2,063 0.00% 29,763,638
2009-12-22 2009-12-18 203.532 145,779 +515 0.00% 29,670,637
2009-12-17 2009-12-15 208.186 145,264 +172 0.00% 30,241,994
2009-12-16 2009-12-14 212.841 145,092 -344 0.00% 30,881,562
2009-12-15 2009-12-11 209.816 145,436 +516 0.00% 30,514,744
2009-12-14 2009-12-10 206.208 144,920 -172 0.00% 29,883,684
2009-12-11 2009-12-09 205.277 145,092 +687 0.00% 29,784,076
2009-12-09 2009-12-07 214.936 144,405 -859 0.00% 31,037,820
2009-12-07 2009-12-03 218.311 145,264 -2,693 0.00% 31,712,678
2009-12-04 2009-12-02 215.401 147,957 -343 0.00% 31,870,144
2009-12-03 2009-12-01 213.307 148,300 +172 0.00% 31,633,388
2009-12-01 2009-11-27 202.484 148,128 -5,299 0.00% 29,993,593
2009-11-25 2009-11-23 222.500 153,427 -516 0.00% 34,137,504
2009-11-24 2009-11-20 221.220 153,943 -516 0.00% 34,055,256
2009-11-23 2009-11-19 222.384 154,459 -172 0.00% 34,349,150
2009-11-19 2009-11-17 229.539 154,631 +1,719 0.00% 35,493,856
2009-11-18 2009-11-16 227.431 152,912 +1,822 0.00% 34,776,938
2009-11-17 2009-11-13 221.575 151,090 -754 0.00% 33,477,838
2009-11-16 2009-11-12 217.711 151,844 -342 0.00% 33,058,076
2009-11-13 2009-11-11 220.170 152,186 +4,611 0.00% 33,506,812
2009-11-12 2009-11-10 207.756 147,575 -854 0.00% 30,659,633
2009-11-11 2009-11-09 208.225 148,429 -170 0.00% 30,906,588
2009-11-10 2009-11-06 203.423 148,599 -16,395 0.00% 30,228,476
2009-11-09 2009-11-05 199.676 164,994 +8,396 0.00% 32,945,271
2009-11-05 2009-11-03 200.730 156,598 +512 0.00% 31,433,850
2009-11-02 2009-10-29 200.964 156,086 +1,196 0.00% 31,367,636
2009-10-30 2009-10-28 203.423 154,890 +1,025 0.00% 31,508,211
2009-10-29 2009-10-27 205.882 153,865 +8,880 0.00% 31,678,110
2009-10-23 2009-10-21 209.045 144,985 +1,195 0.00% 30,308,319
2009-10-22 2009-10-20 209.162 143,790 -341 0.00% 30,075,350
2009-10-19 2009-10-15 210.099 144,131 -396 0.00% 30,281,710
2009-10-16 2009-10-14 207.405 144,527 -116 0.00% 29,975,615
2009-10-15 2009-10-13 205.297 144,643 +341 0.00% 29,694,765
2009-10-14 2009-10-12 206.351 144,302 -2,049 0.00% 29,776,854
2009-10-13 2009-10-09 207.873 146,351 -31,124 0.00% 30,422,479
2009-10-12 2009-10-08 208.576 177,475 +1,707 0.00% 37,017,037
2009-10-09 2009-10-07 204.828 175,768 +3,758 0.00% 36,002,294
2009-10-08 2009-10-06 203.072 172,010 +683 0.00% 34,930,382
2009-10-07 2009-10-05 200.730 171,327 +4,460 0.00% 34,390,396
2009-10-06 2009-10-02 202.720 166,867 +4,611 0.00% 33,827,358
2009-10-05 2009-09-30 210.567 162,256 +171 0.00% 34,165,754
2009-10-02 2009-09-29 209.396 162,085 -512 0.00% 33,939,926
2009-09-30 2009-09-28 204.009 162,597 +1,024 0.00% 33,171,204
2009-09-28 2009-09-24 207.756 161,573 +13,150 0.00% 33,567,806
2009-09-24 2009-09-22 214.900 148,423 -512 0.00% 31,896,118
2009-09-23 2009-09-21 213.026 148,935 -14,175 0.00% 31,727,074
2009-09-22 2009-09-18 213.612 163,110 -2,328 0.00% 34,842,232
2009-09-21 2009-09-17 213.026 165,438 +14,795 0.00% 35,242,647
2009-09-18 2009-09-16 204.711 150,643 -1,537 0.00% 30,838,336
2009-09-17 2009-09-15 198.622 152,180 -512 0.00% 30,226,230
2009-09-16 2009-09-14 196.396 152,692 +854 0.00% 29,988,165
2009-09-15 2009-09-11 198.153 151,838 -171 0.00% 30,087,173
2009-09-10 2009-09-08 198.504 152,009 -342 0.00% 30,174,463
2009-09-09 2009-09-07 194.757 152,351 -4,867 0.00% 29,671,405
2009-09-08 2009-09-04 192.180 157,218 +2,562 0.00% 30,214,221
2009-09-07 2009-09-03 189.721 154,656 +341 0.00% 29,341,502
2009-09-04 2009-09-02 188.901 154,315 +684 0.00% 29,150,302
2009-09-02 2009-08-31 192.532 153,631 +6,660 0.00% 29,578,846
2009-09-01 2009-08-28 194.757 146,971 +683 0.00% 28,623,613
2009-08-31 2009-08-27 195.928 146,288 +171 0.00% 28,661,914
2009-08-28 2009-08-26 198.387 146,117 -470 0.00% 28,987,763
2009-08-27 2009-08-25 196.631 146,587 -341 0.00% 28,823,499
2009-08-26 2009-08-24 197.333 146,928 -684 0.00% 28,993,792
2009-08-25 2009-08-21 193.703 147,612 -512 0.00% 28,592,868
2009-08-24 2009-08-20 194.288 148,124 -1,025 0.00% 28,778,779
2009-08-21 2009-08-19 191.009 149,149 -512 0.00% 28,488,846
2009-08-20 2009-08-18 196.923 149,661 -34,297 0.00% 29,471,624
2009-08-19 2009-08-17 193.265 183,958 +36,087 0.00% 35,552,624
2009-08-17 2009-08-13 198.928 147,871 +339 0.00% 29,415,732
2009-08-14 2009-08-12 193.383 147,532 +1,865 0.00% 28,530,164
2009-08-12 2009-08-10 203.884 145,667 -339 0.00% 29,699,149
2009-08-11 2009-08-07 197.748 146,006 +1,186 0.00% 28,872,461
2009-08-06 2009-08-04 196.097 144,820 -649 0.00% 28,398,712
2009-08-05 2009-08-03 183.354 145,469 +339 0.00% 26,672,305
2009-08-04 2009-07-31 181.938 145,130 -1,258 0.00% 26,404,664
2009-08-03 2009-07-30 173.915 146,388 +425 0.00% 25,459,041
2009-07-30 2009-07-28 173.915 145,963 -650 0.00% 25,385,127
2009-07-29 2009-07-27 171.791 146,613 -508 0.00% 25,186,797
2009-07-28 2009-07-24 172.853 147,121 -876 0.00% 25,430,294
2009-07-27 2009-07-23 170.139 147,997 +170 0.00% 25,180,089
2009-07-24 2009-07-22 165.656 147,827 +2,059 0.00% 24,488,374
2009-07-23 2009-07-21 169.431 145,768 -1,158 0.00% 24,697,655
2009-07-22 2009-07-20 166.246 146,926 -15,636 0.00% 24,425,796
2009-07-21 2009-07-17 161.172 162,562 +410 0.00% 26,200,454
2009-07-20 2009-07-16 157.750 162,152 -6,274 0.00% 25,579,544
2009-07-17 2009-07-15 154.801 168,426 -339 0.00% 26,072,463
2009-07-16 2009-07-14 151.143 168,765 -10,199 0.00% 25,507,659
2009-07-15 2009-07-13 144.772 178,964 +1,187 0.00% 25,908,921
2009-07-14 2009-07-10 147.603 177,777 -170 0.00% 26,240,492
2009-07-13 2009-07-09 147.957 177,947 +9,662 0.00% 26,328,571
2009-07-10 2009-07-08 148.547 168,285 +8,476 0.00% 24,998,285
2009-07-09 2009-07-07 149.963 159,809 -339 0.00% 23,965,465
2009-07-08 2009-07-06 149.373 160,148 +1,017 0.00% 23,921,825
2009-07-07 2009-07-03 151.025 159,131 +847 0.00% 24,032,771
2009-07-06 2009-07-02 150.907 158,284 +170 0.00% 23,886,177
2009-07-03 2009-06-30 154.919 158,114 +5,763 0.00% 24,494,813
2009-06-30 2009-06-26 154.565 152,351 +169 0.00% 23,548,090
2009-06-29 2009-06-25 155.391 152,182 +339 0.00% 23,647,659
2009-06-26 2009-06-24 154.565 151,843 -847 0.00% 23,469,571
2009-06-25 2009-06-23 152.795 152,690 -5,763 0.00% 23,330,253
2009-06-24 2009-06-22 157.042 158,453 +5,932 0.00% 24,883,852
2009-06-23 2009-06-19 157.160 152,521 +509 0.00% 23,970,271
2009-06-19 2009-06-17 157.514 152,012 +508 0.00% 23,944,084
2009-06-18 2009-06-16 157.160 151,504 -339 0.00% 23,810,439
2009-06-16 2009-06-12 164.830 151,843 +367 0.00% 25,028,237
2009-06-15 2009-06-11 159.284 151,476 -339 0.00% 24,127,742
2009-06-12 2009-06-10 157.514 151,815 +170 0.00% 23,913,053
2009-06-11 2009-06-09 151.025 151,645 +678 0.00% 22,902,197
2009-06-10 2009-06-08 151.143 150,967 +607 0.00% 22,817,614
2009-06-09 2009-06-05 155.273 150,360 +509 0.00% 23,346,796
2009-06-08 2009-06-04 158.458 149,851 +508 0.00% 23,745,140
2009-06-05 2009-06-03 157.750 149,343 -508 0.00% 23,558,919
2009-06-04 2009-06-02 160.582 149,851 -339 0.00% 24,063,392
2009-06-03 2009-06-01 167.071 150,190 -848 0.00% 25,092,467
2009-06-01 2009-05-27 162.234 151,038 -1,864 0.00% 24,503,494
2009-05-29 2009-05-26 153.385 152,902 +339 0.00% 23,452,849
2009-05-27 2009-05-25 155.509 152,563 -1,766 0.00% 23,724,863
2009-05-26 2009-05-22 154.919 154,329 +2,203 0.00% 23,908,446
2009-05-22 2009-05-20 160.346 152,126 -15,044 0.00% 24,392,819
2009-05-21 2009-05-19 162.766 167,170 -169 0.00% 27,209,662
2009-05-20 2009-05-18 153.122 167,339 +1,853 0.00% 25,623,263
2009-05-19 2009-05-15 153.122 165,486 +14,404 0.00% 25,339,528
2009-05-15 2009-05-13 155.027 151,082 -2,491 0.00% 23,421,786
2009-05-14 2009-05-12 160.266 153,573 -1,008 0.00% 24,612,528
2009-05-13 2009-05-11 157.408 154,581 +2,226 0.00% 24,332,339
2009-05-12 2009-05-08 156.932 152,355 -22,833 0.00% 23,909,386
2009-05-11 2009-05-07 154.908 175,188 +17,917 0.00% 27,138,007
2009-05-08 2009-05-06 146.692 157,271 -2,279 0.00% 23,070,428
2009-05-07 2009-05-05 138.000 159,550 -798 0.00% 22,017,933
2009-05-06 2009-05-04 135.500 160,348 -66,460 0.00% 21,727,117
2009-05-05 2009-04-30 130.380 226,808 -117,188 0.00% 29,571,189
2009-05-04 2009-04-29 122.164 343,996 -1,064 0.00% 42,023,967
2009-04-30 2009-04-28 120.140 345,060 +181,394 0.00% 41,455,493
2009-04-29 2009-04-27 123.236 163,666 +507 0.00% 20,169,499
2009-04-28 2009-04-24 125.498 163,159 +1,890 0.00% 20,476,133
2009-04-27 2009-04-23 125.141 161,269 -1,680 0.00% 20,181,336
2009-04-24 2009-04-22 122.045 162,949 -1,606 0.00% 19,887,118
2009-04-22 2009-04-20 130.856 164,555 -3,983 0.00% 21,533,026
2009-04-21 2009-04-17 131.332 168,538 +504 0.00% 22,134,496
2009-04-20 2009-04-16 131.571 168,034 +1,008 0.00% 22,108,320
2009-04-17 2009-04-15 130.975 167,026 -252 0.00% 21,876,259
2009-04-16 2009-04-14 132.523 167,278 -4,843 0.00% 22,168,193
2009-04-15 2009-04-09 121.212 172,121 +196 0.00% 20,863,057
2009-04-14 2009-04-08 115.139 171,925 -308 0.00% 19,795,287
2009-04-08 2009-04-06 123.950 172,233 +48,871 0.00% 21,348,305
2009-04-07 2009-04-03 117.759 123,362 -504 0.00% 14,526,935
2009-04-06 2009-04-02 117.640 123,866 -8,063 0.00% 14,571,537
2009-04-02 2009-03-31 101.565 131,929 +226 0.00% 13,399,408
2009-03-31 2009-03-27 104.304 131,703 +168 0.00% 13,737,132
2009-03-30 2009-03-26 103.232 131,535 -714 0.00% 13,578,654
2009-03-26 2009-03-24 109.067 132,249 -168 0.00% 14,423,949
2009-03-25 2009-03-23 99.303 132,417 +1,176 0.00% 13,149,405
2009-03-24 2009-03-20 98.708 131,241 +840 0.00% 12,954,491
2009-03-23 2009-03-19 98.827 130,401 +2,015 0.00% 12,887,103
2009-03-20 2009-03-18 101.684 128,386 +3,606 0.00% 13,054,848
2009-03-19 2009-03-17 99.874 124,780 -1,848 0.00% 12,462,292
2009-03-18 2009-03-16 97.083 126,628 +2,220 0.00% 12,293,424
2009-03-17 2009-03-13 92.836 124,408 -1,154 0.00% 11,549,491
2009-03-16 2009-03-12 87.860 125,562 +1,813 0.00% 11,031,890
2009-03-13 2009-03-11 100.779 123,749 -1,401 0.00% 12,471,361
2009-03-12 2009-03-10 98.552 125,150 +4,073 0.00% 12,333,732
2009-03-11 2009-03-09 86.495 121,077 +1,603 0.00% 10,472,525
2009-03-10 2009-03-06 114.016 119,474 +3,663 0.00% 13,621,924
2009-03-09 2009-03-05 117.423 115,811 -4,363 0.00% 13,598,895
2009-03-06 2009-03-04 115.851 120,174 +4,273 0.00% 13,922,223
2009-03-05 2009-03-03 121.224 115,901 +8,697 0.00% 14,049,948
2009-03-04 2009-03-02 149.269 107,204 -11,444 0.00% 16,002,230
2009-03-03 2009-02-27 149.269 118,648 -5,494 0.00% 17,710,465
2009-03-02 2009-02-26 150.579 124,142 -1,679 0.00% 18,693,240
2009-02-27 2009-02-25 144.420 125,821 -305 0.00% 18,171,071
2009-02-26 2009-02-24 140.619 126,126 +5,189 0.00% 17,735,774
2009-02-25 2009-02-23 144.944 120,937 -611 0.00% 17,529,120
2009-02-24 2009-02-20 143.634 121,548 +5,799 0.00% 17,458,389
2009-02-23 2009-02-19 147.041 115,749 +611 0.00% 17,019,857
2009-02-20 2009-02-18 148.614 115,138 +458 0.00% 17,111,085
2009-02-19 2009-02-17 150.711 114,680 +1,831 0.00% 17,283,486
2009-02-18 2009-02-16 154.642 112,849 +305 0.00% 17,451,209
2009-02-17 2009-02-13 159.884 112,544 -1,831 0.00% 17,994,011
2009-02-16 2009-02-12 153.332 114,375 +153 0.00% 17,537,302
2009-02-13 2009-02-11 157.132 114,222 +152 0.00% 17,947,946
2009-02-12 2009-02-10 165.126 114,070 -458 0.00% 18,835,961
2009-02-11 2009-02-09 163.816 114,528 -457 0.00% 18,761,497
2009-02-10 2009-02-06 162.767 114,985 -3,205 0.00% 18,715,808
2009-02-09 2009-02-05 155.428 118,190 -306 0.00% 18,370,088
2009-02-06 2009-02-04 155.035 118,496 -3,558 0.00% 18,371,061
2009-02-05 2009-02-03 152.021 122,054 +305 0.00% 18,554,780
2009-02-04 2009-02-02 153.332 121,749 +3,406 0.00% 18,667,969
2009-02-03 2009-01-30 159.360 118,343 -1,984 0.00% 18,859,143
2009-02-02 2009-01-29 164.078 120,327 -3,052 0.00% 19,743,004
2009-01-30 2009-01-23 150.579 123,379 -305 0.00% 18,578,347
2009-01-29 2009-01-22 149.400 123,684 -1,221 0.00% 18,478,392
2009-01-23 2009-01-21 144.158 124,905 +21,060 0.00% 18,006,044
2009-01-22 2009-01-20 150.711 103,845 +4,273 0.00% 15,650,537
2009-01-21 2009-01-19 163.292 99,572 -915 0.00% 16,259,271
2009-01-20 2009-01-16 168.272 100,487 +2,594 0.00% 16,909,109
2009-01-19 2009-01-15 172.989 97,893 +1,984 0.00% 16,934,461
2009-01-16 2009-01-14 183.474 95,909 +5,952 0.00% 17,596,780
2009-01-15 2009-01-13 191.337 89,957 +152 0.00% 17,212,091
2009-01-14 2009-01-12 193.303 89,805 +17 0.00% 17,359,545
2009-01-12 2009-01-08 193.958 89,788 -153 0.00% 17,415,094
2009-01-09 2009-01-07 196.579 89,941 +306 0.00% 17,680,510
2009-01-08 2009-01-06 201.690 89,635 -763 0.00% 18,078,486
2009-01-07 2009-01-05 203.132 90,398 -306 0.00% 18,362,691
2009-01-06 2009-01-02 201.821 90,704 -152 0.00% 18,305,979
2009-01-05 2008-12-31 193.172 90,856 -458 0.00% 17,550,799
2009-01-02 2008-12-29 192.647 91,314 +763 0.00% 17,591,404
2008-12-30 2008-12-24 193.827 90,551 +5,799 0.00% 17,551,217
2008-12-29 2008-12-22 194.089 84,752 +305 0.00% 16,449,429
2008-12-23 2008-12-19 200.642 84,447 +5,342 0.00% 16,943,582
2008-12-22 2008-12-18 213.878 79,105 +458 0.00% 16,918,813
2008-12-19 2008-12-17 221.479 78,647 -1,221 0.00% 17,418,657
2008-12-15 2008-12-11 228.687 79,868 -1,526 0.00% 18,264,763
2008-12-12 2008-12-10 229.866 81,394 -458 0.00% 18,709,742
2008-12-11 2008-12-09 220.168 81,852 +610 0.00% 18,021,228
2008-12-10 2008-12-08 224.100 81,242 -1,221 0.00% 18,206,335
2008-12-09 2008-12-05 213.354 82,463 -305 0.00% 17,593,787
2008-12-08 2008-12-04 205.884 82,768 -305 0.00% 17,040,583
2008-12-05 2008-12-03 210.602 83,073 +458 0.00% 17,495,307
2008-12-04 2008-12-02 207.063 82,615 +1,678 0.00% 17,106,525
2008-12-03 2008-12-01 221.217 80,937 -457 0.00% 17,904,630
2008-12-02 2008-11-28 219.382 81,394 -916 0.00% 17,856,390
2008-12-01 2008-11-27 214.009 82,310 +458 0.00% 17,615,079
2008-11-28 2008-11-26 212.305 81,852 -3,663 0.00% 17,377,613
2008-11-27 2008-11-25 200.511 85,515 +458 0.00% 17,146,660
2008-11-26 2008-11-24 195.924 85,057 +305 0.00% 16,664,683
2008-11-24 2008-11-20 198.152 84,752 +1,679 0.00% 16,793,745
2008-11-20 2008-11-18 210.786 83,073 +2,442 0.00% 17,510,594
2008-11-19 2008-11-17 218.657 80,631 +1,424 0.00% 17,630,511
2008-11-17 2008-11-13 215.722 79,207 +599 0.00% 17,086,672
2008-11-14 2008-11-12 230.130 78,608 +600 0.00% 18,090,049
2008-11-12 2008-11-10 246.272 78,008 -450 0.00% 19,211,211
2008-11-11 2008-11-07 245.472 78,458 -300 0.00% 19,259,232
2008-11-10 2008-11-06 241.870 78,758 -899 0.00% 19,049,184
2008-11-07 2008-11-05 253.343 79,657 +150 0.00% 20,180,541
2008-11-06 2008-11-04 247.073 79,507 -450 0.00% 19,644,015
2008-11-04 2008-10-31 245.472 79,957 -6,296 0.00% 19,627,194
2008-11-03 2008-10-30 254.544 86,253 -4,348 0.00% 21,955,154
2008-10-31 2008-10-29 229.863 90,601 +150 0.00% 20,825,823
2008-10-30 2008-10-28 240.136 90,451 -8,395 0.00% 21,720,498
2008-10-29 2008-10-27 200.113 98,846 +5,289 0.00% 19,780,363
2008-10-28 2008-10-24 234.799 93,557 +8,696 0.00% 21,967,106
2008-10-27 2008-10-23 268.418 84,861 +706 0.00% 22,778,233
2008-10-24 2008-10-22 276.956 84,155 +2,099 0.00% 23,307,257
2008-10-23 2008-10-21 285.228 82,056 +1,349 0.00% 23,404,639
2008-10-22 2008-10-20 285.494 80,707 +150 0.00% 23,041,401
2008-10-21 2008-10-17 280.692 80,557 +600 0.00% 22,611,685
2008-10-20 2008-10-16 289.497 79,957 +150 0.00% 23,147,289
2008-10-15 2008-10-13 305.506 79,807 -150 0.00% 24,381,497
2008-10-14 2008-10-10 292.965 79,957 +600 0.00% 23,424,629
2008-10-13 2008-10-09 314.844 79,357 -750 0.00% 24,985,103
2008-10-10 2008-10-08 308.974 80,107 -4,048 0.00% 24,751,010
2008-10-09 2008-10-06 321.515 84,155 +6,955 0.00% 27,057,076
2008-10-08 2008-10-03 328.719 77,200 +541 0.00% 25,377,095
2008-10-02 2008-09-29 326.584 76,659 -150 0.00% 25,035,626
2008-09-30 2008-09-26 332.187 76,809 -150 0.00% 25,514,987
2008-09-29 2008-09-25 329.786 76,959 -150 0.00% 25,380,010
2008-09-26 2008-09-24 330.320 77,109 -2,848 0.00% 25,470,626
2008-09-24 2008-09-22 336.190 79,957 -450 0.00% 26,880,722
2008-09-23 2008-09-19 329.519 80,407 -150 0.00% 26,495,658
2008-09-22 2008-09-18 306.573 80,557 -2,848 0.00% 24,696,602
2008-09-18 2008-09-16 314.844 83,405 -7,196 0.00% 26,259,593
2008-09-16 2008-09-11 326.051 90,601 -150 0.00% 29,540,517
2008-09-11 2008-09-09 331.120 90,751 -1,199 0.00% 30,049,489
2008-09-10 2008-09-08 330.053 91,950 -637 0.00% 30,348,367
2008-09-09 2008-09-05 312.977 92,587 +299 0.00% 28,977,567
2008-09-05 2008-09-03 324.450 92,288 -3,747 0.00% 29,942,820
2008-09-04 2008-09-02 327.918 96,035 +3,747 0.00% 31,491,643
2008-08-29 2008-08-27 322.315 92,288 +150 0.00% 29,745,828
2008-08-28 2008-08-26 319.647 92,138 +1,799 0.00% 29,451,641
2008-08-26 2008-08-21 314.311 90,339 +787 0.00% 28,394,516
2008-08-20 2008-08-18 335.762 89,552 +1,025 0.00% 30,068,152
2008-08-19 2008-08-15 336.842 88,527 +148 0.00% 29,819,571
2008-08-13 2008-08-11 346.288 88,379 -444 0.00% 30,604,607
2008-08-12 2008-08-08 343.859 88,823 +444 0.00% 30,542,595
2008-08-04 2008-07-31 347.908 88,379 -1,185 0.00% 30,747,730
2008-07-31 2008-07-29 340.350 89,564 +741 0.00% 30,483,135
2008-07-29 2008-07-25 346.288 88,823 -297 0.00% 30,758,359
2008-07-28 2008-07-24 349.797 89,120 -7,854 0.00% 31,173,908
2008-07-23 2008-07-21 337.111 96,974 -5,632 0.00% 32,691,046
2008-07-22 2008-07-18 323.886 102,606 -148 0.00% 33,232,657
2008-07-21 2008-07-17 315.789 102,754 -4,002 0.00% 32,448,577
2008-07-18 2008-07-16 304.453 106,756 +5,336 0.00% 32,502,177
2008-07-17 2008-07-15 304.993 101,420 +7,706 0.00% 30,932,364
2008-07-16 2008-07-14 314.709 93,714 +889 0.00% 29,492,670
2008-07-15 2008-07-11 320.917 92,825 -148 0.00% 29,789,134
2008-07-10 2008-07-08 312.550 92,973 -44,781 0.00% 29,058,719
2008-07-09 2008-07-07 320.377 137,754 -838 0.00% 44,133,259
2008-07-07 2008-07-03 317.408 138,592 +2,176 0.00% 43,990,262
2008-07-04 2008-07-02 320.107 136,416 -1,482 0.00% 43,667,775
2008-07-03 2008-06-30 326.315 137,898 +741 0.00% 44,998,220
2008-07-02 2008-06-27 329.014 137,157 +1,185 0.00% 45,126,614
2008-06-30 2008-06-26 334.682 135,972 +297 0.00% 45,507,422
2008-06-25 2008-06-23 333.873 135,675 +148 0.00% 45,298,163
2008-06-23 2008-06-19 335.762 135,527 +148 0.00% 45,504,806
2008-06-20 2008-06-18 339.810 135,379 +445 0.00% 46,003,206
2008-06-18 2008-06-16 339.541 134,934 -297 0.00% 45,815,571
2008-06-17 2008-06-13 335.492 135,231 +741 0.00% 45,368,921
2008-06-16 2008-06-12 340.080 134,490 +1,779 0.00% 45,737,414
2008-06-12 2008-06-10 344.939 132,711 +7,854 0.00% 45,777,159
2008-06-10 2008-06-05 354.385 124,857 -148 0.00% 44,247,495
2008-06-06 2008-06-04 351.147 125,005 -1,778 0.00% 43,895,070
2008-06-05 2008-06-03 351.956 126,783 +451 0.00% 44,622,066
2008-06-04 2008-06-02 354.655 126,332 +1,778 0.00% 44,804,311
2008-05-28 2008-05-26 353.306 124,554 -359 0.00% 44,005,645
2008-05-27 2008-05-23 355.735 124,913 -593 0.00% 44,435,913
2008-05-22 2008-05-20 367.929 125,506 +148 0.00% 46,177,322
2008-05-21 2008-05-19 370.111 125,358 +1,312 0.00% 46,396,391
2008-05-16 2008-05-14 369.020 124,046 -14,666 0.00% 45,775,475
2008-05-15 2008-05-13 369.566 138,712 +101 0.00% 51,263,190
2008-05-14 2008-05-09 362.474 138,611 +7,819 0.00% 50,242,932
2008-05-09 2008-05-07 366.293 130,792 +440 0.00% 47,908,160
2008-05-07 2008-05-05 371.748 130,352 +941 0.00% 48,458,041
2008-05-05 2008-04-30 368.475 129,411 +7,186 0.00% 47,684,677
2008-05-02 2008-04-29 366.565 122,225 +147 0.00% 44,803,466
2008-04-29 2008-04-25 360.020 122,078 -587 0.00% 43,950,482
2008-04-25 2008-04-23 360.020 122,665 -146 0.00% 44,161,813
2008-04-24 2008-04-22 358.656 122,811 -21,266 0.00% 44,046,897
2008-04-23 2008-04-21 361.111 144,077 +21,412 0.00% 52,027,738
2008-04-21 2008-04-17 357.292 122,665 +294 0.00% 43,827,254
2008-04-18 2008-04-16 353.474 122,371 -294 0.00% 43,254,950
2008-04-17 2008-04-15 354.838 122,665 +6,453 0.00% 43,526,151
2008-04-10 2008-04-08 357.565 116,212 +147 0.00% 41,553,343
2008-04-09 2008-04-07 359.474 116,065 +293 0.00% 41,722,372
2008-04-07 2008-04-02 358.656 115,772 -1,320 0.00% 41,522,318
2008-04-03 2008-04-01 351.837 117,092 -586 0.00% 41,197,346
2008-04-02 2008-03-31 345.837 117,678 +293 0.00% 40,697,416
2008-03-31 2008-03-27 347.474 117,385 -147 0.00% 40,788,181
2008-03-28 2008-03-26 347.201 117,532 -586 0.00% 40,807,203
2008-03-27 2008-03-25 346.383 118,118 -587 0.00% 40,914,016
2008-03-25 2008-03-19 332.200 118,705 -440 0.00% 39,433,797
2008-03-19 2008-03-17 330.442 119,145 +3,720 0.00% 39,370,509
2008-03-18 2008-03-14 343.872 115,425 +286 0.00% 39,691,460
2008-03-17 2008-03-13 342.753 115,139 +143 0.00% 39,464,249
2008-03-14 2008-03-12 350.308 114,996 -715 0.00% 40,283,980
2008-03-13 2008-03-11 343.872 115,711 -3,002 0.00% 39,789,807
2008-03-12 2008-03-10 337.997 118,713 +429 0.00% 40,124,582
2008-03-11 2008-03-07 328.483 118,284 +4,431 0.00% 38,854,328
2008-03-10 2008-03-06 339.955 113,853 -3,574 0.00% 38,704,910
2008-03-07 2008-03-05 337.717 117,427 -115 0.00% 39,657,063
2008-03-06 2008-03-04 336.877 117,542 +28,735 0.00% 39,597,236
2008-02-29 2008-02-27 345.831 88,807 +142 0.00% 30,712,203
2008-02-28 2008-02-26 334.919 88,665 +429 0.00% 29,695,571
2008-02-27 2008-02-25 325.965 88,236 -714 0.00% 28,761,865
2008-02-26 2008-02-22 320.649 88,950 +714 0.00% 28,521,731
2008-02-25 2008-02-21 319.530 88,236 -143 0.00% 28,194,034
2008-02-22 2008-02-20 315.333 88,379 +143 0.00% 27,868,802
2008-02-19 2008-02-15 321.209 88,236 +143 0.00% 28,342,164
2008-02-18 2008-02-14 325.126 88,093 -143 0.00% 28,641,307
2008-02-15 2008-02-13 314.493 88,236 -108 0.00% 27,749,645
2008-02-12 2008-02-06 318.690 88,344 +572 0.00% 28,154,388
2008-02-05 2008-02-01 330.722 87,772 +429 0.00% 29,028,111
2008-02-01 2008-01-30 327.644 87,343 -429 0.00% 28,617,409
2008-01-29 2008-01-25 337.157 87,772 -143 0.00% 29,592,956
2008-01-28 2008-01-24 322.887 87,915 -3,574 0.00% 28,386,647
2008-01-25 2008-01-23 325.126 91,489 -143 0.00% 29,745,434
2008-01-24 2008-01-22 292.110 91,632 +4,530 0.00% 26,766,585
2008-01-23 2008-01-21 317.851 87,102 +439 0.00% 27,685,461
2008-01-22 2008-01-18 331.281 86,663 -949 0.00% 28,709,837
2008-01-21 2008-01-17 332.960 87,612 +857 0.00% 29,171,305
2008-01-18 2008-01-16 321.768 86,755 +4,575 0.00% 27,915,002
2008-01-17 2008-01-15 337.997 82,180 -3,288 0.00% 27,776,555
2008-01-16 2008-01-14 345.271 85,468 +432 0.00% 29,509,646
2008-01-15 2008-01-11 345.831 85,036 +429 0.00% 29,408,075
2008-01-14 2008-01-10 353.385 84,607 +1,000 0.00% 29,898,882
2008-01-10 2008-01-08 358.981 83,607 -21,301 0.00% 30,013,359
2008-01-09 2008-01-07 357.582 104,908 +3,145 0.00% 37,513,257
2008-01-08 2008-01-04 364.018 101,763 -142 0.00% 37,043,542
2008-01-07 2008-01-03 362.339 101,905 +5,432 0.00% 36,924,155
2008-01-04 2008-01-02 366.256 96,473 -143 0.00% 35,333,832
2008-01-02 2007-12-27 368.215 96,616 +1,430 0.00% 35,575,437
2007-12-28 2007-12-24 371.013 95,186 +857 0.00% 35,315,219
2007-12-27 2007-12-20 366.816 94,329 -286 0.00% 34,601,365
2007-12-19 2007-12-17 365.976 94,615 +953 0.00% 34,626,855
2007-12-18 2007-12-14 373.811 93,662 +541 0.00% 35,011,861
2007-12-13 2007-12-11 382.484 93,121 -143 0.00% 35,617,338
2007-12-12 2007-12-10 374.370 93,264 -428 0.00% 34,915,274
2007-12-11 2007-12-07 382.484 93,692 -143 0.00% 35,835,736
2007-12-10 2007-12-06 373.811 93,835 -572 0.00% 35,076,530
2007-12-07 2007-12-05 367.375 94,407 +572 0.00% 34,682,806
2007-12-05 2007-12-03 369.614 93,835 +2,001 0.00% 34,682,707
2007-12-04 2007-11-30 369.614 91,834 +715 0.00% 33,943,109
2007-12-03 2007-11-29 370.173 91,119 +143 0.00% 33,729,826
2007-11-30 2007-11-28 362.619 90,976 +858 0.00% 32,989,607
2007-11-28 2007-11-26 373.531 90,118 -4,289 0.00% 33,661,861
2007-11-27 2007-11-23 368.495 94,407 +143 0.00% 34,788,466
2007-11-26 2007-11-22 364.298 94,264 -1,287 0.00% 34,340,147
2007-11-23 2007-11-21 368.774 95,551 +143 0.00% 35,236,759
2007-11-22 2007-11-20 382.032 95,408 +715 0.00% 36,448,951
2007-11-21 2007-11-19 382.880 94,693 +1,919 0.00% 36,256,070
2007-11-20 2007-11-16 384.858 92,774 +708 0.00% 35,704,828
2007-11-19 2007-11-15 392.205 92,066 +17,270 0.00% 36,108,737
2007-11-16 2007-11-14 392.770 74,796 +1,132 0.00% 29,377,628
2007-11-14 2007-11-12 387.401 73,664 +708 0.00% 28,537,525
2007-11-13 2007-11-09 398.421 72,956 +142 0.00% 29,067,232
2007-11-12 2007-11-08 402.377 72,814 +283 0.00% 29,298,705
2007-11-09 2007-11-07 410.289 72,531 +141 0.00% 29,758,692
2007-11-08 2007-11-06 413.398 72,390 -141 0.00% 29,925,847
2007-11-07 2007-11-05 412.267 72,531 +283 0.00% 29,902,156
2007-11-06 2007-11-02 419.049 72,248 -708 0.00% 30,275,445
2007-11-02 2007-10-31 428.091 72,956 +566 0.00% 31,231,813
2007-11-01 2007-10-30 423.287 72,390 +142 0.00% 30,641,777
2007-10-31 2007-10-29 423.570 72,248 -283 0.00% 30,602,085
2007-10-30 2007-10-26 411.420 72,531 +425 0.00% 29,840,672
2007-10-29 2007-10-25 410.854 72,106 -3,539 0.00% 29,625,068
2007-10-26 2007-10-24 410.289 75,645 +141 0.00% 31,036,332
2007-10-25 2007-10-23 413.398 75,504 -283 0.00% 31,213,167
2007-10-24 2007-10-22 411.137 75,787 +849 0.00% 31,158,839
2007-10-23 2007-10-18 425.548 74,938 +142 0.00% 31,889,714
2007-10-18 2007-10-16 420.744 74,796 -708 0.00% 31,469,991
2007-10-17 2007-10-15 431.764 75,504 -283 0.00% 32,599,945
2007-10-16 2007-10-12 423.570 75,787 -283 0.00% 32,101,099
2007-10-15 2007-10-11 425.831 76,070 -991 0.00% 32,392,929
2007-10-11 2007-10-09 423.005 77,061 +283 0.00% 32,597,177
2007-10-10 2007-10-08 423.287 76,778 -566 0.00% 32,499,162
2007-10-09 2007-10-05 426.113 77,344 -2,407 0.00% 32,957,292
2007-10-08 2007-10-04 421.027 79,751 -1,132 0.00% 33,577,314
2007-10-05 2007-10-03 417.353 80,883 -283 0.00% 33,756,802
2007-10-04 2007-10-02 406.898 81,166 -3,537 0.00% 33,026,320
2007-10-03 2007-09-28 401.812 84,703 +3,539 0.00% 34,034,701
2007-09-28 2007-09-25 401.530 81,164 +283 0.00% 32,589,753
2007-09-25 2007-09-21 400.117 80,881 -1,415 0.00% 32,361,848
2007-09-24 2007-09-20 399.552 82,296 -3,539 0.00% 32,881,505
2007-09-21 2007-09-19 399.552 85,835 -1,840 0.00% 34,295,518
2007-09-20 2007-09-18 389.097 87,675 -850 0.00% 34,114,049
2007-09-19 2007-09-17 389.662 88,525 +425 0.00% 34,494,810
2007-09-18 2007-09-14 392.205 88,100 -2,123 0.00% 34,553,252
2007-09-17 2007-09-13 394.183 90,223 +1,274 0.00% 35,564,362
2007-09-14 2007-09-12 392.487 88,949 +707 0.00% 34,911,368
2007-09-13 2007-09-11 390.509 88,242 -141 0.00% 34,459,339
2007-09-12 2007-09-10 390.227 88,383 +141 0.00% 34,489,426
2007-09-10 2007-09-06 393.053 88,242 -424 0.00% 34,683,748
2007-09-05 2007-09-03 395.313 88,666 -283 0.00% 35,050,836
2007-08-29 2007-08-27 398.704 88,949 -284 0.00% 35,464,320
2007-08-27 2007-08-23 398.987 89,233 -707 0.00% 35,602,766
2007-08-23 2007-08-21 390.227 89,940 -567 0.00% 35,097,010
2007-08-22 2007-08-20 395.313 90,507 -141 0.00% 35,778,608
2007-08-21 2007-08-17 383.728 90,648 -23,357 0.00% 34,784,162
2007-08-20 2007-08-16 384.576 114,005 +24,772 0.00% 43,843,536
2007-08-17 2007-08-15 389.662 89,233 +1,133 0.00% 34,770,690
2007-08-16 2007-08-14 403.040 88,100 +708 0.00% 35,507,814
2007-08-15 2007-08-13 403.040 87,392 +677 0.00% 35,222,462
2007-08-09 2007-08-07 407.889 86,715 +140 0.00% 35,370,087
2007-08-08 2007-08-06 405.037 86,575 -420 0.00% 35,066,039
2007-08-07 2007-08-03 411.027 86,995 +140 0.00% 35,757,252
2007-08-03 2007-08-01 405.607 86,855 -4,915 0.00% 35,228,998
2007-08-02 2007-07-31 411.597 91,770 +2,244 0.00% 37,772,257
2007-08-01 2007-07-30 403.040 89,526 -841 0.00% 36,082,549
2007-07-31 2007-07-27 402.469 90,367 -141 0.00% 36,369,954
2007-07-30 2007-07-26 408.459 90,508 +5,189 0.00% 36,968,843
2007-07-27 2007-07-25 410.171 85,319 +1,402 0.00% 34,995,364
2007-07-26 2007-07-24 414.449 83,917 -841 0.00% 34,779,348
2007-07-25 2007-07-23 413.023 84,758 +701 0.00% 35,007,019
2007-07-24 2007-07-20 414.449 84,057 -280 0.00% 34,837,371
2007-07-23 2007-07-19 415.876 84,337 -7,292 0.00% 35,073,697
2007-07-20 2007-07-18 415.590 91,629 +6 0.00% 38,080,125
2007-07-18 2007-07-16 413.308 91,623 -1,122 0.00% 37,868,557
2007-07-13 2007-07-11 408.459 92,745 -140 0.00% 37,882,566
2007-07-12 2007-07-10 414.449 92,885 +280 0.00% 38,496,130
2007-07-10 2007-07-06 412.167 92,605 +1,122 0.00% 38,168,769
2007-07-09 2007-07-05 408.459 91,483 +140 0.00% 37,367,090
2007-07-06 2007-07-04 407.889 91,343 +281 0.00% 37,257,797
2007-07-05 2007-07-03 408.459 91,062 +841 0.00% 37,195,129
2007-07-04 2007-06-29 406.463 90,221 +281 0.00% 36,671,474
2007-07-03 2007-06-28 409.315 89,940 +280 0.00% 36,813,800
2007-06-29 2007-06-27 407.889 89,660 +561 0.00% 36,571,320
2007-06-26 2007-06-22 415.020 89,099 0.00% 36,977,853

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top