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: THE BANK OF EAST ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 61.400 629,700 +0 0.25% 38,663,580
2025-10-13 2025-10-09 63.700 629,700 +0 0.25% 40,111,890
2025-10-10 2025-10-08 63.150 629,700 +0 0.25% 39,765,555
2025-10-09 2025-10-06 62.350 629,700 +0 0.25% 39,261,795
2025-10-08 2025-10-03 63.250 629,700 +0 0.25% 39,828,525
2025-10-06 2025-10-02 63.250 629,700 -200 0.25% 39,828,525
2025-09-24 2025-09-22 64.800 629,900 -4,600 0.25% 40,817,520
2025-09-23 2025-09-19 63.650 634,500 -300 0.25% 40,385,925
2025-09-19 2025-09-17 63.300 634,800 +500 0.25% 40,182,840
2025-09-18 2025-09-16 63.700 634,300 -1,800 0.25% 40,404,910
2025-09-17 2025-09-15 62.000 636,100 -600 0.25% 39,438,200
2025-09-16 2025-09-12 62.450 636,700 -3,800 0.25% 39,761,915
2025-09-10 2025-09-08 60.650 640,500 +400 0.25% 38,846,325
2025-09-08 2025-09-04 60.900 640,100 +800 0.25% 38,982,090
2025-09-03 2025-09-01 62.850 639,300 -2,600 0.25% 40,180,005
2025-08-29 2025-08-27 63.550 641,900 -5,500 0.25% 40,792,745
2025-08-22 2025-08-20 62.100 647,400 -1,800 0.26% 40,203,540
2025-08-20 2025-08-18 61.300 649,200 +1,000 0.26% 39,795,960
2025-08-19 2025-08-15 63.250 648,200 -1,800 0.26% 40,998,650
2025-08-18 2025-08-14 63.000 650,000 -100 0.26% 40,950,000
2025-08-15 2025-08-13 63.200 650,100 +500 0.26% 41,086,320
2025-08-14 2025-08-12 63.350 649,600 -5,800 0.26% 41,152,160
2025-08-13 2025-08-11 62.050 655,400 -2,000 0.26% 40,667,570
2025-08-12 2025-08-08 61.900 657,400 -62,100 0.26% 40,693,060
2025-08-08 2025-08-06 60.400 719,500 -800 0.28% 43,457,800
2025-08-07 2025-08-05 59.300 720,300 -4,100 0.28% 42,713,790
2025-08-04 2025-07-31 58.300 724,400 -500 0.29% 42,232,520
2025-08-01 2025-07-30 58.500 724,900 -800 0.29% 42,406,650
2025-07-31 2025-07-29 58.700 725,700 -2,700 0.29% 42,598,590
2025-07-30 2025-07-28 57.350 728,400 -1,000 0.29% 41,773,740
2025-07-24 2025-07-22 56.950 729,400 +1,000 0.29% 41,539,330
2025-07-23 2025-07-21 56.600 728,400 -1,500 0.29% 41,227,440
2025-07-21 2025-07-17 55.200 729,900 +4,500 0.29% 40,290,480
2025-07-18 2025-07-16 62.667 725,400 -3,800 0.29% 45,458,906
2025-07-17 2025-07-15 62.667 729,200 +22,055 0.29% 45,697,042
2025-07-16 2025-07-14 62.402 707,145 -10,921 0.30% 44,127,138
2025-07-15 2025-07-11 62.136 718,066 -19,865 0.30% 44,617,954
2025-07-14 2025-07-10 62.349 737,931 -15,817 0.31% 46,009,051
2025-07-11 2025-07-09 62.136 753,748 -2,354 0.32% 46,835,100
2025-07-10 2025-07-08 61.924 756,102 -20,712 0.32% 46,820,749
2025-07-09 2025-07-07 62.136 776,814 -35,212 0.33% 48,268,336
2025-07-08 2025-07-04 62.030 812,026 -45,002 0.34% 50,370,029
2025-07-07 2025-07-03 61.977 857,028 -23,443 0.36% 53,115,991
2025-07-03 2025-06-30 60.490 880,471 +282 0.37% 53,259,637
2025-06-30 2025-06-26 60.437 880,189 +4,708 0.37% 53,195,834
2025-06-27 2025-06-25 60.437 875,481 -32,952 0.37% 52,911,297
2025-06-26 2025-06-24 60.118 908,433 +1,130 0.38% 54,613,342
2025-06-25 2025-06-23 59.056 907,303 +1,883 0.38% 53,581,708
2025-06-20 2025-06-18 59.215 905,420 -31,163 0.38% 53,614,761
2025-06-13 2025-06-11 58.366 936,583 -48,016 0.39% 54,664,249
2025-06-12 2025-06-10 57.250 984,599 +42,838 0.41% 56,368,642
2025-06-10 2025-06-06 58.578 941,761 -471 0.40% 55,166,526
2025-06-06 2025-06-04 56.454 942,232 +9,415 0.40% 53,192,516
2025-06-04 2025-06-02 55.657 932,817 +16,287 0.39% 51,917,905
2025-06-03 2025-05-30 55.445 916,530 -117,685 0.38% 50,816,717
2025-05-30 2025-05-28 55.657 1,034,215 -5,648 0.43% 57,561,425
2025-05-29 2025-05-27 55.657 1,039,863 +9,791 0.44% 57,875,776
2025-05-27 2025-05-23 55.445 1,030,072 +31,257 0.43% 57,112,018
2025-05-26 2025-05-22 55.126 998,815 +14,593 0.42% 55,060,713
2025-05-23 2025-05-21 55.338 984,222 +135,855 0.41% 54,465,339
2025-05-22 2025-05-20 56.241 848,367 +4,614 0.36% 47,713,266
2025-05-21 2025-05-19 56.188 843,753 -95 0.35% 47,408,959
2025-05-20 2025-05-16 54.967 843,848 +15,629 0.35% 46,383,551
2025-05-19 2025-05-15 55.498 828,219 +14,122 0.35% 45,964,327
2025-05-14 2025-05-12 60.012 814,097 -941 0.34% 48,855,563
2025-05-12 2025-05-08 59.268 815,038 -942 0.34% 48,306,044
2025-05-08 2025-05-06 58.472 815,980 -565 0.34% 47,711,850
2025-05-02 2025-04-29 55.445 816,545 +1,413 0.34% 45,273,080
2025-04-30 2025-04-28 55.073 815,132 +188 0.34% 44,891,707
2025-04-28 2025-04-24 54.064 814,944 +7,532 0.34% 44,059,034
2025-04-25 2025-04-23 53.851 807,412 +941 0.34% 43,480,304
2025-04-24 2025-04-22 52.311 806,471 -2,824 0.34% 42,187,560
2025-04-23 2025-04-17 52.099 809,295 -1,224 0.34% 42,163,367
2025-04-22 2025-04-16 51.408 810,519 -942 0.34% 41,667,551
2025-04-17 2025-04-15 50.612 811,461 +1,318 0.34% 41,069,553
2025-04-15 2025-04-11 49.762 810,143 -282 0.34% 40,314,446
2025-04-14 2025-04-10 49.072 810,425 +1,977 0.34% 39,768,959
2025-04-10 2025-04-08 48.381 808,448 -2,730 0.34% 39,113,789
2025-04-09 2025-04-07 50.187 811,178 +4,519 0.34% 40,710,590
2025-04-08 2025-04-03 57.569 806,659 +1,883 0.34% 46,438,554
2025-04-07 2025-04-02 61.180 804,776 +5,649 0.34% 49,236,471
2025-04-03 2025-04-01 60.649 799,127 +941 0.34% 48,466,463
2025-04-02 2025-03-31 60.649 798,186 -16,005 0.33% 48,409,392
2025-04-01 2025-03-28 62.667 814,191 -1,883 0.34% 51,023,204
2025-03-27 2025-03-25 61.287 816,074 +5,367 0.34% 50,014,366
2025-03-21 2025-03-19 61.658 810,707 -471 0.34% 49,986,826
2025-03-20 2025-03-18 61.021 811,178 +8,002 0.34% 49,498,908
2025-03-18 2025-03-14 60.331 803,176 +1,130 0.34% 48,456,102
2025-03-17 2025-03-13 61.499 802,046 +188 0.34% 49,325,019
2025-03-14 2025-03-12 62.827 801,858 -847 0.34% 50,378,082
2025-03-13 2025-03-11 64.367 802,705 -3,201 0.34% 51,667,567
2025-03-12 2025-03-10 63.305 805,906 -4,707 0.34% 51,017,605
2025-03-11 2025-03-07 61.340 810,613 -1,695 0.34% 49,722,731
2025-03-10 2025-03-06 61.180 812,308 -2,542 0.34% 49,697,281
2025-03-07 2025-03-05 59.162 814,850 -5,084 0.34% 48,208,352
2025-03-06 2025-03-04 57.569 819,934 -377 0.34% 47,202,782
2025-03-05 2025-03-03 56.401 820,311 +10,545 0.34% 46,266,055
2025-03-04 2025-02-28 57.091 809,766 -9,415 0.34% 46,230,376
2025-03-03 2025-02-27 57.038 819,181 +942 0.34% 46,724,383
2025-02-28 2025-02-26 57.357 818,239 -471 0.34% 46,931,383
2025-02-25 2025-02-21 56.294 818,710 +1,883 0.34% 46,088,798
2025-02-24 2025-02-20 56.188 816,827 +11,768 0.34% 45,896,036
2025-02-21 2025-02-19 57.197 805,059 +942 0.34% 46,047,158
2025-02-19 2025-02-17 56.932 804,117 +1,883 0.34% 45,779,754
2025-02-17 2025-02-13 57.250 802,234 -4,708 0.34% 45,928,181
2025-02-14 2025-02-12 58.525 806,942 -14,781 0.34% 47,226,236
2025-02-11 2025-02-07 55.445 821,723 -941 0.34% 45,560,173
2025-02-10 2025-02-06 55.763 822,664 -283 0.35% 45,874,486
2025-02-06 2025-02-04 54.542 822,947 +189 0.35% 44,885,052
2025-02-04 2025-01-28 54.489 822,758 -189 0.35% 44,831,049
2025-02-03 2025-01-24 54.807 822,947 -282 0.35% 45,103,577
2025-01-22 2025-01-20 54.701 823,229 -471 0.35% 45,031,593
2025-01-21 2025-01-17 54.860 823,700 -471 0.35% 45,188,592
2025-01-20 2025-01-16 53.851 824,171 -941 0.35% 44,382,801
2025-01-16 2025-01-14 53.745 825,112 -1,789 0.35% 44,345,835
2025-01-15 2025-01-13 53.267 826,901 +377 0.35% 44,046,750
2025-01-14 2025-01-10 53.533 826,524 -1,883 0.35% 44,246,143
2025-01-10 2025-01-08 53.427 828,407 +753 0.35% 44,258,956
2025-01-09 2025-01-07 53.798 827,654 +3,107 0.35% 44,526,410
2025-01-08 2025-01-06 53.958 824,547 +847 0.35% 44,490,629
2025-01-07 2025-01-03 54.967 823,700 +942 0.35% 45,276,082
2025-01-03 2024-12-31 56.082 822,758 -2,448 0.35% 46,141,898
2025-01-02 2024-12-27 55.657 825,206 -753 0.35% 45,928,587
2024-12-30 2024-12-24 55.020 825,959 -565 0.35% 45,444,117
2024-12-27 2024-12-20 55.020 826,524 -1,789 0.35% 45,475,203
2024-12-23 2024-12-19 54.807 828,313 -1,412 0.35% 45,397,673
2024-12-20 2024-12-18 54.170 829,725 +1,318 0.35% 44,946,282
2024-12-19 2024-12-17 53.798 828,407 +470 0.35% 44,566,921
2024-12-18 2024-12-16 54.117 827,937 +848 0.35% 44,805,456
2024-12-17 2024-12-13 55.126 827,089 -5,461 0.35% 45,594,139
2024-12-16 2024-12-12 55.179 832,550 +1,507 0.35% 45,939,397
2024-12-13 2024-12-11 55.073 831,043 +282 0.35% 45,767,972
2024-12-10 2024-12-06 55.657 830,761 -1,412 0.35% 46,237,762
2024-12-09 2024-12-05 55.020 832,173 +282 0.35% 45,786,010
2024-12-06 2024-12-04 57.575 831,891 +471 0.35% 47,896,336
2024-12-05 2024-12-03 57.466 831,420 +20,797 0.35% 47,778,643
2024-12-04 2024-12-02 57.031 810,623 +918 0.35% 46,230,276
2024-12-02 2024-11-28 57.521 809,705 +183 0.35% 46,574,867
2024-11-29 2024-11-27 57.739 809,522 +12,851 0.35% 46,740,721
2024-11-28 2024-11-26 57.303 796,671 +28,915 0.34% 45,651,561
2024-11-27 2024-11-25 57.466 767,756 +27,538 0.33% 44,120,107
2024-11-26 2024-11-22 56.976 740,218 +20,837 0.32% 42,174,720
2024-11-22 2024-11-20 57.085 719,381 +29,833 0.31% 41,065,880
2024-11-21 2024-11-19 57.466 689,548 +27,721 0.30% 39,625,782
2024-11-20 2024-11-18 57.630 661,827 +459 0.28% 38,140,908
2024-11-19 2024-11-15 57.031 661,368 +27,722 0.28% 37,718,181
2024-11-18 2024-11-14 57.303 633,646 +64,255 0.27% 36,309,755
2024-11-15 2024-11-13 58.501 569,391 +2,386 0.25% 33,310,087
2024-11-14 2024-11-12 60.353 567,005 +3,029 0.24% 34,220,593
2024-11-13 2024-11-11 61.225 563,976 -367 0.24% 34,529,303
2024-11-12 2024-11-08 61.443 564,343 +367 0.24% 34,674,733
2024-11-11 2024-11-07 61.116 563,976 +918 0.24% 34,467,863
2024-11-08 2024-11-06 61.824 563,058 +2,203 0.24% 34,810,469
2024-11-01 2024-10-30 63.131 560,855 +1,561 0.24% 35,407,472
2024-10-31 2024-10-29 63.785 559,294 -367 0.24% 35,674,504
2024-10-28 2024-10-24 61.443 559,661 -1,102 0.24% 34,387,058
2024-10-25 2024-10-23 62.478 560,763 -826 0.24% 35,035,123
2024-10-24 2024-10-22 62.641 561,589 -2,478 0.24% 35,178,500
2024-10-23 2024-10-21 61.661 564,067 -184 0.24% 34,780,675
2024-10-21 2024-10-17 59.373 564,251 -1,560 0.24% 33,501,150
2024-10-17 2024-10-15 59.972 565,811 -184 0.24% 33,932,791
2024-10-14 2024-10-09 60.081 565,995 +184 0.24% 34,005,486
2024-10-10 2024-10-08 59.536 565,811 +917 0.24% 33,686,232
2024-10-09 2024-10-07 60.735 564,894 -33,596 0.24% 34,308,578
2024-10-08 2024-10-04 59.100 598,490 -1,836 0.26% 35,371,015
2024-10-04 2024-10-02 59.209 600,326 -734 0.26% 35,544,923
2024-10-03 2024-09-30 59.155 601,060 -1,101 0.26% 35,555,643
2024-10-02 2024-09-27 59.318 602,161 -2,112 0.26% 35,719,172
2024-09-27 2024-09-25 58.229 604,273 -459 0.26% 35,186,152
2024-09-26 2024-09-24 59.100 604,732 -918 0.26% 35,739,920
2024-09-25 2024-09-23 58.120 605,650 -918 0.26% 35,200,353
2024-09-20 2024-09-17 56.813 606,568 -3,120 0.26% 34,460,747
2024-09-19 2024-09-16 56.105 609,688 -1,745 0.26% 34,206,273
2024-09-17 2024-09-13 56.050 611,433 -1,744 0.26% 34,270,870
2024-09-13 2024-09-11 55.505 613,177 -1,193 0.26% 34,034,621
2024-09-12 2024-09-10 55.778 614,370 -551 0.26% 34,268,164
2024-09-09 2024-09-04 55.560 614,921 -367 0.26% 34,164,918
2024-09-05 2024-09-03 54.743 615,288 -2,111 0.26% 33,682,583
2024-09-03 2024-08-30 55.233 617,399 -275 0.27% 34,100,815
2024-08-29 2024-08-27 54.089 617,674 +917 0.27% 33,409,460
2024-08-26 2024-08-22 54.743 616,757 +918 0.27% 33,763,000
2024-08-23 2024-08-21 55.179 615,839 +918 0.27% 33,981,107
2024-08-21 2024-08-19 55.887 614,921 -183 0.26% 34,365,888
2024-08-19 2024-08-15 54.852 615,104 +918 0.26% 33,739,520
2024-08-15 2024-08-13 55.887 614,186 -13,310 0.26% 34,324,811
2024-08-13 2024-08-09 56.431 627,496 +1,468 0.27% 35,410,463
2024-08-09 2024-08-07 55.124 626,028 -1,101 0.27% 34,509,221
2024-08-07 2024-08-05 53.817 627,129 +642 0.27% 33,750,073
2024-08-06 2024-08-02 55.832 626,487 -459 0.27% 34,978,148
2024-08-02 2024-07-31 56.050 626,946 -3,029 0.27% 35,140,375
2024-08-01 2024-07-30 54.797 629,975 -2,386 0.27% 34,520,905
2024-07-31 2024-07-29 56.050 632,361 -4,682 0.27% 35,443,886
2024-07-30 2024-07-26 54.470 637,043 -7,435 0.27% 34,700,012
2024-07-29 2024-07-25 64.081 644,478 +1,560 0.28% 41,298,758
2024-07-26 2024-07-24 64.198 642,918 +44,215 0.28% 41,273,972
2024-07-25 2024-07-23 64.081 598,703 -6,927 0.28% 38,365,453
2024-07-24 2024-07-22 65.016 605,630 -7,526 0.28% 39,375,901
2024-07-23 2024-07-19 63.847 613,156 -16,761 0.28% 39,148,214
2024-07-22 2024-07-18 64.549 629,917 -12,999 0.29% 40,660,315
2024-07-19 2024-07-17 65.192 642,916 -12,998 0.30% 41,912,874
2024-07-18 2024-07-16 66.654 655,914 -41,732 0.30% 43,718,987
2024-07-17 2024-07-15 66.829 697,646 -37,029 0.32% 46,622,942
2024-07-16 2024-07-12 67.881 734,675 -1,711 0.34% 49,870,741
2024-07-12 2024-07-10 67.472 736,386 +1,369 0.34% 49,685,500
2024-07-09 2024-07-05 67.940 735,017 +6,927 0.34% 49,936,931
2024-07-08 2024-07-04 69.226 728,090 +19,241 0.34% 50,402,851
2024-07-05 2024-07-03 69.869 708,849 +17,018 0.33% 49,526,766
2024-07-03 2024-06-28 68.291 691,831 -684 0.32% 47,245,581
2024-07-02 2024-06-27 67.706 692,515 +91,332 0.32% 46,887,392
2024-06-28 2024-06-26 68.057 601,183 -36,003 0.28% 40,914,572
2024-06-26 2024-06-24 65.484 637,186 +5,559 0.29% 41,725,599
2024-06-21 2024-06-19 66.478 631,627 -1,967 0.29% 41,989,382
2024-06-18 2024-06-14 67.063 633,594 -86 0.29% 42,490,595
2024-06-14 2024-06-12 63.496 633,680 +8,552 0.29% 40,236,312
2024-06-13 2024-06-11 64.373 625,128 -44,212 0.29% 40,241,541
2024-06-12 2024-06-07 64.666 669,340 -770 0.31% 43,283,288
2024-06-11 2024-06-06 65.777 670,110 -171 0.31% 44,077,500
2024-06-05 2024-06-03 65.952 670,281 -5,131 0.31% 44,206,318
2024-06-04 2024-05-31 65.543 675,412 -47,034 0.31% 44,268,287
2024-05-31 2024-05-29 64.549 722,446 +2,394 0.33% 46,632,940
2024-05-28 2024-05-24 65.250 720,052 -769 0.33% 46,983,611
2024-05-27 2024-05-23 64.724 720,821 -172 0.33% 46,654,484
2024-05-24 2024-05-22 64.899 720,993 -2,480 0.33% 46,792,081
2024-05-23 2024-05-21 59.111 723,473 -684 0.33% 42,765,329
2024-05-21 2024-05-17 59.871 724,157 -8,551 0.33% 43,356,182
2024-05-17 2024-05-14 59.930 732,708 -3,421 0.34% 43,910,981
2024-05-16 2024-05-13 58.585 736,129 -513 0.34% 43,126,080
2024-05-06 2024-05-02 53.264 736,642 +855 0.34% 39,236,765
2024-05-02 2024-04-29 52.972 735,787 +428 0.34% 38,976,124
2024-04-30 2024-04-26 52.563 735,359 -4,276 0.34% 38,652,487
2024-04-23 2024-04-19 50.516 739,635 +855 0.34% 37,363,670
2024-04-22 2024-04-18 50.692 738,780 -86 0.34% 37,450,064
2024-04-19 2024-04-17 50.516 738,866 +5,131 0.34% 37,324,823
2024-04-18 2024-04-16 50.867 733,735 +1,198 0.34% 37,323,024
2024-04-15 2024-04-11 53.440 732,537 +2,480 0.34% 39,146,604
2024-04-09 2024-04-05 54.258 730,057 +171 0.34% 39,611,664
2024-03-15 2024-03-13 53.440 729,886 +256 0.34% 39,004,936
2024-03-13 2024-03-11 54.083 729,630 -1,796 0.34% 39,460,515
2024-03-12 2024-03-08 53.498 731,426 -5,815 0.34% 39,129,998
2024-03-11 2024-03-07 53.674 737,241 -1,710 0.34% 39,570,405
2024-03-04 2024-02-29 52.914 738,951 -1,026 0.34% 39,100,522
2024-03-01 2024-02-28 52.680 739,977 -684 0.34% 38,981,751
2024-02-23 2024-02-21 54.200 740,661 +171 0.34% 40,143,714
2024-01-31 2024-01-29 54.083 740,490 -171 0.34% 40,047,856
2024-01-30 2024-01-26 55.194 740,661 +3,420 0.34% 40,879,898
2024-01-26 2024-01-24 54.024 737,241 +855 0.34% 39,829,035
2024-01-24 2024-01-22 52.914 736,386 +8,552 0.34% 38,964,799
2024-01-23 2024-01-19 52.855 727,834 +257 0.34% 38,469,727
2024-01-19 2024-01-17 53.440 727,577 +1,282 0.34% 38,881,543
2024-01-16 2024-01-12 55.545 726,295 -171 0.34% 40,341,774
2024-01-11 2024-01-09 55.018 726,466 -256 0.34% 39,968,997
2024-01-05 2024-01-03 54.668 726,722 +342 0.34% 39,728,142
2024-01-03 2023-12-29 55.135 726,380 +85 0.34% 40,049,206
2023-12-27 2023-12-21 54.434 726,295 -1,710 0.34% 39,534,939
2023-12-18 2023-12-14 50.984 728,005 +1,710 0.34% 37,116,685
2023-12-15 2023-12-13 50.458 726,295 +4,276 0.34% 36,647,317
2023-12-11 2023-12-07 51.744 722,019 -5,131 0.33% 37,360,290
2023-12-08 2023-12-06 55.739 727,150 +855 0.34% 40,530,871
2023-12-07 2023-12-05 54.836 726,295 +20,822 0.34% 39,827,439
2023-11-27 2023-11-23 55.679 705,473 +166 0.34% 39,280,144
2023-11-23 2023-11-21 55.559 705,307 +499 0.34% 39,185,992
2023-11-22 2023-11-20 55.499 704,808 +166 0.34% 39,115,843
2023-11-21 2023-11-17 55.679 704,642 +332 0.34% 39,233,875
2023-11-20 2023-11-16 56.221 704,310 -166 0.34% 39,596,945
2023-11-16 2023-11-14 54.355 704,476 +665 0.34% 38,291,722
2023-11-15 2023-11-13 55.017 703,811 -250 0.34% 38,721,591
2023-11-10 2023-11-08 54.716 704,061 +250 0.34% 38,523,445
2023-11-02 2023-10-31 54.836 703,811 +664 0.34% 38,594,496
2023-10-30 2023-10-26 55.378 703,147 -498 0.33% 38,939,010
2023-10-26 2023-10-24 55.619 703,645 +166 0.33% 39,136,008
2023-10-25 2023-10-20 56.642 703,479 -1,412 0.33% 39,846,640
2023-10-20 2023-10-18 56.281 704,891 -83 0.34% 39,672,039
2023-10-09 2023-10-05 55.499 704,974 -665 0.34% 39,125,055
2023-10-05 2023-10-03 56.101 705,639 +5,399 0.34% 39,586,712
2023-09-28 2023-09-26 56.522 700,240 +18,939 0.33% 39,578,876
2023-09-26 2023-09-22 57.726 681,301 -5,814 0.32% 39,328,608
2023-09-22 2023-09-20 56.161 687,115 +7,476 0.33% 38,588,866
2023-09-19 2023-09-15 56.401 679,639 +12,459 0.32% 38,332,649
2023-09-18 2023-09-14 57.425 667,180 -249 0.32% 38,312,663
2023-09-14 2023-09-12 57.244 667,429 -1,744 0.32% 38,206,437
2023-09-12 2023-09-07 56.763 669,173 -831 0.32% 37,984,031
2023-09-11 2023-09-06 56.522 670,004 +18,191 0.32% 37,869,880
2023-09-04 2023-08-30 57.003 651,813 -830 0.31% 37,155,571
2023-08-31 2023-08-29 56.040 652,643 -10,134 0.31% 36,574,324
2023-08-30 2023-08-28 56.281 662,777 -166 0.32% 37,301,817
2023-08-29 2023-08-25 55.619 662,943 +24,919 0.32% 36,872,205
2023-08-28 2023-08-24 55.739 638,024 -913 0.30% 35,563,046
2023-08-25 2023-08-23 55.378 638,937 +23,507 0.30% 35,383,176
2023-08-24 2023-08-22 55.800 615,430 +12,460 0.29% 34,340,716
2023-08-23 2023-08-21 54.897 602,970 +23,175 0.29% 33,101,029
2023-08-21 2023-08-17 56.582 579,795 +22,428 0.28% 32,805,999
2023-08-18 2023-08-16 56.341 557,367 +16,613 0.27% 31,402,776
2023-08-16 2023-08-14 56.341 540,754 +17,609 0.26% 30,466,778
2023-08-15 2023-08-11 56.702 523,145 +167 0.25% 29,663,605
2023-08-11 2023-08-09 56.462 522,978 -14,869 0.25% 29,528,216
2023-08-10 2023-08-08 56.040 537,847 +249 0.26% 30,141,119
2023-08-09 2023-08-07 56.823 537,598 +1,163 0.26% 30,547,845
2023-08-04 2023-08-02 57.846 536,435 +1,661 0.26% 31,030,690
2023-08-02 2023-07-31 58.448 534,774 +32,645 0.25% 31,256,508
2023-08-01 2023-07-28 59.351 502,129 -9,054 0.24% 29,801,846
2023-07-28 2023-07-26 58.328 511,183 -1,578 0.24% 29,816,120
2023-07-26 2023-07-24 57.064 512,761 +3,322 0.24% 29,259,996
2023-07-25 2023-07-21 56.161 509,439 +9,220 0.24% 28,610,456
2023-07-24 2023-07-20 65.622 500,219 -3,239 0.24% 32,825,369
2023-07-21 2023-07-19 66.716 503,458 +7,929 0.24% 33,588,551
2023-07-20 2023-07-18 67.037 495,529 -65,749 0.25% 33,218,962
2023-07-19 2023-07-14 66.394 561,278 -17,331 0.29% 37,265,502
2023-07-18 2023-07-13 66.651 578,609 +233 0.29% 38,565,077
2023-07-14 2023-07-12 65.686 578,376 -8,938 0.29% 37,991,398
2023-07-13 2023-07-11 64.914 587,314 -15,155 0.30% 38,125,082
2023-07-12 2023-07-10 64.979 602,469 -9,714 0.31% 39,147,618
2023-07-10 2023-07-06 65.815 612,183 -156 0.31% 40,290,825
2023-07-06 2023-07-04 66.201 612,339 -777 0.31% 40,537,462
2023-07-04 2023-06-30 66.137 613,116 -2,332 0.31% 40,549,456
2023-06-30 2023-06-28 66.008 615,448 -1,787 0.31% 40,624,496
2023-06-29 2023-06-27 65.815 617,235 +139,892 0.31% 40,623,323
2023-06-23 2023-06-20 63.949 477,343 -389 0.24% 30,525,740
2023-06-21 2023-06-19 63.499 477,732 +778 0.24% 30,335,471
2023-06-15 2023-06-13 63.885 476,954 +854 0.24% 30,470,179
2023-06-07 2023-06-05 62.663 476,100 -18,730 0.24% 29,833,651
2023-06-06 2023-06-02 61.505 494,830 -466 0.25% 30,434,290
2023-06-05 2023-06-01 60.797 495,296 +389 0.25% 30,112,436
2023-06-02 2023-05-31 60.475 494,907 -4,508 0.25% 29,929,586
2023-06-01 2023-05-30 61.247 499,415 -86,811 0.25% 30,587,768
2023-05-31 2023-05-29 60.990 586,226 -22,460 0.30% 35,753,839
2023-05-30 2023-05-25 61.119 608,686 +388 0.31% 37,201,991
2023-05-29 2023-05-24 61.891 608,298 -37,460 0.31% 37,647,897
2023-05-23 2023-05-19 63.177 645,758 +389 0.33% 40,797,218
2023-05-22 2023-05-18 64.078 645,369 -2,176 0.33% 41,353,922
2023-05-19 2023-05-17 57.902 647,545 +777 0.33% 37,493,996
2023-05-12 2023-05-10 59.060 646,768 -155 0.33% 38,197,986
2023-05-05 2023-05-03 59.639 646,923 -156 0.33% 38,581,720
2023-05-03 2023-04-28 60.540 647,079 -233 0.33% 39,173,844
2023-04-26 2023-04-24 57.516 647,312 +1,554 0.33% 37,230,635
2023-04-25 2023-04-21 58.030 645,758 +778 0.33% 37,473,616
2023-04-24 2023-04-20 58.288 644,980 +1,554 0.33% 37,594,448
2023-04-17 2023-04-13 60.025 643,426 +78 0.33% 38,621,533
2023-04-13 2023-04-11 60.604 643,348 +1,865 0.33% 38,989,361
2023-03-31 2023-03-29 60.347 641,483 -777 0.33% 38,711,255
2023-03-27 2023-03-23 60.347 642,260 -2,643 0.33% 38,758,144
2023-03-24 2023-03-22 59.124 644,903 +78 0.33% 38,129,330
2023-03-21 2023-03-17 59.124 644,825 +155 0.33% 38,124,718
2023-03-10 2023-03-08 58.609 644,670 +933 0.33% 37,783,754
2023-03-09 2023-03-07 59.381 643,737 +2,953 0.33% 38,226,051
2023-03-07 2023-03-03 59.381 640,784 +7,461 0.33% 38,050,698
2023-03-06 2023-03-02 57.902 633,323 +777 0.32% 36,670,517
2023-03-03 2023-03-01 57.194 632,546 +2,332 0.32% 36,177,882
2023-03-02 2023-02-28 55.457 630,214 +311 0.32% 34,949,790
2023-03-01 2023-02-27 57.065 629,903 +6,450 0.32% 35,945,668
2023-02-27 2023-02-23 57.644 623,453 +4,120 0.32% 35,938,587
2023-02-24 2023-02-22 62.405 619,333 +699 0.32% 38,649,619
2023-02-22 2023-02-20 62.791 618,634 +5,285 0.31% 38,844,798
2023-02-21 2023-02-17 62.534 613,349 -156 0.31% 38,355,106
2023-02-20 2023-02-16 63.049 613,505 +622 0.31% 38,680,622
2023-02-16 2023-02-14 64.335 612,883 -233 0.31% 39,430,006
2023-02-14 2023-02-10 64.657 613,116 -544 0.31% 39,642,221
2023-02-13 2023-02-09 66.201 613,660 +622 0.31% 40,624,914
2023-02-10 2023-02-08 65.751 613,038 -156 0.31% 40,307,657
2023-02-08 2023-02-06 65.429 613,194 +1,555 0.31% 40,120,664
2023-02-07 2023-02-03 66.716 611,639 +388 0.31% 40,805,922
2023-02-01 2023-01-30 66.909 611,251 -78 0.31% 40,898,011
2023-01-31 2023-01-27 69.096 611,329 +467 0.31% 42,240,451
2023-01-30 2023-01-26 69.482 610,862 -389 0.31% 42,443,983
2023-01-20 2023-01-18 67.359 611,251 +1,166 0.31% 41,173,286
2023-01-17 2023-01-13 68.839 610,085 +777 0.31% 41,997,495
2023-01-16 2023-01-12 70.190 609,308 -388 0.31% 42,767,208
2023-01-12 2023-01-10 68.839 609,696 -778 0.31% 41,970,717
2023-01-11 2023-01-09 68.260 610,474 +311 0.31% 41,670,798
2023-01-09 2023-01-05 66.780 610,163 +389 0.31% 40,746,704
2023-01-06 2023-01-04 66.072 609,774 -467 0.31% 40,289,197
2023-01-05 2023-01-03 65.622 610,241 +78 0.31% 40,045,232
2023-01-04 2022-12-30 64.721 610,163 +467 0.31% 39,490,544
2022-12-29 2022-12-23 64.142 609,696 -1,011 0.31% 39,107,294
2022-12-08 2022-12-06 67.681 610,707 -777 0.31% 41,333,093
2022-12-07 2022-12-05 65.493 611,484 -855 0.31% 40,048,121
2022-12-06 2022-12-02 63.949 612,339 -155 0.31% 39,158,637
2022-12-02 2022-11-30 65.482 612,494 +16,289 0.31% 40,107,046
2022-11-25 2022-11-23 63.896 596,205 -681 0.31% 38,094,938
2022-11-24 2022-11-22 62.640 596,886 -303 0.31% 37,389,092
2022-11-22 2022-11-18 62.112 597,189 -757 0.31% 37,092,392
2022-11-18 2022-11-16 61.847 597,946 -454 0.31% 36,981,370
2022-11-16 2022-11-14 60.658 598,400 +833 0.31% 36,297,729
2022-11-15 2022-11-11 61.451 597,567 +454 0.31% 36,721,020
2022-11-10 2022-11-08 59.931 597,113 +529 0.31% 35,785,657
2022-11-03 2022-11-01 57.024 596,584 -75 0.31% 34,019,473
2022-11-01 2022-10-28 56.958 596,659 -8,097 0.31% 33,984,325
2022-10-31 2022-10-27 57.486 604,756 +832 0.32% 34,765,191
2022-10-28 2022-10-26 58.808 603,924 -1,362 0.32% 35,515,463
2022-10-27 2022-10-25 57.354 605,286 +908 0.32% 34,715,669
2022-10-26 2022-10-24 56.165 604,378 +379 0.32% 33,944,761
2022-10-18 2022-10-14 57.486 603,999 +75 0.32% 34,721,674
2022-10-14 2022-10-12 57.090 603,924 +379 0.32% 34,477,933
2022-10-12 2022-10-10 57.883 603,545 -757 0.32% 34,934,855
2022-10-11 2022-10-07 60.129 604,302 -757 0.32% 36,336,292
2022-10-10 2022-10-06 59.931 605,059 +79,530 0.32% 36,261,870
2022-10-07 2022-10-05 61.319 525,529 +15,890 0.27% 32,224,772
2022-10-05 2022-09-30 59.535 509,639 +76,049 0.27% 30,341,192
2022-09-30 2022-09-28 61.781 433,590 +908 0.23% 26,787,739
2022-09-29 2022-09-27 64.292 432,682 +7,189 0.23% 27,818,061
2022-09-27 2022-09-23 63.565 425,493 +7,188 0.22% 27,046,600
2022-09-19 2022-09-15 68.323 418,305 +152 0.22% 28,579,773
2022-09-15 2022-09-13 70.041 418,153 -606 0.22% 29,287,767
2022-09-14 2022-09-09 69.248 418,759 -1,513 0.22% 28,998,172
2022-09-09 2022-09-07 69.909 420,272 -1,514 0.22% 29,380,644
2022-09-06 2022-09-02 70.041 421,786 -151 0.22% 29,542,226
2022-09-05 2022-09-01 69.578 421,937 +151 0.22% 29,357,642
2022-09-02 2022-08-31 70.635 421,786 -151 0.22% 29,793,056
2022-09-01 2022-08-30 69.182 421,937 -1,967 0.22% 29,190,362
2022-08-30 2022-08-26 70.900 423,904 +6,583 0.22% 30,054,702
2022-08-29 2022-08-25 69.710 417,321 -39,424 0.22% 29,091,619
2022-08-25 2022-08-23 69.710 456,745 +2,875 0.24% 31,839,882
2022-08-24 2022-08-22 70.041 453,870 -151 0.24% 31,789,414
2022-08-22 2022-08-18 70.437 454,021 -303 0.24% 31,979,991
2022-08-19 2022-08-17 70.041 454,324 +984 0.24% 31,821,213
2022-08-18 2022-08-16 69.050 453,340 -1,514 0.24% 31,302,968
2022-08-15 2022-08-11 68.851 454,854 -2,345 0.24% 31,317,344
2022-08-11 2022-08-09 68.785 457,199 +75 0.24% 31,448,591
2022-08-10 2022-08-08 68.521 457,124 +6,054 0.24% 31,322,612
2022-08-08 2022-08-04 68.125 451,070 +378 0.24% 30,728,955
2022-08-05 2022-08-03 67.530 450,692 +757 0.24% 30,435,184
2022-08-04 2022-08-02 67.992 449,935 +303 0.24% 30,592,174
2022-08-03 2022-08-01 69.380 449,632 +1,816 0.24% 31,195,482
2022-08-02 2022-07-29 70.768 447,816 -1,589 0.23% 31,690,877
2022-07-27 2022-07-25 72.816 449,405 -152 0.24% 32,723,872
2022-07-21 2022-07-19 72.023 449,557 +606 0.24% 32,378,479
2022-07-20 2022-07-18 73.146 448,951 -454 0.23% 32,839,138
2022-07-19 2022-07-15 73.873 449,405 -1,514 0.24% 33,198,991
2022-07-18 2022-07-14 86.538 450,919 -378 0.24% 39,021,783
2022-07-15 2022-07-13 85.831 451,297 +29,452 0.24% 38,735,422
2022-07-14 2022-07-12 86.185 421,845 -6,365 0.24% 36,356,642
2022-07-13 2022-07-11 87.316 428,210 -2,546 0.24% 37,389,608
2022-07-12 2022-07-08 87.033 430,756 -41,301 0.24% 37,490,095
2022-07-11 2022-07-07 85.407 472,057 -19,165 0.26% 40,317,030
2022-07-08 2022-07-06 85.902 491,222 -38,542 0.28% 42,196,967
2022-07-07 2022-07-05 85.619 529,764 -9,547 0.30% 45,357,984
2022-07-06 2022-07-04 86.680 539,311 -8,063 0.30% 46,747,340
2022-07-05 2022-06-30 87.245 547,374 -1,414 0.31% 47,755,839
2022-07-04 2022-06-29 87.528 548,788 -212 0.31% 48,034,404
2022-06-29 2022-06-27 87.528 549,000 -707 0.31% 48,052,960
2022-06-28 2022-06-24 86.256 549,707 -708 0.31% 47,415,273
2022-06-27 2022-06-23 84.347 550,415 +1,415 0.31% 46,425,636
2022-06-23 2022-06-21 84.417 549,000 -11,810 0.31% 46,345,100
2022-06-22 2022-06-20 84.205 560,810 -354 0.31% 47,223,119
2022-06-20 2022-06-16 84.276 561,164 -1,061 0.31% 47,292,602
2022-06-17 2022-06-15 84.205 562,225 -495 0.31% 47,342,269
2022-06-16 2022-06-14 84.700 562,720 +71 0.32% 47,662,446
2022-06-15 2022-06-13 84.488 562,649 +138,965 0.31% 47,537,092
2022-06-13 2022-06-09 86.963 423,684 -212 0.24% 36,844,641
2022-06-10 2022-06-08 85.549 423,896 -14,639 0.24% 36,263,677
2022-06-09 2022-06-07 84.771 438,535 -59,971 0.25% 37,174,968
2022-06-08 2022-06-06 84.842 498,506 +637 0.28% 42,294,003
2022-06-07 2022-06-02 84.842 497,869 -5,022 0.28% 42,239,959
2022-06-06 2022-06-01 84.417 502,891 -424 0.28% 42,452,703
2022-06-02 2022-05-31 82.933 503,315 -17,963 0.28% 41,741,211
2022-06-01 2022-05-30 82.155 521,278 +778 0.29% 42,825,523
2022-05-30 2022-05-26 79.680 520,500 -29,985 0.29% 41,473,607
2022-05-25 2022-05-23 79.398 550,485 +3,536 0.31% 43,707,141
2022-05-24 2022-05-20 77.771 546,949 -1,768 0.31% 42,536,982
2022-05-23 2022-05-19 75.721 548,717 +2,616 0.31% 41,549,427
2022-05-20 2022-05-18 77.276 546,101 +21,358 0.31% 42,200,762
2022-05-19 2022-05-17 78.691 524,743 +212 0.29% 41,292,290
2022-05-16 2022-05-12 75.792 524,531 -7,072 0.29% 39,755,123
2022-05-13 2022-05-11 76.711 531,603 +778 0.30% 40,779,727
2022-05-12 2022-05-10 76.640 530,825 -849 0.30% 40,682,516
2022-05-10 2022-05-05 79.185 531,674 +212 0.30% 42,100,824
2022-05-05 2022-05-03 79.963 531,462 +2,829 0.30% 42,497,362
2022-05-04 2022-04-29 78.832 528,633 +425 0.30% 41,673,146
2022-05-03 2022-04-28 78.478 528,208 -708 0.30% 41,452,918
2022-04-29 2022-04-27 77.842 528,916 -70 0.30% 41,171,925
2022-04-28 2022-04-26 77.489 528,986 +5,092 0.30% 40,990,375
2022-04-26 2022-04-22 78.478 523,894 -4,244 0.29% 41,114,362
2022-04-25 2022-04-21 77.559 528,138 -6,789 0.30% 40,962,004
2022-04-21 2022-04-19 77.771 534,927 +990 0.30% 41,602,014
2022-04-20 2022-04-14 79.327 533,937 -1,273 0.30% 42,355,521
2022-04-19 2022-04-13 78.125 535,210 +142 0.30% 41,813,224
2022-04-14 2022-04-12 79.680 535,068 -1,415 0.30% 42,634,390
2022-04-12 2022-04-08 81.024 536,483 +495 0.30% 43,467,808
2022-04-11 2022-04-07 80.670 535,988 +495 0.30% 43,238,226
2022-04-08 2022-04-06 82.367 535,493 +1,415 0.30% 44,106,935
2022-04-07 2022-04-04 82.438 534,078 -1,485 0.30% 44,028,146
2022-04-06 2022-04-01 81.306 535,563 -707 0.30% 43,544,726
2022-04-04 2022-03-31 80.599 536,270 +848 0.30% 43,223,060
2022-04-01 2022-03-30 81.589 535,422 +71 0.30% 43,684,682
2022-03-31 2022-03-29 80.175 535,351 +2,970 0.30% 42,921,889
2022-03-30 2022-03-28 81.094 532,381 -283 0.30% 43,173,089
2022-03-29 2022-03-25 80.105 532,664 +778 0.30% 42,668,798
2022-03-28 2022-03-24 79.892 531,886 +637 0.30% 42,493,662
2022-03-25 2022-03-23 80.387 531,249 -1,203 0.30% 42,705,690
2022-03-23 2022-03-21 76.923 532,452 +1,415 0.30% 40,957,790
2022-03-22 2022-03-18 78.903 531,037 +7,143 0.30% 41,900,203
2022-03-21 2022-03-17 77.559 523,894 +2,121 0.29% 40,632,843
2022-03-18 2022-03-16 73.954 521,773 +18,670 0.29% 38,586,949
2022-03-17 2022-03-15 72.327 503,103 +80,621 0.28% 36,388,126
2022-03-16 2022-03-14 76.357 422,482 -495 0.24% 32,259,611
2022-03-15 2022-03-11 74.661 422,977 -2,334 0.24% 31,579,687
2022-03-14 2022-03-10 76.852 425,311 +1,627 0.24% 32,686,116
2022-03-11 2022-03-09 73.812 423,684 +1,273 0.24% 31,273,012
2022-03-10 2022-03-08 74.378 422,411 +2,546 0.24% 31,417,969
2022-03-09 2022-03-07 77.489 419,865 +9,123 0.24% 32,534,743
2022-03-08 2022-03-04 79.892 410,742 +4,314 0.23% 32,815,174
2022-03-07 2022-03-03 84.064 406,428 +1,485 0.23% 34,165,881
2022-03-04 2022-03-02 83.215 404,943 +5,233 0.23% 33,697,487
2022-03-03 2022-03-01 88.377 399,710 +354 0.22% 35,325,001
2022-03-02 2022-02-28 90.851 399,356 -1,061 0.22% 36,281,940
2022-03-01 2022-02-25 89.578 400,417 -707 0.22% 35,868,753
2022-02-25 2022-02-23 89.861 401,124 +707 0.22% 36,045,525
2022-02-23 2022-02-21 91.700 400,417 -354 0.22% 36,718,052
2022-02-18 2022-02-16 88.377 400,771 +1,273 0.22% 35,418,768
2022-02-16 2022-02-14 88.377 399,498 +3,183 0.22% 35,306,265
2022-02-15 2022-02-11 91.275 396,315 -2,122 0.22% 36,173,781
2022-02-10 2022-02-08 90.427 398,437 +283 0.22% 36,029,427
2022-02-09 2022-02-07 91.558 398,154 -495 0.22% 36,454,236
2022-02-08 2022-02-04 90.993 398,649 -3,324 0.22% 36,274,078
2022-02-07 2022-01-31 87.033 401,973 -637 0.23% 34,985,017
2022-02-04 2022-01-27 86.538 402,610 +708 0.23% 34,841,202
2022-01-25 2022-01-21 87.952 401,902 -778 0.23% 35,348,232
2022-01-24 2022-01-20 86.750 402,680 +707 0.23% 34,932,670
2022-01-21 2022-01-19 87.528 401,973 -707 0.23% 35,183,957
2022-01-18 2022-01-14 87.740 402,680 +353 0.23% 35,331,249
2022-01-12 2022-01-10 86.326 402,327 +708 0.23% 34,731,377
2022-01-11 2022-01-07 86.326 401,619 +2,828 0.23% 34,670,258
2022-01-10 2022-01-06 89.154 398,791 -707 0.22% 35,553,928
2022-01-07 2022-01-05 88.023 399,498 +1,556 0.22% 35,165,040
2022-01-06 2022-01-04 88.518 397,942 -4,455 0.22% 35,225,021
2022-01-05 2022-01-03 87.175 402,397 -708 0.23% 35,078,819
2022-01-04 2021-12-31 86.326 403,105 +71 0.23% 34,798,538
2021-12-30 2021-12-28 85.478 403,034 +849 0.23% 34,450,469
2021-12-28 2021-12-22 83.427 402,185 +8,203 0.23% 33,553,284
2021-12-23 2021-12-21 82.296 393,982 +3,536 0.22% 32,423,248
2021-12-22 2021-12-20 80.034 390,446 -707 0.22% 31,248,887
2021-12-21 2021-12-17 81.731 391,153 +354 0.22% 31,969,192
2021-12-20 2021-12-16 81.306 390,799 +1,838 0.22% 31,774,479
2021-12-17 2021-12-15 83.286 388,961 +849 0.22% 32,395,039
2021-12-16 2021-12-14 83.852 388,112 +212 0.22% 32,543,849
2021-12-15 2021-12-13 84.842 387,900 +1,273 0.22% 32,910,023
2021-12-08 2021-12-06 85.761 386,627 +3,112 0.22% 33,157,375
2021-12-07 2021-12-03 92.482 383,515 +919 0.21% 35,468,406
2021-12-06 2021-12-02 92.699 382,596 +7,919 0.21% 35,466,280
2021-12-02 2021-11-30 93.060 374,677 -2,078 0.21% 34,867,446
2021-11-25 2021-11-23 93.999 376,755 -1,593 0.22% 35,414,425
2021-11-23 2021-11-19 92.482 378,348 -554 0.22% 34,990,549
2021-11-22 2021-11-18 93.565 378,902 +1,732 0.22% 35,452,110
2021-11-19 2021-11-17 92.843 377,170 -693 0.22% 35,017,755
2021-11-18 2021-11-16 94.648 377,863 -2,424 0.22% 35,764,096
2021-11-16 2021-11-12 92.699 380,287 -415 0.22% 35,252,238
2021-11-15 2021-11-11 91.255 380,702 -554 0.22% 34,741,008
2021-11-12 2021-11-10 89.811 381,256 +4,848 0.22% 34,241,064
2021-11-10 2021-11-08 88.295 376,408 +346 0.22% 33,234,985
2021-11-09 2021-11-05 88.079 376,062 +69 0.22% 33,122,985
2021-11-08 2021-11-04 87.212 375,993 -208 0.22% 32,791,168
2021-11-05 2021-11-03 87.140 376,201 -692 0.22% 32,782,148
2021-11-03 2021-11-01 88.151 376,893 +13,851 0.22% 33,223,388
2021-11-01 2021-10-28 86.201 363,042 +1,385 0.21% 31,294,743
2021-10-29 2021-10-27 87.501 361,657 +693 0.21% 31,645,334
2021-10-28 2021-10-26 88.079 360,964 +1,523 0.21% 31,793,176
2021-10-27 2021-10-25 88.006 359,441 +831 0.21% 31,633,082
2021-10-26 2021-10-22 87.501 358,610 -692 0.21% 31,378,719
2021-10-25 2021-10-21 86.274 359,302 -208 0.21% 30,998,289
2021-10-21 2021-10-19 86.923 359,510 -346 0.21% 31,249,829
2021-10-20 2021-10-18 85.768 359,856 +692 0.21% 30,864,225
2021-10-19 2021-10-15 86.346 359,164 +2,632 0.21% 31,012,314
2021-10-18 2021-10-12 85.552 356,532 +2,424 0.20% 30,501,911
2021-10-15 2021-10-11 84.685 354,108 +6,441 0.20% 29,987,754
2021-10-12 2021-10-08 85.624 347,667 +5,402 0.20% 29,768,596
2021-10-11 2021-10-07 84.830 342,265 +9,142 0.20% 29,034,246
2021-10-08 2021-10-06 85.263 333,123 +3,463 0.19% 28,403,032
2021-10-07 2021-10-05 87.429 329,660 +761 0.19% 28,821,766
2021-10-06 2021-10-04 84.397 328,899 -207 0.19% 27,757,941
2021-10-05 2021-09-30 82.158 329,106 +38,229 0.19% 27,038,852
2021-10-04 2021-09-29 85.263 290,877 +2,078 0.17% 24,801,016
2021-09-29 2021-09-27 86.635 288,799 -485 0.17% 25,019,989
2021-09-28 2021-09-24 86.635 289,284 +1,177 0.17% 25,062,007
2021-09-27 2021-09-23 87.934 288,107 +1,247 0.16% 25,334,439
2021-09-24 2021-09-21 93.565 286,860 +14,890 0.16% 26,840,165
2021-09-23 2021-09-20 95.659 271,970 +3,532 0.16% 26,016,392
2021-09-21 2021-09-17 103.962 268,438 +2,286 0.15% 27,907,226
2021-09-20 2021-09-16 104.828 266,152 +3,809 0.15% 27,900,150
2021-09-17 2021-09-15 111.253 262,343 +554 0.15% 29,186,519
2021-09-16 2021-09-14 109.665 261,789 -1,385 0.15% 28,709,085
2021-09-15 2021-09-13 110.170 263,174 -3,948 0.15% 28,993,971
2021-09-14 2021-09-10 108.726 267,122 -3,532 0.15% 29,043,224
2021-09-10 2021-09-08 107.571 270,654 -8,518 0.15% 29,114,605
2021-09-09 2021-09-07 106.849 279,172 -1,316 0.16% 29,829,348
2021-09-08 2021-09-06 107.571 280,488 -4,364 0.16% 30,172,462
2021-09-07 2021-09-03 106.994 284,852 +2,840 0.16% 30,477,382
2021-09-06 2021-09-02 108.221 282,012 +485 0.16% 30,519,640
2021-09-01 2021-08-30 109.015 281,527 -762 0.16% 30,690,728
2021-08-30 2021-08-26 107.355 282,289 -2,078 0.16% 30,305,057
2021-08-27 2021-08-25 109.376 284,367 -623 0.16% 31,102,981
2021-08-26 2021-08-24 107.716 284,990 -554 0.16% 30,697,898
2021-08-25 2021-08-23 106.705 285,544 -346 0.16% 30,468,962
2021-08-24 2021-08-20 105.044 285,890 -762 0.16% 30,031,163
2021-08-23 2021-08-19 106.777 286,652 -623 0.16% 30,607,886
2021-08-20 2021-08-18 106.994 287,275 -36,014 0.16% 30,736,628
2021-08-19 2021-08-17 106.849 323,289 +901 0.18% 34,543,221
2021-08-18 2021-08-16 108.004 322,388 +692 0.18% 34,819,349
2021-08-16 2021-08-12 109.809 321,696 +3,809 0.18% 35,325,235
2021-08-12 2021-08-10 110.098 317,887 -762 0.18% 34,998,771
2021-08-11 2021-08-09 109.882 318,649 +139 0.18% 35,013,651
2021-08-10 2021-08-06 111.686 318,510 +138 0.18% 35,573,252
2021-08-05 2021-08-03 112.986 318,372 +70 0.18% 35,971,570
2021-08-04 2021-08-02 113.275 318,302 +3,462 0.18% 36,055,581
2021-08-03 2021-07-30 111.181 314,840 -69 0.18% 35,004,253
2021-08-02 2021-07-29 111.181 314,909 -1,246 0.18% 35,011,924
2021-07-30 2021-07-28 110.098 316,155 +346 0.18% 34,808,081
2021-07-29 2021-07-27 106.994 315,809 +69 0.18% 33,789,588
2021-07-28 2021-07-26 110.098 315,740 -554 0.18% 34,762,391
2021-07-27 2021-07-23 110.531 316,294 -5,817 0.18% 34,960,395
2021-07-26 2021-07-22 111.903 322,111 -7,480 0.18% 36,045,200
2021-07-23 2021-07-21 110.098 329,591 -17,868 0.19% 36,287,360
2021-07-22 2021-07-20 105.911 347,459 -3,394 0.20% 36,799,665
2021-07-21 2021-07-19 107.788 350,853 -1,731 0.20% 37,817,707
2021-07-20 2021-07-16 108.799 352,584 -8,865 0.20% 38,360,657
2021-07-19 2021-07-15 110.315 361,449 -19,946 0.21% 39,873,152
2021-07-16 2021-07-14 128.402 381,395 -48,272 0.22% 48,972,025
2021-07-15 2021-07-13 129.411 429,667 +29,845 0.25% 55,603,626
2021-07-14 2021-07-12 126.152 399,822 -7,282 0.25% 50,438,516
2021-07-13 2021-07-09 125.221 407,104 +451 0.25% 50,978,138
2021-07-12 2021-07-08 123.204 406,653 +1,418 0.25% 50,101,364
2021-07-09 2021-07-07 125.997 405,235 +773 0.25% 51,058,499
2021-07-08 2021-07-06 124.446 404,462 +322 0.25% 50,333,503
2021-07-07 2021-07-05 124.290 404,140 -1,740 0.25% 50,230,722
2021-07-06 2021-07-02 124.989 405,880 +645 0.25% 50,730,397
2021-07-05 2021-06-30 126.851 405,235 -129 0.25% 51,404,338
2021-07-02 2021-06-29 123.515 405,364 -451 0.25% 50,068,353
2021-06-30 2021-06-28 123.437 405,815 +515 0.25% 50,092,573
2021-06-29 2021-06-25 123.515 405,300 +1,547 0.25% 50,060,448
2021-06-28 2021-06-24 123.670 403,753 +644 0.25% 49,932,021
2021-06-25 2021-06-23 123.359 403,109 -25,391 0.25% 49,727,278
2021-06-24 2021-06-22 123.359 428,500 +966 0.26% 52,859,496
2021-06-23 2021-06-21 122.894 427,534 +1,096 0.26% 52,541,311
2021-06-21 2021-06-17 128.092 426,438 -1,096 0.26% 54,623,313
2021-06-18 2021-06-16 122.584 427,534 +65 0.26% 52,408,631
2021-06-17 2021-06-15 125.066 427,469 +80,235 0.26% 53,461,942
2021-06-15 2021-06-10 122.351 347,234 -64,446 0.21% 42,484,353
2021-06-11 2021-06-09 121.653 411,680 +193 0.25% 50,081,911
2021-06-08 2021-06-04 121.497 411,487 +322 0.25% 49,994,582
2021-06-07 2021-06-03 121.808 411,165 +323 0.25% 50,083,060
2021-06-04 2021-06-02 122.506 410,842 -323 0.25% 50,330,591
2021-06-01 2021-05-28 124.368 411,165 +129 0.25% 51,135,762
2021-05-31 2021-05-27 125.221 411,036 +645 0.25% 51,470,509
2021-05-28 2021-05-26 125.454 410,391 -645 0.25% 51,485,261
2021-05-26 2021-05-24 125.299 411,036 +838 0.25% 51,502,399
2021-05-25 2021-05-21 126.773 410,198 -3,480 0.25% 52,002,073
2021-05-24 2021-05-20 121.575 413,678 -5,736 0.25% 50,292,878
2021-05-21 2021-05-18 107.067 419,414 +645 0.26% 44,905,246
2021-05-20 2021-05-17 105.903 418,769 +515 0.26% 44,348,838
2021-05-18 2021-05-14 104.506 418,254 +5,156 0.26% 43,710,197
2021-05-14 2021-05-12 105.593 413,098 +1,289 0.25% 43,620,063
2021-05-13 2021-05-11 106.446 411,809 +644 0.25% 43,835,404
2021-05-12 2021-05-10 109.394 411,165 +1,483 0.25% 44,979,054
2021-05-11 2021-05-07 107.532 409,682 -65 0.25% 44,053,983
2021-05-10 2021-05-06 104.739 409,747 +3,609 0.25% 42,916,532
2021-05-07 2021-05-05 104.894 406,138 +4,511 0.25% 42,601,549
2021-05-06 2021-05-04 108.230 401,627 -1,288 0.25% 43,468,252
2021-05-05 2021-05-03 110.092 402,915 +322 0.25% 44,357,892
2021-04-29 2021-04-27 110.325 402,593 -322 0.25% 44,416,147
2021-04-28 2021-04-26 112.885 402,915 -645 0.25% 45,483,251
2021-04-26 2021-04-22 111.489 403,560 +322 0.25% 44,992,482
2021-04-21 2021-04-19 113.273 403,238 -129 0.25% 45,676,138
2021-04-19 2021-04-15 110.248 403,367 +452 0.25% 44,470,244
2021-04-16 2021-04-14 111.722 402,915 -129 0.25% 45,014,351
2021-04-14 2021-04-12 112.730 403,044 +1,160 0.25% 45,435,273
2021-04-13 2021-04-09 111.877 401,884 -323 0.25% 44,961,526
2021-04-12 2021-04-08 111.722 402,207 +1,934 0.25% 44,935,252
2021-04-09 2021-04-07 109.549 400,273 -709 0.25% 43,849,643
2021-03-31 2021-03-29 108.153 400,982 +644 0.25% 43,367,333
2021-03-25 2021-03-23 105.670 400,338 -322 0.25% 42,303,762
2021-03-24 2021-03-22 108.618 400,660 +3,222 0.25% 43,519,018
2021-03-23 2021-03-19 110.946 397,438 +3,223 0.24% 44,094,101
2021-03-22 2021-03-18 109.937 394,215 -451 0.24% 43,338,918
2021-03-19 2021-03-17 109.549 394,666 +322 0.24% 43,235,400
2021-03-18 2021-03-16 105.282 394,344 -773 0.24% 41,517,400
2021-03-16 2021-03-12 109.860 395,117 -1,289 0.24% 43,407,426
2021-03-15 2021-03-11 112.187 396,406 -323 0.24% 44,471,685
2021-03-12 2021-03-10 109.860 396,729 -386 0.24% 43,584,520
2021-03-11 2021-03-09 107.687 397,115 -3,545 0.24% 42,764,247
2021-03-10 2021-03-08 108.153 400,660 -1,031 0.25% 43,332,508
2021-03-09 2021-03-05 107.067 401,691 +3,545 0.25% 43,007,704
2021-03-08 2021-03-04 102.412 398,146 +644 0.25% 40,774,755
2021-03-05 2021-03-03 100.627 397,502 +258 0.24% 39,999,482
2021-03-02 2021-02-26 100.937 397,244 -33,254 0.24% 40,096,800
2021-03-01 2021-02-25 100.782 430,498 +2,449 0.26% 43,386,574
2021-02-26 2021-02-24 97.291 428,049 +2,320 0.26% 41,645,309
2021-02-25 2021-02-23 99.075 425,729 +322 0.26% 42,179,284
2021-02-22 2021-02-18 102.489 425,407 +1,289 0.26% 43,599,601
2021-02-19 2021-02-17 102.179 424,118 +902 0.26% 43,335,873
2021-02-18 2021-02-16 102.644 423,216 +258 0.26% 43,440,718
2021-02-10 2021-02-08 104.041 422,958 -645 0.26% 44,004,905
2021-02-09 2021-02-05 103.032 423,603 +258 0.26% 43,644,766
2021-02-04 2021-02-02 104.584 423,345 -773 0.26% 44,275,084
2021-02-03 2021-02-01 100.705 424,118 -645 0.26% 42,710,678
2021-02-01 2021-01-28 97.912 424,763 -386 0.26% 41,589,251
2021-01-29 2021-01-27 99.696 425,149 -516 0.26% 42,385,700
2021-01-25 2021-01-21 95.507 425,665 -644 0.26% 40,653,792
2021-01-21 2021-01-19 95.041 426,309 -129 0.26% 40,516,849
2021-01-13 2021-01-11 99.075 426,438 +129 0.26% 42,249,528
2021-01-11 2021-01-07 95.584 426,309 +6,444 0.26% 40,748,373
2021-01-05 2020-12-31 93.334 419,865 -515 0.26% 39,187,754
2021-01-04 2020-12-29 93.489 420,380 +322 0.26% 39,301,051
2020-12-28 2020-12-22 95.351 420,058 -129 0.26% 40,053,107
2020-12-23 2020-12-21 96.515 420,187 -322 0.26% 40,554,407
2020-12-22 2020-12-18 92.170 420,509 +515 0.26% 38,758,486
2020-12-21 2020-12-17 92.248 419,994 +645 0.26% 38,743,603
2020-12-17 2020-12-15 90.851 419,349 -1,289 0.26% 38,098,474
2020-12-16 2020-12-14 91.084 420,638 -645 0.26% 38,313,486
2020-12-15 2020-12-11 92.015 421,283 -128 0.26% 38,764,456
2020-12-14 2020-12-10 91.162 421,411 +1,675 0.26% 38,416,589
2020-12-11 2020-12-09 93.800 419,736 +129 0.26% 39,371,104
2020-12-10 2020-12-08 91.782 419,607 -3,609 0.26% 38,512,573
2020-12-08 2020-12-04 91.550 423,216 -1,289 0.26% 38,745,311
2020-12-07 2020-12-03 92.170 424,505 +6,445 0.26% 39,126,799
2020-12-04 2020-12-02 92.558 418,060 +322 0.26% 38,694,936
2020-12-03 2020-12-01 92.326 417,738 -322 0.26% 38,567,902
2020-12-02 2020-11-30 94.727 418,060 +4,253 0.26% 39,601,515
2020-12-01 2020-11-27 97.107 413,807 +9,450 0.25% 40,183,532
2020-11-30 2020-11-26 97.424 404,357 +189 0.25% 39,394,192
2020-11-27 2020-11-25 100.598 404,168 +252 0.25% 40,658,377
2020-11-26 2020-11-24 100.836 403,916 -631 0.25% 40,729,161
2020-11-24 2020-11-20 96.234 404,547 +3,782 0.25% 38,931,277
2020-11-20 2020-11-18 95.520 400,765 +1,134 0.25% 38,281,164
2020-11-19 2020-11-17 94.727 399,631 +126 0.25% 37,855,794
2020-11-18 2020-11-16 95.044 399,505 -315 0.25% 37,970,638
2020-11-17 2020-11-13 92.029 399,820 +315 0.25% 36,795,217
2020-11-16 2020-11-12 93.537 399,505 +126 0.25% 37,368,433
2020-11-13 2020-11-11 92.029 399,379 +165,941 0.25% 36,754,632
2020-11-12 2020-11-10 97.900 233,438 -5,988 0.15% 22,853,650
2020-11-11 2020-11-09 86.000 239,426 +1,576 0.15% 20,590,621
2020-11-10 2020-11-06 86.635 237,850 +1,324 0.15% 20,606,046
2020-11-09 2020-11-05 84.731 236,526 -631 0.15% 20,040,982
2020-11-06 2020-11-04 84.255 237,157 +126 0.15% 19,981,557
2020-11-04 2020-11-02 80.605 237,031 +631 0.15% 19,105,910
2020-11-02 2020-10-29 81.954 236,400 +252 0.15% 19,373,882
2020-10-30 2020-10-28 82.668 236,148 +63 0.15% 19,521,845
2020-10-29 2020-10-27 82.589 236,085 +315 0.15% 19,497,907
2020-10-28 2020-10-23 84.017 235,770 -2,836 0.15% 19,808,581
2020-10-22 2020-10-20 82.668 238,606 +819 0.15% 19,725,042
2020-10-21 2020-10-19 82.668 237,787 +378 0.15% 19,657,337
2020-10-16 2020-10-14 81.240 237,409 -756 0.15% 19,287,058
2020-10-14 2020-10-09 82.033 238,165 -126 0.15% 19,537,426
2020-10-12 2020-10-08 82.509 238,291 +630 0.15% 19,661,192
2020-10-09 2020-10-07 83.382 237,661 -315 0.15% 19,816,616
2020-10-08 2020-10-06 82.112 237,976 -4,916 0.15% 19,540,801
2020-10-06 2020-09-30 76.480 242,892 -252 0.15% 18,576,295
2020-10-05 2020-09-29 75.845 243,144 -3,592 0.15% 18,441,248
2020-09-28 2020-09-24 73.465 246,736 +252 0.16% 18,126,434
2020-09-25 2020-09-23 76.480 246,484 +3,088 0.16% 18,851,010
2020-09-23 2020-09-21 75.686 243,396 -1,260 0.15% 18,421,741
2020-09-22 2020-09-18 74.814 244,656 +441 0.15% 18,303,596
2020-09-18 2020-09-16 73.544 244,215 +12,604 0.15% 17,960,604
2020-09-17 2020-09-15 74.576 231,611 -26,406 0.15% 17,272,528
2020-09-14 2020-09-10 69.260 258,017 +441 0.16% 17,870,283
2020-09-10 2020-09-08 70.371 257,576 -315 0.16% 18,125,829
2020-09-09 2020-09-07 69.974 257,891 +126 0.16% 18,045,696
2020-09-08 2020-09-04 70.529 257,765 -2,836 0.16% 18,180,029
2020-09-04 2020-09-02 71.878 260,601 -2,521 0.16% 18,731,525
2020-09-03 2020-09-01 72.196 263,122 -25,210 0.17% 18,996,230
2020-09-01 2020-08-28 72.275 288,332 -693 0.18% 20,839,154
2020-08-31 2020-08-27 72.354 289,025 -36,742 0.18% 20,912,170
2020-08-28 2020-08-26 70.926 325,767 +315 0.21% 23,105,399
2020-08-27 2020-08-25 71.640 325,452 -126 0.20% 23,315,437
2020-08-26 2020-08-24 69.101 325,578 -1,891 0.20% 22,497,904
2020-08-25 2020-08-21 68.467 327,469 +3,592 0.21% 22,420,735
2020-08-24 2020-08-20 67.753 323,877 -693 0.20% 21,943,548
2020-08-21 2020-08-19 68.387 324,570 -6,302 0.20% 22,196,500
2020-08-20 2020-08-18 69.498 330,872 +28,990 0.21% 22,994,977
2020-08-19 2020-08-17 70.767 301,882 -9,201 0.19% 21,363,428
2020-08-14 2020-08-12 70.529 311,083 -630 0.20% 21,940,519
2020-08-13 2020-08-11 70.609 311,713 -2,773 0.20% 22,009,683
2020-08-12 2020-08-10 68.705 314,486 -694 0.20% 21,606,681
2020-08-10 2020-08-06 69.498 315,180 -1,197 0.20% 21,904,413
2020-08-07 2020-08-05 70.212 316,377 -1,765 0.20% 22,213,502
2020-08-06 2020-08-04 68.229 318,142 -1,323 0.20% 21,706,426
2020-08-03 2020-07-30 66.642 319,465 -7,878 0.20% 21,289,793
2020-07-31 2020-07-29 66.642 327,343 -8,571 0.21% 21,814,798
2020-07-30 2020-07-28 66.880 335,914 -441 0.21% 22,465,937
2020-07-29 2020-07-27 65.214 336,355 +3,151 0.21% 21,935,047
2020-07-28 2020-07-24 68.229 333,204 +5,735 0.21% 22,734,087
2020-07-27 2020-07-23 70.053 327,469 -567 0.21% 22,940,335
2020-07-24 2020-07-22 70.053 328,036 -19,538 0.21% 22,980,055
2020-07-23 2020-07-21 69.815 347,574 -1,764 0.22% 24,266,035
2020-07-22 2020-07-20 69.974 349,338 -20,420 0.22% 24,444,619
2020-07-21 2020-07-17 67.753 369,758 -756 0.23% 25,052,110
2020-07-20 2020-07-16 68.705 370,514 +819 0.23% 25,456,071
2020-07-17 2020-07-15 68.070 369,695 -5,735 0.23% 25,165,162
2020-07-16 2020-07-14 69.657 375,430 +1,702 0.24% 26,151,244
2020-07-15 2020-07-13 81.653 373,728 -7,185 0.24% 30,516,060
2020-07-14 2020-07-10 78.623 380,913 -16,172 0.24% 29,948,409
2020-07-13 2020-07-09 79.464 397,085 -60,704 0.27% 31,554,156
2020-07-10 2020-07-08 78.791 457,789 -7,781 0.31% 36,069,680
2020-07-09 2020-07-07 78.033 465,570 +2,376 0.31% 36,330,035
2020-07-08 2020-07-06 80.643 463,194 -10,098 0.31% 37,353,347
2020-07-06 2020-07-02 80.643 473,292 -1,069 0.32% 38,167,680
2020-07-02 2020-06-29 76.350 474,361 -7,544 0.32% 36,217,407
2020-06-30 2020-06-26 77.192 481,905 -3,860 0.32% 37,199,051
2020-06-29 2020-06-24 78.118 485,765 +772 0.32% 37,946,811
2020-06-26 2020-06-23 77.023 484,993 +4,158 0.32% 37,355,767
2020-06-24 2020-06-22 78.118 480,835 +1,781 0.32% 37,561,691
2020-06-23 2020-06-19 79.970 479,054 +209,199 0.32% 38,309,736
2020-06-22 2020-06-18 78.959 269,855 +5,286 0.18% 21,307,593
2020-06-19 2020-06-17 82.916 264,569 -1,069 0.18% 21,936,951
2020-06-18 2020-06-16 80.811 265,638 +2,970 0.18% 21,466,563
2020-06-17 2020-06-15 78.875 262,668 +3,564 0.18% 20,718,001
2020-06-16 2020-06-12 82.327 259,104 +17,700 0.17% 21,331,140
2020-06-11 2020-06-09 86.451 241,404 -178 0.16% 20,869,690
2020-06-10 2020-06-08 86.872 241,582 -594 0.16% 20,986,758
2020-06-09 2020-06-05 83.673 242,176 +3,148 0.16% 20,263,692
2020-06-08 2020-06-04 82.579 239,028 +3,208 0.16% 19,738,715
2020-06-05 2020-06-03 81.653 235,820 +2,970 0.16% 19,255,440
2020-06-03 2020-06-01 80.222 232,850 +593 0.16% 18,679,714
2020-06-02 2020-05-29 78.707 232,257 -151,463 0.16% 18,280,224
2020-05-29 2020-05-27 76.350 383,720 +3,623 0.26% 29,296,977
2020-05-26 2020-05-22 78.118 380,097 +2,673 0.25% 29,692,277
2020-05-25 2020-05-21 84.936 377,424 +3,445 0.25% 32,056,918
2020-05-22 2020-05-20 86.115 373,979 -951 0.25% 32,205,047
2020-05-21 2020-05-19 88.303 374,930 +3,089 0.25% 33,107,529
2020-05-20 2020-05-18 92.344 371,841 +357 0.25% 34,337,209
2020-05-13 2020-05-11 96.805 371,484 -594 0.25% 35,961,603
2020-05-12 2020-05-08 95.122 372,078 -594 0.25% 35,392,686
2020-05-11 2020-05-07 93.522 372,672 +594 0.25% 34,853,140
2020-04-27 2020-04-23 96.721 372,078 +594 0.25% 35,987,784
2020-04-23 2020-04-21 99.078 371,484 -476 0.25% 36,805,919
2020-04-21 2020-04-17 101.688 371,960 -1,485 0.25% 37,823,722
2020-04-20 2020-04-16 98.573 373,445 -653 0.25% 36,811,595
2020-04-17 2020-04-15 97.310 374,098 +475 0.25% 36,403,598
2020-04-15 2020-04-09 97.226 373,623 +297 0.25% 36,325,925
2020-04-14 2020-04-08 95.290 373,326 +297 0.25% 35,574,250
2020-04-09 2020-04-07 95.458 373,029 -713 0.25% 35,608,751
2020-04-08 2020-04-06 93.943 373,742 +357 0.25% 35,110,514
2020-04-06 2020-04-02 94.112 373,385 +594 0.25% 35,139,838
2020-04-02 2020-03-31 94.364 372,791 -357 0.25% 35,178,079
2020-03-30 2020-03-26 92.933 373,148 -237 0.25% 34,677,779
2020-03-26 2020-03-24 92.849 373,385 +5,286 0.25% 34,668,374
2020-03-25 2020-03-23 92.091 368,099 +1,485 0.25% 33,898,700
2020-03-24 2020-03-20 103.540 366,614 -237 0.25% 37,959,042
2020-03-23 2020-03-19 101.856 366,851 -25,541 0.25% 37,365,962
2020-03-18 2020-03-16 107.159 392,392 -15,206 0.26% 42,048,416
2020-03-13 2020-03-11 107.159 407,598 +3,088 0.27% 43,677,879
2020-03-12 2020-03-10 111.116 404,510 +654 0.27% 44,947,370
2020-03-11 2020-03-09 109.179 403,856 +10,097 0.27% 44,092,792
2020-03-09 2020-03-05 119.702 393,759 -4,157 0.26% 47,133,662
2020-03-06 2020-03-04 109.011 397,916 +415 0.27% 43,377,274
2020-03-05 2020-03-03 109.769 397,501 +594 0.27% 43,633,184
2020-03-04 2020-03-02 111.789 396,907 +5,346 0.27% 44,369,846
2020-03-03 2020-02-28 114.735 391,561 +2,376 0.26% 44,925,857
2020-02-28 2020-02-26 116.419 389,185 +2,614 0.26% 45,308,466
2020-02-25 2020-02-21 119.533 386,571 -594 0.26% 46,208,163
2020-02-24 2020-02-20 121.722 387,165 -594 0.26% 47,126,531
2020-02-14 2020-02-12 118.860 387,759 -713 0.26% 46,089,041
2020-02-11 2020-02-07 115.914 388,472 +1,782 0.26% 45,029,254
2020-02-10 2020-02-06 115.325 386,690 +3,267 0.26% 44,594,839
2020-02-07 2020-02-05 115.156 383,423 +3,266 0.26% 44,153,522
2020-02-06 2020-02-04 114.567 380,157 +10,870 0.25% 43,553,414
2020-02-03 2020-01-30 119.028 369,287 +2,079 0.25% 43,955,631
2020-01-31 2020-01-29 121.470 367,208 +6,237 0.25% 44,604,590
2020-01-30 2020-01-24 127.110 360,971 +2,376 0.24% 45,882,846
2020-01-23 2020-01-21 127.194 358,595 +3,564 0.24% 45,611,020
2020-01-21 2020-01-17 132.497 355,031 +1,782 0.24% 47,040,518
2020-01-20 2020-01-16 132.581 353,249 +1,188 0.24% 46,834,144
2020-01-17 2020-01-15 135.191 352,061 -594 0.24% 47,595,353
2020-01-16 2020-01-14 132.413 352,655 -594 0.24% 46,696,019
2020-01-15 2020-01-13 130.056 353,249 -1,188 0.24% 45,942,065
2020-01-14 2020-01-10 130.140 354,437 +1,782 0.24% 46,126,407
2020-01-13 2020-01-09 130.056 352,655 +4,751 0.24% 45,864,812
2020-01-10 2020-01-08 130.308 347,904 -415 0.23% 45,334,775
2020-01-09 2020-01-07 129.635 348,319 -119 0.23% 45,154,285
2020-01-08 2020-01-06 128.288 348,438 +297 0.23% 44,700,416
2020-01-07 2020-01-03 128.456 348,141 +475 0.23% 44,720,927
2020-01-03 2019-12-31 129.635 347,666 +2,613 0.23% 45,069,634
2020-01-02 2019-12-27 130.813 345,053 +832 0.23% 45,137,543
2019-12-20 2019-12-18 130.308 344,221 -238 0.23% 44,854,850
2019-12-19 2019-12-17 130.982 344,459 -891 0.23% 45,117,831
2019-12-16 2019-12-12 125.594 345,350 -475 0.23% 43,373,990
2019-12-13 2019-12-11 124.921 345,825 +475 0.23% 43,200,759
2019-12-12 2019-12-10 125.678 345,350 -475 0.23% 43,403,061
2019-12-11 2019-12-09 125.931 345,825 -119 0.23% 43,550,091
2019-12-10 2019-12-06 126.184 345,944 -1,187 0.23% 43,652,440
2019-12-09 2019-12-05 125.173 347,131 +1,781 0.23% 43,451,568
2019-12-06 2019-12-04 123.153 345,350 +594 0.23% 42,530,930
2019-12-03 2019-11-29 126.782 344,756 +6,788 0.23% 43,708,760
2019-12-02 2019-11-28 129.096 337,968 -408 0.23% 43,630,384
2019-11-29 2019-11-27 129.525 338,376 -700 0.23% 43,828,085
2019-11-27 2019-11-25 128.496 339,076 +700 0.23% 43,569,961
2019-11-26 2019-11-22 129.953 338,376 +175 0.23% 43,973,115
2019-11-22 2019-11-20 132.182 338,201 -292 0.23% 44,704,140
2019-11-21 2019-11-19 132.354 338,493 +409 0.23% 44,800,769
2019-11-18 2019-11-14 133.211 338,084 -3,383 0.23% 45,036,446
2019-11-15 2019-11-13 132.011 341,467 -292 0.23% 45,077,305
2019-11-14 2019-11-12 135.182 341,759 -408 0.23% 46,199,804
2019-11-12 2019-11-08 122.410 342,167 -992 0.23% 41,884,642
2019-11-06 2019-11-04 119.324 343,159 +875 0.23% 40,947,096
2019-11-04 2019-10-31 117.952 342,284 +292 0.23% 40,373,232
2019-10-29 2019-10-25 118.295 341,992 -117 0.23% 40,456,054
2019-10-22 2019-10-18 120.438 342,109 -175 0.23% 41,203,044
2019-10-17 2019-10-15 120.610 342,284 -1,575 0.23% 41,282,803
2019-10-14 2019-10-10 113.066 343,859 +117 0.23% 38,878,874
2019-10-11 2019-10-09 109.723 343,742 +2,333 0.23% 37,716,471
2019-10-10 2019-10-08 112.552 341,409 +2,333 0.23% 38,426,265
2019-10-08 2019-10-03 113.838 339,076 +1,808 0.23% 38,599,672
2019-09-23 2019-09-19 121.210 337,268 -291 0.23% 40,880,202
2019-09-17 2019-09-13 121.124 337,559 -584 0.23% 40,886,538
2019-09-16 2019-09-12 119.153 338,143 -291 0.23% 40,290,595
2019-09-13 2019-09-11 115.552 338,434 +1,050 0.23% 39,106,807
2019-09-12 2019-09-10 118.810 337,384 -59 0.23% 40,084,475
2019-09-11 2019-09-09 115.124 337,443 +992 0.23% 38,847,665
2019-09-10 2019-09-06 114.352 336,451 -583 0.23% 38,473,893
2019-09-09 2019-09-05 111.438 337,034 -117 0.23% 37,558,267
2019-09-06 2019-09-04 107.666 337,151 +58 0.23% 36,299,661
2019-09-05 2019-09-03 106.294 337,093 +2,334 0.23% 35,831,080
2019-09-03 2019-08-30 106.294 334,759 +1,749 0.23% 35,582,989
2019-09-02 2019-08-29 106.552 333,010 +1,167 0.23% 35,482,719
2019-08-30 2019-08-28 106.894 331,843 +2,333 0.23% 35,472,157
2019-08-29 2019-08-27 106.809 329,510 +1,167 0.22% 35,194,526
2019-08-28 2019-08-26 105.609 328,343 +1,516 0.22% 34,675,837
2019-08-27 2019-08-23 109.980 326,827 +1,342 0.22% 35,944,551
2019-08-26 2019-08-22 113.752 325,485 +3,499 0.22% 37,024,601
2019-08-23 2019-08-21 116.152 321,986 +1,167 0.22% 37,399,411
2019-08-22 2019-08-20 114.781 320,819 +1,750 0.22% 36,823,846
2019-08-20 2019-08-16 109.895 319,069 +875 0.22% 35,063,973
2019-08-16 2019-08-14 107.752 318,194 +1,166 0.22% 34,285,915
2019-08-15 2019-08-13 107.837 317,028 +1,167 0.22% 34,187,453
2019-08-14 2019-08-12 108.437 315,861 +1,517 0.22% 34,251,139
2019-08-13 2019-08-09 108.266 314,344 +2,333 0.21% 34,032,747
2019-08-12 2019-08-08 111.095 312,011 -59 0.21% 34,662,780
2019-08-09 2019-08-07 108.352 312,070 +3,617 0.21% 33,813,302
2019-08-08 2019-08-06 108.866 308,453 +2,333 0.21% 33,580,039
2019-08-07 2019-08-05 111.523 306,120 +4,083 0.21% 34,139,526
2019-08-06 2019-08-02 115.381 302,037 +2,333 0.21% 34,849,270
2019-08-02 2019-07-31 118.210 299,704 +1,750 0.20% 35,427,890
2019-07-31 2019-07-29 118.810 297,954 +1,166 0.20% 35,399,810
2019-07-29 2019-07-25 120.267 296,788 -641 0.20% 35,693,776
2019-07-26 2019-07-24 119.581 297,429 -292 0.20% 35,566,899
2019-07-24 2019-07-22 121.210 297,721 -233 0.20% 36,086,716
2019-07-23 2019-07-19 121.638 297,954 -758 0.20% 36,242,663
2019-07-22 2019-07-18 120.181 298,712 -467 0.20% 35,899,563
2019-07-19 2019-07-17 118.810 299,179 -19,832 0.20% 35,545,352
2019-07-18 2019-07-16 118.124 319,011 -350 0.22% 37,682,817
2019-07-17 2019-07-15 130.865 319,361 -700 0.22% 41,793,209
2019-07-16 2019-07-12 131.771 320,061 +14,787 0.22% 42,174,875
2019-07-15 2019-07-11 129.234 305,274 -2,979 0.22% 39,451,724
2019-07-12 2019-07-10 128.418 308,253 -3,145 0.22% 39,585,288
2019-07-11 2019-07-09 128.146 311,398 -79,049 0.22% 39,904,500
2019-07-10 2019-07-08 128.690 390,447 +220 0.28% 50,246,646
2019-07-04 2019-07-02 131.409 390,227 -165 0.28% 51,279,285
2019-06-26 2019-06-24 126.606 390,392 +114,204 0.28% 49,425,829
2019-06-24 2019-06-20 128.871 276,188 -17,379 0.20% 35,592,709
2019-06-17 2019-06-13 124.702 293,567 +276 0.21% 36,608,532
2019-06-13 2019-06-11 129.053 293,291 -55 0.21% 37,849,955
2019-06-12 2019-06-10 126.968 293,346 -26,261 0.21% 37,245,598
2019-06-11 2019-06-06 123.887 319,607 -276 0.23% 39,595,100
2019-06-06 2019-06-04 117.815 319,883 -166 0.23% 37,686,964
2019-06-05 2019-06-03 116.184 320,049 -81,653 0.23% 37,184,431
2019-06-04 2019-05-31 117.815 401,702 +275 0.29% 47,326,457
2019-05-30 2019-05-28 119.627 401,427 +276 0.29% 48,021,658
2019-05-29 2019-05-27 122.074 401,151 -276 0.29% 48,970,227
2019-05-23 2019-05-21 124.431 401,427 +9,655 0.29% 49,949,801
2019-05-22 2019-05-20 127.421 391,772 -331 0.28% 49,920,090
2019-05-21 2019-05-17 125.971 392,103 +1,104 0.28% 49,393,706
2019-05-16 2019-05-14 127.693 390,999 +276 0.28% 49,927,898
2019-05-14 2019-05-09 124.159 390,723 -552 0.28% 48,511,666
2019-05-10 2019-05-08 124.884 391,275 +1,103 0.28% 48,863,881
2019-05-09 2019-05-07 125.971 390,172 +552 0.28% 49,150,455
2019-04-26 2019-04-24 131.228 389,620 -552 0.28% 51,128,900
2019-04-25 2019-04-23 132.406 390,172 +221 0.28% 51,661,018
2019-04-23 2019-04-17 131.771 389,951 -552 0.28% 51,384,376
2019-04-17 2019-04-15 131.318 390,503 +331 0.28% 51,280,164
2019-04-11 2019-04-09 130.684 390,172 +828 0.28% 50,989,177
2019-04-10 2019-04-08 132.587 389,344 +3,200 0.28% 51,621,956
2019-04-03 2019-04-01 149.715 386,144 -276 0.28% 57,811,732
2019-03-29 2019-03-27 145.275 386,420 +2,759 0.28% 56,137,073
2019-03-28 2019-03-26 145.909 383,661 -276 0.28% 55,979,649
2019-03-26 2019-03-22 146.000 383,937 -276 0.28% 56,054,715
2019-03-25 2019-03-21 145.094 384,213 +110 0.28% 55,746,811
2019-03-21 2019-03-19 147.722 384,103 +331 0.28% 56,740,342
2019-03-18 2019-03-14 149.897 383,772 +276 0.28% 57,526,167
2019-03-15 2019-03-13 146.815 383,496 +276 0.28% 56,303,125
2019-03-14 2019-03-12 152.072 383,220 -552 0.28% 58,276,944
2019-03-13 2019-03-11 152.616 383,772 -1,655 0.28% 58,569,567
2019-03-12 2019-03-08 146.090 385,427 -276 0.28% 56,307,185
2019-03-11 2019-03-07 148.447 385,703 +331 0.28% 57,256,337
2019-03-06 2019-03-04 148.990 385,372 -2,648 0.28% 57,416,751
2019-03-05 2019-03-01 144.822 388,020 -4,248 0.28% 56,193,687
2019-03-01 2019-02-27 148.084 392,268 +1,103 0.28% 58,088,689
2019-02-28 2019-02-26 150.531 391,165 -1,655 0.28% 58,882,503
2019-02-27 2019-02-25 146.815 392,820 -386 0.28% 57,672,031
2019-02-26 2019-02-22 143.553 393,206 -441 0.28% 56,445,842
2019-02-22 2019-02-20 140.018 393,647 -111 0.28% 55,117,825
2019-02-21 2019-02-19 136.575 393,758 -1,103 0.28% 53,777,336
2019-02-19 2019-02-15 132.859 394,861 +4,303 0.28% 52,460,793
2019-02-18 2019-02-14 135.215 390,558 -551 0.28% 52,809,372
2019-02-15 2019-02-13 134.309 391,109 +11,034 0.28% 52,529,426
2019-02-14 2019-02-12 133.946 380,075 +1,600 0.27% 50,909,682
2019-02-12 2019-02-08 141.922 378,475 +276 0.27% 53,713,766
2019-02-11 2019-02-04 141.740 378,199 +662 0.27% 53,606,045
2019-02-01 2019-01-30 136.756 377,537 -718 0.27% 51,630,390
2019-01-31 2019-01-29 135.125 378,255 +2,097 0.27% 51,111,540
2019-01-30 2019-01-28 134.581 376,158 +2,483 0.27% 50,623,644
2019-01-29 2019-01-25 136.031 373,675 +2,207 0.27% 50,831,319
2019-01-28 2019-01-24 133.946 371,468 +275 0.27% 49,756,805
2019-01-25 2019-01-23 130.321 371,193 +2,042 0.27% 48,374,368
2019-01-24 2019-01-22 130.412 369,151 +165 0.27% 48,141,707
2019-01-23 2019-01-21 128.690 368,986 -3,972 0.27% 47,484,829
2019-01-22 2019-01-18 124.159 372,958 +2,758 0.27% 46,305,986
2019-01-21 2019-01-17 121.440 370,200 +276 0.27% 44,957,055
2019-01-18 2019-01-16 122.165 369,924 +2,207 0.27% 45,191,738
2019-01-17 2019-01-15 121.077 367,717 +2,207 0.26% 44,522,220
2019-01-16 2019-01-14 120.896 365,510 +4,414 0.26% 44,188,752
2019-01-14 2019-01-10 120.987 361,096 +2,207 0.26% 43,687,841
2019-01-11 2019-01-09 121.077 358,889 +1,655 0.26% 43,453,349
2019-01-08 2019-01-04 115.459 357,234 +165 0.26% 41,245,717
2019-01-07 2019-01-03 115.187 357,069 -1,269 0.26% 41,129,586
2019-01-03 2018-12-31 117.452 358,338 -276 0.26% 42,087,634
2019-01-02 2018-12-27 118.721 358,614 +552 0.26% 42,575,051
2018-12-28 2018-12-24 118.630 358,062 +10,207 0.26% 42,477,067
2018-12-27 2018-12-20 123.615 347,855 +6,896 0.25% 43,000,080
2018-12-21 2018-12-19 125.609 340,959 +2,207 0.25% 42,827,432
2018-12-20 2018-12-18 122.527 338,752 +2,207 0.24% 41,506,413
2018-12-18 2018-12-14 127.421 336,545 +2,207 0.24% 42,882,995
2018-12-17 2018-12-13 127.693 334,338 +220 0.24% 42,692,676
2018-12-14 2018-12-12 127.512 334,118 +221 0.24% 42,604,023
2018-12-13 2018-12-11 124.521 333,897 +2,207 0.24% 41,577,263
2018-12-12 2018-12-10 124.521 331,690 +2,207 0.24% 41,302,444
2018-12-11 2018-12-07 126.878 329,483 +4,414 0.24% 41,803,986
2018-12-10 2018-12-06 129.959 325,069 +3,034 0.23% 42,245,587
2018-12-07 2018-12-05 131.409 322,035 +4,303 0.23% 42,318,252
2018-12-06 2018-12-04 134.128 317,732 +7,338 0.23% 42,616,651
2018-12-05 2018-12-03 139.479 310,394 +386 0.22% 43,293,529
2018-12-04 2018-11-30 136.896 310,008 +7,238 0.22% 42,438,955
2018-12-03 2018-11-29 135.882 302,770 +4,228 0.22% 41,140,869
2018-11-30 2018-11-28 137.358 298,542 +4,661 0.22% 41,007,001
2018-11-29 2018-11-27 135.882 293,881 +11,924 0.22% 39,933,018
2018-11-28 2018-11-26 137.173 281,957 +380 0.21% 38,676,906
2018-11-27 2018-11-23 139.572 281,577 +7,696 0.21% 39,300,130
2018-11-26 2018-11-22 143.907 273,881 +4,716 0.20% 39,413,444
2018-11-22 2018-11-20 143.999 269,165 +108 0.20% 38,759,607
2018-11-21 2018-11-19 145.568 269,057 +922 0.20% 39,165,996
2018-11-20 2018-11-16 150.457 268,135 +162 0.20% 40,342,736
2018-11-15 2018-11-13 146.675 267,973 +1,139 0.20% 39,304,841
2018-11-14 2018-11-12 166.231 266,834 -4,011 0.20% 44,356,149
2018-11-13 2018-11-09 166.508 270,845 -1,952 0.20% 45,097,857
2018-11-09 2018-11-07 167.984 272,797 -10,081 0.20% 45,825,521
2018-11-08 2018-11-06 166.508 282,878 -3,415 0.21% 47,101,448
2018-11-07 2018-11-05 167.523 286,293 -15,014 0.21% 47,960,583
2018-11-06 2018-11-02 168.999 301,307 -13,496 0.22% 50,920,489
2018-11-05 2018-11-01 169.644 314,803 -16,531 0.23% 53,404,576
2018-10-26 2018-10-24 171.120 331,334 -271 0.24% 56,698,007
2018-10-25 2018-10-23 169.275 331,605 -488 0.24% 56,132,582
2018-10-24 2018-10-22 168.537 332,093 +542 0.24% 55,970,108
2018-10-23 2018-10-19 167.523 331,551 +1,246 0.24% 55,542,326
2018-10-16 2018-10-12 159.036 330,305 +4,337 0.24% 52,530,349
2018-10-15 2018-10-11 157.560 325,968 +6,395 0.24% 51,359,491
2018-10-12 2018-10-10 161.065 319,573 +4,336 0.23% 51,472,137
2018-09-26 2018-09-21 169.737 315,237 -867 0.23% 53,507,282
2018-09-20 2018-09-18 162.541 316,104 +3,686 0.23% 51,379,961
2018-09-19 2018-09-17 162.541 312,418 +705 0.23% 50,780,834
2018-09-17 2018-09-13 157.560 311,713 +5,149 0.23% 49,113,475
2018-09-14 2018-09-12 158.021 306,564 +3,794 0.22% 48,443,598
2018-09-13 2018-09-11 157.375 302,770 +6,612 0.22% 47,648,556
2018-09-12 2018-09-10 160.696 296,158 +6,179 0.22% 47,591,511
2018-09-11 2018-09-07 159.313 289,979 +8,889 0.21% 46,197,318
2018-09-10 2018-09-06 157.468 281,090 +1,898 0.21% 44,262,587
2018-09-07 2018-09-05 156.730 279,192 +4,878 0.20% 43,757,674
2018-09-06 2018-09-04 159.036 274,314 +3,902 0.20% 43,625,771
2018-09-05 2018-09-03 158.851 270,412 +4,336 0.20% 42,955,323
2018-09-03 2018-08-30 159.866 266,076 +8,673 0.20% 42,536,538
2018-08-31 2018-08-29 161.434 257,403 +5,691 0.19% 41,553,684
2018-08-30 2018-08-28 161.158 251,712 +2,385 0.18% 40,565,301
2018-08-29 2018-08-27 160.604 249,327 +4,336 0.18% 40,042,940
2018-08-28 2018-08-24 159.958 244,991 -217 0.18% 39,188,361
2018-08-21 2018-08-17 157.652 245,208 +379 0.18% 38,657,572
2018-08-17 2018-08-15 163.187 244,829 -650 0.18% 39,952,924
2018-08-16 2018-08-14 161.988 245,479 +542 0.18% 39,764,611
2018-08-15 2018-08-13 161.527 244,937 -813 0.18% 39,563,838
2018-08-14 2018-08-10 160.420 245,750 -434 0.18% 39,423,120
2018-08-08 2018-08-06 159.589 246,184 +434 0.18% 39,288,351
2018-08-07 2018-08-03 160.512 245,750 -163 0.18% 39,445,790
2018-08-06 2018-08-02 158.944 245,913 +542 0.18% 39,086,307
2018-07-30 2018-07-26 160.696 245,371 -542 0.18% 39,430,226
2018-07-27 2018-07-25 163.279 245,913 +434 0.18% 40,152,504
2018-07-23 2018-07-19 160.512 245,479 -813 0.18% 39,402,291
2018-07-20 2018-07-18 157.929 246,292 -434 0.18% 38,896,627
2018-07-19 2018-07-17 158.944 246,726 -759 0.18% 39,215,529
2018-07-17 2018-07-13 157.191 247,485 -54 0.18% 38,902,396
2018-07-16 2018-07-12 175.792 247,539 -2,276 0.18% 43,515,358
2018-07-13 2018-07-11 174.816 249,815 +13,410 0.18% 43,671,621
2018-07-12 2018-07-10 175.694 236,405 -512 0.18% 41,535,015
2018-07-11 2018-07-09 175.304 236,917 -1,588 0.18% 41,532,471
2018-07-10 2018-07-06 175.694 238,505 -8,862 0.19% 41,903,973
2018-07-09 2018-07-05 174.425 247,367 -1,025 0.19% 43,147,092
2018-07-06 2018-07-04 176.475 248,392 -17,365 0.19% 43,835,023
2018-07-05 2018-07-03 174.913 265,757 -12,499 0.21% 46,484,475
2018-07-04 2018-06-29 176.768 278,256 -44,361 0.22% 49,186,758
2018-07-03 2018-06-28 175.011 322,617 +154 0.25% 56,461,544
2018-06-29 2018-06-27 177.256 322,463 -3,484 0.25% 57,158,516
2018-06-27 2018-06-25 179.794 325,947 +154 0.25% 58,603,267
2018-06-26 2018-06-22 179.208 325,793 +666 0.25% 58,384,779
2018-06-25 2018-06-21 182.136 325,127 +256 0.25% 59,217,476
2018-06-22 2018-06-20 182.527 324,871 +102 0.25% 59,297,689
2018-06-21 2018-06-19 181.356 324,769 +205 0.25% 58,898,670
2018-06-15 2018-06-13 190.140 324,564 +154 0.25% 61,712,695
2018-06-13 2018-06-11 191.019 324,410 +102,451 0.25% 61,968,398
2018-06-12 2018-06-08 192.580 221,959 -1,691 0.17% 42,744,974
2018-06-08 2018-06-06 192.385 223,650 +1,025 0.17% 43,026,968
2018-06-07 2018-06-05 192.483 222,625 +153 0.17% 42,851,503
2018-06-05 2018-06-01 189.262 222,472 -512 0.17% 42,105,457
2018-06-04 2018-05-31 187.114 222,984 +42,671 0.17% 41,723,528
2018-06-01 2018-05-30 188.871 180,313 -6,147 0.14% 34,055,967
2018-05-30 2018-05-28 189.359 186,460 -51,226 0.14% 35,307,960
2018-05-29 2018-05-25 189.750 237,686 -8,862 0.18% 45,100,886
2018-05-28 2018-05-24 190.921 246,548 -51,225 0.19% 47,071,230
2018-05-25 2018-05-23 190.921 297,773 -51,430 0.23% 56,851,166
2018-05-24 2018-05-21 190.140 349,203 +307 0.27% 66,397,562
2018-05-23 2018-05-18 190.336 348,896 +513 0.27% 66,407,299
2018-05-17 2018-05-15 189.359 348,383 -52 0.27% 65,969,607
2018-05-08 2018-05-04 188.676 348,435 -1,536 0.27% 65,741,384
2018-04-30 2018-04-26 186.041 349,971 +102 0.27% 65,108,871
2018-04-26 2018-04-24 189.555 349,869 +615 0.27% 66,319,295
2018-04-25 2018-04-23 190.628 349,254 +614 0.27% 66,577,709
2018-04-24 2018-04-20 186.041 348,640 +1,025 0.27% 64,861,251
2018-04-20 2018-04-18 189.359 347,615 +512 0.27% 65,824,179
2018-04-17 2018-04-13 188.676 347,103 +615 0.27% 65,490,067
2018-04-16 2018-04-12 192.385 346,488 +51 0.27% 66,659,191
2018-04-13 2018-04-11 193.947 346,437 -512 0.27% 67,190,419
2018-04-12 2018-04-10 190.726 346,949 +256 0.27% 66,172,175
2018-04-11 2018-04-09 190.140 346,693 -14,138 0.27% 65,920,310
2018-04-10 2018-04-06 187.895 360,831 +410 0.28% 67,798,454
2018-04-09 2018-04-04 192.580 360,421 +512 0.28% 69,410,055
2018-04-03 2018-03-28 190.336 359,909 -15,675 0.28% 68,503,464
2018-03-29 2018-03-27 192.971 375,584 +1,024 0.29% 72,476,793
2018-03-28 2018-03-26 192.873 374,560 +513 0.29% 72,242,630
2018-03-27 2018-03-23 191.312 374,047 +5,122 0.29% 71,559,527
2018-03-26 2018-03-22 198.144 368,925 +1,178 0.29% 73,100,330
2018-03-22 2018-03-20 199.901 367,747 +256 0.29% 73,513,027
2018-03-16 2018-03-14 205.367 367,491 +1,025 0.29% 75,470,574
2018-03-13 2018-03-09 204.586 366,466 +615 0.28% 74,973,913
2018-03-09 2018-03-07 205.562 365,851 +102 0.28% 75,205,192
2018-02-13 2018-02-09 205.562 365,749 +2,152 0.28% 75,184,225
2018-02-12 2018-02-08 206.734 363,597 +2,049 0.28% 75,167,734
2018-02-09 2018-02-07 206.538 361,548 -18,442 0.28% 74,673,557
2018-02-08 2018-02-06 207.124 379,990 +2,049 0.30% 78,705,079
2018-02-07 2018-02-05 208.881 377,941 +2,408 0.29% 78,944,703
2018-02-06 2018-02-02 212.785 375,533 -102 0.29% 79,907,918
2018-01-30 2018-01-26 211.419 375,635 +256 0.29% 79,416,312
2018-01-29 2018-01-25 211.809 375,379 -512 0.29% 79,508,749
2018-01-25 2018-01-23 211.809 375,891 +512 0.29% 79,617,195
2018-01-18 2018-01-16 212.785 375,379 -154 0.29% 79,875,149
2018-01-17 2018-01-15 212.200 375,533 +205 0.29% 79,687,988
2018-01-16 2018-01-12 216.104 375,328 -922 0.29% 81,109,887
2018-01-12 2018-01-10 209.857 376,250 -1,025 0.29% 78,958,735
2018-01-11 2018-01-09 204.977 377,275 -307 0.29% 77,332,586
2018-01-10 2018-01-08 200.682 377,582 +1,947 0.29% 75,773,894
2018-01-09 2018-01-05 199.315 375,635 +1,536 0.29% 74,869,857
2018-01-08 2018-01-04 196.973 374,099 +2,049 0.29% 73,687,347
2018-01-05 2018-01-03 198.339 372,050 +2,049 0.29% 73,792,160
2018-01-04 2018-01-02 200.682 370,001 +2,049 0.29% 74,252,524
2018-01-03 2017-12-29 199.901 367,952 +4,098 0.29% 73,554,006
2018-01-02 2017-12-28 201.853 363,854 +3,484 0.28% 73,445,113
2017-12-29 2017-12-27 201.463 360,370 +1,537 0.28% 72,601,156
2017-12-28 2017-12-22 199.315 358,833 +512 0.28% 71,520,959
2017-12-27 2017-12-21 206.538 358,321 +1,895 0.28% 74,007,058
2017-12-22 2017-12-20 204.781 356,426 +2,049 0.28% 72,989,447
2017-12-21 2017-12-19 203.025 354,377 +1,332 0.28% 71,947,230
2017-12-20 2017-12-18 199.511 353,045 +1,076 0.27% 70,436,241
2017-12-19 2017-12-15 197.949 351,969 +5,327 0.27% 69,671,888
2017-12-18 2017-12-14 200.487 346,642 +3,074 0.27% 69,497,124
2017-12-15 2017-12-13 201.268 343,568 +6,966 0.27% 69,149,108
2017-12-14 2017-12-12 203.025 336,602 +6,301 0.26% 68,338,468
2017-12-13 2017-12-11 204.977 330,301 +6,147 0.26% 67,704,011
2017-12-12 2017-12-08 206.734 324,154 +4,098 0.25% 67,013,539
2017-12-08 2017-12-06 206.148 320,056 +512 0.25% 65,978,904
2017-12-07 2017-12-05 206.929 319,544 +1,332 0.25% 66,122,877
2017-12-06 2017-12-04 213.371 318,212 +256 0.25% 67,897,209
2017-12-04 2017-11-30 221.681 317,956 +3,546 0.25% 70,484,798
2017-11-29 2017-11-27 219.310 314,410 +253 0.25% 68,953,276
2017-11-27 2017-11-23 218.125 314,157 +507 0.25% 68,525,370
2017-11-23 2017-11-21 217.137 313,650 +6,579 0.25% 68,104,932
2017-11-22 2017-11-20 219.310 307,071 -506 0.24% 67,343,760
2017-11-21 2017-11-17 221.286 307,577 +4,302 0.24% 68,062,431
2017-11-20 2017-11-16 222.076 303,275 +5,315 0.24% 67,350,139
2017-11-14 2017-11-10 225.830 297,960 -20,043 0.23% 67,288,334
2017-11-08 2017-11-06 230.177 318,003 -759 0.25% 73,196,905
2017-11-07 2017-11-03 222.274 318,762 -456 0.25% 70,852,412
2017-11-01 2017-10-30 220.693 319,218 -202 0.25% 70,449,209
2017-10-30 2017-10-26 220.496 319,420 +455 0.25% 70,430,679
2017-10-19 2017-10-17 225.633 318,965 +1,012 0.25% 71,968,875
2017-10-18 2017-10-16 227.806 317,953 -911 0.25% 72,431,555
2017-10-12 2017-10-10 232.548 318,864 +760 0.25% 74,151,088
2017-10-11 2017-10-09 231.757 318,104 -507 0.25% 73,722,952
2017-10-09 2017-10-04 229.386 318,611 -506 0.25% 73,085,052
2017-10-04 2017-09-29 224.842 319,117 -253 0.25% 71,750,970
2017-09-29 2017-09-27 215.951 319,370 +4,049 0.25% 68,968,353
2017-09-28 2017-09-26 214.371 315,321 +4,049 0.25% 67,595,566
2017-09-27 2017-09-25 213.778 311,272 +5,568 0.24% 66,543,079
2017-09-26 2017-09-22 218.322 305,704 -101 0.24% 66,741,963
2017-09-25 2017-09-21 219.310 305,805 +303 0.24% 67,066,113
2017-09-22 2017-09-20 212.197 305,502 +2,227 0.24% 64,826,700
2017-09-21 2017-09-19 213.580 303,275 +1,164 0.24% 64,773,577
2017-09-20 2017-09-18 218.520 302,111 +1,772 0.24% 66,017,221
2017-09-19 2017-09-15 213.383 300,339 +1,468 0.24% 64,087,165
2017-09-18 2017-09-14 210.222 298,871 +4,049 0.23% 62,829,121
2017-09-15 2017-09-13 213.778 294,822 +4,049 0.23% 63,026,433
2017-09-14 2017-09-12 210.617 290,773 +4,707 0.23% 61,241,647
2017-09-13 2017-09-11 209.036 286,066 +4,656 0.22% 59,798,114
2017-09-12 2017-09-08 211.802 281,410 +4,049 0.22% 59,603,243
2017-09-11 2017-09-07 210.419 277,361 +4,252 0.22% 58,362,055
2017-09-07 2017-09-05 213.580 273,109 +2,126 0.21% 58,330,713
2017-09-06 2017-09-04 214.173 270,983 +2,075 0.21% 58,037,261
2017-09-05 2017-09-01 217.334 268,908 +2,024 0.21% 58,442,930
2017-09-04 2017-08-31 217.334 266,884 +1,822 0.21% 58,003,046
2017-09-01 2017-08-30 210.617 265,062 +2,025 0.21% 55,826,481
2017-08-31 2017-08-29 213.383 263,037 +3,290 0.21% 56,127,562
2017-08-29 2017-08-25 217.532 259,747 +1,012 0.20% 56,503,251
2017-08-28 2017-08-24 218.125 258,735 +2,024 0.20% 56,436,469
2017-08-22 2017-08-18 222.669 256,711 +203 0.20% 57,161,547
2017-08-15 2017-08-11 208.246 256,508 +2,024 0.20% 53,416,706
2017-08-11 2017-08-09 220.496 254,484 -3,239 0.20% 56,112,582
2017-08-02 2017-07-31 223.262 257,723 +506 0.20% 57,539,648
2017-07-31 2017-07-27 218.717 257,217 +253 0.20% 56,257,816
2017-07-28 2017-07-26 218.915 256,964 +3,189 0.20% 56,253,250
2017-07-27 2017-07-25 244.182 253,775 +3,594 0.20% 61,967,204
2017-07-26 2017-07-24 241.111 250,181 +8,681 0.20% 60,321,515
2017-07-25 2017-07-21 243.772 241,500 +732 0.20% 58,871,015
2017-07-24 2017-07-20 242.544 240,768 +489 0.20% 58,396,893
2017-07-21 2017-07-19 239.474 240,279 -98 0.20% 57,540,589
2017-07-19 2017-07-17 236.813 240,377 -1,026 0.20% 56,924,457
2017-07-18 2017-07-14 234.357 241,403 -244 0.20% 56,574,506
2017-07-14 2017-07-12 238.041 241,647 -1,124 0.20% 57,521,969
2017-07-13 2017-07-11 242.749 242,771 -684 0.20% 58,932,399
2017-07-12 2017-07-10 245.614 243,455 -7,279 0.20% 59,796,060
2017-07-11 2017-07-07 244.796 250,734 -636 0.20% 61,378,608
2017-07-10 2017-07-06 249.708 251,370 -9,380 0.20% 62,769,100
2017-07-07 2017-07-05 245.614 260,750 -21,693 0.21% 64,043,961
2017-07-06 2017-07-04 244.591 282,443 -38,694 0.23% 69,083,025
2017-07-04 2017-06-30 253.188 321,137 +195 0.26% 81,307,886
2017-07-03 2017-06-29 253.392 320,942 +195 0.26% 81,324,204
2017-06-29 2017-06-27 250.731 320,747 -6,107 0.26% 80,421,342
2017-06-23 2017-06-21 254.825 326,854 +8,404 0.27% 83,290,559
2017-06-21 2017-06-19 255.030 318,450 +40,453 0.26% 81,214,190
2017-06-20 2017-06-16 254.006 277,997 +147 0.23% 70,612,976
2017-06-19 2017-06-15 254.825 277,850 +92,828 0.23% 70,803,117
2017-06-16 2017-06-14 252.778 185,022 +96,640 0.15% 46,769,524
2017-06-15 2017-06-13 258.100 88,382 -880 0.07% 22,811,379
2017-06-14 2017-06-12 254.211 89,262 -19,396 0.07% 22,691,376
2017-06-13 2017-06-09 258.509 108,658 -977 0.09% 28,089,091
2017-06-12 2017-06-08 254.211 109,635 -440 0.09% 27,870,415
2017-06-08 2017-06-06 248.071 110,075 -6,351 0.09% 27,306,368
2017-06-07 2017-06-05 248.071 116,426 -135,823 0.09% 28,881,864
2017-06-05 2017-06-01 248.685 252,249 -98 0.21% 62,730,443
2017-06-01 2017-05-29 242.544 252,347 -97 0.21% 61,205,313
2017-05-31 2017-05-26 244.386 252,444 -1,466 0.21% 61,693,868
2017-05-29 2017-05-25 239.883 253,910 -489 0.21% 60,908,800
2017-05-23 2017-05-19 239.883 254,399 -342 0.21% 61,026,103
2017-05-22 2017-05-18 237.427 254,741 -830 0.21% 60,482,462
2017-05-19 2017-05-17 241.521 255,571 -1,906 0.21% 61,725,726
2017-05-17 2017-05-15 226.579 257,477 -2,687 0.21% 58,338,960
2017-05-16 2017-05-12 210.000 260,164 -1,319 0.21% 54,634,527
2017-05-12 2017-05-10 215.527 261,483 -293 0.21% 56,356,557
2017-05-11 2017-05-09 213.889 261,776 -2,541 0.21% 55,991,067
2017-05-10 2017-05-08 209.796 264,317 -977 0.22% 55,452,558
2017-05-05 2017-05-02 205.907 265,294 -244 0.22% 54,625,828
2017-04-28 2017-04-26 204.269 265,538 -49 0.22% 54,241,269
2017-04-27 2017-04-25 204.269 265,587 -977 0.22% 54,251,279
2017-04-26 2017-04-24 201.404 266,564 -684 0.22% 53,687,010
2017-04-24 2017-04-20 207.340 267,248 -391 0.22% 55,411,070
2017-04-21 2017-04-19 207.340 267,639 -98 0.22% 55,492,139
2017-04-19 2017-04-13 202.120 267,737 -781 0.22% 54,115,057
2017-04-18 2017-04-12 200.278 268,518 -147 0.22% 53,778,274
2017-04-11 2017-04-07 198.231 268,665 -635 0.22% 53,257,815
2017-04-10 2017-04-06 198.129 269,300 -1,075 0.22% 53,356,132
2017-04-07 2017-04-05 194.547 270,375 -2,638 0.22% 52,600,670
2017-03-31 2017-03-29 189.532 273,013 -391 0.22% 51,744,827
2017-03-30 2017-03-28 189.225 273,404 +146 0.22% 51,734,994
2017-03-28 2017-03-24 189.942 273,258 -1,661 0.22% 51,903,122
2017-03-27 2017-03-23 193.728 274,919 -1,172 0.22% 53,259,612
2017-03-24 2017-03-22 194.445 276,091 -49 0.22% 53,684,446
2017-03-23 2017-03-21 191.272 276,140 +293 0.23% 52,817,915
2017-03-21 2017-03-17 188.202 275,847 -1,954 0.22% 51,914,972
2017-03-20 2017-03-16 184.006 277,801 -977 0.23% 51,117,090
2017-03-17 2017-03-15 178.070 278,778 -4,886 0.23% 49,642,126
2017-03-15 2017-03-13 179.401 283,664 -977 0.23% 50,889,568
2017-03-14 2017-03-10 176.945 284,641 +3,420 0.23% 50,365,724
2017-03-13 2017-03-09 178.480 281,221 +6,009 0.23% 50,192,272
2017-03-10 2017-03-08 180.731 275,212 +1,466 0.22% 49,739,417
2017-03-09 2017-03-07 178.070 273,746 +5,863 0.22% 48,746,076
2017-03-08 2017-03-06 179.810 267,883 +2,345 0.22% 48,168,103
2017-03-07 2017-03-03 178.377 265,538 -1,466 0.22% 47,365,998
2017-03-06 2017-03-02 180.015 267,004 +977 0.22% 48,064,700
2017-03-01 2017-02-27 177.354 266,027 +147 0.22% 47,180,975
2017-02-28 2017-02-24 179.810 265,880 -147 0.22% 47,807,943
2017-02-27 2017-02-23 179.708 266,027 +489 0.22% 47,807,150
2017-02-24 2017-02-22 179.606 265,538 +1,221 0.22% 47,692,098
2017-02-23 2017-02-21 179.708 264,317 +489 0.22% 47,499,850
2017-02-22 2017-02-20 180.629 263,828 +440 0.21% 47,654,972
2017-02-21 2017-02-17 179.094 263,388 +5,520 0.21% 47,171,171
2017-02-20 2017-02-16 180.117 257,868 +10,798 0.21% 46,446,474
2017-02-17 2017-02-15 180.731 247,070 +10,748 0.20% 44,653,278
2017-02-16 2017-02-14 182.983 236,322 +13,338 0.19% 43,242,849
2017-02-15 2017-02-13 186.360 222,984 +12,508 0.18% 41,555,286
2017-02-14 2017-02-10 181.448 210,476 +12,409 0.17% 38,190,377
2017-02-13 2017-02-09 184.518 198,067 +14,658 0.16% 36,546,894
2017-02-10 2017-02-08 185.337 183,409 +13,240 0.15% 33,992,392
2017-02-09 2017-02-07 187.179 170,169 +11,090 0.14% 31,852,005
2017-02-08 2017-02-06 191.375 159,079 +7,818 0.13% 30,443,676
2017-02-07 2017-02-03 192.398 151,261 +9,282 0.12% 29,102,309
2017-02-06 2017-02-02 193.831 141,979 +10,114 0.12% 27,519,891
2017-02-03 2017-02-01 195.059 131,865 +9,576 0.11% 25,721,427
2017-02-02 2017-01-27 197.515 122,289 +10,895 0.10% 24,153,904
2017-01-26 2017-01-24 199.971 111,394 +98 0.09% 22,275,578
2017-01-20 2017-01-18 207.135 111,296 -391 0.09% 23,053,278
2017-01-18 2017-01-16 199.971 111,687 +2,394 0.09% 22,334,170
2017-01-12 2017-01-10 201.813 109,293 -196 0.09% 22,056,769
2017-01-11 2017-01-09 206.521 109,489 -146 0.09% 22,611,755
2016-12-29 2016-12-23 214.708 109,635 -1,319 0.09% 23,539,505
2016-12-28 2016-12-22 208.772 110,954 -538 0.09% 23,164,117
2016-12-22 2016-12-20 207.340 111,492 -195 0.09% 23,116,697
2016-12-21 2016-12-19 200.278 111,687 -684 0.09% 22,368,460
2016-12-19 2016-12-15 195.980 112,371 -98 0.09% 22,022,451
2016-12-16 2016-12-14 197.924 112,469 -147 0.09% 22,260,347
2016-12-05 2016-12-01 206.848 112,616 +1,516 0.09% 23,294,360
2016-12-01 2016-11-29 208.507 111,100 -97 0.09% 23,165,178
2016-11-18 2016-11-16 203.736 111,197 -482 0.09% 22,654,792
2016-11-16 2016-11-14 199.483 111,679 -144 0.09% 22,278,007
2016-11-15 2016-11-11 199.794 111,823 -1,446 0.09% 22,341,532
2016-11-11 2016-11-09 198.964 113,269 -145 0.09% 22,536,434
2016-11-10 2016-11-08 200.105 113,414 -578 0.09% 22,694,699
2016-11-03 2016-11-01 197.615 113,992 -145 0.09% 22,526,560
2016-10-31 2016-10-27 193.466 114,137 +1,446 0.09% 22,081,614
2016-10-27 2016-10-25 195.333 112,691 -482 0.09% 22,012,283
2016-10-25 2016-10-20 190.976 113,173 +1,253 0.09% 21,613,353
2016-10-18 2016-10-14 189.524 111,920 -675 0.09% 21,211,519
2016-10-13 2016-10-11 190.458 112,595 -96 0.09% 21,444,568
2016-10-04 2016-09-30 183.507 112,691 -964 0.09% 20,679,622
2016-10-03 2016-09-29 181.225 113,655 +1,157 0.09% 20,597,143
2016-09-30 2016-09-28 179.565 112,498 +5,302 0.09% 20,200,746
2016-09-29 2016-09-27 182.055 107,196 -482 0.09% 19,515,569
2016-09-28 2016-09-26 180.084 107,678 +4,338 0.09% 19,391,090
2016-09-27 2016-09-23 181.018 103,340 +578 0.09% 18,706,366
2016-09-26 2016-09-22 180.499 102,762 +2,892 0.08% 18,548,437
2016-09-23 2016-09-21 181.225 99,870 -482 0.08% 18,098,954
2016-09-22 2016-09-20 179.358 100,352 +1,928 0.08% 17,998,924
2016-09-20 2016-09-15 184.856 98,424 +193 0.08% 18,194,253
2016-09-13 2016-09-09 180.706 98,231 +289 0.08% 17,750,976
2016-09-09 2016-09-07 184.648 97,942 -819 0.08% 18,084,833
2016-09-07 2016-09-05 180.292 98,761 +241 0.08% 17,805,771
2016-08-26 2016-08-24 179.462 98,520 -482 0.08% 17,680,561
2016-08-24 2016-08-22 179.980 99,002 -964 0.08% 17,818,411
2016-08-23 2016-08-19 177.698 99,966 -482 0.08% 17,763,773
2016-08-17 2016-08-15 179.565 100,448 -145 0.08% 18,036,983
2016-08-11 2016-08-09 177.802 100,593 -144 0.08% 17,885,624
2016-08-03 2016-07-29 175.001 100,737 +144 0.08% 17,629,079
2016-08-01 2016-07-28 178.009 100,593 +145 0.08% 17,906,494
2016-07-28 2016-07-26 176.972 100,448 +482 0.08% 17,776,483
2016-07-25 2016-07-21 179.254 99,966 -916 0.08% 17,919,322
2016-07-21 2016-07-19 174.482 100,882 -2,988 0.08% 17,602,129
2016-07-20 2016-07-18 180.466 103,870 +626 0.09% 18,744,997
2016-07-19 2016-07-15 178.343 103,244 +1,696 0.09% 18,412,825
2016-07-18 2016-07-14 175.264 101,548 -94 0.09% 17,797,736
2016-07-15 2016-07-13 173.990 101,642 +565 0.09% 17,684,732
2016-07-14 2016-07-12 176.114 101,077 +424 0.09% 17,801,027
2016-07-13 2016-07-11 173.141 100,653 +847 0.09% 17,427,175
2016-07-12 2016-07-08 173.035 99,806 +2,308 0.08% 17,269,930
2016-07-11 2016-07-07 174.097 97,498 +1,366 0.08% 16,974,065
2016-07-08 2016-07-06 177.387 96,132 +1,696 0.08% 17,052,606
2016-07-07 2016-07-05 173.778 94,436 +47 0.08% 16,410,907
2016-07-06 2016-07-04 175.901 94,389 -1,366 0.08% 16,603,139
2016-07-05 2016-06-30 173.141 95,755 +2,544 0.08% 16,579,130
2016-07-04 2016-06-29 174.521 93,211 -7,537 0.08% 16,267,293
2016-06-30 2016-06-28 174.946 100,748 -5,016 0.09% 17,625,440
2016-06-29 2016-06-27 170.700 105,764 -23 0.09% 18,053,867
2016-06-28 2016-06-24 174.097 105,787 -5,181 0.09% 18,417,152
2016-06-27 2016-06-23 178.449 110,968 -9,091 0.09% 19,802,125
2016-06-24 2016-06-22 179.404 120,059 -4,710 0.10% 21,539,110
2016-06-23 2016-06-21 180.997 124,769 -2,684 0.11% 22,582,780
2016-06-22 2016-06-20 186.305 127,453 +4,192 0.11% 23,745,073
2016-06-21 2016-06-17 187.897 123,261 +1,884 0.10% 23,160,358
2016-06-20 2016-06-16 185.880 121,377 +5,275 0.10% 22,561,546
2016-06-17 2016-06-15 181.634 116,102 +6,264 0.10% 21,088,031
2016-06-16 2016-06-14 179.404 109,838 +7,536 0.09% 19,705,417
2016-06-15 2016-06-13 177.812 102,302 +5,370 0.09% 18,190,526
2016-06-14 2016-06-10 180.891 96,932 +5,652 0.08% 17,534,084
2016-06-02 2016-05-31 180.678 91,280 -471 0.08% 16,492,311
2016-05-31 2016-05-27 179.935 91,751 -471 0.08% 16,509,230
2016-05-24 2016-05-20 180.360 92,222 -660 0.08% 16,633,140
2016-05-04 2016-04-29 170.275 92,882 +1,366 0.08% 15,815,475
2016-05-03 2016-04-28 169.956 91,516 +236 0.08% 15,553,734
2016-04-29 2016-04-27 170.593 91,280 +942 0.08% 15,571,764
2016-04-28 2016-04-26 172.823 90,338 +1,507 0.08% 15,612,455
2016-04-27 2016-04-25 171.230 88,831 +141 0.08% 15,210,561
2016-04-25 2016-04-21 170.700 88,690 +471 0.07% 15,139,343
2016-04-22 2016-04-20 171.655 88,219 +471 0.07% 15,143,228
2016-04-21 2016-04-19 176.326 87,748 +754 0.07% 15,472,239
2016-04-20 2016-04-18 182.058 86,994 +329 0.07% 15,837,978
2016-04-15 2016-04-13 187.472 86,665 +95 0.07% 16,247,284
2016-03-18 2016-03-16 198.831 86,570 -283 0.07% 17,212,800
2016-03-17 2016-03-15 199.149 86,853 -471 0.07% 17,296,729
2016-03-16 2016-03-14 193.417 87,324 -235 0.07% 16,889,948
2016-03-11 2016-03-09 185.349 87,559 -1,131 0.07% 16,228,985
2016-02-25 2016-02-23 186.835 88,690 -471 0.07% 16,570,425
2016-02-23 2016-02-19 192.780 89,161 +1,178 0.08% 17,188,465
2016-02-19 2016-02-17 192.462 87,983 -2,873 0.07% 16,933,350
2016-02-17 2016-02-15 184.712 90,856 -1,979 0.08% 16,782,211
2016-02-11 2016-02-04 174.415 92,835 +1,037 0.08% 16,191,818
2016-02-05 2016-02-03 167.196 91,798 -1,884 0.08% 15,348,294
2016-02-04 2016-02-02 172.504 93,682 -283 0.08% 16,160,539
2016-01-25 2016-01-21 161.464 93,965 -236 0.08% 15,171,959
2016-01-20 2016-01-18 159.872 94,201 +236 0.08% 15,060,064
2016-01-15 2016-01-13 163.481 93,965 +188 0.08% 15,361,483
2016-01-13 2016-01-11 160.296 93,777 +424 0.08% 15,032,098
2016-01-11 2016-01-07 165.604 93,353 +377 0.08% 15,459,634
2016-01-06 2016-01-04 164.542 92,976 +141 0.08% 15,298,501
2016-01-05 2015-12-31 170.593 92,835 +471 0.08% 15,837,037
2015-12-29 2015-12-24 167.939 92,364 +236 0.08% 15,511,562
2015-12-22 2015-12-18 164.861 92,128 -47 0.08% 15,188,309
2015-12-18 2015-12-16 163.693 92,175 +47 0.08% 15,088,423
2015-12-17 2015-12-15 162.207 92,128 +94 0.08% 14,943,809
2015-12-16 2015-12-14 161.570 92,034 -424 0.08% 14,869,942
2015-12-15 2015-12-11 164.224 92,458 +612 0.08% 15,183,823
2015-12-14 2015-12-10 169.744 91,846 +48 0.08% 15,590,320
2015-12-11 2015-12-09 172.717 91,798 +2,119 0.08% 15,855,031
2015-12-10 2015-12-08 175.264 89,679 +236 0.08% 15,717,525
2015-12-09 2015-12-07 177.175 89,443 +141 0.08% 15,847,071
2015-12-08 2015-12-04 183.201 89,302 +565 0.08% 16,360,225
2015-12-07 2015-12-03 183.201 88,737 +913 0.08% 16,256,716
2015-12-04 2015-12-02 184.387 87,824 +510 0.08% 16,193,623
2015-12-01 2015-11-27 188.161 87,314 +2,318 0.07% 16,429,110
2015-11-20 2015-11-18 184.495 84,996 +464 0.07% 15,681,341
2015-11-18 2015-11-16 187.622 84,532 +464 0.07% 15,860,070
2015-11-17 2015-11-13 191.720 84,068 +46 0.07% 16,117,482
2015-11-16 2015-11-12 193.660 84,022 +695 0.07% 16,271,742
2015-11-02 2015-10-29 204.767 83,327 -278 0.07% 17,062,608
2015-10-30 2015-10-28 203.796 83,605 -278 0.07% 17,038,398
2015-10-22 2015-10-19 202.934 83,883 +510 0.07% 17,022,694
2015-10-19 2015-10-15 198.081 83,373 +464 0.07% 16,514,647
2015-09-29 2015-09-24 202.395 82,909 -232 0.07% 16,780,336
2015-09-25 2015-09-23 205.414 83,141 -1,391 0.07% 17,078,312
2015-09-23 2015-09-21 203.689 84,532 +278 0.07% 17,218,203
2015-09-10 2015-09-08 198.081 84,254 -232 0.07% 16,689,157
2015-09-07 2015-09-02 193.337 84,486 +232 0.07% 16,334,271
2015-09-04 2015-09-01 191.396 84,254 +464 0.07% 16,125,886
2015-09-02 2015-08-31 193.337 83,790 -464 0.07% 16,199,708
2015-09-01 2015-08-28 195.817 84,254 +139 0.07% 16,498,372
2015-08-28 2015-08-26 188.269 84,115 +464 0.07% 15,836,252
2015-08-27 2015-08-25 186.759 83,651 +2,411 0.07% 15,622,615
2015-08-26 2015-08-24 189.779 81,240 +46 0.07% 15,417,618
2015-08-19 2015-08-17 213.609 81,194 -417 0.07% 17,343,755
2015-08-18 2015-08-14 212.423 81,611 +371 0.07% 17,336,029
2015-08-17 2015-08-13 213.178 81,240 +1,391 0.07% 17,318,541
2015-07-30 2015-07-28 208.002 79,849 +928 0.07% 16,608,730
2015-07-24 2015-07-22 214.795 78,921 -232 0.07% 16,951,831
2015-07-23 2015-07-21 211.776 79,153 +278 0.07% 16,762,685
2015-07-21 2015-07-17 214.903 78,875 -325 0.07% 16,950,456
2015-07-20 2015-07-16 234.966 79,200 -556 0.07% 18,609,322
2015-07-17 2015-07-15 227.962 79,756 +2,785 0.07% 18,181,368
2015-07-16 2015-07-14 223.557 76,971 -620 0.07% 17,207,388
2015-07-15 2015-07-13 227.962 77,591 -398 0.07% 17,687,829
2015-07-10 2015-07-08 225.138 77,989 +221 0.07% 17,558,309
2015-07-09 2015-07-07 229.318 77,768 -265 0.07% 17,833,599
2015-07-08 2015-07-06 228.188 78,033 -310 0.07% 17,806,219
2015-07-07 2015-07-03 230.448 78,343 -3,541 0.07% 18,053,957
2015-07-06 2015-07-02 231.125 81,884 -266 0.07% 18,925,471
2015-07-03 2015-06-30 232.481 82,150 -88 0.07% 19,098,311
2015-07-02 2015-06-29 230.674 82,238 -708 0.07% 18,970,130
2015-06-30 2015-06-26 234.288 82,946 -7,746 0.07% 19,433,285
2015-06-29 2015-06-25 234.966 90,692 -310 0.08% 21,309,553
2015-06-26 2015-06-24 235.870 91,002 -575 0.08% 21,464,633
2015-06-25 2015-06-23 235.418 91,577 -996 0.08% 21,558,878
2015-06-24 2015-06-22 236.774 92,573 -4,006 0.08% 21,918,844
2015-06-23 2015-06-19 236.096 96,579 -6,551 0.09% 22,801,899
2015-06-22 2015-06-18 229.544 103,130 -3,142 0.09% 23,672,861
2015-06-19 2015-06-17 229.092 106,272 -5,046 0.10% 24,346,068
2015-06-18 2015-06-16 234.288 111,318 -221 0.10% 26,080,516
2015-06-17 2015-06-15 232.029 111,539 -12,615 0.10% 25,880,294
2015-06-11 2015-06-09 233.159 124,154 -443 0.11% 28,947,592
2015-06-05 2015-06-03 229.318 124,597 +2,656 0.11% 28,572,330
2015-06-04 2015-06-02 229.318 121,941 +4,869 0.11% 27,963,261
2015-06-03 2015-06-01 230.222 117,072 +2,656 0.11% 26,952,512
2015-06-01 2015-05-28 230.448 114,416 +2,655 0.10% 26,366,893
2015-05-29 2015-05-27 231.803 111,761 +5,002 0.10% 25,906,555
2015-05-28 2015-05-26 237.000 106,759 +3,983 0.10% 25,301,834
2015-05-27 2015-05-22 244.003 102,776 +3,541 0.09% 25,077,688
2015-05-26 2015-05-21 244.229 99,235 +4,426 0.09% 24,236,092
2015-05-22 2015-05-20 248.296 94,809 +4,427 0.09% 23,540,695
2015-05-11 2015-05-07 246.489 90,382 +221 0.08% 22,278,129
2015-05-07 2015-05-05 244.003 90,161 +443 0.08% 21,999,585
2015-05-04 2015-04-29 246.940 89,718 -620 0.08% 22,155,001
2015-04-22 2015-04-20 242.422 90,338 -885 0.08% 21,899,904
2015-04-16 2015-04-14 245.359 91,223 -443 0.08% 22,382,377
2015-04-09 2015-04-02 243.326 91,666 +443 0.08% 22,304,680
2015-04-01 2015-03-30 249.426 91,223 -443 0.08% 22,753,355
2015-03-31 2015-03-27 245.811 91,666 +487 0.08% 22,532,491
2015-03-24 2015-03-20 254.848 91,179 -89 0.08% 23,236,780
2015-03-13 2015-03-11 248.748 91,268 -221 0.08% 22,702,719
2015-03-11 2015-03-09 248.296 91,489 -133 0.08% 22,716,352
2015-03-02 2015-02-26 249.426 91,622 -442 0.08% 22,852,876
2015-02-24 2015-02-18 250.781 92,064 -1,328 0.08% 23,087,922
2015-02-23 2015-02-16 246.940 93,392 -266 0.08% 23,062,260
2015-02-17 2015-02-13 243.326 93,658 -177 0.08% 22,789,385
2015-02-16 2015-02-12 242.422 93,835 +1,328 0.08% 22,747,653
2015-02-11 2015-02-09 246.489 92,507 +177 0.08% 22,801,917
2015-02-10 2015-02-06 252.137 92,330 -177 0.08% 23,279,790
2015-02-03 2015-01-30 246.940 92,507 -354 0.08% 22,843,718
2015-02-02 2015-01-29 251.685 92,861 -266 0.08% 23,371,714
2015-01-29 2015-01-27 239.033 93,127 -221 0.08% 22,260,417
2015-01-28 2015-01-26 234.966 93,348 +221 0.08% 21,933,623
2015-01-20 2015-01-16 234.966 93,127 -177 0.08% 21,881,696
2015-01-19 2015-01-15 234.062 93,304 +443 0.08% 21,838,964
2015-01-16 2015-01-14 233.385 92,861 +398 0.08% 21,672,335
2015-01-15 2015-01-13 234.740 92,463 +89 0.08% 21,704,788
2015-01-14 2015-01-12 239.033 92,374 -354 0.08% 22,080,426
2014-12-30 2014-12-24 261.400 92,728 -89 0.08% 24,239,088
2014-12-29 2014-12-22 253.718 92,817 -354 0.08% 23,549,371
2014-12-16 2014-12-12 242.874 93,171 -310 0.08% 22,628,785
2014-12-08 2014-12-04 244.003 93,481 -132 0.08% 22,809,677
2014-12-04 2014-12-02 244.280 93,613 +1,144 0.08% 22,867,757
2014-11-27 2014-11-25 246.110 92,469 -218 0.08% 22,757,502
2014-11-25 2014-11-21 244.051 92,687 -1,093 0.08% 22,620,354
2014-11-19 2014-11-17 242.907 93,780 -2,099 0.09% 22,779,852
2014-11-18 2014-11-14 245.423 95,879 -19,455 0.09% 23,530,945
2014-11-17 2014-11-13 240.849 115,334 -787 0.11% 27,778,058
2014-11-14 2014-11-12 233.301 116,121 -350 0.11% 27,091,128
2014-11-12 2014-11-10 226.210 116,471 +525 0.11% 26,346,944
2014-11-11 2014-11-07 227.011 115,946 -700 0.11% 26,321,003
2014-11-05 2014-11-03 224.838 116,646 -2,623 0.11% 26,226,451
2014-11-03 2014-10-30 220.950 119,269 -656 0.11% 26,352,441
2014-10-28 2014-10-24 219.463 119,925 -306 0.11% 26,319,089
2014-10-14 2014-10-10 216.947 120,231 +656 0.11% 26,083,745
2014-10-09 2014-10-07 221.865 119,575 -175 0.11% 26,529,452
2014-10-08 2014-10-06 219.577 119,750 +1,749 0.11% 26,294,378
2014-10-06 2014-09-30 219.120 118,001 -525 0.11% 25,856,358
2014-09-26 2014-09-24 220.721 118,526 -1,268 0.11% 26,161,166
2014-09-25 2014-09-23 211.343 119,794 +131 0.11% 25,317,638
2014-09-16 2014-09-12 207.569 119,663 +219 0.11% 24,838,346
2014-09-15 2014-09-11 210.314 119,444 -131 0.11% 25,120,728
2014-09-12 2014-09-10 212.258 119,575 +437 0.11% 25,380,754
2014-09-08 2014-09-04 213.973 119,138 +219 0.11% 25,492,372
2014-09-05 2014-09-03 213.516 118,919 +218 0.11% 25,391,112
2014-09-02 2014-08-29 217.290 118,701 -787 0.11% 25,792,541
2014-09-01 2014-08-28 214.660 119,488 +1,006 0.11% 25,649,253
2014-08-26 2014-08-22 219.349 118,482 +218 0.11% 25,988,854
2014-08-25 2014-08-21 219.920 118,264 -131 0.11% 26,008,661
2014-08-22 2014-08-20 218.777 118,395 -87 0.11% 25,902,071
2014-08-18 2014-08-14 217.976 118,482 -350 0.11% 25,826,255
2014-08-14 2014-08-12 217.519 118,832 +7,083 0.11% 25,848,186
2014-08-12 2014-08-08 218.434 111,749 +3,935 0.10% 24,409,741
2014-08-11 2014-08-07 218.662 107,814 +5,421 0.10% 23,574,864
2014-08-08 2014-08-06 219.349 102,393 +1,574 0.09% 22,459,755
2014-08-07 2014-08-05 218.891 100,819 +2,623 0.09% 22,068,381
2014-08-06 2014-08-04 218.434 98,196 -874 0.09% 21,449,310
2014-08-05 2014-08-01 218.091 99,070 +2,579 0.09% 21,606,231
2014-08-04 2014-07-31 219.349 96,491 +219 0.09% 21,165,160
2014-08-01 2014-07-30 219.463 96,272 +656 0.09% 21,128,133
2014-07-31 2014-07-29 216.032 95,616 +4,853 0.09% 20,656,117
2014-07-30 2014-07-28 214.431 90,763 +1,267 0.08% 19,462,394
2014-07-29 2014-07-25 218.205 89,496 +875 0.08% 19,528,467
2014-07-28 2014-07-24 221.750 88,621 +218 0.08% 19,651,722
2014-07-25 2014-07-23 223.923 88,403 -1,486 0.08% 19,795,471
2014-07-24 2014-07-22 222.208 89,889 +262 0.08% 19,974,021
2014-07-23 2014-07-21 246.140 89,627 +306 0.08% 22,060,790
2014-07-22 2014-07-18 242.775 89,321 +4,119 0.08% 21,684,889
2014-07-17 2014-07-15 242.054 85,202 +3,994 0.08% 20,623,459
2014-07-16 2014-07-14 241.813 81,208 -249 0.08% 19,637,177
2014-07-15 2014-07-11 242.294 81,457 -957 0.08% 19,736,548
2014-07-14 2014-07-10 243.977 82,414 -208 0.08% 20,107,093
2014-07-11 2014-07-09 244.217 82,622 -291 0.08% 20,177,700
2014-07-10 2014-07-08 245.659 82,913 -42 0.08% 20,368,347
2014-07-09 2014-07-07 246.380 82,955 -125 0.08% 20,438,484
2014-07-08 2014-07-04 247.342 83,080 +541 0.08% 20,549,162
2014-07-04 2014-07-02 247.101 82,539 -208 0.08% 20,395,510
2014-07-03 2014-06-30 247.582 82,747 -42 0.08% 20,486,687
2014-07-02 2014-06-27 249.505 82,789 -291 0.08% 20,656,286
2014-06-26 2014-06-24 250.467 83,080 -1,955 0.08% 20,808,772
2014-06-25 2014-06-23 249.505 85,035 -3,079 0.08% 21,216,675
2014-06-24 2014-06-20 256.236 88,114 -2,121 0.08% 22,577,943
2014-06-23 2014-06-19 257.918 90,235 -3,578 0.09% 23,273,248
2014-06-20 2014-06-18 254.072 93,813 -1,332 0.09% 23,835,280
2014-06-19 2014-06-17 254.072 95,145 -6,864 0.09% 24,173,705
2014-06-18 2014-06-16 255.995 102,009 -10,068 0.10% 26,113,817
2014-06-17 2014-06-13 258.159 112,077 -374 0.11% 28,933,637
2014-06-16 2014-06-12 258.399 112,451 -250 0.11% 29,057,219
2014-06-13 2014-06-11 253.592 112,701 +83 0.11% 28,580,017
2014-06-11 2014-06-09 260.082 112,618 -416 0.11% 29,289,862
2014-06-10 2014-06-06 258.880 113,034 -208 0.11% 29,262,205
2014-06-06 2014-06-04 259.360 113,242 -624 0.11% 29,370,493
2014-06-04 2014-05-30 250.707 113,866 +4,161 0.11% 28,547,010
2014-06-03 2014-05-29 249.986 109,705 +6,656 0.10% 27,424,708
2014-05-30 2014-05-28 248.303 103,049 +5,075 0.10% 25,587,412
2014-05-29 2014-05-27 248.544 97,974 +4,161 0.09% 24,350,822
2014-05-28 2014-05-26 244.698 93,813 +2,246 0.09% 22,955,833
2014-05-27 2014-05-23 246.140 91,567 +5,201 0.09% 22,538,302
2014-05-23 2014-05-21 245.179 86,366 +208 0.08% 21,175,088
2014-05-19 2014-05-15 253.592 86,158 -167 0.08% 21,848,937
2014-05-13 2014-05-09 249.746 86,325 -41 0.08% 21,559,287
2014-05-07 2014-05-02 249.986 86,366 +166 0.08% 21,590,286
2014-04-28 2014-04-24 262.005 86,200 +125 0.08% 22,584,788
2014-04-25 2014-04-23 263.927 86,075 +41 0.08% 22,717,557
2014-04-17 2014-04-15 250.947 86,034 -41 0.08% 21,590,011
2014-04-16 2014-04-14 247.823 86,075 -208 0.08% 21,331,331
2014-04-15 2014-04-11 248.784 86,283 -208 0.08% 21,465,838
2014-04-08 2014-04-04 252.390 86,491 -624 0.08% 21,829,434
2014-04-07 2014-04-03 249.746 87,115 -2,496 0.08% 21,756,586
2014-04-04 2014-04-02 245.900 89,611 -500 0.09% 22,035,312
2014-03-28 2014-03-26 237.126 90,111 +416 0.09% 21,367,669
2014-03-27 2014-03-25 237.607 89,695 +167 0.09% 21,312,145
2014-03-26 2014-03-24 240.371 89,528 -167 0.09% 21,519,944
2014-03-25 2014-03-21 230.876 89,695 -124 0.09% 20,708,463
2014-03-20 2014-03-18 229.314 89,819 -375 0.09% 20,596,757
2014-03-13 2014-03-11 218.618 90,194 +4,535 0.09% 19,717,988
2014-03-10 2014-03-06 218.017 85,659 -458 0.08% 18,675,083
2014-03-07 2014-03-05 214.772 86,117 +12,980 0.08% 18,495,484
2014-03-04 2014-02-28 210.805 73,137 +42 0.07% 15,417,679
2014-02-27 2014-02-25 213.329 73,095 +416 0.07% 15,593,309
2014-02-25 2014-02-21 216.334 72,679 -375 0.07% 15,722,938
2014-02-21 2014-02-19 212.488 73,054 +208 0.07% 15,523,102
2014-02-20 2014-02-18 208.642 72,846 +208 0.07% 15,198,744
2014-02-19 2014-02-17 211.406 72,638 +208 0.07% 15,356,137
2014-02-18 2014-02-14 210.805 72,430 +84 0.07% 15,268,639
2014-02-17 2014-02-13 212.969 72,346 +208 0.07% 15,407,441
2014-02-10 2014-02-06 224.627 72,138 +166 0.07% 16,204,128
2014-01-28 2014-01-24 232.198 71,972 +166 0.07% 16,711,789
2014-01-20 2014-01-16 230.276 71,806 -457 0.07% 16,535,164
2014-01-17 2014-01-15 231.958 72,263 -42 0.07% 16,761,989
2014-01-16 2014-01-14 237.246 72,305 +167 0.07% 17,154,092
2014-01-13 2014-01-09 241.813 72,138 +124 0.07% 17,443,930
2014-01-10 2014-01-08 241.092 72,014 -83 0.07% 17,362,015
2014-01-07 2014-01-03 247.342 72,097 +375 0.07% 17,832,606
2013-12-23 2013-12-19 247.582 71,722 -167 0.07% 17,757,093
2013-12-19 2013-12-17 245.419 71,889 +83 0.07% 17,642,919
2013-12-18 2013-12-16 243.496 71,806 +167 0.07% 17,484,468
2013-12-09 2013-12-05 248.303 71,639 +83 0.07% 17,788,204
2013-12-05 2013-12-03 252.998 71,556 +852 0.07% 18,103,493
2013-11-29 2013-11-27 248.132 70,704 +205 0.07% 17,543,941
2013-11-27 2013-11-25 250.808 70,499 +452 0.07% 17,681,724
2013-11-26 2013-11-22 253.971 70,047 -205 0.07% 17,789,880
2013-11-25 2013-11-21 252.511 70,252 +822 0.07% 17,739,405
2013-11-22 2013-11-20 251.538 69,430 +2,631 0.07% 17,464,280
2013-11-21 2013-11-19 251.781 66,799 +411 0.06% 16,818,734
2013-11-19 2013-11-15 253.484 66,388 -41 0.06% 16,828,302
2013-11-18 2013-11-14 252.998 66,429 +740 0.06% 16,806,375
2013-11-08 2013-11-06 270.513 65,689 -82 0.06% 17,769,714
2013-11-04 2013-10-31 270.756 65,771 +123 0.06% 17,807,896
2013-10-31 2013-10-29 271.486 65,648 -1,274 0.06% 17,822,503
2013-10-28 2013-10-24 273.675 66,922 -411 0.06% 18,314,895
2013-10-23 2013-10-21 270.026 67,333 +164 0.07% 18,181,677
2013-10-21 2013-10-17 270.513 67,169 -3,083 0.07% 18,170,073
2013-10-18 2013-10-16 268.810 70,252 -822 0.07% 18,884,434
2013-10-16 2013-10-11 260.296 71,074 -124 0.07% 18,500,247
2013-10-15 2013-10-10 257.133 71,198 -575 0.07% 18,307,362
2013-10-04 2013-10-02 245.700 71,773 +41 0.07% 17,634,594
2013-10-03 2013-09-30 243.753 71,732 +1,809 0.07% 17,484,920
2013-09-30 2013-09-26 252.511 69,923 +493 0.07% 17,656,328
2013-09-24 2013-09-19 256.160 69,430 +1,233 0.07% 17,785,191
2013-09-23 2013-09-18 256.890 68,197 +206 0.07% 17,519,116
2013-09-12 2013-09-10 261.998 67,991 -247 0.07% 17,813,535
2013-09-11 2013-09-09 262.728 68,238 +822 0.07% 17,928,049
2013-09-09 2013-09-05 250.078 67,416 +3,083 0.07% 16,859,282
2013-09-06 2013-09-04 270.756 64,333 +3,741 0.06% 17,418,548
2013-09-05 2013-09-03 279.757 60,592 +699 0.06% 16,951,031
2013-09-04 2013-09-02 277.324 59,893 +699 0.06% 16,609,781
2013-09-03 2013-08-30 277.324 59,194 +3,823 0.06% 16,415,931
2013-09-02 2013-08-29 276.594 55,371 +1,233 0.05% 15,315,311
2013-08-30 2013-08-28 278.541 54,138 +1,644 0.05% 15,079,630
2013-08-29 2013-08-27 278.784 52,494 +411 0.05% 14,634,479
2013-08-28 2013-08-26 275.135 52,083 +1,151 0.05% 14,329,848
2013-08-21 2013-08-19 282.676 50,932 -411 0.05% 14,397,260
2013-08-07 2013-08-05 281.946 51,343 +370 0.05% 14,475,970
2013-08-06 2013-08-02 284.136 50,973 +822 0.05% 14,483,250
2013-08-05 2013-08-01 279.757 50,151 +83 0.05% 14,030,089
2013-08-01 2013-07-30 288.028 50,068 -823 0.05% 14,420,985
2013-07-31 2013-07-29 283.649 50,891 -246 0.05% 14,435,191
2013-07-30 2013-07-26 281.946 51,137 -370 0.05% 14,417,889
2013-07-26 2013-07-24 282.676 51,507 -411 0.05% 14,559,799
2013-07-25 2013-07-23 280.487 51,918 +123 0.05% 14,562,309
2013-07-24 2013-07-22 280.487 51,795 -822 0.05% 14,527,809
2013-07-19 2013-07-17 273.432 52,617 -123 0.05% 14,387,170
2013-07-18 2013-07-16 275.135 52,740 -83 0.05% 14,510,612
2013-07-17 2013-07-15 296.995 52,823 +411 0.05% 15,688,146
2013-07-16 2013-07-12 295.724 52,412 +2,227 0.05% 15,499,503
2013-07-10 2013-07-08 295.724 50,185 -394 0.05% 14,840,925
2013-07-09 2013-07-05 295.470 50,579 -315 0.05% 14,944,590
2013-07-08 2013-07-04 293.946 50,894 -748 0.05% 14,960,083
2013-07-05 2013-07-03 294.200 51,642 -354 0.05% 15,193,074
2013-07-04 2013-07-02 299.535 51,996 -236 0.05% 15,574,632
2013-07-02 2013-06-27 296.486 52,232 -630 0.05% 15,486,082
2013-06-27 2013-06-25 280.481 52,862 -79 0.05% 14,826,776
2013-06-26 2013-06-24 288.865 52,941 -1,220 0.05% 15,292,788
2013-06-25 2013-06-21 287.340 54,161 -748 0.05% 15,562,642
2013-06-24 2013-06-20 293.438 54,909 -118 0.06% 16,112,375
2013-06-21 2013-06-19 296.995 55,027 -39 0.06% 16,342,722
2013-06-20 2013-06-18 287.340 55,066 -394 0.06% 15,822,685
2013-06-19 2013-06-17 289.627 55,460 -3,818 0.06% 16,062,708
2013-06-18 2013-06-14 290.643 59,278 -6,888 0.06% 17,228,744
2013-06-17 2013-06-13 289.627 66,166 -5,983 0.07% 19,163,454
2013-06-14 2013-06-11 293.184 72,149 -10,588 0.07% 21,152,913
2013-06-13 2013-06-10 300.297 82,737 -197 0.08% 24,845,703
2013-06-11 2013-06-07 293.692 82,934 -3,227 0.08% 24,357,039
2013-06-07 2013-06-05 298.773 86,161 +787 0.09% 25,742,582
2013-06-06 2013-06-04 301.568 85,374 +354 0.09% 25,746,038
2013-06-05 2013-06-03 287.848 85,020 +3,149 0.09% 24,472,879
2013-06-04 2013-05-31 290.643 81,871 +9,053 0.08% 23,795,244
2013-05-24 2013-05-22 293.692 72,818 +394 0.07% 21,386,053
2013-05-22 2013-05-20 299.789 72,424 -4,330 0.07% 21,711,937
2013-05-21 2013-05-16 278.702 76,754 -787 0.08% 21,391,523
2013-05-15 2013-05-13 259.140 77,541 +393 0.08% 20,093,964
2013-05-03 2013-04-30 251.518 77,148 -157 0.08% 19,404,118
2013-04-25 2013-04-23 251.518 77,305 +157 0.08% 19,443,607
2013-04-23 2013-04-19 260.156 77,148 +197 0.08% 20,070,523
2013-04-22 2013-04-18 270.573 76,951 -393 0.08% 20,820,825
2013-04-16 2013-04-12 253.551 77,344 -158 0.08% 19,610,615
2013-04-11 2013-04-09 251.391 77,502 -157 0.08% 19,483,311
2013-04-05 2013-04-02 244.277 77,659 -197 0.08% 18,970,341
2013-04-02 2013-03-27 242.372 77,856 -1,023 0.08% 18,870,114
2013-03-22 2013-03-20 237.291 78,879 -158 0.08% 18,717,262
2013-03-21 2013-03-19 233.734 79,037 -197 0.08% 18,473,634
2013-03-08 2013-03-06 229.796 79,234 -866 0.08% 18,207,663
2013-03-06 2013-03-04 228.145 80,100 -1,180 0.08% 18,274,391
2013-02-25 2013-02-21 227.001 81,280 +2,440 0.08% 18,450,677
2013-02-15 2013-02-08 227.255 78,840 -1,299 0.08% 17,916,823
2013-02-07 2013-02-05 224.080 80,139 -1,181 0.08% 17,957,528
2013-01-31 2013-01-29 227.510 81,320 -315 0.08% 18,501,077
2013-01-30 2013-01-28 226.112 81,635 -196 0.08% 18,458,672
2013-01-28 2013-01-24 218.236 81,831 +1,574 0.08% 17,858,504
2013-01-25 2013-01-23 217.474 80,257 +2,165 0.08% 17,453,830
2013-01-24 2013-01-22 217.855 78,092 +236 0.08% 17,012,758
2013-01-23 2013-01-21 218.999 77,856 +1,260 0.08% 17,050,354
2013-01-22 2013-01-18 218.490 76,596 +551 0.08% 16,735,496
2013-01-21 2013-01-17 219.253 76,045 +393 0.08% 16,673,068
2013-01-17 2013-01-15 221.031 75,652 -275 0.08% 16,721,442
2013-01-16 2013-01-14 221.158 75,927 -1,968 0.08% 16,791,870
2013-01-14 2013-01-10 221.539 77,895 -1,693 0.08% 17,256,794
2013-01-10 2013-01-08 219.888 79,588 +591 0.08% 17,500,430
2013-01-07 2013-01-03 221.539 78,997 -237 0.08% 17,500,930
2013-01-03 2012-12-31 220.650 79,234 +1,102 0.08% 17,482,980
2013-01-02 2012-12-27 219.761 78,132 +1,181 0.08% 17,170,348
2012-12-28 2012-12-24 219.507 76,951 +9,801 0.08% 16,891,261
2012-12-27 2012-12-20 220.142 67,150 +7,794 0.07% 14,782,525
2012-12-21 2012-12-19 222.936 59,356 +3,936 0.06% 13,232,619
2012-12-19 2012-12-17 221.031 55,420 +315 0.06% 12,249,541
2012-12-10 2012-12-06 228.653 55,105 -118 0.06% 12,599,914
2012-12-06 2012-12-04 233.099 55,223 +752 0.06% 12,872,451
2012-11-26 2012-11-22 233.357 54,471 -39 0.06% 12,711,190
2012-11-19 2012-11-15 226.145 54,510 +5,707 0.06% 12,327,170
2012-11-16 2012-11-14 230.266 48,803 +1,903 0.05% 11,237,681
2012-11-05 2012-11-01 241.599 46,900 -466 0.05% 11,331,003
2012-11-01 2012-10-30 231.940 47,366 -1,941 0.05% 10,986,089
2012-10-29 2012-10-25 231.554 49,307 +1,786 0.05% 11,417,235
2012-10-26 2012-10-24 232.198 47,521 +116 0.05% 11,034,279
2012-10-24 2012-10-19 236.061 47,405 +466 0.05% 11,190,495
2012-10-19 2012-10-17 238.122 46,939 +116 0.05% 11,177,210
2012-10-08 2012-10-04 247.523 46,823 -465 0.05% 11,589,783
2012-09-26 2012-09-24 242.243 47,288 +155 0.05% 11,455,193
2012-09-19 2012-09-17 242.114 47,133 +543 0.05% 11,411,576
2012-09-13 2012-09-11 244.690 46,590 -388 0.05% 11,400,109
2012-09-12 2012-09-10 247.008 46,978 -388 0.05% 11,603,949
2012-09-07 2012-09-05 246.879 47,366 -155 0.05% 11,693,688
2012-09-03 2012-08-30 243.016 47,521 -272 0.05% 11,548,356
2012-08-31 2012-08-29 241.986 47,793 -78 0.05% 11,565,216
2012-08-23 2012-08-21 246.364 47,871 -310 0.05% 11,793,702
2012-08-22 2012-08-20 244.432 48,181 -466 0.05% 11,777,001
2012-08-09 2012-08-07 245.205 48,647 -156 0.05% 11,928,496
2012-08-07 2012-08-03 236.061 48,803 -465 0.05% 11,520,509
2012-08-03 2012-08-01 236.963 49,268 -389 0.05% 11,674,692
2012-08-02 2012-07-31 235.031 49,657 -466 0.05% 11,670,945
2012-08-01 2012-07-30 233.099 50,123 -1,941 0.05% 11,683,644
2012-07-27 2012-07-25 231.168 52,064 -505 0.05% 12,035,515
2012-07-26 2012-07-24 234.001 52,569 -155 0.05% 12,301,196
2012-07-25 2012-07-23 236.963 52,724 -155 0.05% 12,493,636
2012-07-23 2012-07-19 234.516 52,879 -621 0.05% 12,400,976
2012-07-20 2012-07-18 235.160 53,500 -427 0.06% 12,581,060
2012-07-19 2012-07-17 237.864 53,927 -971 0.06% 12,827,317
2012-07-18 2012-07-16 258.581 54,898 -311 0.06% 14,195,560
2012-07-17 2012-07-13 256.685 55,209 +1,251 0.06% 14,171,338
2012-07-16 2012-07-12 258.310 53,958 -1,662 0.06% 13,937,884
2012-07-13 2012-07-11 260.070 55,620 -923 0.06% 14,465,085
2012-07-12 2012-07-10 259.122 56,543 -1,810 0.06% 14,651,545
2012-07-11 2012-07-09 258.581 58,353 -1,810 0.06% 15,088,956
2012-07-10 2012-07-06 258.987 60,163 -2,364 0.07% 15,581,422
2012-07-09 2012-07-05 259.122 62,527 -3,397 0.07% 16,202,132
2012-07-06 2012-07-04 257.904 65,924 -1,404 0.07% 17,002,045
2012-07-05 2012-07-03 257.498 67,328 -2,068 0.07% 17,336,797
2012-07-04 2012-06-29 249.375 69,396 -2,955 0.08% 17,305,601
2012-07-03 2012-06-28 253.978 72,351 -1,329 0.08% 18,375,536
2012-06-29 2012-06-27 250.864 73,680 -1,514 0.08% 18,483,647
2012-06-28 2012-06-26 249.104 75,194 -2,586 0.08% 18,731,116
2012-06-27 2012-06-25 246.125 77,780 -1,735 0.08% 19,143,637
2012-06-26 2012-06-22 248.562 79,515 -407 0.09% 19,764,434
2012-06-25 2012-06-21 249.104 79,922 -369 0.09% 19,908,879
2012-06-22 2012-06-20 249.510 80,291 -111 0.09% 20,033,408
2012-06-21 2012-06-19 247.073 80,402 -665 0.09% 19,865,173
2012-06-19 2012-06-15 239.356 81,067 +739 0.09% 19,403,899
2012-06-18 2012-06-14 239.221 80,328 -554 0.09% 19,216,139
2012-06-13 2012-06-11 237.596 80,882 +148 0.09% 19,217,267
2012-06-08 2012-06-06 231.640 80,734 -370 0.09% 18,701,184
2012-06-05 2012-06-01 233.399 81,104 -2,215 0.09% 18,929,632
2012-05-30 2012-05-28 227.578 83,319 +517 0.09% 18,961,574
2012-05-28 2012-05-24 214.311 82,802 +1,698 0.09% 17,745,342
2012-05-25 2012-05-23 230.692 81,104 +259 0.09% 18,710,031
2012-05-23 2012-05-21 230.421 80,845 +369 0.09% 18,628,391
2012-05-14 2012-05-10 226.360 80,476 +148 0.09% 18,216,515
2012-05-11 2012-05-09 223.787 80,328 -369 0.09% 17,976,388
2012-05-04 2012-05-02 235.566 80,697 +517 0.09% 19,009,438
2012-04-30 2012-04-26 235.566 80,180 +2,216 0.09% 18,887,650
2012-04-26 2012-04-24 237.732 77,964 +554 0.08% 18,534,516
2012-04-24 2012-04-20 241.387 77,410 +369 0.08% 18,685,772
2012-04-23 2012-04-19 241.252 77,041 +369 0.08% 18,586,270
2012-04-18 2012-04-16 243.553 76,672 +111 0.08% 18,673,709
2012-04-17 2012-04-13 249.916 76,561 +554 0.08% 19,133,831
2012-04-11 2012-04-05 267.787 76,007 +74 0.08% 20,353,660
2012-04-10 2012-04-03 273.473 75,933 -74 0.08% 20,765,604
2012-04-05 2012-04-02 272.390 76,007 -111 0.08% 20,703,520
2012-04-03 2012-03-30 269.547 76,118 -184 0.08% 20,517,350
2012-03-30 2012-03-28 261.965 76,302 -1,367 0.08% 19,988,469
2012-03-29 2012-03-27 257.498 77,669 -74 0.08% 19,999,579
2012-03-26 2012-03-22 258.310 77,743 -147 0.08% 20,081,784
2012-03-23 2012-03-21 260.070 77,890 -37 0.08% 20,256,840
2012-03-21 2012-03-19 259.799 77,927 -111 0.08% 20,245,363
2012-03-16 2012-03-14 259.393 78,038 -37 0.08% 20,242,506
2012-03-15 2012-03-13 256.008 78,075 -74 0.08% 19,987,853
2012-03-08 2012-03-06 251.812 78,149 -111 0.08% 19,678,818
2012-03-06 2012-03-02 242.741 78,260 +111 0.08% 18,996,901
2012-02-28 2012-02-24 248.427 78,149 -1,034 0.08% 19,414,317
2012-02-27 2012-02-23 241.387 79,183 -406 0.09% 19,113,751
2012-02-22 2012-02-20 236.107 79,589 -185 0.09% 18,791,531
2012-02-21 2012-02-17 232.858 79,774 -369 0.09% 18,576,011
2012-02-15 2012-02-13 223.652 80,143 -407 0.09% 17,924,138
2012-02-14 2012-02-10 219.049 80,550 +813 0.09% 17,644,392
2012-02-13 2012-02-09 219.184 79,737 -295 0.09% 17,477,100
2012-02-08 2012-02-06 213.498 80,032 +295 0.09% 17,086,692
2012-02-03 2012-02-01 221.215 79,737 -148 0.09% 17,639,025
2012-01-31 2012-01-27 213.634 79,885 +628 0.09% 17,066,123
2012-01-17 2012-01-13 227.984 79,257 -369 0.09% 18,069,342
2012-01-12 2012-01-10 226.766 79,626 -739 0.09% 18,056,449
2012-01-06 2012-01-04 218.643 80,365 -185 0.09% 17,571,228
2011-12-30 2011-12-28 206.865 80,550 -295 0.09% 16,662,936
2011-12-29 2011-12-23 210.926 80,845 +185 0.09% 17,052,311
2011-12-28 2011-12-22 209.031 80,660 +738 0.09% 16,860,411
2011-12-23 2011-12-21 211.061 79,922 +1,219 0.09% 16,868,447
2011-12-20 2011-12-16 230.963 78,703 -5,540 0.09% 18,177,449
2011-12-16 2011-12-14 223.246 84,243 -1,108 0.09% 18,806,896
2011-12-08 2011-12-06 226.783 85,351 +1,281 0.09% 19,356,189
2011-12-05 2011-12-01 213.314 84,070 -946 0.09% 17,933,294
2011-12-02 2011-11-30 206.442 85,016 +364 0.09% 17,550,840
2011-12-01 2011-11-29 210.153 84,652 +363 0.09% 17,789,838
2011-11-29 2011-11-25 205.479 84,289 +1,092 0.09% 17,319,661
2011-11-28 2011-11-24 218.949 83,197 -1,455 0.09% 18,215,904
2011-11-24 2011-11-22 210.840 84,652 +945 0.09% 17,848,013
2011-11-23 2011-11-21 214.688 83,707 -1,091 0.09% 17,970,911
2011-11-22 2011-11-18 208.641 84,798 -400 0.09% 17,692,316
2011-11-21 2011-11-17 205.342 85,198 +1,673 0.09% 17,494,732
2011-11-16 2011-11-14 194.896 83,525 +364 0.09% 16,278,711
2011-11-14 2011-11-10 190.635 83,161 +1,091 0.09% 15,853,438
2011-11-10 2011-11-08 197.370 82,070 +73 0.09% 16,198,178
2011-11-07 2011-11-03 204.792 81,997 -145 0.09% 16,792,352
2011-11-04 2011-11-02 197.370 82,142 +1,819 0.09% 16,212,389
2011-11-03 2011-11-01 193.384 80,323 +145 0.09% 15,533,214
2011-11-02 2011-10-31 201.906 80,178 +1,455 0.09% 16,188,414
2011-10-31 2011-10-27 193.797 78,723 -363 0.09% 15,256,259
2011-10-28 2011-10-26 186.924 79,086 +181 0.09% 14,783,110
2011-10-26 2011-10-24 189.536 78,905 -218 0.09% 14,955,333
2011-10-13 2011-10-11 199.982 79,123 -364 0.09% 15,823,153
2011-10-11 2011-10-07 190.635 79,487 +73 0.09% 15,153,043
2011-10-07 2011-10-04 175.242 79,414 +7,276 0.09% 13,916,645
2011-10-06 2011-10-03 185.138 72,138 +7,457 0.08% 13,355,464
2011-09-27 2011-09-23 203.418 64,681 +18,189 0.07% 13,157,268
2011-09-26 2011-09-22 210.565 46,492 -145 0.05% 9,789,585
2011-09-23 2011-09-21 219.086 46,637 +109 0.05% 10,217,537
2011-09-20 2011-09-16 223.485 46,528 +146 0.05% 10,398,297
2011-09-16 2011-09-14 221.286 46,382 -364 0.05% 10,263,669
2011-09-15 2011-09-12 224.172 46,746 +291 0.05% 10,479,142
2011-09-09 2011-09-07 242.315 46,455 -291 0.05% 11,256,725
2011-09-05 2011-09-01 243.139 46,746 -728 0.05% 11,365,789
2011-08-30 2011-08-26 234.205 47,474 -218 0.05% 11,118,667
2011-08-29 2011-08-25 234.480 47,692 +36 0.05% 11,182,833
2011-08-25 2011-08-23 240.665 47,656 -218 0.05% 11,469,145
2011-08-24 2011-08-22 238.054 47,874 +73 0.05% 11,396,589
2011-08-23 2011-08-19 245.064 47,801 +364 0.05% 11,714,281
2011-08-19 2011-08-17 254.822 47,437 -364 0.05% 12,087,994
2011-08-18 2011-08-16 244.651 47,801 -800 0.05% 11,694,571
2011-08-16 2011-08-12 245.064 48,601 -110 0.05% 11,910,331
2011-08-15 2011-08-11 231.044 48,711 -145 0.05% 11,254,392
2011-08-12 2011-08-10 231.594 48,856 +109 0.05% 11,314,754
2011-08-11 2011-08-09 220.323 48,747 -182 0.05% 10,740,110
2011-08-10 2011-08-08 227.333 48,929 -36 0.05% 11,123,184
2011-08-09 2011-08-05 243.827 48,965 +1,200 0.05% 11,938,965
2011-08-08 2011-08-04 253.035 47,765 -218 0.05% 12,086,230
2011-08-05 2011-08-03 254.685 47,983 -109 0.05% 12,220,532
2011-08-04 2011-08-02 258.533 48,092 -146 0.05% 12,433,372
2011-08-03 2011-08-01 259.220 48,238 -545 0.05% 12,504,268
2011-08-01 2011-07-28 246.026 48,783 -1,455 0.05% 12,001,868
2011-07-29 2011-07-27 245.064 50,238 -874 0.06% 12,311,500
2011-07-28 2011-07-26 246.713 51,112 +255 0.06% 12,609,987
2011-07-26 2011-07-22 248.362 50,857 -436 0.06% 12,630,955
2011-07-25 2011-07-21 249.874 51,293 -1,237 0.06% 12,816,790
2011-07-22 2011-07-20 249.599 52,530 -910 0.06% 13,111,444
2011-07-20 2011-07-18 238.604 53,440 -73 0.06% 12,750,977
2011-07-19 2011-07-15 235.305 53,513 -472 0.06% 12,591,874
2011-07-18 2011-07-14 243.002 53,985 -437 0.06% 13,118,454
2011-07-15 2011-07-13 246.575 54,422 -255 0.06% 13,419,126
2011-07-14 2011-07-12 269.109 54,677 -945 0.06% 14,714,068
2011-07-13 2011-07-11 273.169 55,622 +1,378 0.06% 15,194,192
2011-07-12 2011-07-08 278.389 54,244 -2,034 0.06% 15,100,907
2011-07-11 2011-07-07 278.389 56,278 -4,414 0.07% 15,667,149
2011-07-08 2011-07-06 278.389 60,692 -16,725 0.07% 16,895,956
2011-07-07 2011-07-05 270.704 77,417 -897 0.09% 20,957,079
2011-07-06 2011-07-04 267.224 78,314 -3,620 0.09% 20,927,379
2011-07-05 2011-06-30 266.934 81,934 -2,173 0.10% 21,870,970
2011-07-04 2011-06-29 269.689 84,107 -793 0.10% 22,682,723
2011-06-30 2011-06-28 269.399 84,900 -1,586 0.10% 22,871,966
2011-06-29 2011-06-27 269.254 86,486 -3,069 0.10% 23,286,693
2011-06-28 2011-06-24 272.154 89,555 +53,036 0.10% 24,372,732
2011-06-20 2011-06-16 277.374 36,519 -345 0.04% 10,129,405
2011-06-10 2011-06-08 281.288 36,864 -34 0.04% 10,369,416
2011-06-08 2011-06-03 264.759 36,898 -69 0.04% 9,769,081
2011-06-02 2011-05-31 269.689 36,967 -310 0.04% 9,969,589
2011-05-31 2011-05-27 267.804 37,277 -311 0.04% 9,982,928
2011-05-30 2011-05-26 258.234 37,588 -34 0.04% 9,706,513
2011-05-27 2011-05-25 267.369 37,622 -483 0.04% 10,058,956
2011-05-18 2011-05-16 262.149 38,105 -793 0.04% 9,989,195
2011-05-16 2011-05-12 248.810 38,898 +345 0.05% 9,678,201
2011-05-12 2011-05-09 252.870 38,553 +689 0.05% 9,748,881
2011-05-11 2011-05-06 255.624 37,864 -276 0.04% 9,678,965
2011-05-06 2011-05-04 254.175 38,140 -172 0.04% 9,694,216
2011-05-03 2011-04-28 256.639 38,312 -207 0.04% 9,832,369
2011-04-28 2011-04-26 257.364 38,519 +173 0.04% 9,913,419
2011-04-26 2011-04-20 255.479 38,346 +206 0.04% 9,796,616
2011-04-20 2011-04-18 257.654 38,140 -2,827 0.04% 9,826,938
2011-04-19 2011-04-15 256.639 40,967 -345 0.05% 10,513,747
2011-04-18 2011-04-14 260.989 41,312 -345 0.05% 10,781,988
2011-04-15 2011-04-13 253.740 41,657 +345 0.05% 10,570,028
2011-04-07 2011-04-04 269.109 41,312 -69 0.05% 11,117,427
2011-04-06 2011-04-01 258.814 41,381 -103 0.05% 10,709,996
2011-04-04 2011-03-31 255.914 41,484 -345 0.05% 10,616,355
2011-03-31 2011-03-29 256.059 41,829 -104 0.05% 10,710,710
2011-03-29 2011-03-25 251.855 41,933 -172 0.05% 10,561,020
2011-03-25 2011-03-23 246.925 42,105 -173 0.05% 10,396,770
2011-03-24 2011-03-22 246.490 42,278 -207 0.05% 10,421,097
2011-03-23 2011-03-21 240.545 42,485 +104 0.05% 10,219,558
2011-03-22 2011-03-18 235.035 42,381 +379 0.05% 9,961,031
2011-03-11 2011-03-09 243.010 42,002 +104 0.05% 10,206,905
2011-02-28 2011-02-24 238.660 41,898 +172 0.05% 9,999,383
2011-02-23 2011-02-21 243.590 41,726 +173 0.05% 10,164,035
2011-02-22 2011-02-18 242.720 41,553 +344 0.05% 10,085,744
2011-02-15 2011-02-11 242.720 41,209 +207 0.05% 10,002,248
2011-02-11 2011-02-09 247.795 41,002 +345 0.05% 10,160,082
2011-02-10 2011-02-08 256.929 40,657 -69 0.05% 10,445,979
2011-02-09 2011-02-07 253.885 40,726 +35 0.05% 10,339,702
2011-02-08 2011-02-02 257.799 40,691 +345 0.05% 10,490,114
2011-02-07 2011-01-31 251.275 40,346 +172 0.05% 10,137,927
2011-01-31 2011-01-27 255.189 40,174 +69 0.05% 10,251,982
2011-01-28 2011-01-26 255.479 40,105 +69 0.05% 10,246,004
2011-01-27 2011-01-25 258.089 40,036 +69 0.05% 10,332,866
2011-01-26 2011-01-24 256.929 39,967 +138 0.05% 10,268,698
2011-01-25 2011-01-21 266.789 39,829 +241 0.05% 10,625,939
2011-01-19 2011-01-17 272.009 39,588 -69 0.05% 10,768,284
2011-01-14 2011-01-12 271.429 39,657 -345 0.05% 10,764,052
2011-01-06 2011-01-04 263.889 40,002 +345 0.05% 10,556,093
2011-01-04 2010-12-31 265.194 39,657 -414 0.05% 10,516,801
2011-01-03 2010-12-29 261.134 40,071 -207 0.05% 10,463,910
2010-12-28 2010-12-22 257.074 40,278 -68 0.05% 10,354,443
2010-12-21 2010-12-17 256.349 40,346 -1,001 0.05% 10,342,674
2010-12-17 2010-12-15 248.955 41,347 -551 0.05% 10,293,531
2010-12-14 2010-12-10 248.085 41,898 -138 0.05% 10,394,256
2010-12-10 2010-12-08 252.035 42,036 -345 0.05% 10,594,527
2010-12-09 2010-12-07 255.860 42,381 +106 0.05% 10,843,603
2010-12-08 2010-12-06 256.007 42,275 -68 0.05% 10,822,702
2010-12-03 2010-12-01 239.087 42,343 +102 0.05% 10,123,666
2010-12-01 2010-11-29 239.234 42,241 +441 0.05% 10,105,494
2010-11-30 2010-11-26 240.706 41,800 -170 0.05% 10,061,493
2010-11-29 2010-11-25 240.706 41,970 +476 0.05% 10,102,413
2010-11-25 2010-11-23 241.735 41,494 +170 0.05% 10,030,572
2010-11-23 2010-11-19 254.242 41,324 -170 0.05% 10,506,279
2010-11-22 2010-11-18 256.743 41,494 +1,122 0.05% 10,653,285
2010-11-19 2010-11-17 256.449 40,372 -1,462 0.05% 10,353,340
2010-11-18 2010-11-16 245.561 41,834 -713 0.05% 10,272,793
2010-11-17 2010-11-15 245.119 42,547 +679 0.05% 10,429,099
2010-11-16 2010-11-12 248.209 41,868 -441 0.05% 10,392,024
2010-11-15 2010-11-11 250.710 42,309 -34 0.05% 10,607,308
2010-11-12 2010-11-10 247.768 42,343 +34 0.05% 10,491,233
2010-11-11 2010-11-09 249.533 42,309 -136 0.05% 10,557,508
2010-11-10 2010-11-08 249.975 42,445 +1,325 0.05% 10,610,180
2010-11-09 2010-11-05 245.119 41,120 -748 0.05% 10,079,313
2010-11-08 2010-11-04 247.326 41,868 +10,195 0.05% 10,355,063
2010-11-03 2010-11-01 237.763 31,673 +408 0.04% 7,530,666
2010-11-02 2010-10-29 237.322 31,265 -170 0.04% 7,419,859
2010-10-22 2010-10-20 242.765 31,435 -272 0.04% 7,631,330
2010-10-21 2010-10-19 241.147 31,707 -101 0.04% 7,646,047
2010-10-19 2010-10-15 237.763 31,808 +339 0.04% 7,562,764
2010-10-18 2010-10-14 246.297 31,469 -7,068 0.04% 7,750,705
2010-10-15 2010-10-13 245.119 38,537 -476 0.05% 9,446,169
2010-10-08 2010-10-06 235.556 39,013 +136 0.05% 9,189,746
2010-10-07 2010-10-05 236.880 38,877 -340 0.05% 9,209,190
2010-10-06 2010-10-04 236.439 39,217 +340 0.05% 9,272,420
2010-10-04 2010-09-29 235.115 38,877 +6,797 0.05% 9,140,550
2010-09-29 2010-09-27 236.145 32,080 -340 0.04% 7,575,516
2010-09-28 2010-09-24 235.115 32,420 +1,291 0.04% 7,622,415
2010-09-27 2010-09-22 246.591 31,129 -442 0.04% 7,676,125
2010-09-24 2010-09-21 244.531 31,571 -102 0.04% 7,720,087
2010-09-22 2010-09-20 241.294 31,673 -203 0.04% 7,642,508
2010-09-16 2010-09-14 238.204 31,876 +169 0.04% 7,593,002
2010-09-14 2010-09-10 231.436 31,707 +204 0.04% 7,338,152
2010-09-09 2010-09-07 237.469 31,503 -441 0.04% 7,480,976
2010-09-01 2010-08-30 222.461 31,944 +679 0.04% 7,106,306
2010-08-30 2010-08-26 230.406 31,265 +340 0.04% 7,203,657
2010-08-26 2010-08-24 224.815 30,925 +680 0.04% 6,952,418
2010-08-23 2010-08-19 228.641 30,245 -340 0.04% 6,915,243
2010-08-18 2010-08-16 236.880 30,585 +340 0.04% 7,244,980
2010-08-13 2010-08-11 245.414 30,245 -1,020 0.04% 7,422,539
2010-08-12 2010-08-10 242.177 31,265 -340 0.04% 7,571,660
2010-08-09 2010-08-05 244.531 31,605 -679 0.04% 7,728,401
2010-08-05 2010-08-03 242.030 32,284 -340 0.04% 7,813,688
2010-08-03 2010-07-30 243.060 32,624 -1,020 0.04% 7,929,578
2010-07-30 2010-07-28 238.351 33,644 -339 0.04% 8,019,097
2010-07-28 2010-07-26 235.409 33,983 -680 0.04% 7,999,899
2010-07-27 2010-07-23 232.466 34,663 +1,019 0.04% 8,057,978
2010-07-26 2010-07-22 230.406 33,644 +1,700 0.04% 7,751,794
2010-07-22 2010-07-20 264.427 31,944 +679 0.04% 8,446,870
2010-07-21 2010-07-19 261.931 31,265 +2,420 0.04% 8,189,284
2010-07-20 2010-07-16 267.392 28,845 -321 0.04% 7,712,908
2010-07-14 2010-07-12 264.427 29,166 -641 0.04% 7,712,290
2010-07-13 2010-07-09 259.279 29,807 -320 0.04% 7,728,337
2010-07-12 2010-07-08 255.691 30,127 -641 0.04% 7,703,208
2010-07-09 2010-07-07 249.607 30,768 +641 0.04% 7,679,908
2010-07-07 2010-07-05 246.487 30,127 +1,602 0.04% 7,425,911
2010-07-06 2010-07-02 253.975 28,525 +321 0.04% 7,244,641
2010-07-02 2010-06-29 262.243 28,204 +2,884 0.04% 7,396,312
2010-06-30 2010-06-28 267.236 25,320 -320 0.03% 6,766,403
2010-06-29 2010-06-25 268.952 25,640 -321 0.03% 6,895,918
2010-06-24 2010-06-22 263.959 25,961 +321 0.03% 6,852,650
2010-06-23 2010-06-21 269.888 25,640 -641 0.03% 6,919,917
2010-06-18 2010-06-15 259.279 26,281 +1,282 0.03% 6,814,119
2010-06-15 2010-06-11 243.523 24,999 -1,282 0.03% 6,087,827
2010-06-11 2010-06-09 227.610 26,281 +320 0.03% 5,981,829
2010-06-10 2010-06-08 230.886 25,961 +321 0.03% 5,994,044
2010-06-09 2010-06-07 229.014 25,640 +3,205 0.03% 5,871,930
2010-06-04 2010-06-02 237.127 22,435 +320 0.03% 5,319,937
2010-06-02 2010-05-31 240.247 22,115 -1,602 0.03% 5,313,057
2010-05-28 2010-05-26 218.718 23,717 +1,602 0.03% 5,187,338
2010-05-27 2010-05-25 215.442 22,115 -320 0.03% 4,764,501
2010-05-26 2010-05-24 236.815 22,435 -321 0.03% 5,312,937
2010-05-25 2010-05-20 244.615 22,756 -961 0.03% 5,566,456
2010-05-20 2010-05-18 254.911 23,717 +641 0.03% 6,045,728
2010-05-19 2010-05-17 253.351 23,076 +320 0.03% 5,846,330
2010-05-17 2010-05-13 267.704 22,756 -320 0.03% 6,091,861
2010-05-13 2010-05-11 262.555 23,076 +320 0.03% 6,058,728
2010-05-05 2010-05-03 288.452 22,756 -320 0.03% 6,564,016
2010-04-28 2010-04-26 287.048 23,076 -321 0.03% 6,623,921
2010-03-19 2010-03-17 277.064 23,397 -320 0.03% 6,482,461
2010-03-15 2010-03-11 248.359 23,717 +320 0.03% 5,890,330
2010-03-03 2010-03-01 248.671 23,397 +321 0.03% 5,818,155
2010-03-01 2010-02-25 238.687 23,076 +3,205 0.03% 5,507,934
2010-02-19 2010-02-17 257.251 19,871 +641 0.03% 5,111,839
2010-02-18 2010-02-12 258.967 19,230 +641 0.02% 4,979,941
2010-02-04 2010-02-02 262.087 18,589 -641 0.02% 4,871,942
2010-02-02 2010-01-29 240.091 19,230 +320 0.02% 4,616,945
2010-01-29 2010-01-27 234.007 18,910 +321 0.02% 4,425,064
2010-01-27 2010-01-25 245.863 18,589 -321 0.02% 4,570,345
2010-01-25 2010-01-21 249.607 18,910 +321 0.02% 4,720,068
2010-01-18 2010-01-14 242.431 18,589 +641 0.02% 4,506,546
2010-01-13 2010-01-11 231.823 17,948 -1,603 0.02% 4,160,750
2010-01-11 2010-01-07 230.730 19,551 +3,205 0.02% 4,511,012
2009-12-29 2009-12-24 222.462 16,346 -961 0.02% 3,636,368
2009-12-28 2009-12-22 222.462 17,307 +1,602 0.02% 3,850,154
2009-12-22 2009-12-18 215.286 15,705 +962 0.02% 3,381,067
2009-12-17 2009-12-15 249.857 14,743 +236 0.02% 3,683,643
2009-12-14 2009-12-10 263.808 14,507 -316 0.02% 3,827,069
2009-12-11 2009-12-09 262.223 14,823 -946 0.02% 3,886,933
2009-12-08 2009-12-04 260.321 15,769 +3,469 0.02% 4,104,996
2009-12-07 2009-12-03 269.516 12,300 +631 0.02% 3,315,045
2009-12-04 2009-12-02 266.345 11,669 -631 0.01% 3,107,981
2009-12-03 2009-12-01 249.857 12,300 -315 0.02% 3,073,242
2009-12-02 2009-11-30 238.759 12,615 +315 0.02% 3,011,949
2009-12-01 2009-11-27 227.662 12,300 -946 0.02% 2,800,238
2009-11-27 2009-11-25 206.893 13,246 +631 0.02% 2,740,505
2009-10-30 2009-10-28 205.149 12,615 +631 0.02% 2,587,956
2009-08-25 2009-08-21 194.369 11,984 +3,153 0.02% 2,329,312
2009-08-13 2009-08-11 203.088 8,831 -1,261 0.01% 1,793,471
2009-08-06 2009-08-04 202.930 10,092 -316 0.01% 2,047,965
2009-07-29 2009-07-27 203.788 10,408 +538 0.01% 2,121,025
2009-07-28 2009-07-24 208.302 9,870 -299 0.01% 2,055,937
2009-07-24 2009-07-22 192.587 10,169 +1,795 0.01% 1,958,418
2009-07-13 2009-07-09 181.721 8,374 +299 0.01% 1,521,729
2009-06-24 2009-06-22 166.173 8,075 -598 0.01% 1,341,849
2009-06-18 2009-06-16 145.443 8,673 -2,393 0.01% 1,261,430
2009-06-16 2009-06-12 132.069 11,066 +1,794 0.02% 1,461,479
2009-06-15 2009-06-11 133.741 9,272 +299 0.01% 1,240,047
2009-06-09 2009-06-05 143.604 8,973 +300 0.01% 1,288,563
2009-06-08 2009-06-04 142.936 8,673 -599 0.01% 1,239,682
2009-06-04 2009-06-02 136.249 9,272 -299 0.01% 1,263,298
2009-06-03 2009-06-01 131.568 9,571 +898 0.01% 1,259,235
2009-06-02 2009-05-29 135.078 8,673 +299 0.01% 1,171,535
2009-05-25 2009-05-21 129.562 8,374 +299 0.01% 1,084,949
2009-05-21 2009-05-19 128.559 8,075 -299 0.01% 1,038,110
2009-05-11 2009-05-07 123.710 8,374 +299 0.01% 1,035,951
2009-04-29 2009-04-27 130.732 8,075 -2,094 0.01% 1,055,660
2009-03-12 2009-03-10 95.792 10,169 -11,963 0.01% 974,109
2009-02-23 2009-02-19 107.662 22,132 -598 0.03% 2,382,765
2009-01-21 2009-01-19 94.789 22,730 +598 0.03% 2,154,553
2008-12-23 2008-12-19 115.352 22,132 -2,991 0.03% 2,552,963
2008-12-11 2008-12-09 88.307 25,123 +914 0.03% 2,218,538
2008-12-10 2008-12-08 85.184 24,209 +2,018 0.03% 2,062,224
2008-11-18 2008-11-14 85.705 22,191 +1,441 0.03% 1,901,872
2008-11-03 2008-10-30 86.746 20,750 -577 0.03% 1,799,972
2008-10-31 2008-10-29 74.948 21,327 -4,611 0.03% 1,598,421
2008-10-30 2008-10-28 72.866 25,938 -5,187 0.04% 1,890,007
2008-10-17 2008-10-15 104.095 31,125 +576 0.04% 3,239,949
2008-09-18 2008-09-16 159.612 30,549 -576 0.04% 4,875,985
2008-09-12 2008-09-10 159.612 31,125 -289 0.04% 4,967,922
2008-09-11 2008-09-09 161.000 31,414 -288 0.04% 5,057,650
2008-09-09 2008-09-05 157.877 31,702 -288 0.04% 5,005,018
2008-08-27 2008-08-25 188.332 31,990 +2,550 0.05% 6,024,735
2008-08-21 2008-08-19 184.938 29,440 -265 0.05% 5,444,588
2008-06-24 2008-06-20 179.283 29,705 -265 0.05% 5,325,597
2008-05-16 2008-05-14 186.070 29,970 +9,813 0.05% 5,576,505
2008-05-14 2008-05-09 180.602 20,157 +796 0.03% 3,640,404
2008-05-07 2008-05-05 173.439 19,361 -1,592 0.03% 3,357,947
2008-05-06 2008-05-02 169.668 20,953 -795 0.03% 3,555,060
2008-05-02 2008-04-29 160.619 21,748 -1,326 0.03% 3,493,149
2008-04-17 2008-04-15 159.111 23,074 -266 0.04% 3,671,331
2008-04-15 2008-04-11 157.980 23,340 -530 0.04% 3,687,254
2008-03-31 2008-03-27 143.275 23,870 -265 0.04% 3,419,985
2008-03-27 2008-03-25 131.022 24,135 -531 0.04% 3,162,207
2008-03-26 2008-03-20 121.784 24,666 +531 0.04% 3,003,927
2008-03-25 2008-03-19 124.800 24,135 -531 0.04% 3,012,059
2008-03-17 2008-03-13 133.095 24,666 +531 0.04% 3,282,930
2008-03-14 2008-03-12 136.489 24,135 -531 0.04% 3,294,155
2008-03-11 2008-03-07 136.866 24,666 +265 0.04% 3,375,931
2008-03-10 2008-03-06 140.071 24,401 -1,856 0.04% 3,417,863
2008-03-07 2008-03-05 137.620 26,257 +1,326 0.04% 3,613,484
2008-03-06 2008-03-04 138.185 24,931 +1,326 0.04% 3,445,100
2008-02-29 2008-02-27 145.538 23,605 -530 0.04% 3,435,417
2008-02-28 2008-02-26 135.735 24,135 -266 0.04% 3,275,956
2008-02-27 2008-02-25 135.735 24,401 +1,327 0.04% 3,312,061
2008-02-26 2008-02-22 138.374 23,074 +2,917 0.04% 3,192,840
2008-02-25 2008-02-21 144.972 20,157 -530 0.03% 2,922,203
2008-02-22 2008-02-20 148.177 20,687 +1,856 0.03% 3,065,337
2008-02-21 2008-02-19 157.226 18,831 +265 0.03% 2,960,722
2008-02-14 2008-02-12 150.251 18,566 -265 0.03% 2,789,555
2008-02-13 2008-02-11 149.308 18,831 +265 0.03% 2,811,621
2008-02-12 2008-02-06 153.456 18,566 +266 0.03% 2,849,056
2008-02-01 2008-01-30 170.988 18,300 -531 0.03% 3,129,079
2008-01-31 2008-01-29 170.422 18,831 -265 0.03% 3,209,224
2008-01-28 2008-01-24 151.570 19,096 -531 0.03% 2,894,387
2008-01-25 2008-01-23 147.046 19,627 -795 0.03% 2,886,069
2008-01-23 2008-01-21 148.554 20,422 +795 0.03% 3,033,770
2008-01-22 2008-01-18 158.169 19,627 +531 0.03% 3,104,374
2008-01-15 2008-01-11 174.947 19,096 +530 0.03% 3,340,785
2008-01-14 2008-01-10 185.315 18,566 +1,326 0.03% 3,440,567
2008-01-10 2008-01-08 201.717 17,240 -265 0.03% 3,477,597
2008-01-09 2008-01-07 191.348 17,505 +265 0.03% 3,349,549
2008-01-07 2008-01-03 203.602 17,240 +266 0.03% 3,510,098
2008-01-03 2007-12-31 211.143 16,974 -1,326 0.03% 3,583,937
2007-12-28 2007-12-24 232.069 18,300 +530 0.03% 4,246,854
2007-12-27 2007-12-20 231.880 17,770 +265 0.03% 4,120,508
2007-12-20 2007-12-18 233.765 17,505 +1,592 0.03% 4,092,060
2007-12-06 2007-12-04 261.716 15,913 +220 0.02% 4,164,684
2007-12-04 2007-11-30 264.201 15,693 -261 0.02% 4,146,107
2007-11-16 2007-11-14 255.981 15,954 -523 0.03% 4,083,915
2007-11-13 2007-11-09 244.701 16,477 -262 0.03% 4,031,945
2007-10-30 2007-10-26 248.334 16,739 -523 0.03% 4,156,858
2007-10-29 2007-10-25 240.113 17,262 +262 0.03% 4,144,835
2007-10-26 2007-10-24 228.452 17,000 -262 0.03% 3,883,679
2007-10-18 2007-10-16 212.202 17,262 -523 0.03% 3,663,031
2007-10-17 2007-10-15 214.878 17,785 +523 0.03% 3,821,613
2007-10-05 2007-10-03 206.084 17,262 +262 0.03% 3,557,430
2007-09-10 2007-09-06 234.760 17,000 -2,616 0.03% 3,990,927
2007-09-04 2007-08-31 225.584 19,616 -1,307 0.03% 4,425,058
2007-08-31 2007-08-29 200.349 20,923 +1,046 0.03% 4,191,908
2007-08-29 2007-08-27 210.099 19,877 +1,307 0.03% 4,176,140
2007-08-28 2007-08-24 208.761 18,570 +1,308 0.03% 3,876,690
2007-08-24 2007-08-22 217.937 17,262 -2,615 0.03% 3,762,032
2007-08-20 2007-08-16 214.114 19,877 +261 0.03% 4,255,939
2007-08-15 2007-08-13 233.040 19,616 -4,708 0.03% 4,571,310
2007-08-14 2007-08-10 240.304 24,324 -261 0.04% 5,845,165
2007-08-06 2007-08-02 268.789 24,585 -262 0.04% 6,608,183
2007-08-03 2007-08-01 261.142 24,847 +1,308 0.04% 6,488,603
2007-07-25 2007-07-23 292.173 23,539 -1,515 0.04% 6,877,459
2007-07-23 2007-07-19 294.169 25,054 +251 0.04% 7,370,102
2007-07-20 2007-07-18 290.576 24,803 +1,002 0.04% 7,207,166
2007-07-17 2007-07-13 303.349 23,801 +251 0.04% 7,220,009
2007-07-13 2007-07-11 291.375 23,550 +3,257 0.04% 6,861,873
2007-07-12 2007-07-10 294.967 20,293 -251 0.03% 5,985,765
2007-07-11 2007-07-09 287.383 20,544 +2,004 0.03% 5,904,001
2007-07-10 2007-07-06 281.396 18,540 +752 0.03% 5,217,083
2007-07-09 2007-07-05 278.802 17,788 +1,253 0.03% 4,959,324
2007-07-03 2007-06-28 251.061 16,535 +501 0.03% 4,151,297
2007-06-26 2007-06-22 251.261 16,034 0.03% 4,028,715

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