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: CHINA MERCHANTS SECURITIES (HK) CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.800 2,151,800 +0 1.13% 1,721,440
2025-10-13 2025-10-09 0.800 2,151,800 +0 1.13% 1,721,440
2025-10-10 2025-10-08 0.800 2,151,800 +0 1.13% 1,721,440
2025-10-09 2025-10-06 0.800 2,151,800 +0 1.13% 1,721,440
2025-10-08 2025-10-03 0.800 2,151,800 +0 1.13% 1,721,440
2025-10-06 2025-10-02 0.800 2,151,800 +0 1.13% 1,721,440
2025-10-03 2025-09-30 0.810 2,151,800 +0 1.13% 1,742,958
2025-10-02 2025-09-29 0.850 2,151,800 +0 1.13% 1,829,030
2025-09-30 2025-09-26 0.880 2,151,800 +0 1.13% 1,893,584
2025-09-29 2025-09-25 0.820 2,151,800 +0 1.13% 1,764,476
2025-09-26 2025-09-24 0.820 2,151,800 +0 1.13% 1,764,476
2025-09-25 2025-09-23 0.820 2,151,800 +0 1.13% 1,764,476
2025-09-24 2025-09-22 0.850 2,151,800 +0 1.13% 1,829,030
2025-09-23 2025-09-19 0.860 2,151,800 -18,000 1.13% 1,850,548
2025-09-19 2025-09-17 0.910 2,169,800 -42,000 1.14% 1,974,518
2025-09-17 2025-09-15 1.010 2,211,800 -42,000 1.16% 2,233,918
2025-09-10 2025-09-08 1.170 2,253,800 -4,900 1.18% 2,636,946
2025-08-20 2025-08-18 1.220 2,258,700 -48,000 1.19% 2,755,614
2025-07-29 2025-07-25 0.910 2,306,700 -6,000 1.21% 2,099,097
2025-07-28 2025-07-24 0.740 2,312,700 -18,000 1.22% 1,711,398
2025-06-19 2025-06-17 0.660 2,330,700 -66,000 1.22% 1,538,262
2025-06-09 2025-06-05 0.760 2,396,700 -4,000 1.26% 1,821,492
2025-02-04 2025-01-28 1.080 2,400,700 -5,000 1.26% 2,592,756
2024-12-27 2024-12-20 1.050 2,405,700 -5,000 1.26% 2,525,985
2024-10-04 2024-10-02 1.200 2,410,700 +9,600 1.27% 2,892,840
2024-09-24 2024-09-20 1.240 2,401,100 +400 1.26% 2,977,364
2024-09-12 2024-09-10 1.310 2,400,700 +9,600 1.26% 3,144,917
2024-09-11 2024-09-09 1.170 2,391,100 +10,400 1.26% 2,797,587
2024-09-10 2024-09-05 1.250 2,380,700 +10,000 1.25% 2,975,875
2024-09-03 2024-08-30 1.220 2,370,700 +11,600 1.25% 2,892,254
2024-09-02 2024-08-29 1.290 2,359,100 +20,000 1.24% 3,043,239
2024-08-23 2024-08-21 1.430 2,339,100 +7,400 1.23% 3,344,913
2024-08-20 2024-08-16 1.450 2,331,700 +1,000 1.23% 3,380,965
2024-08-19 2024-08-15 1.400 2,330,700 +18,900 1.22% 3,262,980
2024-08-16 2024-08-14 1.440 2,311,800 -40,000 1.21% 3,328,992
2024-08-14 2024-08-12 1.410 2,351,800 +1,100 1.24% 3,316,038
2024-08-13 2024-08-09 1.450 2,350,700 +15,300 1.24% 3,408,515
2024-08-12 2024-08-08 1.450 2,335,400 +1,000 1.23% 3,386,330
2024-08-09 2024-08-07 1.460 2,334,400 +2,500 1.23% 3,408,224
2024-07-25 2024-07-23 1.400 2,331,900 +100 1.23% 3,264,660
2024-07-24 2024-07-22 1.490 2,331,800 +1,100 1.23% 3,474,382
2024-07-23 2024-07-19 1.540 2,330,700 +16,100 1.22% 3,589,278
2024-07-17 2024-07-15 1.580 2,314,600 +3,900 1.22% 3,657,068
2024-06-27 2024-06-25 1.550 2,310,700 +11,700 1.21% 3,581,585
2024-06-20 2024-06-18 1.620 2,299,000 -600 1.21% 3,724,380
2024-06-14 2024-06-12 1.700 2,299,600 +18,600 1.21% 3,909,320
2024-06-06 2024-06-04 1.730 2,281,000 +2,700 1.20% 3,946,130
2024-06-05 2024-06-03 1.680 2,278,300 +3,300 1.20% 3,827,544
2024-05-10 2024-05-08 2.000 2,275,000 +40,000 1.20% 4,550,000
2024-05-06 2024-05-02 1.450 2,235,000 +40,000 1.17% 3,240,750
2024-03-21 2024-03-19 1.890 2,195,000 -30,000 1.15% 4,148,550
2024-03-20 2024-03-18 1.920 2,225,000 -30,000 1.17% 4,272,000
2024-03-07 2024-03-05 1.570 2,255,000 -8,700 1.42% 3,540,350
2024-02-23 2024-02-21 1.250 2,263,700 -58,000 1.42% 2,829,625
2024-02-08 2024-02-06 0.920 2,321,700 +58,000 1.46% 2,135,964
2023-11-13 2023-11-09 0.500 2,263,700 +8,700 1.42% 1,131,850
2023-02-17 2023-02-15 0.920 2,255,000 -1,200 1.42% 2,074,600
2023-01-11 2023-01-09 0.870 2,256,200 +80,000 1.42% 1,962,894
2022-02-25 2022-02-23 1.380 2,176,200 -37,000 1.37% 3,003,156
2022-02-08 2022-02-04 1.400 2,213,200 +26,000 1.39% 3,098,480
2021-12-06 2021-12-02 1.620 2,187,200 -200 1.37% 3,543,264
2021-11-08 2021-11-04 1.790 2,187,400 -300 1.37% 3,915,446
2021-10-18 2021-10-12 1.780 2,187,700 -12,600 1.37% 3,894,106
2021-08-13 2021-08-11 2.190 2,200,300 -21,800 1.38% 4,818,657
2021-08-10 2021-08-06 2.270 2,222,100 +4,000 1.39% 5,044,167
2021-08-06 2021-08-04 2.400 2,218,100 +17,800 1.39% 5,323,440
2021-08-05 2021-08-03 2.000 2,200,300 -400 1.38% 4,400,600
2021-07-02 2021-06-29 2.250 2,200,700 -10,300 1.38% 4,951,575
2021-06-18 2021-06-16 2.180 2,211,000 -4,700 1.39% 4,819,980
2021-06-01 2021-05-28 2.390 2,215,700 -20,000 1.39% 5,295,523
2021-05-10 2021-05-06 2.850 2,235,700 -13,000 1.40% 6,371,745
2021-05-03 2021-04-29 2.850 2,248,700 +1,000 1.41% 6,408,795
2021-04-30 2021-04-28 3.000 2,247,700 +100,000 1.41% 6,743,100
2021-04-22 2021-04-20 2.600 2,147,700 +100,000 1.35% 5,584,020
2021-04-14 2021-04-12 1.820 2,047,700 -1,000 1.29% 3,726,814
2021-04-13 2021-04-09 1.900 2,048,700 +172,400 1.29% 3,892,530
2021-04-09 2021-04-07 1.890 1,876,300 +300,000 1.18% 3,546,207
2021-03-18 2021-03-16 2.800 1,576,300 -500 0.99% 4,413,640
2021-02-19 2021-02-17 3.550 1,576,800 -100 0.99% 5,597,640
2021-02-18 2021-02-16 3.400 1,576,900 +600 0.99% 5,361,460
2021-02-04 2021-02-02 2.900 1,576,300 -2,200 0.99% 4,571,270
2021-01-12 2021-01-08 4.100 1,578,500 -10,000 0.99% 6,471,850
2021-01-05 2020-12-31 4.100 1,588,500 -800 1.00% 6,512,850
2021-01-04 2020-12-29 4.050 1,589,300 -12,000 1.00% 6,436,665
2020-12-10 2020-12-08 2.440 1,601,300 +10,000 1.01% 3,907,172
2020-12-08 2020-12-04 2.450 1,591,300 -49,000 1.00% 3,898,685
2020-12-03 2020-12-01 2.340 1,640,300 -3,500 1.03% 3,838,302
2020-12-02 2020-11-30 2.150 1,643,800 +11,000 1.03% 3,534,170
2020-11-23 2020-11-19 2.070 1,632,800 -100 1.03% 3,379,896
2020-11-18 2020-11-16 2.100 1,632,900 +20,000 1.03% 3,429,090
2020-11-17 2020-11-13 2.150 1,612,900 +20,000 1.01% 3,467,735
2020-11-13 2020-11-11 1.490 1,592,900 -11,300 1.00% 2,373,421
2020-11-12 2020-11-10 1.860 1,604,200 -13,100 1.01% 2,983,812
2020-09-17 2020-09-15 1.050 1,617,300 -1,000 1.02% 1,698,165
2020-09-02 2020-08-31 0.850 1,618,300 -20,000 1.02% 1,375,555
2020-09-01 2020-08-28 0.840 1,638,300 -17,000 1.03% 1,376,172
2020-08-31 2020-08-27 0.910 1,655,300 -65,900 1.04% 1,506,323
2020-08-28 2020-08-26 0.850 1,721,200 -19,400 1.08% 1,463,020
2020-08-26 2020-08-24 0.930 1,740,600 -41,000 1.09% 1,618,758
2020-08-25 2020-08-21 0.790 1,781,600 -388,000 1.12% 1,407,464
2020-08-24 2020-08-20 0.880 2,169,600 -110,000 1.36% 1,909,248
2020-08-21 2020-08-19 0.910 2,279,600 -1,300 1.43% 2,074,436
2020-08-19 2020-08-17 0.880 2,280,900 -32,000 1.43% 2,007,192
2020-08-18 2020-08-14 0.900 2,312,900 -55,000 1.45% 2,081,610
2020-08-17 2020-08-13 0.930 2,367,900 -72,000 1.49% 2,202,147
2020-08-14 2020-08-12 0.900 2,439,900 -123,000 1.53% 2,195,910
2020-08-11 2020-08-07 1.000 2,562,900 -2,500 1.61% 2,562,900
2020-07-15 2020-07-13 1.160 2,565,400 -200,000 1.61% 2,975,864
2020-07-09 2020-07-07 1.150 2,765,400 -100 1.74% 3,180,210
2020-06-04 2020-06-02 1.220 2,765,500 -27,500 1.74% 3,373,910
2020-06-03 2020-06-01 1.300 2,793,000 -10,000 1.75% 3,630,900
2020-06-02 2020-05-29 1.330 2,803,000 -10,000 1.76% 3,727,990
2020-06-01 2020-05-28 1.370 2,813,000 -10,000 1.77% 3,853,810
2020-05-20 2020-05-18 1.520 2,823,000 -10,000 1.77% 4,290,960
2020-04-21 2020-04-17 1.680 2,833,000 -1,000 1.78% 4,759,440
2020-04-01 2020-03-30 1.130 2,834,000 -22,400 1.78% 3,202,420
2020-03-31 2020-03-27 0.990 2,856,400 -34,700 1.79% 2,827,836
2020-03-30 2020-03-26 0.900 2,891,100 -20,200 1.81% 2,601,990
2020-03-26 2020-03-24 0.880 2,911,300 -24,700 1.83% 2,561,944
2020-03-24 2020-03-20 0.890 2,936,000 -5,000 1.84% 2,613,040
2020-03-10 2020-03-06 1.350 2,941,000 -15,500 1.85% 3,970,350
2020-03-06 2020-03-04 1.490 2,956,500 -2,000 1.86% 4,405,185
2020-02-20 2020-02-18 1.630 2,958,500 -11,900 1.86% 4,822,355
2020-02-18 2020-02-14 1.670 2,970,400 -38,100 1.86% 4,960,568
2020-02-04 2020-01-31 1.550 3,008,500 +3,600 1.89% 4,663,175
2020-01-15 2020-01-13 1.790 3,004,900 -40,000 1.89% 5,378,771
2020-01-07 2020-01-03 1.800 3,044,900 -52,000 1.91% 5,480,820
2020-01-06 2020-01-02 1.820 3,096,900 -30,000 1.94% 5,636,358
2020-01-03 2019-12-31 1.820 3,126,900 -60,000 1.96% 5,690,958
2020-01-02 2019-12-27 1.800 3,186,900 -38,500 2.00% 5,736,420
2019-12-30 2019-12-24 1.800 3,225,400 -76,000 2.02% 5,805,720
2019-12-17 2019-12-13 1.810 3,301,400 -4,600 2.07% 5,975,534
2019-12-10 2019-12-06 1.910 3,306,000 +43,000 2.08% 6,314,460
2019-12-09 2019-12-05 1.900 3,263,000 +7,600 2.05% 6,199,700
2019-11-25 2019-11-21 1.880 3,255,400 -2,800 2.04% 6,120,152
2019-11-20 2019-11-18 1.900 3,258,200 -5,300 2.05% 6,190,580
2019-11-13 2019-11-11 2.000 3,263,500 -7,600 2.05% 6,527,000
2019-11-12 2019-11-08 2.280 3,271,100 -49,600 2.05% 7,458,108
2019-09-20 2019-09-18 2.400 3,320,700 -2,000 2.08% 7,969,680
2019-09-18 2019-09-16 2.350 3,322,700 -1,600 2.09% 7,808,345
2019-08-06 2019-08-02 2.700 3,324,300 -3,200 2.09% 8,975,610
2019-07-31 2019-07-29 3.100 3,327,500 +4,600 2.09% 10,315,250
2019-07-29 2019-07-25 3.100 3,322,900 +100 2.09% 10,300,990
2019-07-26 2019-07-24 3.300 3,322,800 -5,500 2.09% 10,965,240
2019-07-12 2019-07-10 2.800 3,328,300 -30,000 2.09% 9,319,240
2019-07-10 2019-07-08 2.806 3,358,300 -830,101 2.11% 9,424,510
2019-07-09 2019-07-05 3.207 4,188,401 -22,823 2.11% 13,433,200
2019-07-05 2019-07-03 3.207 4,211,224 -12,472 2.12% 13,506,399
2019-07-03 2019-06-28 3.287 4,223,696 +31,678 2.13% 13,885,060
2019-07-02 2019-06-27 3.287 4,192,018 +64,729 2.11% 13,780,921
2019-06-28 2019-06-26 3.448 4,127,289 +40,907 2.08% 14,229,989
2019-06-27 2019-06-25 3.408 4,086,382 +250 2.06% 13,925,126
2019-06-26 2019-06-24 3.448 4,086,132 +15,839 2.06% 14,088,089
2019-06-17 2019-06-13 3.408 4,070,293 -17,710 2.05% 13,870,300
2019-06-05 2019-06-03 3.328 4,088,003 +10,476 2.06% 13,602,870
2019-05-30 2019-05-28 3.448 4,077,527 -3,492 2.05% 14,058,421
2019-05-24 2019-05-22 3.688 4,081,019 +624 2.05% 15,052,121
2019-05-22 2019-05-20 3.769 4,080,395 -1,247 2.05% 15,376,989
2019-05-20 2019-05-16 3.889 4,081,642 -37,416 2.05% 15,872,593
2019-05-10 2019-05-08 4.089 4,119,058 -336,863 2.07% 16,843,771
2019-05-03 2019-04-30 4.169 4,455,921 -33,674 2.24% 18,578,561
2019-04-29 2019-04-25 4.330 4,489,595 -8,356 2.26% 19,438,921
2019-04-26 2019-04-24 4.410 4,497,951 -24,943 2.26% 19,835,751
2019-04-25 2019-04-23 4.410 4,522,894 -24,944 2.28% 19,945,748
2019-04-23 2019-04-17 4.490 4,547,838 -18,708 2.29% 20,420,400
2019-04-18 2019-04-16 4.570 4,566,546 -24,943 2.30% 20,870,552
2019-04-16 2019-04-12 4.570 4,591,489 -43,651 2.31% 20,984,549
2019-04-15 2019-04-11 4.731 4,635,140 -1,248 2.33% 21,927,348
2019-04-12 2019-04-10 4.490 4,636,388 -31,429 2.33% 20,818,002
2019-04-11 2019-04-09 4.650 4,667,817 -68,594 2.35% 21,707,662
2019-04-10 2019-04-08 4.570 4,736,411 -12,472 2.38% 21,646,888
2019-04-09 2019-04-04 4.731 4,748,883 -24,320 2.39% 22,465,429
2019-04-08 2019-04-03 4.570 4,773,203 -24,944 2.40% 21,815,039
2019-04-04 2019-04-02 4.490 4,798,147 -40,782 2.42% 21,544,321
2019-03-28 2019-03-26 4.490 4,838,929 -998 2.44% 21,727,438
2019-03-22 2019-03-20 4.570 4,839,927 -749 2.44% 22,119,989
2019-03-15 2019-03-13 4.731 4,840,676 +12,472 2.44% 22,899,672
2019-03-13 2019-03-11 4.891 4,828,204 +9,479 2.43% 23,614,931
2019-03-12 2019-03-08 5.051 4,818,725 -123,471 2.43% 24,341,309
2019-03-11 2019-03-07 4.650 4,942,196 +18,708 2.49% 22,983,661
2019-03-06 2019-03-04 5.051 4,923,488 +623 2.48% 24,870,509
2019-03-05 2019-03-01 5.051 4,922,865 -34,422 2.48% 24,867,362
2019-03-04 2019-02-28 4.971 4,957,287 -12,472 2.50% 24,643,761
2019-02-28 2019-02-26 5.051 4,969,759 -97,654 2.50% 25,104,242
2019-02-27 2019-02-25 4.811 5,067,413 +5,987 2.55% 24,378,602
2019-02-26 2019-02-22 4.731 5,061,426 -12,472 2.55% 23,943,969
2019-02-25 2019-02-21 4.731 5,073,898 -43,651 2.55% 24,002,970
2019-02-21 2019-02-19 4.490 5,117,549 -125 2.58% 22,978,479
2019-02-20 2019-02-18 4.490 5,117,674 -34,297 2.58% 22,979,040
2019-02-14 2019-02-12 4.731 5,151,971 -106,011 2.59% 24,372,308
2019-02-13 2019-02-11 4.410 5,257,982 -2,993 2.65% 23,187,452
2019-02-01 2019-01-30 4.330 5,260,975 -87,302 2.65% 22,778,821
2019-01-31 2019-01-29 4.330 5,348,277 -78,573 2.69% 23,156,818
2019-01-30 2019-01-28 4.410 5,426,850 -41,281 2.73% 23,932,152
2019-01-28 2019-01-24 4.330 5,468,131 -88,550 2.75% 23,675,759
2019-01-25 2019-01-23 4.410 5,556,681 -69,842 2.80% 24,504,700
2019-01-24 2019-01-22 4.330 5,626,523 -2,120 2.83% 24,361,560
2019-01-23 2019-01-21 4.410 5,628,643 -24,071 2.83% 24,822,049
2019-01-18 2019-01-16 4.490 5,652,714 -24,943 2.85% 25,381,441
2019-01-17 2019-01-15 4.490 5,677,657 -11,724 2.86% 25,493,439
2019-01-16 2019-01-14 4.490 5,689,381 -12,472 2.86% 25,546,081
2019-01-15 2019-01-11 4.490 5,701,853 -12,347 2.87% 25,602,082
2019-01-14 2019-01-10 4.490 5,714,200 -3,242 2.88% 25,657,522
2019-01-11 2019-01-09 4.490 5,717,442 -25,443 2.88% 25,672,079
2019-01-07 2019-01-03 4.570 5,742,885 -24,943 2.89% 26,246,791
2019-01-04 2019-01-02 4.650 5,767,828 -24,944 2.90% 26,823,258
2019-01-02 2018-12-27 4.650 5,792,772 +9,104 2.92% 26,939,260
2018-12-28 2018-12-24 4.570 5,783,668 +4,366 2.91% 26,433,182
2018-12-27 2018-12-20 4.490 5,779,302 +6,236 2.91% 25,949,838
2018-12-21 2018-12-19 4.570 5,773,066 +6,859 2.91% 26,384,728
2018-12-20 2018-12-18 4.650 5,766,207 -12,472 2.90% 26,815,720
2018-12-19 2018-12-17 4.570 5,778,679 -25,567 2.91% 26,410,381
2018-12-18 2018-12-14 4.811 5,804,246 -21,701 2.92% 27,923,400
2018-12-17 2018-12-13 4.891 5,825,947 -23,447 2.93% 28,494,931
2018-12-14 2018-12-12 4.811 5,849,394 -37,665 2.94% 28,140,601
2018-12-13 2018-12-11 4.731 5,887,059 -208,902 2.96% 27,849,772
2018-12-12 2018-12-10 4.650 6,095,961 -109,877 3.07% 28,349,239
2018-12-11 2018-12-07 4.891 6,205,838 -39,286 3.12% 30,352,992
2018-12-07 2018-12-05 4.971 6,245,124 -62,359 3.14% 31,045,881
2018-12-06 2018-12-04 5.051 6,307,483 -74,830 3.17% 31,861,622
2018-12-05 2018-12-03 5.051 6,382,313 -18,708 3.21% 32,239,618
2018-12-04 2018-11-30 5.212 6,401,021 -43,651 3.22% 33,360,600
2018-12-03 2018-11-29 5.212 6,444,672 -20,454 3.24% 33,588,098
2018-11-30 2018-11-28 5.212 6,465,126 -32,801 3.25% 33,694,700
2018-11-28 2018-11-26 5.132 6,497,927 -12,472 3.27% 33,344,641
2018-11-26 2018-11-22 5.132 6,510,399 -28,685 3.28% 33,408,642
2018-11-23 2018-11-21 5.051 6,539,084 -13,095 3.29% 33,031,531
2018-11-21 2018-11-19 5.132 6,552,179 -37,416 3.30% 33,623,039
2018-11-19 2018-11-15 5.292 6,589,595 -7,981 3.32% 34,871,763
2018-11-16 2018-11-14 5.051 6,597,576 -12,472 3.32% 33,326,998
2018-11-15 2018-11-13 4.811 6,610,048 -29,683 3.33% 31,799,999
2018-11-13 2018-11-09 5.051 6,639,731 -37,415 3.34% 33,539,939
2018-11-12 2018-11-08 5.051 6,677,146 -62,359 3.36% 33,728,938
2018-11-09 2018-11-07 4.971 6,739,505 -68,720 3.39% 33,503,558
2018-11-06 2018-11-02 4.811 6,808,225 -24,944 3.43% 32,753,400
2018-11-05 2018-11-01 4.811 6,833,169 -74,830 3.44% 32,873,402
2018-11-02 2018-10-31 4.731 6,907,999 -56,498 3.48% 32,679,509
2018-11-01 2018-10-30 4.811 6,964,497 -99,774 3.51% 33,505,202
2018-10-31 2018-10-29 4.650 7,064,271 -88,550 3.56% 32,852,361
2018-10-30 2018-10-26 4.570 7,152,821 -37,415 3.60% 32,690,642
2018-10-26 2018-10-24 4.650 7,190,236 -37,415 3.62% 33,438,161
2018-10-25 2018-10-23 4.650 7,227,651 -19,207 3.64% 33,612,159
2018-10-24 2018-10-22 4.891 7,246,858 -12,472 3.65% 35,444,661
2018-10-23 2018-10-19 5.051 7,259,330 -21,950 3.65% 36,669,782
2018-10-22 2018-10-18 5.051 7,281,280 -9,728 3.67% 36,780,660
2018-10-19 2018-10-16 5.212 7,291,008 +3,492 3.67% 37,999,000
2018-10-18 2018-10-15 5.051 7,287,516 -311,795 3.67% 36,812,161
2018-10-16 2018-10-12 4.731 7,599,311 -68,594 3.83% 35,949,882
2018-10-12 2018-10-10 5.212 7,667,905 -33,051 3.86% 39,963,298
2018-10-10 2018-10-08 5.132 7,700,956 -37,415 3.88% 39,518,082
2018-10-03 2018-09-28 5.773 7,738,371 -100,523 3.90% 44,673,840
2018-10-02 2018-09-27 5.051 7,838,894 -498,871 3.95% 39,597,392
2018-09-28 2018-09-26 4.490 8,337,765 -74,831 4.20% 37,437,679
2018-09-26 2018-09-21 4.570 8,412,596 -12,472 4.23% 38,448,210
2018-09-21 2018-09-19 4.570 8,425,068 -342,974 4.24% 38,505,211
2018-09-20 2018-09-18 4.570 8,768,042 -87,302 4.41% 40,072,710
2018-09-19 2018-09-17 4.490 8,855,344 -514,212 4.46% 39,761,678
2018-09-18 2018-09-14 4.490 9,369,556 -163,505 4.72% 42,070,559
2018-09-14 2018-09-12 4.009 9,533,061 +1,995 4.80% 38,218,498
2018-09-12 2018-09-10 4.250 9,531,066 -37,415 4.80% 40,503,130
2018-09-11 2018-09-07 4.570 9,568,481 -148,415 4.82% 43,730,968
2018-09-10 2018-09-06 4.490 9,716,896 -74,830 4.89% 43,630,162
2018-09-07 2018-09-05 4.570 9,791,726 -134,696 4.93% 44,751,268
2018-09-06 2018-09-04 4.650 9,926,422 -234,469 5.00% 46,162,781
2018-09-05 2018-09-03 4.650 10,160,891 -283,734 5.11% 47,253,178
2018-09-04 2018-08-31 4.650 10,444,625 -328,008 5.26% 48,572,682
2018-09-03 2018-08-30 4.570 10,772,633 -18,832 5.42% 49,234,322
2018-08-31 2018-08-29 4.731 10,791,465 -54,876 5.43% 51,050,930
2018-08-30 2018-08-28 4.650 10,846,341 -24,943 5.46% 50,440,861
2018-08-29 2018-08-27 4.811 10,871,284 -96,033 5.47% 52,300,198
2018-08-28 2018-08-24 4.891 10,967,317 -106,010 5.52% 53,641,569
2018-08-27 2018-08-23 5.051 11,073,327 -1,123 5.57% 55,935,808
2018-08-23 2018-08-21 4.650 11,074,450 -14,966 5.57% 51,501,680
2018-08-22 2018-08-20 4.570 11,089,416 -39,910 5.58% 50,682,120
2018-08-21 2018-08-17 4.570 11,129,326 -135,693 5.60% 50,864,521
2018-08-20 2018-08-16 4.570 11,265,019 -43,651 5.67% 51,484,681
2018-08-16 2018-08-14 5.132 11,308,670 -32,427 5.69% 58,031,359
2018-08-15 2018-08-13 5.212 11,341,097 -43,651 5.71% 59,107,101
2018-08-14 2018-08-10 5.292 11,384,748 -74,831 5.73% 60,247,440
2018-08-07 2018-08-03 5.773 11,459,579 -12,472 5.77% 66,156,481
2018-08-03 2018-08-01 5.773 11,472,051 -268,143 5.77% 66,228,483
2018-08-02 2018-07-31 5.773 11,740,194 -163,380 5.91% 67,776,480
2018-08-01 2018-07-30 5.773 11,903,574 -180,841 5.99% 68,719,677
2018-07-31 2018-07-27 5.773 12,084,415 -12,472 6.08% 69,763,678
2018-07-30 2018-07-26 5.773 12,096,887 -176,476 6.09% 69,835,679
2018-07-27 2018-07-25 5.773 12,273,363 -125 6.18% 70,854,480
2018-07-26 2018-07-24 5.693 12,273,488 -49,887 6.18% 69,871,102
2018-07-24 2018-07-20 5.613 12,323,375 -37,415 6.20% 69,167,001
2018-07-23 2018-07-19 5.613 12,360,790 -18,708 6.22% 69,376,999
2018-07-19 2018-07-17 5.693 12,379,498 -62,359 6.23% 70,474,600
2018-07-18 2018-07-16 5.613 12,441,857 -62,359 6.26% 69,832,001
2018-07-17 2018-07-13 5.613 12,504,216 -49,887 6.29% 70,182,001
2018-07-16 2018-07-12 5.693 12,554,103 -20,329 6.32% 71,468,600
2018-07-13 2018-07-11 5.613 12,574,432 +748 6.33% 70,576,100
2018-07-12 2018-07-10 5.693 12,573,684 -499 6.33% 71,580,072
2018-07-11 2018-07-09 5.613 12,574,183 -79,445 6.33% 70,574,703
2018-07-10 2018-07-06 5.613 12,653,628 -124,718 6.37% 71,020,601
2018-07-06 2018-07-04 5.773 12,778,346 -24,943 6.43% 73,769,761
2018-07-04 2018-06-29 5.613 12,803,289 -1,746 6.44% 71,860,598
2018-06-29 2018-06-27 5.532 12,805,035 +12,471 6.45% 70,843,678
2018-06-28 2018-06-26 5.532 12,792,564 +5,862 6.44% 70,774,682
2018-06-27 2018-06-25 5.693 12,786,702 +7,234 6.44% 72,792,751
2018-06-25 2018-06-21 5.613 12,779,468 +21,202 6.43% 71,726,899
2018-06-22 2018-06-20 5.773 12,758,266 +8,107 6.42% 73,653,839
2018-06-21 2018-06-19 5.613 12,750,159 +12,471 6.42% 71,562,397
2018-06-20 2018-06-15 6.014 12,737,688 +16,338 6.41% 76,599,002
2018-06-19 2018-06-14 6.094 12,721,350 +24,944 6.40% 77,520,762
2018-06-15 2018-06-13 6.174 12,696,406 +24,943 6.39% 78,386,769
2018-06-14 2018-06-12 6.094 12,671,463 +12,472 6.38% 77,216,763
2018-06-13 2018-06-11 6.174 12,658,991 +10,352 6.37% 78,155,772
2018-06-12 2018-06-08 6.414 12,648,639 +2,120 6.37% 81,134,399
2018-06-11 2018-06-07 6.495 12,646,519 -1,476,660 6.37% 82,134,810
2018-06-08 2018-06-06 6.495 14,123,179 +499 7.11% 91,725,212
2018-06-06 2018-06-04 6.575 14,122,680 -12,472 7.11% 92,854,341
2018-06-04 2018-05-31 6.495 14,135,152 +3,742 7.11% 91,802,972
2018-06-01 2018-05-30 6.609 14,131,410 -31,180 7.11% 93,395,922
2018-05-31 2018-05-29 6.462 14,162,590 -1,301,131 7.13% 91,521,950
2018-05-29 2018-05-25 6.829 15,463,721 -31,048 7.13% 105,608,011
2018-05-24 2018-05-21 6.829 15,494,769 -107,443 7.14% 105,820,050
2018-05-21 2018-05-17 6.315 15,602,212 +182,340 7.19% 98,533,642
2018-05-18 2018-05-16 5.948 15,419,872 +130,456 7.11% 91,720,349
2018-05-17 2018-05-15 5.875 15,289,416 +145,572 7.05% 89,821,601
2018-05-16 2018-05-14 5.875 15,143,844 +19,065 6.98% 88,966,401
2018-05-15 2018-05-11 5.801 15,124,779 +121,333 6.97% 87,743,719
2018-05-14 2018-05-10 5.801 15,003,446 -8,307 6.92% 87,039,827
2018-05-11 2018-05-09 5.801 15,011,753 +136,039 6.92% 87,088,019
2018-05-10 2018-05-08 5.948 14,875,714 +108,669 6.86% 88,483,593
2018-05-09 2018-05-07 5.875 14,767,045 +27,235 6.81% 86,752,799
2018-05-08 2018-05-04 5.948 14,739,810 +107,715 6.80% 87,675,210
2018-05-07 2018-05-03 5.801 14,632,095 +270,037 6.75% 84,885,500
2018-05-04 2018-05-02 5.728 14,362,058 +29,550 6.62% 82,264,259
2018-05-03 2018-04-30 5.801 14,332,508 +5,992 6.61% 83,147,500
2018-05-02 2018-04-27 5.581 14,326,516 +11,711 6.60% 79,956,558
2018-04-30 2018-04-26 5.728 14,314,805 +589,233 6.60% 81,993,599
2018-04-26 2018-04-24 5.581 13,725,572 +5,447 6.33% 76,602,678
2018-04-25 2018-04-23 5.361 13,720,125 +19,064 6.32% 73,549,689
2018-04-24 2018-04-20 5.581 13,701,061 -8,443 6.32% 76,465,882
2018-04-19 2018-04-17 5.581 13,709,504 +8,443 6.32% 76,513,002
2018-04-16 2018-04-12 5.801 13,701,061 +27,236 6.32% 79,484,272
2018-04-13 2018-04-11 5.801 13,673,825 +5,174 6.30% 79,326,267
2018-04-11 2018-04-09 5.581 13,668,651 +10,894 6.30% 76,285,001
2018-04-10 2018-04-06 5.581 13,657,757 +14,299 6.30% 76,224,201
2018-04-09 2018-04-04 5.654 13,643,458 +13,617 6.29% 77,146,298
2018-04-04 2018-03-29 5.801 13,629,841 -46,299 6.28% 79,071,102
2018-04-03 2018-03-28 5.654 13,676,140 +13,617 6.30% 77,331,097
2018-03-29 2018-03-27 5.581 13,662,523 +63,322 6.30% 76,250,801
2018-03-27 2018-03-23 5.434 13,599,201 +13,617 6.27% 73,900,099
2018-03-26 2018-03-22 5.581 13,585,584 +13,618 6.26% 75,821,403
2018-03-23 2018-03-21 5.728 13,571,966 -2,179 6.26% 77,738,700
2018-03-22 2018-03-20 5.875 13,574,145 +8,171 6.26% 79,744,801
2018-03-21 2018-03-19 5.875 13,565,974 +6,945 6.25% 79,696,799
2018-03-20 2018-03-16 5.728 13,559,029 +3,404 6.25% 77,664,599
2018-03-19 2018-03-15 5.654 13,555,625 -3,813 6.25% 76,649,651
2018-03-09 2018-03-07 5.654 13,559,438 +27,235 6.25% 76,671,211
2018-03-08 2018-03-06 5.728 13,532,203 -5,583 6.24% 77,510,942
2018-03-07 2018-03-05 5.728 13,537,786 +13,209 6.24% 77,542,921
2018-03-06 2018-03-02 5.875 13,524,577 +13,618 6.23% 79,453,601
2018-03-02 2018-02-28 5.801 13,510,959 +44,529 6.23% 78,381,429
2018-02-28 2018-02-26 6.022 13,466,430 +37,040 6.21% 81,089,802
2018-02-23 2018-02-21 5.728 13,429,390 -1,770 6.19% 76,922,041
2018-02-22 2018-02-20 5.801 13,431,160 +681 6.19% 77,918,489
2018-02-21 2018-02-15 6.022 13,430,479 +103,630 6.19% 80,873,319
2018-02-14 2018-02-12 5.287 13,326,849 +54,470 6.14% 70,462,798
2018-02-13 2018-02-09 5.508 13,272,379 +1,362 6.12% 73,098,750
2018-02-12 2018-02-08 5.801 13,271,017 -6,809 6.12% 76,989,448
2018-02-09 2018-02-07 5.067 13,277,826 -16,614 6.12% 67,278,449
2018-02-08 2018-02-06 5.801 13,294,440 -2,587 6.13% 77,125,332
2018-02-07 2018-02-05 6.242 13,297,027 +1,362 6.13% 82,999,101
2018-02-06 2018-02-02 6.609 13,295,665 +953 6.13% 87,872,399
2018-02-05 2018-02-01 7.050 13,294,712 +29,686 6.13% 93,723,841
2018-02-02 2018-01-31 7.343 13,265,026 -1,770 6.12% 97,411,003
2018-01-31 2018-01-29 8.004 13,266,796 +4,085 6.12% 106,192,161
2018-01-30 2018-01-26 8.665 13,262,711 +29,006 6.11% 114,924,923
2018-01-29 2018-01-25 8.812 13,233,705 -46,436 6.10% 116,617,199
2018-01-26 2018-01-24 8.372 13,280,141 +50,793 6.12% 111,175,079
2018-01-25 2018-01-23 8.592 13,229,348 -42,895 6.10% 113,664,334
2018-01-24 2018-01-22 6.976 13,272,243 -21,788 6.12% 92,590,801
2018-01-23 2018-01-19 6.829 13,294,031 +56,785 6.13% 90,790,320
2018-01-22 2018-01-18 7.050 13,237,246 +20,427 6.10% 93,318,722
2018-01-18 2018-01-16 5.875 13,216,819 +13,617 6.09% 77,645,598
2018-01-17 2018-01-15 5.581 13,203,202 -356,780 6.09% 73,687,321
2018-01-16 2018-01-12 5.875 13,559,982 -13,618 6.25% 79,661,597
2018-01-12 2018-01-10 5.948 13,573,600 -6,809 6.26% 80,738,370
2018-01-11 2018-01-09 5.948 13,580,409 -13,617 6.26% 80,778,871
2018-01-10 2018-01-08 5.875 13,594,026 -16,342 6.27% 79,861,597
2018-01-09 2018-01-05 6.022 13,610,368 +42,624 6.27% 81,956,543
2018-01-08 2018-01-04 5.654 13,567,744 -409 6.25% 76,718,177
2018-01-05 2018-01-03 5.801 13,568,153 -5,175 6.25% 78,713,230
2018-01-03 2017-12-29 5.801 13,573,328 -136 6.26% 78,743,252
2017-12-28 2017-12-22 5.508 13,573,464 +1,090 6.26% 74,757,001
2017-12-27 2017-12-21 5.654 13,572,374 +1,361 6.26% 76,744,357
2017-12-22 2017-12-20 6.022 13,571,013 -1,361 6.26% 81,719,562
2017-12-21 2017-12-19 5.948 13,572,374 +1,361 6.26% 80,731,077
2017-12-15 2017-12-13 6.829 13,571,013 -13,890 6.26% 92,681,942
2017-12-14 2017-12-12 6.976 13,584,903 -1,361 6.26% 94,772,002
2017-12-13 2017-12-11 7.123 13,586,264 -10,894 6.26% 96,776,897
2017-12-12 2017-12-08 6.829 13,597,158 -57,194 6.27% 92,860,497
2017-12-11 2017-12-07 6.095 13,654,352 -29,959 6.29% 83,224,098
2017-12-08 2017-12-06 5.654 13,684,311 +2,723 6.31% 77,377,300
2017-12-07 2017-12-05 6.168 13,681,588 -408 6.31% 84,394,803
2017-12-06 2017-12-04 6.315 13,681,996 +5,856 6.31% 86,406,780
2017-12-05 2017-12-01 6.315 13,676,140 -409 6.30% 86,369,797
2017-12-01 2017-11-29 6.536 13,676,549 +2,724 6.30% 89,385,370
2017-11-30 2017-11-28 6.683 13,673,825 -954 6.30% 91,375,827
2017-11-29 2017-11-27 6.683 13,674,779 -13,617 6.30% 91,382,202
2017-11-28 2017-11-24 6.756 13,688,396 -20,427 6.31% 92,478,398
2017-11-27 2017-11-23 7.123 13,708,823 +681 6.32% 97,649,902
2017-11-24 2017-11-22 7.050 13,708,142 +5,720 6.32% 96,638,401
2017-11-22 2017-11-20 7.490 13,702,422 +27,235 6.32% 102,635,457
2017-11-20 2017-11-16 7.417 13,675,187 +13,754 6.30% 101,427,228
2017-11-16 2017-11-14 7.417 13,661,433 -23,831 6.30% 101,325,216
2017-11-14 2017-11-10 7.564 13,685,264 +1,362 6.31% 103,511,908
2017-11-13 2017-11-09 7.784 13,683,902 +2,723 6.31% 106,516,216
2017-11-09 2017-11-07 8.004 13,681,179 +13,618 6.31% 109,509,030
2017-11-08 2017-11-06 8.225 13,667,561 -1,771 6.30% 112,411,037
2017-11-07 2017-11-03 7.931 13,669,332 -136 6.30% 108,410,403
2017-10-31 2017-10-27 8.078 13,669,468 +16,069 6.30% 110,419,101
2017-10-26 2017-10-24 8.078 13,653,399 +1,906 6.29% 110,289,299
2017-10-23 2017-10-19 8.116 13,651,493 +3,269 6.29% 110,798,045
2017-10-20 2017-10-18 8.398 13,648,224 -552,875 6.29% 114,624,435
2017-10-19 2017-10-17 8.398 14,201,099 +14,169 6.29% 119,267,749
2017-10-18 2017-10-16 8.257 14,186,930 -1,417 6.29% 117,146,251
2017-10-17 2017-10-13 8.610 14,188,347 -9,068 6.29% 122,164,701
2017-10-16 2017-10-12 8.540 14,197,415 -4,251 6.29% 121,240,789
2017-10-13 2017-10-11 8.328 14,201,666 +65,178 6.29% 118,270,221
2017-10-12 2017-10-10 8.469 14,136,488 +44,208 6.26% 119,722,804
2017-10-11 2017-10-09 8.469 14,092,280 +48,884 6.24% 119,348,404
2017-10-04 2017-09-29 8.963 14,043,396 +27,489 6.22% 125,872,242
2017-09-29 2017-09-27 8.963 14,015,907 +20,687 6.21% 125,625,856
2017-09-28 2017-09-26 8.963 13,995,220 +1,983 6.20% 125,440,436
2017-09-27 2017-09-25 9.387 13,993,237 +24,088 6.20% 131,348,143
2017-09-26 2017-09-22 8.963 13,969,149 +2,834 6.19% 125,206,760
2017-09-25 2017-09-21 8.893 13,966,315 -19,695 6.19% 124,195,678
2017-09-22 2017-09-20 9.104 13,986,010 -153,595 6.20% 127,332,026
2017-09-21 2017-09-19 7.975 14,139,605 -24,654 6.26% 112,763,832
2017-09-20 2017-09-18 8.257 14,164,259 +3,684 6.28% 116,959,049
2017-09-19 2017-09-15 8.116 14,160,575 +7,793 6.27% 114,929,849
2017-09-14 2017-09-12 7.763 14,152,782 +14,169 6.27% 109,872,399
2017-09-13 2017-09-11 7.975 14,138,613 -2,834 6.26% 112,755,921
2017-09-12 2017-09-08 7.975 14,141,447 -9,918 6.27% 112,778,522
2017-09-11 2017-09-07 8.046 14,151,365 -20,262 6.27% 113,856,358
2017-09-08 2017-09-06 7.975 14,171,627 +14,169 6.28% 113,019,209
2017-09-07 2017-09-05 8.257 14,157,458 +32,731 6.27% 116,902,890
2017-09-06 2017-09-04 7.693 14,124,727 -18,420 6.26% 108,657,740
2017-09-05 2017-09-01 7.410 14,143,147 +21,679 6.27% 104,806,800
2017-09-04 2017-08-31 7.269 14,121,468 +20,120 6.26% 102,652,889
2017-09-01 2017-08-30 7.269 14,101,348 +7,085 6.25% 102,506,631
2017-08-31 2017-08-29 7.481 14,094,263 +2,834 6.24% 105,439,258
2017-08-30 2017-08-28 7.552 14,091,429 -3,543 6.24% 106,412,567
2017-08-29 2017-08-25 7.410 14,094,972 +6,660 6.24% 104,449,802
2017-08-28 2017-08-24 7.410 14,088,312 +3,684 6.24% 104,400,449
2017-08-25 2017-08-22 7.975 14,084,628 -4,251 6.24% 112,325,389
2017-08-21 2017-08-17 7.410 14,088,879 +2,692 6.24% 104,404,650
2017-08-15 2017-08-11 7.269 14,086,187 +36,840 6.24% 102,396,422
2017-08-14 2017-08-10 7.340 14,049,347 +9,919 6.22% 103,120,161
2017-08-11 2017-08-09 7.481 14,039,428 +7,084 6.22% 105,029,037
2017-08-10 2017-08-08 7.552 14,032,344 +8,502 6.22% 105,966,382
2017-08-09 2017-08-07 7.481 14,023,842 +27,913 6.21% 104,912,438
2017-08-08 2017-08-04 7.763 13,995,929 +27,772 6.20% 108,654,701
2017-08-07 2017-08-03 7.834 13,968,157 +17,003 6.19% 109,424,908
2017-08-04 2017-08-02 7.975 13,951,154 +7,084 6.18% 111,260,929
2017-08-03 2017-08-01 8.257 13,944,070 -4,250 6.18% 115,140,874
2017-08-02 2017-07-31 7.975 13,948,320 +1,417 6.18% 111,238,328
2017-08-01 2017-07-28 7.763 13,946,903 +4,250 6.18% 108,274,097
2017-07-28 2017-07-26 7.975 13,942,653 +1,417 6.18% 111,193,133
2017-07-27 2017-07-25 7.834 13,941,236 +14,170 6.18% 109,214,012
2017-07-26 2017-07-24 7.763 13,927,066 +36,840 6.17% 108,120,096
2017-07-25 2017-07-21 7.834 13,890,226 +2,833 6.15% 108,814,406
2017-07-24 2017-07-20 7.904 13,887,393 +5,668 6.15% 109,772,323
2017-07-21 2017-07-19 7.904 13,881,725 -15,161 6.15% 109,727,520
2017-07-20 2017-07-18 8.116 13,896,886 +8,502 6.10% 112,789,700
2017-07-19 2017-07-17 8.257 13,888,384 -11,336 6.09% 114,681,056
2017-07-17 2017-07-13 8.610 13,899,720 -2,834 6.10% 119,679,561
2017-07-14 2017-07-12 8.469 13,902,554 +8,502 6.10% 117,741,602
2017-07-13 2017-07-11 8.681 13,894,052 +3,259 6.09% 120,611,338
2017-07-11 2017-07-07 9.104 13,890,793 -28,339 6.09% 126,465,148
2017-07-10 2017-07-06 8.893 13,919,132 +6,376 6.11% 123,776,103
2017-07-07 2017-07-05 9.034 13,912,756 -15,869 6.10% 125,683,204
2017-07-06 2017-07-04 9.034 13,928,625 +17,286 6.11% 125,826,559
2017-07-05 2017-07-03 9.528 13,911,339 -12,610 6.10% 132,543,004
2017-07-04 2017-06-30 9.598 13,923,949 -29,897 6.11% 133,645,838
2017-06-30 2017-06-28 9.387 13,953,846 +566 6.12% 130,978,397
2017-06-29 2017-06-27 9.528 13,953,280 -22,670 6.12% 132,942,605
2017-06-28 2017-06-26 8.540 13,975,950 -14,169 6.13% 119,349,558
2017-06-27 2017-06-23 8.116 13,990,119 +8,784 6.14% 113,546,396
2017-06-26 2017-06-22 8.328 13,981,335 +12,186 6.13% 116,435,324
2017-06-23 2017-06-21 8.257 13,969,149 +26,496 6.13% 115,347,960
2017-06-22 2017-06-20 8.328 13,942,653 +18,704 6.12% 116,113,183
2017-06-21 2017-06-19 8.187 13,923,949 +4,817 6.11% 113,992,038
2017-06-20 2017-06-16 8.187 13,919,132 +28,339 6.11% 113,952,602
2017-06-19 2017-06-15 8.187 13,890,793 -31,173 6.09% 113,720,598
2017-06-16 2017-06-14 8.257 13,921,966 +69,146 6.11% 114,958,354
2017-06-15 2017-06-13 7.763 13,852,820 +1,842 6.08% 107,543,702
2017-06-14 2017-06-12 7.693 13,850,978 +7,085 6.08% 106,551,862
2017-06-13 2017-06-09 7.904 13,843,893 +17,003 6.07% 109,428,479
2017-06-12 2017-06-08 8.398 13,826,890 -75,664 6.06% 116,124,959
2017-06-09 2017-06-07 8.328 13,902,554 -176,406 6.10% 115,779,242
2017-06-08 2017-06-06 8.469 14,078,960 -11,194 6.18% 119,235,596
2017-06-07 2017-06-05 9.810 14,090,154 -15,161 6.18% 138,224,378
2017-06-06 2017-06-02 9.881 14,105,315 -70,563 6.19% 139,368,598
2017-06-02 2017-05-31 9.881 14,175,878 -14,169 6.22% 140,065,801
2017-05-31 2017-05-26 10.375 14,190,047 -4,251 6.22% 147,216,088
2017-05-29 2017-05-25 10.586 14,194,298 -2,834 6.23% 150,265,501
2017-05-26 2017-05-24 10.657 14,197,132 -19,837 6.23% 151,297,472
2017-05-25 2017-05-23 10.445 14,216,969 +4,251 6.24% 148,498,763
2017-05-24 2017-05-22 10.586 14,212,718 -66,737 6.23% 150,460,501
2017-05-23 2017-05-19 10.304 14,279,455 +6,943 6.26% 147,135,881
2017-05-19 2017-05-17 10.798 14,272,512 -2,550 6.26% 154,115,370
2017-05-18 2017-05-16 11.010 14,275,062 +2,833 6.26% 157,165,315
2017-05-17 2017-05-15 10.939 14,272,229 -12,043 6.26% 156,126,854
2017-05-16 2017-05-12 11.010 14,284,272 +708 6.27% 157,266,715
2017-05-12 2017-05-10 11.433 14,283,564 -42,508 6.27% 163,307,340
2017-05-11 2017-05-09 11.716 14,326,072 -42,507 6.28% 167,837,624
2017-05-10 2017-05-08 11.574 14,368,579 -80,765 6.30% 166,307,476
2017-05-09 2017-05-05 11.433 14,449,344 +19,837 6.34% 165,202,742
2017-05-08 2017-05-04 11.716 14,429,507 +5,809 6.33% 169,049,421
2017-05-05 2017-05-02 11.433 14,423,698 +5,385 6.33% 164,909,525
2017-05-04 2017-04-28 11.433 14,418,313 +2,834 6.32% 164,847,957
2017-04-21 2017-04-19 11.222 14,415,479 +3,542 6.32% 161,763,415
2017-04-18 2017-04-12 11.927 14,411,937 -7,368 6.32% 171,894,969
2017-04-12 2017-04-10 12.845 14,419,305 -6,943 6.32% 185,212,299
2017-04-11 2017-04-07 12.845 14,426,248 -10,769 6.33% 185,301,480
2017-04-10 2017-04-06 12.915 14,437,017 +35,423 6.33% 186,458,705
2017-04-07 2017-04-05 12.986 14,401,594 +9,352 6.32% 187,017,605
2017-04-06 2017-04-03 12.845 14,392,242 -16,153 6.31% 184,864,681
2017-04-05 2017-03-31 12.986 14,408,395 -27,205 6.32% 187,105,922
2017-04-03 2017-03-30 12.986 14,435,600 -5,667 6.33% 187,459,204
2017-03-31 2017-03-29 13.056 14,441,267 -59,936 6.33% 188,551,995
2017-03-30 2017-03-28 15.244 14,501,203 -28,622 6.36% 221,060,877
2017-03-29 2017-03-27 14.891 14,529,825 -72,971 6.37% 216,369,950
2017-03-28 2017-03-24 15.456 14,602,796 -227,700 6.41% 225,701,392
2017-03-27 2017-03-23 15.315 14,830,496 -354,372 6.50% 227,127,393
2017-03-24 2017-03-22 14.962 15,184,868 +1,842 6.66% 227,196,160
2017-03-23 2017-03-21 15.385 15,183,026 +25,788 6.66% 233,597,900
2017-03-22 2017-03-20 14.539 15,157,238 +106,978 6.65% 220,364,380
2017-03-21 2017-03-17 13.056 15,050,260 -14,170 6.60% 196,503,295
2017-03-20 2017-03-16 13.339 15,064,430 -8,076 6.61% 200,941,025
2017-03-17 2017-03-15 13.198 15,072,506 -16,011 6.61% 198,921,249
2017-03-16 2017-03-14 13.551 15,088,517 +1,275 6.62% 204,456,956
2017-03-15 2017-03-13 13.692 15,087,242 +70,704 6.62% 206,569,259
2017-03-14 2017-03-10 13.409 15,016,538 +24,371 6.59% 201,362,004
2017-03-13 2017-03-09 13.056 14,992,167 +2,834 6.58% 195,744,805
2017-03-10 2017-03-08 12.845 14,989,333 -3,542 6.57% 192,534,163
2017-03-09 2017-03-07 13.198 14,992,875 +6,376 6.58% 197,870,309
2017-03-08 2017-03-06 12.986 14,986,499 -11,902 6.57% 194,613,121
2017-03-07 2017-03-03 13.339 14,998,401 -43,925 6.58% 200,060,279
2017-03-06 2017-03-02 13.339 15,042,326 +45,625 6.60% 200,646,185
2017-03-03 2017-03-01 14.397 14,996,701 -70,988 6.58% 215,913,603
2017-03-02 2017-02-28 15.033 15,067,689 -24,937 6.61% 226,506,337
2017-03-01 2017-02-27 15.174 15,092,626 -28,339 6.62% 229,011,544
2017-02-27 2017-02-23 15.174 15,120,965 +36,415 6.63% 229,441,553
2017-02-24 2017-02-22 15.315 15,084,550 -3,826 6.62% 231,018,201
2017-02-23 2017-02-21 15.456 15,088,376 -5,951 6.62% 233,206,536
2017-02-22 2017-02-20 15.668 15,094,327 -68,437 6.62% 236,494,385
2017-02-21 2017-02-17 15.597 15,162,764 -74,530 6.65% 236,496,520
2017-02-20 2017-02-16 15.385 15,237,294 +33,864 6.68% 234,432,839
2017-02-17 2017-02-15 15.738 15,203,430 -13,602 6.67% 239,276,775
2017-02-16 2017-02-14 16.021 15,217,032 -850 6.67% 243,786,648
2017-02-15 2017-02-13 16.515 15,217,882 +18,136 6.67% 251,318,336
2017-02-14 2017-02-10 15.456 15,199,746 +6,660 6.67% 234,927,875
2017-02-13 2017-02-09 15.385 15,193,086 +9,918 6.66% 233,752,678
2017-02-10 2017-02-08 15.174 15,183,168 +58,944 6.66% 230,385,405
2017-02-09 2017-02-07 15.033 15,124,224 +33,723 6.63% 227,356,204
2017-02-08 2017-02-06 14.962 15,090,501 +26,071 6.62% 225,784,240
2017-02-07 2017-02-03 15.385 15,064,430 +38,399 6.61% 231,773,246
2017-02-06 2017-02-02 15.879 15,026,031 +24,654 6.59% 238,605,749
2017-02-03 2017-02-01 15.950 15,001,377 +7,085 6.58% 239,272,986
2017-02-02 2017-01-27 16.021 14,994,292 +10,060 6.58% 240,218,210
2017-02-01 2017-01-25 16.232 14,984,232 -142 6.57% 243,229,602
2017-01-25 2017-01-23 15.668 14,984,374 +14,170 6.57% 234,771,667
2017-01-23 2017-01-19 16.021 14,970,204 -42,508 6.57% 239,832,305
2017-01-20 2017-01-18 15.950 15,012,712 -70,421 6.58% 239,453,780
2017-01-19 2017-01-17 15.809 15,083,133 -30,464 6.62% 238,448,000
2017-01-18 2017-01-16 16.091 15,113,597 -9,351 6.63% 243,196,203
2017-01-17 2017-01-13 16.232 15,122,948 +7,084 6.63% 245,481,292
2017-01-16 2017-01-12 16.091 15,115,864 -17,286 6.63% 243,232,682
2017-01-13 2017-01-11 16.232 15,133,150 -51,010 6.64% 245,646,895
2017-01-12 2017-01-10 16.797 15,184,160 -59,510 6.66% 255,047,948
2017-01-10 2017-01-06 16.868 15,243,670 +11,335 6.69% 257,123,366
2017-01-09 2017-01-05 17.079 15,232,335 -23,946 6.68% 260,157,262
2017-01-06 2017-01-04 17.362 15,256,281 -5,668 6.69% 264,873,123
2017-01-05 2017-01-03 17.362 15,261,949 +3,684 6.69% 264,971,528
2017-01-04 2016-12-30 17.714 15,258,265 +709 6.69% 270,291,868
2017-01-03 2016-12-29 17.150 15,257,556 +2,834 6.69% 261,664,829
2016-12-29 2016-12-23 17.432 15,254,722 +283 6.69% 265,922,666
2016-12-22 2016-12-20 17.644 15,254,439 +27,205 6.69% 269,147,503
2016-12-21 2016-12-19 18.420 15,227,234 -2,692 6.68% 280,488,871
2016-12-15 2016-12-13 17.926 15,229,926 -16,436 6.68% 273,014,438
2016-12-14 2016-12-12 17.785 15,246,362 -26,922 6.69% 271,157,033
2016-12-13 2016-12-09 18.561 15,273,284 -15,019 6.70% 283,492,962
2016-12-08 2016-12-06 19.055 15,288,303 -38,824 6.71% 291,324,595
2016-12-05 2016-12-01 18.420 15,327,127 +16,720 6.72% 282,328,921
2016-12-02 2016-11-30 18.914 15,310,407 +11,902 6.72% 289,584,715
2016-12-01 2016-11-29 19.126 15,298,505 -8,218 6.71% 292,598,698
2016-11-30 2016-11-28 19.126 15,306,723 -709 6.71% 292,755,875
2016-11-28 2016-11-24 17.856 15,307,432 +284 6.71% 273,323,495
2016-11-25 2016-11-23 17.997 15,307,148 -2,834 6.71% 275,479,044
2016-11-24 2016-11-22 17.785 15,309,982 -1,417 6.72% 272,288,517
2016-11-23 2016-11-21 18.067 15,311,399 -31,881 6.72% 276,636,158
2016-11-22 2016-11-18 18.067 15,343,280 +2,126 6.73% 277,212,163
2016-11-18 2016-11-16 17.997 15,341,154 +3,117 6.73% 276,091,042
2016-11-17 2016-11-15 18.208 15,338,037 +4,109 6.73% 279,282,416
2016-11-11 2016-11-09 18.138 15,333,928 -709 6.73% 278,125,397
2016-11-09 2016-11-07 18.067 15,334,637 +2,267 6.73% 277,056,007
2016-11-08 2016-11-04 16.938 15,332,370 +5,385 6.73% 259,701,608
2016-11-07 2016-11-03 17.009 15,326,985 -7,085 6.72% 260,692,106
2016-11-04 2016-11-02 17.220 15,334,070 +1,417 6.73% 264,059,243
2016-11-02 2016-10-31 17.714 15,332,653 -142 6.73% 271,609,611
2016-11-01 2016-10-28 18.279 15,332,795 -2,833 6.73% 280,269,087
2016-10-31 2016-10-27 18.350 15,335,628 +708 6.73% 281,403,191
2016-10-25 2016-10-20 18.350 15,334,920 -850 6.73% 281,390,200
2016-10-20 2016-10-18 18.350 15,335,770 +14,169 6.73% 281,405,797
2016-10-18 2016-10-14 18.703 15,321,601 -4,959 6.72% 286,552,451
2016-10-17 2016-10-13 18.703 15,326,560 +1,275 6.72% 286,645,197
2016-10-14 2016-10-12 19.408 15,325,285 +709 6.72% 297,437,251
2016-10-12 2016-10-07 19.691 15,324,576 +3,542 6.72% 301,749,651
2016-10-07 2016-10-05 19.761 15,321,034 +6,376 6.72% 302,761,197
2016-10-06 2016-10-04 19.549 15,314,658 -708 6.72% 299,392,680
2016-10-05 2016-10-03 19.408 15,315,366 +17,003 6.72% 297,244,741
2016-10-03 2016-09-29 19.338 15,298,363 +1,700 6.71% 295,835,052
2016-09-30 2016-09-28 19.126 15,296,663 +9,352 6.71% 292,563,468
2016-09-29 2016-09-27 18.350 15,287,311 -1,559 6.71% 280,516,592
2016-09-27 2016-09-23 18.914 15,288,870 +42,933 6.71% 289,177,359
2016-09-26 2016-09-22 18.985 15,245,937 -14,170 6.69% 289,441,304
2016-09-23 2016-09-21 19.267 15,260,107 -1,416 6.69% 294,018,279
2016-09-21 2016-09-19 19.055 15,261,523 +27,346 6.69% 290,814,291
2016-09-20 2016-09-15 18.703 15,234,177 -2,550 6.68% 284,917,403
2016-09-19 2016-09-14 18.279 15,236,727 +17,286 6.68% 278,513,054
2016-09-15 2016-09-13 17.856 15,219,441 +16,720 6.68% 271,752,362
2016-09-14 2016-09-12 18.138 15,202,721 -3,117 6.67% 275,745,576
2016-09-13 2016-09-09 19.549 15,205,838 -31,031 6.67% 297,265,312
2016-09-12 2016-09-08 19.902 15,236,869 +7,510 6.68% 303,248,700
2016-09-09 2016-09-07 19.761 15,229,359 +2,408 6.68% 300,949,594
2016-09-08 2016-09-06 20.185 15,226,951 -2,408 6.68% 307,349,909
2016-09-07 2016-09-05 19.832 15,229,359 +1,983 6.68% 302,024,414
2016-09-06 2016-09-02 18.773 15,227,376 -14,169 6.68% 285,864,887
2016-09-05 2016-09-01 18.491 15,241,545 +6,660 6.69% 281,828,163
2016-09-02 2016-08-31 18.561 15,234,885 -24,088 6.68% 282,780,224
2016-09-01 2016-08-30 17.926 15,258,973 -29,755 6.69% 273,535,140
2016-08-31 2016-08-29 17.573 15,288,728 +8,643 6.71% 268,673,484
2016-08-30 2016-08-26 16.515 15,280,085 -5,384 6.70% 252,345,598
2016-08-29 2016-08-25 16.444 15,285,469 -1,417 6.70% 251,355,733
2016-08-26 2016-08-24 16.585 15,286,886 +3,967 6.71% 253,536,794
2016-08-25 2016-08-23 16.444 15,282,919 +1,700 6.70% 251,313,800
2016-08-24 2016-08-22 16.868 15,281,219 -27,205 6.70% 257,756,726
2016-08-23 2016-08-19 17.009 15,308,424 +7,510 6.71% 260,376,407
2016-08-22 2016-08-18 17.362 15,300,914 +9,919 6.71% 265,648,022
2016-08-19 2016-08-17 17.291 15,290,995 +62,486 6.71% 264,396,643
2016-08-18 2016-08-16 17.926 15,228,509 -155,578 6.68% 272,989,037
2016-08-17 2016-08-15 18.420 15,384,087 -3,826 6.75% 283,378,136
2016-08-16 2016-08-12 17.503 15,387,913 -567 6.75% 269,330,482
2016-08-15 2016-08-11 17.150 15,388,480 -708 6.75% 263,910,156
2016-08-12 2016-08-10 16.303 15,389,188 +46,192 6.75% 250,889,098
2016-08-11 2016-08-09 16.444 15,342,996 -10,769 6.73% 252,301,712
2016-08-10 2016-08-08 16.726 15,353,765 -7,085 6.73% 256,813,199
2016-08-09 2016-08-05 16.656 15,360,850 -16,294 6.74% 255,847,605
2016-08-08 2016-08-04 16.232 15,377,144 +6,092 6.74% 249,607,496
2016-08-05 2016-08-03 15.668 15,371,052 +709 6.74% 240,830,048
2016-08-04 2016-08-01 15.809 15,370,343 +9,493 6.74% 242,988,479
2016-07-29 2016-07-27 16.868 15,360,850 +1,276 6.74% 259,099,906
2016-07-26 2016-07-22 17.503 15,359,574 +2,125 6.74% 268,834,472
2016-07-25 2016-07-21 17.432 15,357,449 +11,194 6.74% 267,713,419
2016-07-22 2016-07-20 16.797 15,346,255 -22,104 6.73% 257,770,654
2016-07-21 2016-07-19 16.656 15,368,359 -19,554 6.74% 255,972,674
2016-07-20 2016-07-18 16.444 15,387,913 -19,553 6.75% 253,040,332
2016-07-19 2016-07-15 16.374 15,407,466 -15,303 6.76% 252,274,473
2016-07-18 2016-07-14 15.527 15,422,769 -5,668 6.76% 239,463,398
2016-07-15 2016-07-13 15.385 15,428,437 +5,243 6.77% 237,373,662
2016-07-14 2016-07-12 15.527 15,423,194 -14,311 6.76% 239,469,996
2016-07-13 2016-07-11 14.962 15,437,505 -10,344 6.77% 230,976,118
2016-07-12 2016-07-08 14.962 15,447,849 -16,719 6.78% 231,130,885
2016-07-08 2016-07-06 15.597 15,464,568 -2,834 6.78% 241,203,815
2016-07-05 2016-06-30 16.585 15,467,402 -2,551 6.78% 256,530,697
2016-07-04 2016-06-29 16.515 15,469,953 +850 6.79% 255,481,206
2016-06-30 2016-06-28 15.385 15,469,103 +2,834 6.79% 237,999,328
2016-06-29 2016-06-27 15.527 15,466,269 -4,250 6.78% 240,138,805
2016-06-28 2016-06-24 15.315 15,470,519 +5,667 6.79% 236,929,274
2016-06-27 2016-06-23 15.950 15,464,852 +4,959 6.78% 246,665,444
2016-06-24 2016-06-22 16.021 15,459,893 +8,644 6.78% 247,677,438
2016-06-23 2016-06-21 15.668 15,451,249 -25,930 6.78% 242,086,556
2016-06-22 2016-06-20 15.809 15,477,179 +13,461 6.79% 244,677,441
2016-06-21 2016-06-17 15.879 15,463,718 +1,842 6.78% 245,555,997
2016-06-20 2016-06-16 15.950 15,461,876 -28,339 6.78% 246,617,977
2016-06-17 2016-06-15 16.585 15,490,215 +5,668 6.79% 256,909,056
2016-06-16 2016-06-14 15.879 15,484,547 +142 6.79% 245,886,751
2016-06-15 2016-06-13 15.809 15,484,405 -8,785 6.79% 244,791,676
2016-06-14 2016-06-10 16.374 15,493,190 +33,439 6.80% 253,678,077
2016-06-13 2016-06-08 17.573 15,459,751 -3,542 6.78% 271,678,923
2016-06-10 2016-06-07 18.491 15,463,293 +21,679 6.78% 285,928,458
2016-06-07 2016-06-03 18.279 15,441,614 +10,768 6.77% 282,258,196
2016-06-06 2016-06-02 17.997 15,430,846 +851 6.77% 277,705,207
2016-06-02 2016-05-31 18.844 15,429,995 -50,018 6.77% 290,757,651
2016-06-01 2016-05-30 16.797 15,480,013 +15,728 6.79% 260,017,383
2016-05-31 2016-05-27 16.585 15,464,285 -142 6.78% 256,479,001
2016-05-26 2016-05-24 17.079 15,464,427 +8,785 6.78% 264,121,226
2016-05-25 2016-05-23 16.726 15,455,642 +7,935 6.78% 258,517,234
2016-05-24 2016-05-20 16.585 15,447,707 +2,834 6.78% 256,204,050
2016-05-23 2016-05-19 16.938 15,444,873 +5,526 6.77% 261,607,198
2016-05-19 2016-05-17 17.997 15,439,347 +13,319 6.77% 277,858,197
2016-05-18 2016-05-16 17.785 15,426,028 +12,752 6.77% 274,352,399
2016-05-17 2016-05-13 18.138 15,413,276 +1,417 6.76% 279,564,604
2016-05-16 2016-05-12 17.856 15,411,859 +16,720 6.76% 275,188,103
2016-05-13 2016-05-11 18.420 15,395,139 +39,674 6.75% 283,581,717
2016-05-12 2016-05-10 18.491 15,355,465 +7,793 6.74% 283,934,633
2016-05-11 2016-05-09 18.985 15,347,672 +10,768 6.73% 291,372,724
2016-05-09 2016-05-05 20.396 15,336,904 +7,085 6.73% 312,816,496
2016-05-06 2016-05-04 19.408 15,329,819 -26,922 6.72% 297,525,248
2016-05-05 2016-05-03 20.326 15,356,741 +29,331 6.74% 312,137,288
2016-05-04 2016-04-29 21.455 15,327,410 +11,052 6.72% 328,848,953
2016-05-03 2016-04-28 21.596 15,316,358 -284 6.72% 330,773,753
2016-04-29 2016-04-27 21.667 15,316,642 +3,401 6.72% 331,860,866
2016-04-28 2016-04-26 21.878 15,313,241 -8,232 6.72% 335,029,398
2016-04-27 2016-04-25 21.808 15,321,473 +6,092 6.72% 334,128,180
2016-04-26 2016-04-22 22.372 15,315,381 -552 6.72% 342,642,455
2016-04-25 2016-04-21 21.667 15,315,933 +370,808 6.72% 331,845,505
2016-04-22 2016-04-20 21.314 14,945,125 +80,198 6.56% 318,537,524
2016-04-21 2016-04-19 21.314 14,864,927 +55,260 6.52% 316,828,199
2016-04-20 2016-04-18 21.314 14,809,667 -6,235 6.50% 315,650,398
2016-04-19 2016-04-15 22.372 14,815,902 +992 6.50% 331,467,890
2016-04-18 2016-04-14 20.820 14,814,910 -129,506 6.50% 308,443,156
2016-04-15 2016-04-13 19.973 14,944,416 +56,110 6.55% 298,482,923
2016-04-14 2016-04-12 18.703 14,888,306 +5,809 6.53% 278,448,746
2016-04-13 2016-04-11 17.926 14,882,497 -59,369 6.53% 266,786,363
2016-04-12 2016-04-08 17.856 14,941,866 -31,456 6.55% 266,796,092
2016-04-11 2016-04-07 17.503 14,973,322 -42,791 6.57% 262,074,008
2016-04-08 2016-04-06 15.527 15,016,113 +70,988 6.59% 233,149,406
2016-04-07 2016-04-05 16.091 14,945,125 -64,186 6.56% 240,485,283
2016-04-06 2016-04-01 17.432 15,009,311 -60,361 6.58% 261,644,624
2016-04-05 2016-03-31 18.208 15,069,672 +22,245 6.61% 274,395,896
2016-04-01 2016-03-30 17.714 15,047,427 +201,203 6.60% 266,556,988
2016-03-31 2016-03-29 17.644 14,846,224 -20,120 6.51% 261,945,006
2016-03-30 2016-03-24 26.113 14,866,344 +10,627 6.52% 388,204,001
2016-03-29 2016-03-23 26.466 14,855,717 -4,818 6.52% 393,168,749
2016-03-24 2016-03-22 26.960 14,860,535 -5,384 6.52% 400,637,792
2016-03-23 2016-03-21 28.018 14,865,919 -11,760 6.52% 416,520,494
2016-03-22 2016-03-18 26.960 14,877,679 -4,534 6.53% 401,099,991
2016-03-21 2016-03-17 25.760 14,882,213 -6,660 6.53% 383,366,788
2016-03-18 2016-03-16 25.266 14,888,873 -14,169 6.53% 376,182,820
2016-03-17 2016-03-15 25.901 14,903,042 +2,834 6.54% 386,006,924
2016-03-16 2016-03-14 26.184 14,900,208 +2,692 6.54% 390,139,880
2016-03-15 2016-03-11 25.972 14,897,516 +2,125 6.53% 386,915,194
2016-03-14 2016-03-10 25.478 14,895,391 -4,534 6.53% 379,501,254
2016-03-11 2016-03-09 26.042 14,899,925 +10,060 6.54% 388,029,330
2016-03-10 2016-03-08 26.748 14,889,865 -10,343 6.53% 398,275,944
2016-03-09 2016-03-07 27.242 14,900,208 +15,302 6.54% 405,913,730
2016-03-08 2016-03-04 25.548 14,884,906 -4,250 6.53% 380,284,630
2016-03-07 2016-03-03 24.419 14,889,156 +14,169 6.53% 363,580,250
2016-03-04 2016-03-02 24.631 14,874,987 +22,671 6.52% 366,383,686
2016-03-03 2016-03-01 23.431 14,852,316 +41,799 6.51% 348,005,710
2016-03-02 2016-02-29 23.219 14,810,517 -28,480 6.50% 343,890,535
2016-03-01 2016-02-26 24.066 14,838,997 -142 6.51% 357,119,061
2016-02-29 2016-02-25 23.502 14,839,139 +567 6.51% 348,744,239
2016-02-26 2016-02-24 24.701 14,838,572 -13,603 6.51% 366,533,993
2016-02-25 2016-02-23 25.195 14,852,175 -3,117 6.51% 374,207,407
2016-02-24 2016-02-22 24.631 14,855,292 +27,347 6.52% 365,898,581
2016-02-23 2016-02-19 24.137 14,827,945 +141 6.50% 357,899,571
2016-02-22 2016-02-18 23.996 14,827,804 +1,276 6.50% 355,803,208
2016-02-19 2016-02-17 23.572 14,826,528 +1,133 6.50% 349,494,249
2016-02-18 2016-02-16 24.631 14,825,395 -3,259 6.50% 365,162,192
2016-02-17 2016-02-15 23.290 14,828,654 +4,251 6.50% 345,358,204
2016-02-16 2016-02-12 22.020 14,824,403 -4,251 6.50% 326,426,879
2016-02-15 2016-02-11 22.584 14,828,654 -25,646 6.50% 334,892,804
2016-02-12 2016-02-05 23.784 14,854,300 +47,608 6.52% 353,293,947
2016-02-11 2016-02-04 24.349 14,806,692 -36,840 6.49% 360,521,561
2016-02-05 2016-02-03 26.466 14,843,532 +13,461 6.51% 392,846,263
2016-02-04 2016-02-02 28.018 14,830,071 -29,897 6.50% 415,516,087
2016-02-03 2016-02-01 28.795 14,859,968 +4,818 6.52% 427,890,006
2016-02-02 2016-01-29 29.218 14,855,150 +19,553 6.52% 434,041,732
2016-02-01 2016-01-28 27.383 14,835,597 -14,452 6.51% 406,247,647
2016-01-29 2016-01-27 27.313 14,850,049 +9,493 6.51% 405,595,340
2016-01-28 2016-01-26 27.242 14,840,556 -4,676 6.51% 404,288,681
2016-01-27 2016-01-25 29.007 14,845,232 +3,968 6.51% 430,608,815
2016-01-26 2016-01-22 27.736 14,841,264 +10,768 6.51% 411,639,978
2016-01-25 2016-01-21 27.524 14,830,496 -26,071 6.50% 408,201,305
2016-01-22 2016-01-20 28.795 14,856,567 -4,534 6.52% 427,792,075
2016-01-21 2016-01-19 30.418 14,861,101 +425 6.52% 452,045,720
2016-01-20 2016-01-18 28.513 14,860,676 +22,954 6.52% 423,715,192
2016-01-19 2016-01-15 27.877 14,837,722 +125,114 6.51% 413,636,096
2016-01-18 2016-01-14 30.771 14,712,608 +7,085 6.45% 452,720,602
2016-01-15 2016-01-13 31.265 14,705,523 +9,776 6.45% 459,767,540
2016-01-14 2016-01-12 31.053 14,695,747 -14,169 6.45% 456,350,414
2016-01-13 2016-01-11 31.830 14,709,916 +5,243 6.45% 468,210,167
2016-01-12 2016-01-08 33.594 14,704,673 -5,243 6.45% 493,988,034
2016-01-11 2016-01-07 34.441 14,709,916 -59,510 6.45% 506,622,088
2016-01-08 2016-01-06 36.840 14,769,426 -9,210 6.48% 544,111,902
2016-01-07 2016-01-05 35.217 14,778,636 -25,647 6.48% 520,461,973
2016-01-06 2016-01-04 35.288 14,804,283 -14,027 6.49% 522,410,008
2016-01-05 2015-12-31 36.911 14,818,310 +9,776 6.50% 546,958,619
2016-01-04 2015-12-29 36.135 14,808,534 -23,946 6.50% 535,101,457
2015-12-30 2015-12-28 35.923 14,832,480 -1,700 6.51% 532,826,307
2015-12-29 2015-12-24 35.782 14,834,180 -13,177 6.51% 530,793,516
2015-12-28 2015-12-22 35.923 14,847,357 -17,995 6.51% 533,360,733
2015-12-23 2015-12-21 35.570 14,865,352 +1,275 6.52% 528,761,516
2015-12-22 2015-12-18 34.582 14,864,077 +425 6.52% 514,029,604
2015-12-21 2015-12-17 35.358 14,863,652 +11,619 6.52% 525,554,017
2015-12-18 2015-12-16 33.029 14,852,033 +6,093 6.51% 490,552,919
2015-12-17 2015-12-15 31.618 14,845,940 +43,499 6.51% 469,396,471
2015-12-16 2015-12-14 32.465 14,802,441 +11,761 6.49% 480,557,407
2015-12-15 2015-12-11 32.112 14,790,680 -45,909 6.49% 474,956,290
2015-12-14 2015-12-10 36.417 14,836,589 -3,259 6.51% 540,303,615
2015-12-11 2015-12-09 36.346 14,839,848 -1,275 6.51% 539,374,968
2015-12-10 2015-12-08 36.064 14,841,123 -7,226 6.51% 535,231,629
2015-12-09 2015-12-07 36.558 14,848,349 +9,210 6.51% 542,827,738
2015-12-08 2015-12-04 37.758 14,839,139 -9,777 6.51% 560,294,798
2015-12-07 2015-12-03 37.970 14,848,916 -4,251 6.51% 563,807,867
2015-12-04 2015-12-02 38.323 14,853,167 -5,667 6.51% 569,210,626
2015-12-03 2015-12-01 37.405 14,858,834 -10,911 6.52% 555,795,090
2015-12-02 2015-11-30 37.405 14,869,745 +6,943 6.52% 556,203,216
2015-12-01 2015-11-27 36.276 14,862,802 +21,538 6.52% 539,160,313
2015-11-30 2015-11-26 37.546 14,841,264 -18,987 6.51% 557,232,744
2015-11-27 2015-11-25 35.711 14,860,251 -8,360 6.52% 530,677,613
2015-11-26 2015-11-24 36.558 14,868,611 -20,687 6.52% 543,568,479
2015-11-25 2015-11-23 36.135 14,889,298 -40,382 6.53% 538,019,837
2015-11-24 2015-11-20 34.441 14,929,680 -31,173 6.55% 514,190,948
2015-11-23 2015-11-19 32.959 14,960,853 +2,267 6.56% 493,091,302
2015-11-20 2015-11-18 31.900 14,958,586 -24,796 6.56% 477,180,934
2015-11-19 2015-11-17 32.253 14,983,382 -9,635 6.57% 483,259,230
2015-11-18 2015-11-16 32.324 14,993,017 -43,641 6.58% 484,628,128
2015-11-17 2015-11-13 32.465 15,036,658 -62,486 6.60% 488,161,201
2015-11-16 2015-11-12 33.453 15,099,144 -3,543 6.62% 505,108,613
2015-11-13 2015-11-11 33.029 15,102,687 -23,662 6.62% 498,831,856
2015-11-12 2015-11-10 31.477 15,126,349 -26,213 6.63% 476,127,297
2015-11-10 2015-11-06 31.688 15,152,562 +7,368 6.65% 480,160,595
2015-11-09 2015-11-05 30.630 15,145,194 -2,976 6.64% 463,893,915
2015-11-06 2015-11-04 30.206 15,148,170 +26,638 6.64% 457,570,529
2015-11-05 2015-11-03 29.077 15,121,532 -16,294 6.63% 439,690,532
2015-11-04 2015-11-02 28.442 15,137,826 +1,700 6.64% 430,549,075
2015-11-03 2015-10-30 28.724 15,136,126 -425 6.64% 434,773,684
2015-11-02 2015-10-29 29.289 15,136,551 -89,408 6.64% 443,332,052
2015-10-30 2015-10-28 28.018 15,225,959 -14,169 6.68% 426,608,268
2015-10-29 2015-10-27 28.936 15,240,128 +5,668 6.68% 440,987,802
2015-10-28 2015-10-26 29.289 15,234,460 -158,129 6.68% 446,199,693
2015-10-27 2015-10-23 30.277 15,392,589 -359,189 6.75% 466,039,868
2015-10-26 2015-10-22 29.642 15,751,778 -233,651 6.91% 466,909,788
2015-10-23 2015-10-20 31.053 15,985,429 +8,502 7.01% 496,399,206
2015-10-22 2015-10-19 31.759 15,976,927 +283 7.01% 507,410,991
2015-10-20 2015-10-16 30.700 15,976,644 +11,761 7.01% 490,488,603
2015-10-19 2015-10-15 29.995 15,964,883 +17,286 7.00% 478,860,236
2015-10-16 2015-10-14 27.736 15,947,597 -2,976 6.99% 442,325,430
2015-10-15 2015-10-13 28.442 15,950,573 +5,668 7.00% 453,665,173
2015-10-14 2015-10-12 29.007 15,944,905 +14,028 6.99% 462,506,524
2015-10-13 2015-10-09 27.666 15,930,877 -425 6.99% 440,737,351
2015-10-12 2015-10-08 26.889 15,931,302 +1,842 6.99% 428,381,149
2015-10-09 2015-10-07 25.689 15,929,460 +8,926 6.99% 409,219,710
2015-10-08 2015-10-06 24.278 15,920,534 -23,379 6.98% 386,518,405
2015-10-07 2015-10-05 24.631 15,943,913 +11,194 6.99% 392,712,250
2015-10-05 2015-09-30 23.290 15,932,719 -284 6.99% 371,071,792
2015-10-02 2015-09-29 22.725 15,933,003 -17,711 6.99% 362,082,567
2015-09-24 2015-09-22 23.572 15,950,714 +2,834 7.00% 375,993,814
2015-09-23 2015-09-21 23.502 15,947,880 -91,534 7.00% 374,801,481
2015-09-22 2015-09-18 25.619 16,039,414 -141 7.04% 410,912,382
2015-09-21 2015-09-17 23.855 16,039,555 -5,668 7.04% 382,615,994
2015-09-18 2015-09-16 24.349 16,045,223 +1,417 7.04% 390,678,002
2015-09-17 2015-09-15 23.431 16,043,806 -66,595 7.04% 375,923,600
2015-09-16 2015-09-14 23.713 16,110,401 -33,156 7.07% 382,031,992
2015-09-15 2015-09-11 24.560 16,143,557 -235,351 7.08% 396,490,313
2015-09-14 2015-09-10 25.195 16,378,908 -436,695 7.18% 412,674,150
2015-09-11 2015-09-09 25.407 16,815,603 +30,605 7.38% 427,237,192
2015-09-10 2015-09-08 23.078 16,784,998 +51,009 7.36% 387,367,474
2015-09-09 2015-09-07 21.243 16,733,989 +16,295 7.34% 355,484,018
2015-09-08 2015-09-04 20.961 16,717,694 +7,085 7.33% 350,418,419
2015-09-07 2015-09-02 21.596 16,710,609 +283 7.33% 360,884,151
2015-09-04 2015-09-01 21.243 16,710,326 +3,117 7.33% 354,981,339
2015-09-02 2015-08-31 22.231 16,707,209 -43,924 7.33% 371,422,804
2015-09-01 2015-08-28 23.149 16,751,133 +31,739 7.35% 387,768,151
2015-08-31 2015-08-27 22.937 16,719,394 -5,243 7.33% 383,493,492
2015-08-28 2015-08-26 21.243 16,724,637 +11,052 7.34% 355,285,351
2015-08-27 2015-08-25 21.102 16,713,585 +50,442 7.33% 352,691,431
2015-08-26 2015-08-24 20.114 16,663,143 +86,291 7.31% 335,162,859
2015-08-25 2015-08-21 23.643 16,576,852 +8,643 7.27% 391,923,200
2015-08-24 2015-08-20 25.054 16,568,209 +16,437 7.27% 415,105,056
2015-08-21 2015-08-19 26.748 16,551,772 +5,100 7.26% 442,728,837
2015-08-20 2015-08-18 27.454 16,546,672 -16,578 7.26% 454,270,322
2015-08-19 2015-08-17 27.807 16,563,250 +12,044 7.26% 460,570,253
2015-08-18 2015-08-14 27.807 16,551,206 +7,510 7.26% 460,235,348
2015-08-17 2015-08-13 28.442 16,543,696 +8,502 7.26% 470,534,739
2015-08-14 2015-08-12 28.513 16,535,194 +1,416 7.25% 471,459,906
2015-08-13 2015-08-11 29.501 16,533,778 +3,118 7.25% 487,755,853
2015-08-12 2015-08-10 30.559 16,530,660 +5,809 7.25% 505,163,769
2015-08-11 2015-08-07 29.501 16,524,851 +16,295 7.25% 487,492,501
2015-08-07 2015-08-05 29.289 16,508,556 +8,076 7.24% 483,516,489
2015-08-06 2015-08-04 29.571 16,500,480 -10,910 7.24% 487,938,073
2015-08-05 2015-08-03 28.089 16,511,390 -5,810 7.24% 463,789,394
2015-08-04 2015-07-31 28.654 16,517,200 -5,101 7.24% 473,278,272
2015-08-03 2015-07-30 28.724 16,522,301 -4,675 7.25% 474,590,504
2015-07-31 2015-07-29 29.642 16,526,976 +10,485 7.25% 489,887,990
2015-07-30 2015-07-28 28.513 16,516,491 -199,078 7.24% 470,926,636
2015-07-29 2015-07-27 28.089 16,715,569 +30,748 7.33% 469,524,590
2015-07-28 2015-07-24 31.477 16,684,821 -142 7.32% 525,182,826
2015-07-27 2015-07-23 33.241 16,684,963 +3,400 7.32% 554,626,046
2015-07-24 2015-07-22 32.747 16,681,563 -19,411 7.32% 546,271,856
2015-07-23 2015-07-21 33.876 16,700,974 +31,314 7.33% 565,766,388
2015-07-22 2015-07-20 33.453 16,669,660 +7,226 7.31% 557,646,767
2015-07-21 2015-07-17 34.088 16,662,434 +73,822 7.31% 567,988,677
2015-07-20 2015-07-16 32.465 16,588,612 +5,242 7.28% 538,544,985
2015-07-17 2015-07-15 31.759 16,583,370 +68,437 7.27% 526,671,005
2015-07-16 2015-07-14 33.735 16,514,933 -1,700 7.24% 557,132,916
2015-07-15 2015-07-13 34.441 16,516,633 -24,229 7.24% 568,846,966
2015-07-14 2015-07-10 31.971 16,540,862 +71,838 7.26% 528,823,134
2015-07-13 2015-07-09 30.277 16,469,024 +91,675 7.22% 498,630,983
2015-07-10 2015-07-08 21.949 16,377,349 +19,978 7.18% 359,466,231
2015-07-09 2015-07-07 24.843 16,357,371 -226,141 7.17% 406,359,365
2015-07-08 2015-07-06 30.065 16,583,512 +90,542 7.27% 498,586,154
2015-07-07 2015-07-03 38.534 16,492,970 +11,193 7.23% 635,543,991
2015-07-06 2015-07-02 41.146 16,481,777 -3,258 7.23% 678,151,449
2015-07-03 2015-06-30 42.980 16,485,035 -2,693 7.23% 708,534,940
2015-07-02 2015-06-29 42.769 16,487,728 +22,246 7.23% 705,159,797
2015-06-30 2015-06-26 47.497 16,465,482 -61,353 7.22% 782,066,383
2015-06-29 2015-06-25 49.403 16,526,835 +62,487 7.25% 816,473,017
2015-06-26 2015-06-24 52.790 16,464,348 +21,962 7.22% 869,161,019
2015-06-25 2015-06-23 51.944 16,442,386 +61,919 7.21% 854,076,474
2015-06-24 2015-06-22 49.332 16,380,467 +17,429 7.18% 808,085,958
2015-06-23 2015-06-19 47.497 16,363,038 -61,070 7.18% 777,200,567
2015-06-22 2015-06-18 49.403 16,424,108 -89,833 7.20% 811,398,009
2015-06-19 2015-06-17 46.862 16,513,941 -21,820 7.24% 773,878,736
2015-06-18 2015-06-16 45.239 16,535,761 -5,951 7.25% 748,059,808
2015-06-17 2015-06-15 46.298 16,541,712 +7,368 7.26% 765,840,624
2015-06-16 2015-06-12 47.991 16,534,344 -12,044 7.25% 793,505,584
2015-06-15 2015-06-11 47.003 16,546,388 +2,409 7.26% 777,734,812
2015-06-12 2015-06-10 47.709 16,543,979 +13,319 7.26% 789,297,580
2015-06-11 2015-06-09 46.862 16,530,660 -26,638 7.25% 774,662,224
2015-06-10 2015-06-08 47.709 16,557,298 +4,675 7.26% 789,933,017
2015-06-09 2015-06-05 50.744 16,552,623 +43,075 7.26% 839,943,009
2015-06-08 2015-06-04 52.226 16,509,548 -10,202 7.24% 862,225,789
2015-06-05 2015-06-03 54.273 16,519,750 -62,345 7.25% 896,569,407
2015-06-04 2015-06-02 54.696 16,582,095 +284 7.27% 906,974,771
2015-06-03 2015-06-01 55.684 16,581,811 -24,513 7.27% 923,343,018
2015-06-02 2015-05-29 56.460 16,606,324 +14,169 7.28% 937,600,002
2015-06-01 2015-05-28 56.108 16,592,155 +15,303 7.28% 930,945,014
2015-05-29 2015-05-27 58.789 16,576,852 +32,022 7.27% 974,543,360
2015-05-28 2015-05-26 59.848 16,544,830 +68,438 7.26% 990,175,706
2015-05-27 2015-05-22 55.402 16,476,392 +61,211 7.23% 912,821,537
2015-05-26 2015-05-21 53.426 16,415,181 -25,788 7.20% 876,992,059
2015-05-22 2015-05-20 54.356 16,440,969 -23,238 7.21% 893,664,759
2015-05-21 2015-05-19 55.260 16,464,207 -172,797 7.22% 909,805,201
2015-05-20 2015-05-18 50.255 16,637,004 -8,057 7.19% 836,091,652
2015-05-19 2015-05-15 50.742 16,645,061 -287 7.19% 844,595,416
2015-05-18 2015-05-14 50.672 16,645,348 +4,891 7.19% 843,452,979
2015-05-15 2015-05-13 48.726 16,640,457 -11,653 7.19% 810,818,662
2015-05-14 2015-05-12 44.972 16,652,110 -37,118 7.19% 748,883,084
2015-05-13 2015-05-11 46.432 16,689,228 -18,846 7.21% 774,913,414
2015-05-12 2015-05-08 46.015 16,708,074 +21,724 7.22% 768,820,311
2015-05-11 2015-05-07 44.764 16,686,350 +9,063 7.21% 746,943,384
2015-05-08 2015-05-06 46.710 16,677,287 -10,502 7.20% 778,995,851
2015-05-07 2015-05-05 47.892 16,687,789 +11,797 7.21% 799,205,549
2015-05-06 2015-05-04 50.533 16,675,992 -104,591 7.20% 842,687,511
2015-05-05 2015-04-30 47.266 16,780,583 +149,333 7.25% 793,152,005
2015-05-04 2015-04-29 46.919 16,631,250 +307,011 7.18% 780,313,523
2015-04-30 2015-04-28 47.822 16,324,239 +8,057 7.05% 780,659,864
2015-04-29 2015-04-27 50.046 16,316,182 +34,240 7.05% 816,566,401
2015-04-28 2015-04-24 49.699 16,281,942 -42,297 7.03% 809,194,112
2015-04-27 2015-04-23 51.020 16,324,239 +103,009 7.05% 832,855,145
2015-04-24 2015-04-22 52.132 16,221,230 -17,552 7.01% 845,639,994
2015-04-23 2015-04-21 48.100 16,238,782 -3,309 7.01% 781,088,088
2015-04-22 2015-04-20 45.598 16,242,091 -18,559 7.02% 740,604,331
2015-04-21 2015-04-17 46.571 16,260,650 -88,909 7.02% 757,274,222
2015-04-20 2015-04-16 48.170 16,349,559 +13,667 7.06% 787,552,920
2015-04-17 2015-04-15 47.405 16,335,892 -75,242 7.06% 774,404,195
2015-04-16 2015-04-14 50.672 16,411,134 -104,591 7.09% 831,584,888
2015-04-15 2015-04-13 53.522 16,515,725 +7,913 7.13% 883,952,313
2015-04-14 2015-04-10 51.089 16,507,812 -32,658 7.13% 843,368,395
2015-04-13 2015-04-09 45.320 16,540,470 +145,593 7.15% 749,610,930
2015-04-10 2015-04-08 46.849 16,394,877 +104,879 7.08% 768,083,663
2015-04-09 2015-04-02 38.299 16,289,998 +98,980 7.04% 623,897,289
2015-04-08 2015-04-01 36.631 16,191,018 -26,903 6.99% 593,096,334
2015-04-02 2015-03-31 34.546 16,217,921 +43,447 7.01% 560,263,123
2015-04-01 2015-03-30 35.311 16,174,474 +118,978 6.99% 571,129,177
2015-03-31 2015-03-27 31.140 16,055,496 +7,913 6.94% 499,968,001
2015-03-30 2015-03-26 32.530 16,047,583 +68,912 6.93% 522,030,590
2015-03-27 2015-03-25 31.070 15,978,671 +34,959 6.90% 496,465,011
2015-03-26 2015-03-24 30.653 15,943,712 -4,603 6.89% 488,729,438
2015-03-25 2015-03-23 29.333 15,948,315 -87,327 6.89% 467,808,086
2015-03-24 2015-03-20 29.819 16,035,642 +40,858 6.93% 478,171,968
2015-03-23 2015-03-19 27.804 15,994,784 -8,632 6.91% 444,711,991
2015-03-20 2015-03-18 27.873 16,003,416 -1,583 6.91% 446,064,371
2015-03-19 2015-03-17 27.456 16,004,999 +3,597 6.91% 439,433,554
2015-03-18 2015-03-16 27.387 16,001,402 +5,035 6.91% 438,222,555
2015-03-17 2015-03-13 27.526 15,996,367 +719 6.91% 440,308,444
2015-03-16 2015-03-12 27.804 15,995,648 +3,309 6.91% 444,736,013
2015-03-13 2015-03-11 28.151 15,992,339 +14,819 6.91% 450,202,061
2015-03-12 2015-03-10 29.124 15,977,520 +9,639 6.90% 465,333,010
2015-03-11 2015-03-09 29.124 15,967,881 +27,334 6.90% 465,052,281
2015-03-10 2015-03-06 28.012 15,940,547 +48,196 6.89% 446,528,039
2015-03-09 2015-03-05 27.804 15,892,351 -3,453 6.87% 441,863,988
2015-03-06 2015-03-04 28.151 15,895,804 +431 6.87% 447,484,494
2015-03-05 2015-03-03 27.943 15,895,373 -3,596 6.87% 444,157,751
2015-03-04 2015-03-02 26.900 15,898,969 -432 6.87% 427,681,433
2015-03-03 2015-02-27 27.873 15,899,401 -431 6.87% 443,165,154
2015-03-02 2015-02-26 28.151 15,899,832 +26,471 6.87% 447,597,887
2015-02-27 2015-02-25 28.290 15,873,361 +25,608 6.86% 449,059,379
2015-02-26 2015-02-24 28.429 15,847,753 +1,727 6.85% 450,538,045
2015-02-25 2015-02-23 28.221 15,846,026 +5,179 6.85% 447,184,628
2015-02-23 2015-02-16 28.985 15,840,847 -37,549 6.84% 459,150,353
2015-02-17 2015-02-13 28.568 15,878,396 +14,099 6.86% 453,616,579
2015-02-16 2015-02-12 28.360 15,864,297 -9,783 6.85% 449,905,667
2015-02-12 2015-02-10 29.680 15,874,080 -38,988 6.86% 471,147,519
2015-02-11 2015-02-09 28.221 15,913,068 +43,160 6.87% 449,076,595
2015-02-10 2015-02-06 28.290 15,869,908 -36,255 6.86% 448,961,693
2015-02-09 2015-02-05 30.236 15,906,163 +2,878 6.87% 480,944,712
2015-02-06 2015-02-04 31.279 15,903,285 +26,040 6.87% 497,438,992
2015-02-05 2015-02-03 32.044 15,877,245 +18,127 6.86% 508,764,196
2015-02-04 2015-02-02 31.835 15,859,118 -4,604 6.85% 504,876,292
2015-02-03 2015-01-30 32.669 15,863,722 -8,632 6.85% 518,254,900
2015-02-02 2015-01-29 33.086 15,872,354 -18,703 6.86% 525,156,521
2015-01-30 2015-01-28 32.947 15,891,057 -44,310 6.86% 523,566,193
2015-01-29 2015-01-27 32.322 15,935,367 +36,973 6.88% 515,057,234
2015-01-28 2015-01-26 30.445 15,898,394 -221,123 6.87% 484,025,046
2015-01-27 2015-01-23 28.429 16,119,517 -100,274 6.96% 458,264,063
2015-01-26 2015-01-22 29.124 16,219,791 -260,686 7.01% 472,388,967
2015-01-23 2015-01-21 29.958 16,480,477 -449,008 7.12% 493,727,726
2015-01-22 2015-01-20 27.247 16,929,485 -34,240 7.31% 461,286,009
2015-01-21 2015-01-19 27.108 16,963,725 -69,631 7.33% 459,860,703
2015-01-20 2015-01-16 27.943 17,033,356 -306,867 7.36% 475,955,933
2015-01-19 2015-01-15 27.804 17,340,223 -225,583 7.49% 482,119,989
2015-01-16 2015-01-14 29.402 17,565,806 -47,620 7.59% 516,474,541
2015-01-15 2015-01-13 29.124 17,613,426 -118,833 7.61% 512,977,517
2015-01-14 2015-01-12 28.777 17,732,259 -80,566 7.66% 510,275,687
2015-01-13 2015-01-09 29.541 17,812,825 -132,932 7.69% 526,213,760
2015-01-12 2015-01-08 29.541 17,945,757 -49,634 7.75% 530,140,742
2015-01-09 2015-01-07 29.541 17,995,391 -47,620 7.77% 531,606,994
2015-01-08 2015-01-06 30.584 18,043,011 +77,832 7.79% 551,826,000
2015-01-07 2015-01-05 29.889 17,965,179 +7,912 7.76% 536,958,193
2015-01-06 2015-01-02 31.974 17,957,267 -1,007 7.76% 574,167,413
2015-01-05 2014-12-31 31.279 17,958,274 -75,098 7.76% 561,717,011
2015-01-02 2014-12-29 33.225 18,033,372 -14,243 7.79% 599,163,442
2014-12-30 2014-12-24 34.198 18,047,615 +60,280 7.80% 617,199,249
2014-12-29 2014-12-22 35.450 17,987,335 +5,323 7.77% 637,642,811
2014-12-22 2014-12-18 35.311 17,982,012 -5,035 7.77% 634,954,293
2014-12-19 2014-12-17 35.519 17,987,047 +2,158 7.77% 638,882,862
2014-12-18 2014-12-16 36.492 17,984,889 -17,839 7.77% 656,307,752
2014-12-17 2014-12-15 37.743 18,002,728 +4,747 7.78% 679,483,035
2014-12-16 2014-12-12 36.701 17,997,981 -20,717 7.77% 660,538,567
2014-12-15 2014-12-11 36.492 18,018,698 -125,883 7.78% 657,541,516
2014-12-12 2014-12-10 37.257 18,144,581 +288 7.84% 676,008,571
2014-12-11 2014-12-09 35.450 18,144,293 -54,669 7.84% 643,206,901
2014-12-10 2014-12-08 33.642 18,198,962 +4,316 7.86% 612,255,152
2014-12-09 2014-12-05 37.604 18,194,646 +1,582 7.86% 684,197,281
2014-12-08 2014-12-04 37.882 18,193,064 +39,564 7.86% 689,196,111
2014-12-05 2014-12-03 40.107 18,153,500 +30,499 7.84% 728,075,893
2014-12-04 2014-12-02 41.775 18,123,001 -5,467 7.83% 757,085,721
2014-12-03 2014-12-01 40.246 18,128,468 -49,490 7.83% 729,592,123
2014-12-02 2014-11-28 42.331 18,177,958 -2,589 7.85% 769,489,782
2014-12-01 2014-11-27 42.887 18,180,547 +11,653 7.85% 779,709,056
2014-11-28 2014-11-26 43.582 18,168,894 -23,163 7.85% 791,838,294
2014-11-27 2014-11-25 44.416 18,192,057 -35,103 7.86% 808,021,906
2014-11-26 2014-11-24 43.443 18,227,160 -39,419 7.87% 791,843,748
2014-11-25 2014-11-21 41.914 18,266,579 -3,741 7.89% 765,623,051
2014-11-24 2014-11-20 41.705 18,270,320 +3,021 7.89% 761,970,000
2014-11-21 2014-11-19 42.122 18,267,299 +12,517 7.89% 769,462,449
2014-11-20 2014-11-18 42.539 18,254,782 +2,733 7.89% 776,548,422
2014-11-19 2014-11-17 42.400 18,252,049 -21,004 7.88% 773,894,802
2014-11-18 2014-11-14 43.165 18,273,053 -96,103 7.89% 788,756,921
2014-11-17 2014-11-13 41.080 18,369,156 +4,316 7.94% 754,600,610
2014-11-14 2014-11-12 40.663 18,364,840 +9,927 7.93% 746,764,190
2014-11-13 2014-11-11 39.968 18,354,913 -13,956 7.93% 733,602,232
2014-11-12 2014-11-10 39.759 18,368,869 +1,583 7.94% 730,329,620
2014-11-11 2014-11-07 40.176 18,367,286 +11,941 7.93% 737,926,821
2014-11-10 2014-11-06 41.080 18,355,345 +39,419 7.93% 754,033,257
2014-11-07 2014-11-05 41.705 18,315,926 -2,589 7.91% 763,872,014
2014-11-06 2014-11-04 41.497 18,318,515 +16,257 7.91% 760,160,090
2014-11-05 2014-11-03 39.898 18,302,258 +7,049 7.91% 730,225,566
2014-11-04 2014-10-31 41.705 18,295,209 -68,480 7.90% 763,008,005
2014-11-03 2014-10-30 41.566 18,363,689 -12,804 7.93% 763,311,107
2014-10-31 2014-10-29 41.288 18,376,493 -8,201 7.94% 758,734,002
2014-10-30 2014-10-28 40.593 18,384,694 -40,858 7.94% 746,293,607
2014-10-29 2014-10-27 40.802 18,425,552 -51,792 7.96% 751,794,384
2014-10-28 2014-10-24 39.690 18,477,344 -18,127 7.98% 733,358,147
2014-10-27 2014-10-23 38.021 18,495,471 +38,268 7.99% 703,223,201
2014-10-24 2014-10-22 39.481 18,457,203 -47,332 7.97% 728,709,939
2014-10-23 2014-10-21 40.385 18,504,535 +60,137 7.99% 747,299,647
2014-10-22 2014-10-20 38.577 18,444,398 -32,083 7.97% 711,537,735
2014-10-21 2014-10-17 39.620 18,476,481 -54,147 7.98% 732,039,615
2014-10-20 2014-10-16 38.438 18,530,628 -3,687 8.01% 712,288,180
2014-10-17 2014-10-15 39.203 18,534,315 -70,638 8.01% 726,601,203
2014-10-16 2014-10-14 36.492 18,604,953 -97,254 8.04% 678,935,237
2014-10-15 2014-10-13 34.129 18,702,207 +6,474 8.08% 638,285,267
2014-10-14 2014-10-10 33.642 18,695,733 -90,636 8.08% 628,967,677
2014-10-13 2014-10-09 33.156 18,786,369 +79,414 8.12% 622,876,142
2014-10-10 2014-10-08 33.086 18,706,955 +36,542 8.08% 618,942,811
2014-10-09 2014-10-07 33.642 18,670,413 -22,443 8.07% 628,115,854
2014-10-08 2014-10-06 34.129 18,692,856 +133,077 8.08% 637,966,128
2014-10-07 2014-10-03 34.824 18,559,779 +16,113 8.02% 646,325,060
2014-10-06 2014-09-30 34.546 18,543,666 -8,632 8.01% 640,608,141
2014-10-03 2014-09-29 32.808 18,552,298 +2,733 8.01% 608,667,592
2014-09-30 2014-09-26 33.434 18,549,565 +3,453 8.01% 620,182,168
2014-09-29 2014-09-25 34.407 18,546,112 -87,759 8.01% 638,114,401
2014-09-26 2014-09-24 34.685 18,633,871 -165,302 8.05% 646,314,797
2014-09-25 2014-09-23 33.503 18,799,173 +31,507 8.12% 629,834,218
2014-09-24 2014-09-22 33.781 18,767,666 -48,915 8.11% 633,996,709
2014-09-23 2014-09-19 31.070 18,816,581 +49,922 8.13% 584,640,243
2014-09-22 2014-09-18 30.445 18,766,659 -6,618 8.11% 571,349,093
2014-09-19 2014-09-17 31.001 18,773,277 -3,309 8.11% 581,989,857
2014-09-18 2014-09-16 29.819 18,776,586 +31,938 8.11% 559,905,059
2014-09-17 2014-09-15 31.418 18,744,648 +84,882 8.10% 588,919,850
2014-09-16 2014-09-12 32.461 18,659,766 +26,471 8.06% 605,708,325
2014-09-15 2014-09-11 33.295 18,633,295 +4,172 8.05% 620,391,218
2014-09-12 2014-09-10 33.086 18,629,123 +31,363 8.05% 616,367,643
2014-09-11 2014-09-08 34.268 18,597,760 +48,051 8.03% 637,306,029
2014-09-10 2014-09-05 34.129 18,549,709 +47,332 8.01% 633,080,682
2014-09-08 2014-09-04 35.172 18,502,377 -190,479 7.99% 650,756,495
2014-09-05 2014-09-03 31.418 18,692,856 +155,088 8.08% 587,292,648
2014-09-04 2014-09-02 31.001 18,537,768 +18,847 8.01% 574,688,849
2014-09-03 2014-09-01 30.931 18,518,921 +125,164 8.00% 572,817,343
2014-09-02 2014-08-29 30.028 18,393,757 +34,384 7.95% 552,324,948
2014-09-01 2014-08-28 31.001 18,359,373 -38,988 7.93% 569,158,430
2014-08-29 2014-08-27 30.514 18,398,361 -49,490 7.95% 561,415,146
2014-08-28 2014-08-26 31.835 18,447,851 -112,216 7.97% 587,288,814
2014-08-27 2014-08-25 31.974 18,560,067 -3,021 8.02% 593,441,399
2014-08-26 2014-08-22 30.167 18,563,088 -15,538 8.02% 559,990,193
2014-08-25 2014-08-21 29.472 18,578,626 +7,481 8.03% 547,545,126
2014-08-22 2014-08-20 28.777 18,571,145 +22,012 8.02% 534,416,048
2014-08-21 2014-08-19 29.402 18,549,133 -47,908 8.01% 545,386,585
2014-08-20 2014-08-18 29.124 18,597,041 -49,346 8.03% 541,624,549
2014-08-19 2014-08-15 26.622 18,646,387 +34,816 8.06% 496,402,473
2014-08-18 2014-08-14 25.371 18,611,571 +31,507 8.04% 472,189,545
2014-08-15 2014-08-13 26.135 18,580,064 +19,278 8.03% 485,596,468
2014-08-14 2014-08-12 26.205 18,560,786 +34,528 8.02% 486,382,771
2014-08-13 2014-08-11 26.205 18,526,258 +1,294 8.00% 485,477,969
2014-08-12 2014-08-08 26.830 18,524,964 +8,776 8.00% 497,032,911
2014-08-11 2014-08-07 26.622 18,516,188 +18,703 8.00% 492,936,327
2014-08-08 2014-08-06 26.969 18,497,485 +32,945 7.99% 498,867,117
2014-08-07 2014-08-05 27.526 18,464,540 +1,007 7.98% 508,246,208
2014-08-06 2014-08-04 26.761 18,463,533 +26,040 7.98% 494,101,310
2014-08-05 2014-08-01 27.387 18,437,493 -43,160 7.96% 504,938,585
2014-07-29 2014-07-25 30.862 18,480,653 +30,788 7.98% 570,349,088
2014-07-28 2014-07-24 29.333 18,449,865 +431 7.97% 541,185,451
2014-07-25 2014-07-23 28.916 18,449,434 -25,464 7.97% 533,478,408
2014-07-24 2014-07-22 28.916 18,474,898 -13,667 7.98% 534,214,718
2014-07-22 2014-07-18 29.541 18,488,565 -7,194 7.99% 546,175,988
2014-07-18 2014-07-16 29.611 18,495,759 -719 7.99% 547,674,128
2014-07-17 2014-07-15 30.584 18,496,478 +17,408 7.99% 565,694,798
2014-07-16 2014-07-14 30.862 18,479,070 +45,893 7.98% 570,300,234
2014-07-15 2014-07-11 30.445 18,433,177 -14,674 7.96% 561,196,266
2014-07-14 2014-07-10 30.584 18,447,851 -11,510 7.97% 564,207,594
2014-07-11 2014-07-09 29.541 18,459,361 +10,934 7.97% 545,313,265
2014-07-10 2014-07-08 30.236 18,448,427 -4,316 7.97% 557,813,560
2014-07-09 2014-07-07 29.958 18,452,743 +8,920 7.97% 552,813,541
2014-07-08 2014-07-04 31.140 18,443,823 -6,042 7.97% 574,340,482
2014-07-07 2014-07-03 29.889 18,449,865 +863 7.97% 551,444,890
2014-07-04 2014-07-02 30.236 18,449,002 -6,330 7.97% 557,830,946
2014-07-03 2014-06-30 30.792 18,455,332 +6,761 7.97% 568,284,822
2014-07-02 2014-06-27 29.333 18,448,571 +432 7.97% 541,147,494
2014-06-27 2014-06-25 30.167 18,448,139 -1,295 7.97% 556,522,542
2014-06-26 2014-06-24 29.958 18,449,434 +7,194 7.97% 552,714,408
2014-06-25 2014-06-23 30.723 18,442,240 +7,481 7.97% 566,599,788
2014-06-24 2014-06-20 29.194 18,434,759 -12,948 7.96% 538,179,590
2014-06-20 2014-06-18 29.472 18,447,707 +13,523 7.97% 543,686,710
2014-06-19 2014-06-17 30.236 18,434,184 -8,344 7.96% 557,382,904
2014-06-18 2014-06-16 31.209 18,442,528 -11,797 7.97% 575,582,076
2014-06-17 2014-06-13 31.418 18,454,325 +28,773 7.97% 579,798,474
2014-06-16 2014-06-12 30.723 18,425,552 -28,342 7.96% 566,087,083
2014-06-13 2014-06-11 30.792 18,453,894 +34,241 7.97% 568,240,543
2014-06-12 2014-06-10 30.167 18,419,653 -148,183 7.96% 555,663,209
2014-06-10 2014-06-06 27.734 18,567,836 -18,271 8.02% 514,961,375
2014-06-06 2014-06-04 27.734 18,586,107 +719 8.03% 515,468,104
2014-06-05 2014-06-03 28.221 18,585,388 -83,154 8.03% 524,491,114
2014-06-04 2014-05-30 29.055 18,668,542 -65,460 8.06% 542,409,331
2014-06-03 2014-05-29 28.429 18,734,002 -19,422 8.09% 532,591,632
2014-05-30 2014-05-28 28.499 18,753,424 -91,930 8.10% 534,447,313
2014-05-29 2014-05-27 28.985 18,845,354 -24,457 8.14% 546,236,634
2014-05-27 2014-05-23 27.247 18,869,811 +3,165 8.15% 514,155,027
2014-05-26 2014-05-22 27.873 18,866,646 +4,316 8.15% 525,871,388
2014-05-23 2014-05-21 27.317 18,862,330 +3,740 8.15% 515,262,288
2014-05-22 2014-05-20 26.157 18,858,590 -1,007 8.15% 493,282,072
2014-05-21 2014-05-19 25.887 18,859,597 -585,875 8.15% 488,222,758
2014-05-19 2014-05-15 26.629 19,445,472 +1,632 8.15% 517,809,450
2014-05-16 2014-05-14 26.292 19,443,840 -2,522 8.15% 511,211,992
2014-05-15 2014-05-13 26.089 19,446,362 -4,302 8.15% 507,345,389
2014-05-14 2014-05-12 24.674 19,450,664 +5,489 8.15% 479,921,166
2014-05-13 2014-05-09 24.000 19,445,175 +1,483 8.15% 466,676,832
2014-05-12 2014-05-08 24.269 19,443,692 +1,038 8.15% 471,884,401
2014-05-09 2014-05-07 25.146 19,442,654 -8,751 8.15% 488,898,569
2014-05-08 2014-05-05 25.887 19,451,405 +13,053 8.15% 503,543,029
2014-05-07 2014-05-02 27.101 19,438,352 -1,483 8.14% 526,792,863
2014-05-05 2014-04-30 26.157 19,439,835 +34,414 8.14% 508,485,633
2014-05-02 2014-04-29 27.438 19,405,421 +16,762 8.13% 532,441,460
2014-04-30 2014-04-28 28.314 19,388,659 +8,603 8.12% 548,973,587
2014-04-29 2014-04-25 29.797 19,380,056 +16,317 8.12% 577,473,001
2014-04-28 2014-04-24 29.056 19,363,739 +20,915 8.11% 562,627,399
2014-04-25 2014-04-23 28.179 19,342,824 +7,714 8.10% 545,067,828
2014-04-24 2014-04-22 29.797 19,335,110 +18,987 8.10% 576,133,732
2014-04-23 2014-04-17 29.460 19,316,123 +7,120 8.09% 569,057,021
2014-04-22 2014-04-16 27.707 19,309,003 +48,802 8.09% 535,002,805
2014-04-17 2014-04-15 27.707 19,260,201 +124,751 8.07% 533,650,627
2014-04-15 2014-04-11 30.943 19,135,450 +10,235 8.02% 592,114,576
2014-04-14 2014-04-10 32.359 19,125,215 +6,675 8.01% 618,873,591
2014-04-11 2014-04-09 32.359 19,118,540 +12,163 8.01% 618,657,594
2014-04-10 2014-04-08 32.561 19,106,377 +26,404 8.01% 622,128,161
2014-04-09 2014-04-07 33.303 19,079,973 -20,322 7.99% 635,417,383
2014-04-08 2014-04-04 35.460 19,100,295 +90,782 8.00% 677,298,644
2014-04-07 2014-04-03 35.595 19,009,513 -22,547 7.96% 676,642,544
2014-04-04 2014-04-02 36.876 19,032,060 -6,527 7.97% 701,822,862
2014-04-03 2014-04-01 37.011 19,038,587 -116,592 7.98% 704,630,511
2014-04-02 2014-03-31 35.258 19,155,179 -129,349 8.03% 675,370,817
2014-04-01 2014-03-28 30.471 19,284,528 +56,961 8.08% 587,627,126
2014-03-31 2014-03-27 33.168 19,227,567 +110,362 8.06% 637,740,243
2014-03-28 2014-03-26 35.325 19,117,205 -29,074 8.01% 675,320,714
2014-03-27 2014-03-25 36.269 19,146,279 +118,224 8.02% 694,418,122
2014-03-26 2014-03-24 37.617 19,028,055 -8,456 7.97% 715,785,644
2014-03-25 2014-03-21 38.224 19,036,511 +55,626 7.98% 727,653,797
2014-03-24 2014-03-20 36.337 18,980,885 +29,816 7.95% 689,699,022
2014-03-21 2014-03-19 38.089 18,951,069 -5,637 7.94% 721,832,692
2014-03-20 2014-03-18 37.887 18,956,706 -33,820 7.94% 718,213,522
2014-03-19 2014-03-17 38.224 18,990,526 -15,427 7.96% 725,896,061
2014-03-18 2014-03-14 38.696 19,005,953 +62,894 7.96% 735,454,705
2014-03-17 2014-03-13 39.303 18,943,059 -8,752 7.94% 744,514,317
2014-03-14 2014-03-12 39.909 18,951,811 -32,782 7.94% 756,356,965
2014-03-13 2014-03-11 40.786 18,984,593 -80,101 7.95% 774,303,197
2014-03-12 2014-03-10 39.033 19,064,694 -54,143 7.99% 744,153,947
2014-03-11 2014-03-07 39.775 19,118,837 -32,485 8.01% 760,445,106
2014-03-10 2014-03-06 39.977 19,151,322 -59,335 8.02% 765,610,426
2014-03-07 2014-03-05 39.370 19,210,657 -39,012 8.05% 756,326,735
2014-03-06 2014-03-04 38.426 19,249,669 +13,350 8.07% 739,694,703
2014-03-05 2014-03-03 38.898 19,236,319 +31,744 8.06% 748,259,382
2014-03-04 2014-02-28 39.101 19,204,575 -16,168 8.05% 750,908,605
2014-03-03 2014-02-27 39.572 19,220,743 -45,095 8.05% 760,611,102
2014-02-28 2014-02-26 40.179 19,265,838 -52,065 8.07% 774,084,820
2014-02-27 2014-02-25 39.235 19,317,903 +73,426 8.09% 757,944,407
2014-02-26 2014-02-24 38.763 19,244,477 -5,489 8.06% 745,981,994
2014-02-25 2014-02-21 37.348 19,249,966 -62,301 8.07% 718,942,435
2014-02-24 2014-02-20 36.337 19,312,267 -59,334 8.09% 701,740,286
2014-02-21 2014-02-19 36.269 19,371,601 -73,426 8.12% 702,590,346
2014-02-20 2014-02-18 35.393 19,445,027 -38,567 8.15% 688,212,000
2014-02-19 2014-02-17 36.067 19,483,594 -45,094 8.16% 702,711,790
2014-02-18 2014-02-14 36.337 19,528,688 -45,539 8.18% 709,604,268
2014-02-17 2014-02-13 35.999 19,574,227 -28,036 8.20% 704,661,047
2014-02-14 2014-02-12 34.988 19,602,263 -34,710 8.21% 685,848,127
2014-02-13 2014-02-11 34.584 19,636,973 -49,544 8.23% 679,119,647
2014-02-12 2014-02-10 35.932 19,686,517 -742 8.25% 707,376,263
2014-02-11 2014-02-07 36.741 19,687,259 -3,412 8.25% 723,329,444
2014-02-10 2014-02-06 36.808 19,690,671 -6,527 8.25% 724,782,245
2014-02-07 2014-02-05 36.337 19,697,198 -16,910 8.25% 715,727,333
2014-02-06 2014-02-04 37.348 19,714,108 -84,106 8.26% 736,277,083
2014-02-05 2014-01-30 37.752 19,798,214 -50,286 8.29% 747,426,391
2014-02-04 2014-01-28 36.404 19,848,500 -32,189 8.32% 722,563,199
2014-01-29 2014-01-27 36.741 19,880,689 -144,479 8.33% 730,436,255
2014-01-28 2014-01-24 37.415 20,025,168 -126,975 8.39% 749,244,457
2014-01-27 2014-01-23 37.415 20,152,143 -167,471 8.44% 753,995,244
2014-01-24 2014-01-22 36.269 20,319,614 -118,075 8.51% 736,973,915
2014-01-23 2014-01-21 36.067 20,437,689 -44,501 8.56% 737,122,988
2014-01-22 2014-01-20 36.134 20,482,190 -111,252 8.58% 740,108,799
2014-01-21 2014-01-17 35.932 20,593,442 -88,556 8.63% 739,963,907
2014-01-20 2014-01-16 35.258 20,681,998 -101,610 8.67% 729,203,203
2014-01-17 2014-01-15 34.719 20,783,608 -118,372 8.71% 721,576,795
2014-01-16 2014-01-14 34.044 20,901,980 -120,449 8.76% 711,595,500
2014-01-15 2014-01-13 33.033 21,022,429 -45,242 8.81% 694,437,814
2014-01-14 2014-01-10 33.303 21,067,671 -61,411 8.83% 701,613,382
2014-01-13 2014-01-09 33.101 21,129,082 -6,675 8.85% 699,385,313
2014-01-10 2014-01-08 34.179 21,135,757 +33,524 8.86% 722,404,019
2014-01-09 2014-01-07 32.022 21,102,233 +4,450 8.84% 675,734,995
2014-01-06 2014-01-02 30.674 21,097,783 -3,857 8.84% 647,146,497
2014-01-03 2013-12-31 30.809 21,101,640 +8,159 8.84% 650,109,926
2014-01-02 2013-12-27 30.741 21,093,481 +13,202 8.84% 648,436,549
2013-12-30 2013-12-24 30.539 21,080,279 +148 8.83% 643,767,345
2013-12-27 2013-12-20 30.337 21,080,131 -890 8.83% 639,499,496
2013-12-23 2013-12-19 29.865 21,081,021 -6,824 8.83% 629,578,305
2013-12-20 2013-12-18 31.011 21,087,845 -1,335 8.84% 653,949,812
2013-12-19 2013-12-17 31.011 21,089,180 -593 8.84% 653,991,212
2013-12-18 2013-12-16 31.348 21,089,773 +12,757 8.84% 661,118,401
2013-12-16 2013-12-12 31.011 21,077,016 -2,225 8.83% 653,613,997
2013-12-13 2013-12-11 27.707 21,079,241 -297 8.83% 584,051,546
2013-12-12 2013-12-10 26.966 21,079,538 -2,225 8.83% 568,428,005
2013-12-11 2013-12-09 26.696 21,081,763 -5,637 8.83% 562,803,124
2013-12-10 2013-12-06 26.966 21,087,400 +28,778 8.84% 568,640,011
2013-12-09 2013-12-05 26.157 21,058,622 -1,335 8.82% 550,828,068
2013-12-06 2013-12-04 26.494 21,059,957 -9,791 8.82% 557,961,737
2013-12-05 2013-12-03 26.292 21,069,748 -12,460 8.83% 553,959,909
2013-12-04 2013-12-02 26.764 21,082,208 -48,654 8.83% 564,236,254
2013-12-03 2013-11-29 25.685 21,130,862 -4,747 8.85% 542,745,931
2013-12-02 2013-11-28 25.415 21,135,609 -20,173 8.86% 537,168,458
2013-11-28 2013-11-26 24.809 21,155,782 +8,751 8.86% 524,845,272
2013-11-27 2013-11-25 23.865 21,147,031 +74,168 8.86% 504,669,491
2013-11-26 2013-11-22 24.539 21,072,863 -890 8.83% 517,105,687
2013-11-25 2013-11-21 24.134 21,073,753 +46,874 8.83% 508,603,447
2013-11-22 2013-11-20 24.943 21,026,879 -9,938 8.81% 524,482,409
2013-11-21 2013-11-19 24.943 21,036,817 -6,972 8.81% 524,730,297
2013-11-20 2013-11-18 23.595 21,043,789 +26,107 8.82% 496,531,002
2013-11-19 2013-11-15 23.191 21,017,682 -53,697 8.81% 487,413,604
2013-11-15 2013-11-13 21.168 21,071,379 -32,634 8.83% 446,043,273
2013-11-14 2013-11-12 20.899 21,104,013 +60,817 8.84% 441,043,196
2013-11-13 2013-11-11 21.236 21,043,196 -100,868 8.82% 446,865,309
2013-11-12 2013-11-08 20.292 21,144,064 +53,401 8.86% 429,051,424
2013-11-11 2013-11-07 21.236 21,090,663 +2,670 8.84% 447,873,300
2013-11-08 2013-11-06 21.910 21,087,993 -9,197 8.84% 462,033,001
2013-11-07 2013-11-05 21.842 21,097,190 +5,934 8.84% 460,812,245
2013-11-06 2013-11-04 21.573 21,091,256 +4,153 8.84% 454,995,193
2013-11-05 2013-11-01 22.112 21,087,103 -35,304 8.83% 466,278,242
2013-11-04 2013-10-31 21.168 21,122,407 -4,450 8.85% 447,123,444
2013-11-01 2013-10-30 20.629 21,126,857 +148 8.85% 435,823,562
2013-10-31 2013-10-29 19.213 21,126,709 -16,168 8.85% 405,911,259
2013-10-30 2013-10-28 19.955 21,142,877 -2,819 8.86% 421,900,637
2013-10-29 2013-10-25 19.550 21,145,696 +18,691 8.86% 413,403,709
2013-10-28 2013-10-24 20.359 21,127,005 -84,403 8.85% 430,129,536
2013-10-25 2013-10-23 19.078 21,211,408 -31,299 8.89% 404,678,676
2013-10-24 2013-10-22 19.146 21,242,707 +34,265 8.90% 406,707,879
2013-10-23 2013-10-21 18.135 21,208,442 -66,751 8.89% 384,605,449
2013-10-22 2013-10-18 17.393 21,275,193 +36,788 8.91% 370,039,088
2013-10-21 2013-10-17 17.663 21,238,405 +29,073 8.90% 375,126,354
2013-10-18 2013-10-16 16.854 21,209,332 -2,966 8.89% 357,455,008
2013-10-17 2013-10-15 16.517 21,212,298 +54,439 8.89% 350,354,896
2013-10-16 2013-10-11 15.842 21,157,859 +7,120 8.86% 335,192,249
2013-10-15 2013-10-10 15.371 21,150,739 +117,334 8.86% 325,098,361
2013-10-11 2013-10-09 15.303 21,033,405 +55,180 8.81% 321,876,914
2013-10-10 2013-10-08 15.640 20,978,225 -48,950 8.79% 328,103,687
2013-10-09 2013-10-07 15.842 21,027,175 +18,690 8.81% 333,121,895
2013-10-08 2013-10-04 16.180 21,008,485 +3,708 8.80% 339,907,200
2013-10-07 2013-10-03 16.045 21,004,777 +21,064 8.80% 337,015,146
2013-10-04 2013-10-02 16.180 20,983,713 -63,784 8.79% 339,506,401
2013-10-03 2013-09-30 16.382 21,047,497 +125,640 8.82% 344,795,125
2013-10-02 2013-09-27 16.180 20,921,857 +31,744 8.77% 338,505,600
2013-09-30 2013-09-26 16.719 20,890,113 +19,728 8.75% 349,258,398
2013-09-27 2013-09-25 16.382 20,870,385 -59,334 8.74% 341,893,718
2013-09-25 2013-09-23 15.640 20,929,719 -4,747 8.77% 327,345,044
2013-09-24 2013-09-19 15.640 20,934,466 +2,374 8.77% 327,419,288
2013-09-23 2013-09-18 15.775 20,932,092 +46,726 8.77% 330,204,418
2013-09-19 2013-09-17 14.764 20,885,366 -89,002 8.75% 308,347,614
2013-09-18 2013-09-16 14.629 20,974,368 -133,947 8.79% 306,833,663
2013-09-17 2013-09-13 14.629 21,108,315 -18,394 8.84% 308,793,171
2013-09-13 2013-09-11 14.899 21,126,709 +37,084 8.85% 314,759,257
2013-09-12 2013-09-10 14.831 21,089,625 -24,772 8.84% 312,785,005
2013-09-11 2013-09-09 15.101 21,114,397 +17,801 8.85% 318,846,085
2013-09-10 2013-09-06 15.236 21,096,596 +5,933 8.84% 321,421,714
2013-09-09 2013-09-05 15.033 21,090,663 -7,417 8.84% 317,065,860
2013-09-06 2013-09-04 14.831 21,098,080 +20,471 8.84% 312,910,404
2013-09-05 2013-09-03 15.101 21,077,609 +12,460 8.83% 318,290,553
2013-09-04 2013-09-02 15.236 21,065,149 +204,258 8.83% 320,942,596
2013-09-03 2013-08-30 15.505 20,860,891 +36,046 8.74% 323,455,900
2013-09-02 2013-08-29 15.101 20,824,845 -16,911 8.73% 314,473,593
2013-08-30 2013-08-28 14.090 20,841,756 +11,719 8.73% 293,653,364
2013-08-29 2013-08-27 14.359 20,830,037 +16,020 8.73% 299,105,247
2013-08-28 2013-08-26 14.359 20,814,017 +3,412 8.72% 298,875,211
2013-08-27 2013-08-23 13.146 20,810,605 +62,301 8.72% 273,573,297
2013-08-26 2013-08-22 13.483 20,748,304 +59,631 8.69% 279,747,997
2013-08-19 2013-08-15 15.033 20,688,673 +10,383 8.67% 311,022,555
2013-08-15 2013-08-12 14.831 20,678,290 +2,967 8.66% 306,684,403
2013-08-09 2013-08-07 14.764 20,675,323 +17,800,281 8.66% 305,246,579
2013-08-02 2013-07-31 14.899 2,875,042 -1,632 1.21% 42,834,219
2013-07-29 2013-07-25 14.831 2,876,674 -890 1.21% 42,664,604
2013-07-23 2013-07-19 15.101 2,877,564 +742 1.21% 43,453,764
2013-07-22 2013-07-18 15.033 2,876,822 -14,092 1.21% 43,248,619
2013-07-19 2013-07-17 15.033 2,890,914 +445 1.22% 43,460,470
2013-07-18 2013-07-16 15.505 2,890,469 -70,756 1.22% 44,817,800
2013-07-17 2013-07-15 13.213 2,961,225 +17,800 1.25% 39,127,479
2013-07-16 2013-07-12 13.146 2,943,425 -23,140 1.24% 38,693,853
2013-07-15 2013-07-11 13.955 2,966,565 1.25% 41,397,928

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top