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: UBS SECURITIES HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.470 33,472,816 +0 2.27% 49,205,040
2025-10-13 2025-10-09 1.520 33,472,816 +0 2.27% 50,878,680
2025-10-10 2025-10-08 1.510 33,472,816 +8,000 2.27% 50,543,952
2025-10-09 2025-10-06 1.510 33,464,816 +45,000 2.27% 50,531,872
2025-10-06 2025-10-02 1.510 33,419,816 +40,000 2.27% 50,463,922
2025-10-03 2025-09-30 1.540 33,379,816 +20,000 2.27% 51,404,917
2025-10-02 2025-09-29 1.580 33,359,816 +24,000 2.26% 52,708,509
2025-09-30 2025-09-26 1.570 33,335,816 +1,000 2.26% 52,337,231
2025-09-19 2025-09-17 1.540 33,334,816 +85,000 2.25% 51,335,617
2025-09-18 2025-09-16 1.530 33,249,816 +100,000 2.24% 50,872,218
2025-09-17 2025-09-15 1.540 33,149,816 +20,000 2.24% 51,050,717
2025-09-16 2025-09-12 1.530 33,129,816 +3,000 2.23% 50,688,618
2025-09-15 2025-09-11 1.510 33,126,816 +170,000 2.23% 50,021,492
2025-09-12 2025-09-10 1.520 32,956,816 +60,000 2.22% 50,094,360
2025-09-11 2025-09-09 1.500 32,896,816 +40,000 2.22% 49,345,224
2025-09-09 2025-09-05 1.420 32,856,816 -4,000 2.22% 46,656,679
2025-09-08 2025-09-04 1.400 32,860,816 -20,000 2.22% 46,005,142
2025-09-05 2025-09-03 1.400 32,880,816 -273,000 2.22% 46,033,142
2025-09-04 2025-09-02 1.400 33,153,816 -170,000 2.24% 46,415,342
2025-09-03 2025-09-01 1.400 33,323,816 +64,000 2.25% 46,653,342
2025-09-01 2025-08-28 1.400 33,259,816 -17,000 2.24% 46,563,742
2025-08-27 2025-08-25 1.440 33,276,816 -9,000 2.24% 47,918,615
2025-08-26 2025-08-22 1.430 33,285,816 -13,000 2.25% 47,598,717
2025-08-18 2025-08-14 1.390 33,298,816 -8,000 2.25% 46,285,354
2025-08-11 2025-08-07 1.410 33,306,816 +6,000 2.24% 46,962,611
2025-08-08 2025-08-06 1.420 33,300,816 +36,000 2.24% 47,287,159
2025-08-07 2025-08-05 1.430 33,264,816 +21,000 2.24% 47,568,687
2025-08-06 2025-08-04 1.420 33,243,816 +27,000 2.24% 47,206,219
2025-08-04 2025-07-31 1.420 33,216,816 +8,000 2.23% 47,167,879
2025-08-01 2025-07-30 1.490 33,208,816 +32,000 2.23% 49,481,136
2025-07-31 2025-07-29 1.460 33,176,816 -19,000 2.23% 48,438,151
2025-07-25 2025-07-23 1.460 33,195,816 +19,000 2.23% 48,465,891
2025-07-22 2025-07-18 1.430 33,176,816 +16,000 2.23% 47,442,847
2025-07-17 2025-07-15 1.450 33,160,816 +93,000 2.23% 48,083,183
2025-07-15 2025-07-11 1.400 33,067,816 +59,000 2.22% 46,294,942
2025-07-14 2025-07-10 1.430 33,008,816 -19,000 2.22% 47,202,607
2025-07-11 2025-07-09 1.380 33,027,816 +5,000 2.22% 45,578,386
2025-07-10 2025-07-08 1.410 33,022,816 +18,000 2.22% 46,562,171
2025-07-09 2025-07-07 1.400 33,004,816 +122,000 2.22% 46,206,742
2025-07-08 2025-07-04 1.360 32,882,816 +26,000 2.21% 44,720,630
2025-07-03 2025-06-30 1.376 32,856,816 +1,329,322 2.21% 45,199,687
2025-05-20 2025-05-16 1.073 31,527,494 +38,381 2.21% 33,842,520
2025-04-09 2025-04-07 1.021 31,489,113 +33,584 2.21% 32,160,480
2025-04-08 2025-04-03 1.105 31,455,529 +28,786 2.20% 34,748,725
2025-04-03 2025-04-01 1.126 31,426,743 +67,168 2.20% 35,371,962
2025-02-14 2025-02-12 0.959 31,359,575 +479,771 2.20% 30,067,271
2025-01-15 2025-01-13 0.980 30,879,804 -12,474 2.16% 30,250,907
2025-01-07 2025-01-03 1.021 30,892,278 +1,151,451 2.17% 31,550,920
2025-01-06 2025-01-02 1.032 29,740,827 +38,381 2.08% 30,684,868
2025-01-02 2024-12-27 1.042 29,702,446 +86,359 2.08% 30,954,816
2024-12-18 2024-12-16 1.032 29,616,087 -29,746 2.08% 30,556,168
2024-12-12 2024-12-10 1.053 29,645,833 -60,451 2.07% 31,204,775
2024-12-10 2024-12-06 1.063 29,706,284 -19,191 2.08% 31,577,993
2024-12-06 2024-12-04 1.084 29,725,475 +27,827 2.08% 32,217,969
2024-12-02 2024-11-28 1.053 29,697,648 +50,856 2.08% 31,259,314
2024-11-27 2024-11-25 1.084 29,646,792 +43,179 2.07% 32,132,688
2024-11-22 2024-11-20 1.073 29,603,613 -26,867 2.06% 31,777,371
2024-11-21 2024-11-19 1.073 29,630,480 +26,867 2.06% 31,806,211
2024-11-12 2024-11-08 1.094 29,603,613 -139,133 2.06% 32,394,407
2024-11-11 2024-11-07 1.094 29,742,746 -960 2.06% 32,546,656
2024-11-08 2024-11-06 1.105 29,743,706 -29,746 2.06% 32,857,685
2024-11-06 2024-11-04 1.094 29,773,452 -12,474 2.06% 32,580,257
2024-11-05 2024-11-01 1.164 29,785,926 +41,261 2.06% 34,672,952
2024-11-04 2024-10-31 1.164 29,744,665 +1,250,943 2.06% 34,624,921
2024-10-24 2024-10-22 1.197 28,493,722 -62,504 2.04% 34,098,698
2024-10-23 2024-10-21 1.186 28,556,226 +62,504 2.04% 33,862,829
2024-10-21 2024-10-17 1.186 28,493,722 -1,838 2.04% 33,788,710
2024-10-18 2024-10-16 1.197 28,495,560 +3,677 2.04% 34,100,898
2024-09-17 2024-09-13 1.251 28,491,883 +133,282 2.01% 35,646,338
2024-07-04 2024-07-02 1.198 28,358,601 +1,311,917 1.97% 33,965,718
2024-04-24 2024-04-22 1.072 27,046,684 +613,665 1.97% 29,000,707
2024-04-17 2024-04-15 1.095 26,433,019 +43,833 1.93% 28,945,743
2024-04-09 2024-04-05 1.072 26,389,186 +8,766 1.92% 28,295,707
2024-04-08 2024-04-03 1.072 26,380,420 +43,834 1.92% 28,286,307
2024-04-05 2024-04-02 1.095 26,336,586 +8,766 1.92% 28,840,143
2024-04-03 2024-03-28 1.095 26,327,820 +26,300 1.92% 28,830,544
2024-01-02 2023-12-28 0.947 26,301,520 +141,143 1.92% 24,901,507
2023-12-29 2023-12-27 0.935 26,160,377 +408,526 1.91% 24,469,469
2023-12-18 2023-12-14 0.890 25,751,851 +707,468 1.88% 22,912,356
2023-12-15 2023-12-13 0.890 25,044,383 +613,665 1.82% 22,282,896
2023-12-14 2023-12-12 0.878 24,430,718 +87,666 1.78% 21,458,218
2023-12-13 2023-12-11 0.856 24,343,052 +94,680 1.77% 20,825,862
2023-11-14 2023-11-10 0.867 24,248,372 +1,753 1.77% 21,021,460
2023-11-07 2023-11-03 0.856 24,246,619 +42,957 1.77% 20,743,362
2023-11-01 2023-10-30 0.856 24,203,662 -87,667 1.76% 20,706,612
2023-10-26 2023-10-24 0.833 24,291,329 +21,040 1.77% 20,227,436
2023-10-24 2023-10-19 0.844 24,270,289 +36,820 1.77% 20,486,764
2023-10-16 2023-10-12 0.890 24,233,469 +36,820 1.77% 21,561,397
2023-10-13 2023-10-11 0.890 24,196,649 +36,820 1.76% 21,528,637
2023-10-12 2023-10-10 0.890 24,159,829 +21,916,606 1.76% 21,495,876
2023-09-29 2023-09-27 1.040 2,243,223 +126,343 0.16% 2,331,920
2023-09-28 2023-09-26 1.027 2,116,880 -827 0.16% 2,174,993
2023-09-26 2023-09-22 1.040 2,117,707 +364,834 0.16% 2,201,441
2023-09-06 2023-09-04 0.967 1,752,873 +207,650 0.14% 1,695,053
2023-09-05 2023-08-31 0.919 1,545,223 +330,915 0.12% 1,419,540
2023-09-04 2023-08-30 0.894 1,214,308 +134,848 0.09% 1,086,184
2023-08-30 2023-08-28 0.882 1,079,460 +16,546 0.08% 952,516
2023-08-29 2023-08-25 0.882 1,062,914 +68,665 0.08% 937,916
2023-08-28 2023-08-24 0.894 994,249 +577,448 0.08% 889,344
2023-01-12 2023-01-10 0.629 416,801 -474,792 0.03% 261,984
2023-01-09 2023-01-05 0.737 891,593 -1,034 0.07% 657,415
2022-12-14 2022-12-12 0.749 892,627 -200 0.07% 668,967
2022-12-13 2022-12-09 0.749 892,827 -421 0.07% 669,117
2022-12-12 2022-12-08 0.749 893,248 -634 0.07% 669,432
2022-12-09 2022-12-07 0.749 893,882 -200 0.07% 669,907
2022-11-22 2022-11-18 0.774 894,082 -827 0.07% 691,672
2022-11-16 2022-11-14 0.786 894,909 -235 0.07% 703,129
2022-11-15 2022-11-11 0.786 895,144 -855 0.07% 703,314
2022-11-14 2022-11-10 0.786 895,999 -117 0.07% 703,985
2022-11-11 2022-11-09 0.786 896,116 -411 0.07% 704,077
2022-11-03 2022-11-01 0.749 896,527 -234 0.07% 671,890
2022-11-01 2022-10-28 0.737 896,761 -234 0.07% 661,225
2022-10-25 2022-10-21 0.810 896,995 -126 0.07% 726,453
2022-10-14 2022-10-12 0.762 897,121 -1,917 0.07% 683,179
2022-10-13 2022-10-11 0.762 899,038 -687 0.07% 684,639
2022-10-12 2022-10-10 0.737 899,725 -566 0.07% 663,411
2022-10-05 2022-09-30 0.725 900,291 -203 0.07% 652,946
2022-09-30 2022-09-28 0.725 900,494 -991 0.07% 653,093
2022-09-29 2022-09-27 0.762 901,485 -2,312 0.07% 686,502
2022-09-27 2022-09-23 0.846 903,797 -1,903 0.07% 764,736
2022-09-15 2022-09-13 0.822 905,700 -1,903 0.07% 744,451
2022-09-14 2022-09-09 0.858 907,603 -3,805 0.07% 778,928
2022-09-13 2022-09-08 0.870 911,408 -3,315 0.07% 793,210
2022-09-05 2022-09-01 0.967 914,723 -1,655 0.07% 884,550
2022-08-16 2022-08-12 0.991 916,378 +827 0.07% 908,304
2022-06-27 2022-06-23 0.931 915,551 +460 0.07% 852,150
2022-05-17 2022-05-13 0.967 915,091 -2,482 0.07% 884,906
2022-05-12 2022-05-10 1.003 917,573 -1,662 0.07% 920,580
2022-05-10 2022-05-05 0.955 919,235 -2,482 0.07% 877,802
2022-04-26 2022-04-22 0.979 921,717 -9 0.07% 902,455
2022-03-29 2022-03-25 1.027 921,726 -1,654 0.07% 947,030
2022-03-22 2022-03-18 1.136 923,380 +827 0.07% 1,049,183
2022-03-18 2022-03-16 1.064 922,553 -2,482 0.07% 981,334
2022-03-17 2022-03-15 1.064 925,035 -3,309 0.07% 983,974
2022-03-16 2022-03-14 1.076 928,344 -1,654 0.07% 998,715
2022-03-14 2022-03-10 1.100 929,998 -1,655 0.07% 1,022,978
2022-03-11 2022-03-09 1.088 931,653 -827 0.07% 1,013,537
2022-02-24 2022-02-22 1.245 932,480 +3,309 0.07% 1,160,966
2022-02-23 2022-02-21 1.269 929,171 +2,482 0.07% 1,179,309
2022-02-16 2022-02-14 1.293 926,689 -7,446 0.07% 1,198,562
2022-02-14 2022-02-10 1.330 934,135 +1,655 0.07% 1,242,067
2022-02-09 2022-02-07 1.269 932,480 +827 0.07% 1,183,509
2022-02-07 2022-01-31 1.269 931,653 -7 0.07% 1,182,460
2022-02-04 2022-01-27 1.257 931,660 +1,655 0.07% 1,171,207
2022-01-28 2022-01-26 1.257 930,005 +827 0.07% 1,169,126
2022-01-26 2022-01-24 1.197 929,178 +827 0.07% 1,111,929
2022-01-18 2022-01-14 1.100 928,351 +427 0.07% 1,021,166
2022-01-14 2022-01-12 1.112 927,924 -418,608 0.07% 1,031,913
2022-01-05 2022-01-03 1.209 1,346,532 -827 0.10% 1,627,644
2021-12-20 2021-12-16 1.257 1,347,359 +827 0.10% 1,693,790
2021-12-17 2021-12-15 1.257 1,346,532 +827 0.10% 1,692,750
2021-12-16 2021-12-14 1.257 1,345,705 +828 0.10% 1,691,710
2021-12-13 2021-12-09 1.269 1,344,877 +827 0.10% 1,706,926
2021-12-01 2021-11-29 1.318 1,344,050 +827 0.10% 1,770,862
2021-11-24 2021-11-22 1.354 1,343,223 +828 0.10% 1,818,482
2021-11-05 2021-11-03 1.463 1,342,395 -4,137 0.10% 1,963,399
2021-10-26 2021-10-22 1.559 1,346,532 +827 0.10% 2,099,661
2021-10-21 2021-10-19 1.632 1,345,705 +828 0.10% 2,195,970
2021-10-20 2021-10-18 1.608 1,344,877 +1,654 0.10% 2,162,106
2021-10-19 2021-10-15 1.608 1,343,223 +2,482 0.10% 2,159,447
2021-10-07 2021-10-05 1.535 1,340,741 -827 0.10% 2,058,218
2021-09-24 2021-09-21 1.426 1,341,568 -827 0.10% 1,913,540
2021-09-20 2021-09-16 1.583 1,342,395 +827 0.10% 2,125,663
2021-09-06 2021-09-02 1.583 1,341,568 +2,482 0.10% 2,124,353
2021-09-01 2021-08-30 1.547 1,339,086 +1,654 0.10% 2,071,864
2021-08-23 2021-08-19 1.330 1,337,432 +1,655 0.10% 1,778,309
2021-08-19 2021-08-17 1.305 1,335,777 +1,654 0.10% 1,743,815
2021-08-13 2021-08-11 1.487 1,334,123 +3,310 0.10% 1,983,553
2021-08-05 2021-08-03 1.547 1,330,813 +24,818 0.10% 2,059,064
2021-08-04 2021-08-02 1.547 1,305,995 +24,819 0.10% 2,020,665
2021-07-26 2021-07-22 1.825 1,281,176 -827 0.10% 2,338,452
2021-07-22 2021-07-20 1.849 1,282,003 -828 0.10% 2,370,955
2021-07-21 2021-07-19 1.946 1,282,831 +3,310 0.10% 2,496,538
2021-07-20 2021-07-16 1.813 1,279,521 -828 0.10% 2,319,965
2021-07-16 2021-07-14 1.970 1,280,349 -827 0.10% 2,522,660
2021-07-12 2021-07-08 1.414 1,281,176 -217,577 0.10% 1,811,913
2021-07-09 2021-07-07 1.535 1,498,753 +217,577 0.12% 2,300,788
2021-07-02 2021-06-29 1.112 1,281,176 +1,655 0.10% 1,424,752
2021-06-22 2021-06-18 1.015 1,279,521 +8,553 0.10% 1,299,181
2021-05-03 2021-04-29 0.810 1,270,968 -2,482 0.10% 1,029,324
2021-04-29 2021-04-27 0.798 1,273,450 +827 0.10% 1,015,941
2021-04-26 2021-04-22 0.762 1,272,623 +828 0.10% 969,132
2021-04-22 2021-04-20 0.762 1,271,795 +827 0.10% 968,502
2021-04-16 2021-04-14 0.713 1,270,968 +2,482 0.10% 906,420
2021-04-01 2021-03-30 0.786 1,268,486 +827 0.10% 996,648
2021-03-16 2021-03-12 0.762 1,267,659 +827 0.10% 965,352
2021-03-05 2021-03-03 0.786 1,266,832 +2,482 0.10% 995,349
2021-03-04 2021-03-02 0.786 1,264,350 +2,482 0.10% 993,398
2021-02-10 2021-02-08 0.689 1,261,868 -206,822 0.10% 869,424
2021-02-09 2021-02-05 0.677 1,468,690 +206,822 0.11% 994,171
2021-01-19 2021-01-15 0.689 1,261,868 -41,364 0.10% 869,424
2021-01-14 2021-01-12 0.810 1,303,232 +41,364 0.10% 1,055,454
2021-01-13 2021-01-11 8.795 1,261,868 -661,004 0.10% 11,097,874
2021-01-12 2021-01-08 8.490 1,922,872 +1,445,285 0.15% 16,325,598
2021-01-11 2021-01-07 8.300 477,587 +3,151 0.12% 3,963,902
2021-01-08 2021-01-06 8.224 474,436 +263 0.12% 3,901,623
2021-01-06 2021-01-04 8.148 474,173 +3,152 0.12% 3,863,354
2021-01-05 2020-12-31 8.186 471,021 +3,152 0.11% 3,855,606
2021-01-04 2020-12-29 8.224 467,869 -263 0.11% 3,847,617
2020-12-29 2020-12-24 8.262 468,132 -6,566 0.11% 3,867,603
2020-12-28 2020-12-22 8.186 474,698 +6,566 0.12% 3,885,704
2020-12-08 2020-12-04 8.681 468,132 -2,889 0.11% 4,063,657
2020-12-04 2020-12-02 8.528 471,021 -7,354 0.11% 4,017,003
2020-12-03 2020-12-01 7.805 478,375 -7,880 0.12% 3,733,672
2020-11-26 2020-11-24 7.767 486,255 -10,244 0.12% 3,776,662
2020-11-25 2020-11-23 7.995 496,499 -9,980 0.12% 3,969,644
2020-11-24 2020-11-20 8.338 506,479 -9,981 0.12% 4,222,984
2020-11-23 2020-11-19 8.604 516,460 -9,981 0.13% 4,443,846
2020-11-20 2020-11-18 8.681 526,441 +1,050 0.13% 4,569,813
2020-11-19 2020-11-17 8.643 525,391 +2,888 0.13% 4,540,695
2020-11-18 2020-11-16 8.338 522,503 -9,456 0.13% 4,356,591
2020-11-17 2020-11-13 8.528 531,959 -9,455 0.13% 4,536,700
2020-11-16 2020-11-12 8.376 541,414 +5,386 0.13% 4,534,882
2020-11-13 2020-11-11 8.186 536,028 +14,443 0.13% 4,387,729
2020-11-12 2020-11-10 8.681 521,585 -6,304 0.13% 4,527,660
2020-11-11 2020-11-09 8.604 527,889 +30,340 0.13% 4,542,186
2020-11-09 2020-11-05 7.995 497,549 +7,879 0.12% 3,978,039
2020-11-06 2020-11-04 7.767 489,670 +13,659 0.12% 3,803,186
2020-11-05 2020-11-03 7.576 476,011 +7,879 0.12% 3,606,483
2020-11-04 2020-11-02 7.538 468,132 -144,723 0.11% 3,528,965
2020-11-03 2020-10-30 7.500 612,855 +2,625 0.15% 4,596,612
2020-11-02 2020-10-29 7.043 610,230 +142,075 0.15% 4,298,126
2020-10-29 2020-10-27 6.701 468,155 -875,864 0.11% 3,137,012
2020-10-28 2020-10-23 6.396 1,344,019 -525 0.33% 8,596,636
2020-10-23 2020-10-21 6.472 1,344,544 +5,973 0.33% 8,702,375
2020-10-16 2020-10-14 6.054 1,338,571 +262 0.32% 8,103,123
2020-10-15 2020-10-12 5.825 1,338,309 -262 0.32% 7,795,818
2020-10-14 2020-10-09 5.635 1,338,571 +262 0.32% 7,542,529
2020-10-05 2020-09-29 5.787 1,338,309 +681,065 0.32% 7,744,865
2020-09-30 2020-09-28 5.825 657,244 +189,375 0.16% 3,828,529
2020-09-25 2020-09-23 5.939 467,869 -870,440 0.11% 2,778,835
2020-09-15 2020-09-11 5.559 1,338,309 +1,051 0.32% 7,439,147
2020-09-14 2020-09-10 5.521 1,337,258 -1,051 0.32% 7,382,392
2020-09-11 2020-09-09 5.597 1,338,309 +870,440 0.32% 7,490,100
2020-09-09 2020-09-07 5.597 467,869 -870,440 0.11% 2,618,517
2020-09-08 2020-09-04 5.597 1,338,309 +870,440 0.32% 7,490,100
2020-09-07 2020-09-03 5.711 467,869 -870,440 0.11% 2,671,957
2020-09-04 2020-09-02 5.749 1,338,309 +870,440 0.32% 7,693,912
2020-09-02 2020-08-31 5.787 467,869 -870,440 0.11% 2,707,583
2020-09-01 2020-08-28 5.597 1,338,309 +870,440 0.32% 7,490,100
2020-08-28 2020-08-26 5.901 467,869 -869,652 0.11% 2,761,022
2020-08-26 2020-08-24 6.092 1,337,521 -788 0.32% 8,147,689
2020-08-25 2020-08-21 6.092 1,338,309 +788 0.32% 8,152,490
2020-08-24 2020-08-20 6.282 1,337,521 +147,350 0.32% 8,402,305
2020-08-21 2020-08-19 6.244 1,190,171 -148,138 0.29% 7,431,339
2020-08-18 2020-08-14 6.244 1,338,309 +870,440 0.32% 8,356,302
2020-08-17 2020-08-13 6.130 467,869 -259,766 0.11% 2,867,900
2020-08-14 2020-08-12 6.282 727,635 -872,016 0.18% 4,571,002
2020-08-13 2020-08-11 6.282 1,599,651 -1,050 0.39% 10,049,005
2020-08-11 2020-08-07 6.434 1,600,701 -788 0.39% 10,299,373
2020-08-07 2020-08-05 6.168 1,601,489 +3,152 0.39% 9,877,632
2020-08-06 2020-08-04 5.977 1,598,337 -2,364 0.39% 9,553,926
2020-08-04 2020-07-31 5.977 1,600,701 +262 0.39% 9,568,057
2020-08-03 2020-07-30 5.939 1,600,439 -3,152 0.39% 9,505,557
2020-07-31 2020-07-29 5.825 1,603,591 -1,313 0.39% 9,341,119
2020-07-29 2020-07-27 5.901 1,604,904 -3,152 0.39% 9,470,974
2020-07-28 2020-07-24 6.092 1,608,056 -3,414 0.39% 9,795,690
2020-07-24 2020-07-22 6.320 1,611,470 -3,677 0.39% 10,184,605
2020-07-22 2020-07-20 6.434 1,615,147 -788 0.39% 10,392,323
2020-07-16 2020-07-14 6.777 1,615,935 +262 0.39% 10,951,100
2020-07-15 2020-07-13 6.777 1,615,673 -2,889 0.39% 10,949,325
2020-07-13 2020-07-09 6.472 1,618,562 +5,780 0.39% 10,475,919
2020-07-10 2020-07-08 6.472 1,612,782 +3,414 0.39% 10,438,509
2020-07-09 2020-07-07 6.168 1,609,368 -525 0.39% 9,926,228
2020-07-08 2020-07-06 6.358 1,609,893 +8,142 0.39% 10,235,931
2020-07-07 2020-07-03 6.396 1,601,751 +2,890 0.39% 10,245,146
2020-07-06 2020-07-02 6.358 1,598,861 +2,626 0.39% 10,165,788
2020-07-03 2020-06-30 6.282 1,596,235 -1,576 0.39% 10,027,546
2020-07-02 2020-06-29 6.434 1,597,811 +1,051 0.39% 10,280,778
2020-06-30 2020-06-26 6.549 1,596,760 -2,364 0.39% 10,456,395
2020-06-26 2020-06-23 6.510 1,599,124 +6,829 0.39% 10,410,992
2020-06-17 2020-06-15 5.597 1,592,295 +870,440 0.39% 8,911,581
2020-06-16 2020-06-12 5.482 721,855 -10,507 0.18% 3,957,549
2020-06-15 2020-06-11 5.444 732,362 -11,294 0.18% 3,987,271
2020-06-11 2020-06-09 5.330 743,656 -281,041 0.18% 3,963,821
2020-06-10 2020-06-08 5.216 1,024,697 -1,061,653 0.25% 5,344,781
2020-06-09 2020-06-05 5.292 2,086,350 -208,548 0.51% 11,041,189
2020-06-08 2020-06-04 5.254 2,294,898 -100,072 0.56% 12,057,474
2020-06-05 2020-06-03 5.292 2,394,970 -333,047 0.58% 12,674,439
2020-06-04 2020-06-02 5.102 2,728,017 -159,694 0.66% 13,917,645
2020-06-03 2020-06-01 4.797 2,887,711 -211,700 0.70% 13,852,818
2020-06-02 2020-05-29 4.645 3,099,411 -419,461 0.75% 14,396,366
2020-06-01 2020-05-28 4.797 3,518,872 -70,916 0.85% 16,880,600
2020-05-29 2020-05-27 5.102 3,589,788 -22,851 0.87% 18,314,180
2020-05-28 2020-05-26 5.254 3,612,639 -1,132,307 0.88% 18,980,931
2020-05-27 2020-05-25 4.949 4,744,946 -1,340,068 1.15% 23,484,888
2020-05-26 2020-05-22 4.949 6,085,014 -195,152 1.48% 30,117,492
2020-05-25 2020-05-21 5.216 6,280,166 -1,065,856 1.52% 32,757,108
2020-05-22 2020-05-20 5.254 7,346,022 +624,069 1.78% 38,596,256
2020-05-21 2020-05-19 5.216 6,721,953 -1,119,699 1.63% 35,061,453
2020-05-20 2020-05-18 5.216 7,841,652 +402,650 1.90% 40,901,760
2020-05-19 2020-05-15 4.569 7,439,002 -1,066,117 1.80% 33,986,762
2020-05-18 2020-05-14 4.340 8,505,119 -869,389 2.06% 36,914,681
2020-05-15 2020-05-13 4.493 9,374,508 -56,471 2.27% 42,115,733
2020-05-14 2020-05-12 4.493 9,430,979 -107,952 2.29% 42,369,433
2020-05-13 2020-05-11 4.721 9,538,931 -105,587 2.31% 45,033,454
2020-05-07 2020-05-05 4.493 9,644,518 +870,440 2.34% 43,328,774
2020-05-06 2020-05-04 4.416 8,774,078 -870,440 2.13% 38,750,147
2020-04-20 2020-04-16 3.921 9,644,518 +870,440 2.34% 37,820,879
2020-04-17 2020-04-15 3.807 8,774,078 -873,066 2.13% 33,405,299
2020-04-16 2020-04-14 3.845 9,647,144 -2,364 2.34% 37,096,591
2020-04-15 2020-04-09 3.617 9,649,508 -2,627 2.34% 34,901,384
2020-04-09 2020-04-07 3.388 9,652,135 +7,617 2.34% 32,705,987
2020-04-08 2020-04-06 3.427 9,644,518 +870,177 2.34% 33,047,370
2020-04-07 2020-04-03 3.350 8,774,341 +263 2.13% 29,397,544
2020-04-06 2020-04-02 3.655 8,774,078 -871,228 2.13% 32,069,087
2020-04-02 2020-03-31 3.845 9,645,306 +788 2.34% 37,089,523
2020-04-01 2020-03-30 3.731 9,644,518 +401,600 2.34% 35,984,914
2020-03-31 2020-03-27 3.921 9,242,918 -401,600 2.24% 36,246,009
2020-03-26 2020-03-24 3.693 9,644,518 +853,104 2.34% 35,617,721
2020-03-25 2020-03-23 3.503 8,791,414 -2,363 2.13% 30,793,597
2020-03-24 2020-03-20 3.617 8,793,777 +19,699 2.13% 31,806,283
2020-03-23 2020-03-19 3.769 8,774,078 -867,551 2.13% 33,071,246
2020-03-20 2020-03-18 4.264 9,641,629 -1,313 2.34% 41,113,297
2020-03-19 2020-03-17 4.531 9,642,942 -1,576 2.34% 43,688,827
2020-03-18 2020-03-16 4.455 9,644,518 +139,207 2.34% 42,961,581
2020-03-13 2020-03-11 4.416 9,505,311 +731,233 2.31% 41,979,590
2020-03-10 2020-03-06 4.378 8,774,078 +52,531 2.13% 38,416,094
2020-03-05 2020-03-03 4.493 8,721,547 +52,531 2.12% 39,182,253
2020-03-03 2020-02-28 4.302 8,669,016 +105,062 2.10% 37,295,988
2020-02-11 2020-02-07 5.026 8,563,954 -870,440 2.08% 43,038,995
2020-02-10 2020-02-06 5.216 9,434,394 +870,440 2.29% 49,209,443
2020-02-07 2020-02-05 4.911 8,563,954 -870,440 2.08% 42,060,836
2020-02-06 2020-02-04 4.988 9,434,394 +870,440 2.29% 47,054,284
2020-01-20 2020-01-16 5.444 8,563,954 -870,440 2.08% 46,625,578
2020-01-17 2020-01-15 5.444 9,434,394 +547,374 2.29% 51,364,601
2020-01-16 2020-01-14 5.444 8,887,020 +323,066 2.16% 48,384,478
2020-01-15 2020-01-13 5.521 8,563,954 -870,440 2.08% 47,277,684
2020-01-08 2020-01-06 5.444 9,434,394 +870,440 2.29% 51,364,601
2020-01-07 2020-01-03 5.635 8,563,954 -870,440 2.08% 48,255,843
2020-01-06 2020-01-02 5.482 9,434,394 -355,372 2.29% 51,723,794
2020-01-03 2019-12-31 5.368 9,789,766 -78,009 2.38% 52,553,941
2020-01-02 2019-12-27 5.559 9,867,775 -91,667 2.39% 54,851,178
2019-12-30 2019-12-24 5.406 9,959,442 -4,465 2.42% 53,843,988
2019-12-23 2019-12-19 5.521 9,963,907 -1,313 2.42% 55,006,186
2019-12-20 2019-12-18 5.559 9,965,220 -1,313 2.42% 55,392,838
2019-12-19 2019-12-17 5.635 9,966,533 -1,576 2.42% 56,159,042
2019-12-18 2019-12-16 5.711 9,968,109 -11,820 2.42% 56,926,949
2019-12-17 2019-12-13 5.521 9,979,929 -10,769 2.42% 55,094,637
2019-12-16 2019-12-12 5.140 9,990,698 -10,768 2.42% 51,350,357
2019-12-13 2019-12-11 5.140 10,001,466 +567,072 2.43% 51,405,703
2019-11-29 2019-11-27 4.835 9,434,394 -144,460 2.29% 45,617,512
2019-10-18 2019-10-16 4.378 9,578,854 -1,051 2.32% 41,939,695
2019-10-15 2019-10-11 4.493 9,579,905 -1,313 2.32% 43,038,495
2019-10-14 2019-10-10 4.569 9,581,218 -4,202 2.32% 43,773,960
2019-10-11 2019-10-09 4.531 9,585,420 -4,203 2.33% 43,428,215
2019-10-08 2019-10-03 4.645 9,589,623 -4,202 2.33% 44,542,566
2019-10-04 2019-10-02 4.721 9,593,825 +14,971 2.33% 45,292,610
2019-10-03 2019-09-30 4.569 9,578,854 -4,203 2.32% 43,763,160
2019-10-02 2019-09-27 4.378 9,583,057 +4,203 2.33% 41,958,097
2019-09-23 2019-09-19 4.264 9,578,854 -1,172,756 2.32% 40,845,616
2019-09-20 2019-09-18 3.731 10,751,610 -120,033 2.61% 40,115,614
2019-09-19 2019-09-17 3.769 10,871,643 -191,476 2.64% 40,977,386
2019-09-18 2019-09-16 3.845 11,063,119 -62,775 2.68% 42,541,503
2019-09-17 2019-09-13 3.845 11,125,894 -49,642 2.70% 42,782,894
2019-09-13 2019-09-11 3.845 11,175,536 -97,445 2.71% 42,973,785
2019-09-12 2019-09-10 3.883 11,272,981 -3,677 2.74% 43,777,687
2019-09-11 2019-09-09 3.921 11,276,658 -64,088 2.74% 44,221,300
2019-09-10 2019-09-06 4.074 11,340,746 -32,569 2.75% 46,199,712
2019-09-09 2019-09-05 4.074 11,373,315 -135,267 2.76% 46,332,391
2019-09-06 2019-09-04 3.807 11,508,582 -30,994 2.79% 43,816,298
2019-09-04 2019-09-02 3.769 11,539,576 -41,762 2.80% 43,494,958
2019-09-03 2019-08-30 3.769 11,581,338 -21,800 2.81% 43,652,367
2019-09-02 2019-08-29 3.845 11,603,138 -23,377 2.82% 44,618,062
2019-08-30 2019-08-28 3.769 11,626,515 -14,446 2.82% 43,822,648
2019-08-29 2019-08-27 3.807 11,640,961 -42,287 2.82% 44,320,301
2019-08-28 2019-08-26 3.769 11,683,248 -9,718 2.83% 44,036,486
2019-08-27 2019-08-23 3.807 11,692,966 -13,396 2.84% 44,518,298
2019-08-26 2019-08-22 3.960 11,706,362 -2,101 2.84% 46,352,073
2019-08-23 2019-08-21 3.807 11,708,463 -29,943 2.84% 44,577,300
2019-08-22 2019-08-20 3.807 11,738,406 -28,892 2.85% 44,691,301
2019-08-21 2019-08-19 3.807 11,767,298 -38,610 2.85% 44,801,300
2019-08-20 2019-08-16 3.960 11,805,908 -14,184 2.86% 46,746,231
2019-08-16 2019-08-14 3.769 11,820,092 -68,553 2.87% 44,552,279
2019-08-15 2019-08-13 3.769 11,888,645 -9,455 2.88% 44,810,668
2019-08-14 2019-08-12 3.731 11,898,100 -19,437 2.89% 44,393,313
2019-08-13 2019-08-09 3.693 11,917,537 -33,882 2.89% 44,012,102
2019-08-12 2019-08-08 3.845 11,951,419 -17,598 2.90% 45,957,322
2019-08-09 2019-08-07 3.731 11,969,017 +40,711 2.90% 44,657,914
2019-08-08 2019-08-06 3.693 11,928,306 -7,879 2.89% 44,051,873
2019-08-07 2019-08-05 3.655 11,936,185 -21,275 2.90% 43,626,527
2019-08-06 2019-08-02 3.731 11,957,460 -4,728 2.90% 44,614,793
2019-08-02 2019-07-31 3.883 11,962,188 -17,073 2.90% 46,454,166
2019-07-29 2019-07-25 3.883 11,979,261 -7,879 2.91% 46,520,467
2019-07-26 2019-07-24 3.883 11,987,140 -26,791 2.91% 46,551,065
2019-07-25 2019-07-23 3.845 12,013,931 -3,940 2.91% 46,197,702
2019-07-24 2019-07-22 3.807 12,017,871 -19,962 2.92% 45,755,300
2019-07-23 2019-07-19 3.769 12,037,833 -4,465 2.92% 45,372,988
2019-07-22 2019-07-18 3.769 12,042,298 -52,794 2.92% 45,389,817
2019-07-19 2019-07-17 3.693 12,095,092 -58,309 2.93% 44,667,822
2019-07-18 2019-07-16 3.807 12,153,401 -95,869 2.95% 46,271,299
2019-07-17 2019-07-15 3.807 12,249,270 +525 2.97% 46,636,299
2019-07-16 2019-07-12 3.883 12,248,745 -42,288 2.97% 47,566,986
2019-07-15 2019-07-11 3.807 12,291,033 -102,960 2.98% 46,795,302
2019-07-12 2019-07-10 3.883 12,393,993 +1,313 3.01% 48,131,045
2019-07-11 2019-07-09 3.769 12,392,680 -49,642 3.01% 46,710,477
2019-07-10 2019-07-08 3.769 12,442,322 -11,819 3.02% 46,897,587
2019-07-09 2019-07-05 3.807 12,454,141 -17,073 3.02% 47,416,298
2019-07-08 2019-07-04 3.769 12,471,214 -56,208 3.03% 47,006,487
2019-07-05 2019-07-03 3.769 12,527,422 -30,206 3.04% 47,218,346
2019-07-04 2019-07-02 3.845 12,557,628 -30,993 3.05% 48,288,404
2019-07-03 2019-06-28 3.769 12,588,621 -716,524 3.05% 47,449,017
2019-07-02 2019-06-27 3.807 13,305,145 -111,103 3.23% 50,656,302
2019-06-28 2019-06-26 3.807 13,416,248 -33,620 3.26% 51,079,301
2019-06-27 2019-06-25 3.769 13,449,868 -55,945 3.26% 50,695,229
2019-06-26 2019-06-24 3.769 13,505,813 -17,073 3.28% 50,906,096
2019-06-25 2019-06-21 3.731 13,522,886 -9,981 3.28% 50,455,595
2019-06-24 2019-06-20 3.883 13,532,867 -74,068 3.28% 52,553,767
2019-06-21 2019-06-19 3.845 13,606,935 -131,853 3.30% 52,323,351
2019-06-20 2019-06-18 3.921 13,738,788 -159,957 3.33% 53,876,517
2019-06-19 2019-06-17 3.960 13,898,745 +7,354 3.37% 55,032,950
2019-06-18 2019-06-14 4.036 13,891,391 +9,193 3.37% 56,061,598
2019-06-17 2019-06-13 4.150 13,882,198 -65,139 3.37% 57,610,096
2019-06-14 2019-06-12 4.150 13,947,337 -50,692 3.38% 57,880,418
2019-06-13 2019-06-11 4.074 13,998,029 -57,784 3.40% 57,024,900
2019-06-12 2019-06-10 4.150 14,055,813 -33,883 3.41% 58,330,586
2019-06-11 2019-06-06 4.340 14,089,696 -18,911 3.42% 61,153,363
2019-06-10 2019-06-05 4.226 14,108,607 +710,943 3.42% 59,623,983
2019-06-06 2019-06-04 4.302 13,397,664 -11,295 3.25% 57,639,658
2019-06-05 2019-06-03 4.226 13,408,959 -22,588 3.25% 56,667,220
2019-06-04 2019-05-31 4.226 13,431,547 -22,326 3.26% 56,762,679
2019-06-03 2019-05-30 4.188 13,453,873 -743,314 3.26% 56,344,805
2019-05-31 2019-05-29 4.226 14,197,187 -25,215 3.44% 59,998,328
2019-05-22 2019-05-20 4.378 14,222,402 -525 3.45% 62,270,831
2019-05-10 2019-05-08 4.873 14,222,927 -1,313 3.45% 69,312,700
2019-05-09 2019-05-07 4.721 14,224,240 -1,576 3.45% 67,152,877
2019-05-07 2019-05-03 4.873 14,225,816 -1,576 3.45% 69,326,779
2019-05-03 2019-04-30 5.102 14,227,392 -1,576 3.45% 72,584,513
2019-05-02 2019-04-29 4.911 14,228,968 -1,576 3.45% 69,883,876
2019-04-26 2019-04-24 4.759 14,230,544 -2,889 3.45% 67,724,434
2019-04-25 2019-04-23 4.911 14,233,433 -1,576 3.45% 69,905,805
2019-04-24 2019-04-18 4.949 14,235,009 +732,544 3.45% 70,455,511
2019-04-23 2019-04-17 4.988 13,502,465 -732,546 3.28% 67,343,894
2019-04-18 2019-04-16 4.988 14,235,011 -1,576 3.45% 70,997,486
2019-04-17 2019-04-15 5.026 14,236,587 -1,838 3.45% 71,547,372
2019-04-15 2019-04-11 4.911 14,238,425 -1,313 3.45% 69,930,322
2019-04-11 2019-04-09 4.607 14,239,738 -1,314 3.45% 65,599,607
2019-04-09 2019-04-04 4.607 14,241,052 +17,860 3.46% 65,605,660
2019-04-08 2019-04-03 4.683 14,223,192 +738,587 3.45% 66,606,414
2019-03-22 2019-03-20 4.455 13,484,605 -748,043 3.27% 60,067,279
2019-03-20 2019-03-18 4.416 14,232,648 -1,838 3.45% 62,857,567
2019-03-19 2019-03-15 4.378 14,234,486 +734,647 3.45% 62,323,739
2019-03-15 2019-03-13 4.455 13,499,839 -526 3.28% 60,135,139
2019-03-14 2019-03-12 4.340 13,500,365 -53,844 3.28% 58,595,495
2019-03-13 2019-03-11 4.416 13,554,209 -1,051 3.29% 59,861,285
2019-03-12 2019-03-08 4.493 13,555,260 -1,313 3.29% 60,898,098
2019-03-11 2019-03-07 4.531 13,556,573 +243,482 3.29% 61,420,132
2019-03-06 2019-03-04 4.645 13,313,091 -525 3.23% 61,837,596
2019-03-04 2019-02-28 4.455 13,313,616 -788 3.23% 59,305,607
2019-03-01 2019-02-27 4.531 13,314,404 -788 3.23% 60,322,948
2019-02-28 2019-02-26 4.683 13,315,192 -525 3.23% 62,354,301
2019-02-25 2019-02-21 4.645 13,315,717 -526 3.23% 61,849,794
2019-02-22 2019-02-20 4.683 13,316,243 -1,050 3.23% 62,359,223
2019-02-21 2019-02-19 4.797 13,317,293 -1,051 3.23% 63,885,216
2019-02-20 2019-02-18 4.911 13,318,344 -263,706 3.23% 65,411,455
2019-01-17 2019-01-15 4.264 13,582,050 +78,009 3.30% 57,915,821
2019-01-14 2019-01-10 3.960 13,504,041 -1,576 3.28% 53,470,095
2019-01-07 2019-01-03 3.883 13,505,617 -525 3.28% 52,447,944
2018-12-14 2018-12-12 4.188 13,506,142 +525 3.28% 56,563,707
2018-12-05 2018-12-03 4.455 13,505,617 -3,152 3.28% 60,160,877
2018-12-03 2018-11-29 4.378 13,508,769 +263 3.28% 59,146,287
2018-11-29 2018-11-27 4.264 13,508,506 -1,313 3.28% 57,602,219
2018-11-28 2018-11-26 4.340 13,509,819 +2,889 3.28% 58,636,528
2018-11-21 2018-11-19 4.416 13,506,930 +525 3.28% 59,652,480
2018-11-07 2018-11-05 4.873 13,506,405 +525 3.28% 65,820,868
2018-11-06 2018-11-02 4.797 13,505,880 +788 3.28% 64,789,899
2018-11-05 2018-11-01 4.759 13,505,092 +2 3.28% 64,271,943
2018-11-02 2018-10-31 4.988 13,505,090 +525 3.28% 67,356,986
2018-10-23 2018-10-19 5.178 13,504,565 +2,364 3.28% 69,925,145
2018-10-12 2018-10-10 5.977 13,502,201 +263 3.28% 80,708,280
2018-10-10 2018-10-08 5.939 13,501,938 +525 3.28% 80,192,652
2018-10-03 2018-09-28 6.130 13,501,413 +49,642 3.28% 82,759,711
2018-08-30 2018-08-28 6.054 13,451,771 +262 3.26% 81,431,129
2018-08-29 2018-08-27 6.015 13,451,509 -44,651 3.26% 80,917,408
2018-08-08 2018-08-06 6.549 13,496,160 -78,797 3.28% 88,379,702
2018-08-06 2018-08-02 6.320 13,574,957 -140,783 3.29% 85,794,692
2018-08-03 2018-08-01 6.282 13,715,740 -229,298 3.33% 86,162,255
2018-07-30 2018-07-26 6.396 13,945,038 +263 3.38% 89,195,481
2018-07-23 2018-07-19 6.434 13,944,775 -157,593 3.38% 89,724,714
2018-07-19 2018-07-17 6.244 14,102,368 -338,826 3.42% 88,054,136
2018-07-18 2018-07-16 6.130 14,441,194 -7,879 3.51% 88,520,294
2018-06-21 2018-06-19 6.320 14,449,073 -411,581 3.51% 91,319,167
2018-06-11 2018-06-07 5.977 14,860,654 +262 3.61% 88,828,319
2018-06-04 2018-05-31 5.901 14,860,392 +31,519 3.61% 87,695,202
2018-05-16 2018-05-14 5.825 14,828,873 -40,449 3.60% 86,380,049
2018-04-06 2018-04-03 4.721 14,869,322 -1,313 3.61% 70,198,320
2018-03-15 2018-03-13 5.368 14,870,635 -788 3.61% 79,829,332
2018-03-08 2018-03-06 5.482 14,871,423 -2,889 3.61% 81,532,149
2018-02-22 2018-02-20 5.635 14,874,312 -8,668 3.61% 83,813,209
2018-02-06 2018-02-02 5.863 14,882,980 -17,598 3.61% 87,261,864
2018-01-26 2018-01-24 6.054 14,900,578 +1,313 3.62% 90,201,572
2018-01-25 2018-01-23 5.977 14,899,265 -73,806 3.62% 89,059,113
2018-01-23 2018-01-19 6.282 14,973,071 -15,234 3.63% 94,060,806
2018-01-22 2018-01-18 5.977 14,988,305 +263 3.64% 89,591,342
2018-01-11 2018-01-09 5.939 14,988,042 +1,051 3.64% 89,019,135
2018-01-10 2018-01-08 5.977 14,986,991 -1,576 3.64% 89,583,488
2018-01-09 2018-01-05 5.939 14,988,567 +262 3.64% 89,022,253
2017-12-27 2017-12-21 5.368 14,988,305 +1,839 3.64% 80,461,014
2017-12-22 2017-12-20 5.330 14,986,466 -1,576 3.64% 79,880,567
2017-11-22 2017-11-20 6.015 14,988,042 -599,905 3.64% 90,160,406
2017-11-21 2017-11-17 6.130 15,587,947 -262 3.78% 95,549,554
2017-11-20 2017-11-16 6.206 15,588,209 -1,051 3.78% 96,738,131
2017-11-16 2017-11-14 6.358 15,589,260 -15,234 3.78% 99,118,755
2017-11-15 2017-11-13 6.396 15,604,494 -3,940 3.79% 99,809,721
2017-11-10 2017-11-08 6.244 15,608,434 +2,627 3.79% 97,457,900
2017-11-09 2017-11-07 6.396 15,605,807 -44,652 3.79% 99,818,119
2017-11-02 2017-10-31 6.206 15,650,459 +2,627 3.80% 97,124,445
2017-11-01 2017-10-30 6.244 15,647,832 -2,627 3.80% 97,703,898
2017-10-25 2017-10-23 6.967 15,650,459 -262 3.80% 109,041,555
2017-10-24 2017-10-20 7.043 15,650,721 -1,314 3.80% 110,235,112
2017-10-23 2017-10-19 7.082 15,652,035 -1,313 3.80% 110,840,282
2017-10-20 2017-10-18 7.158 15,653,348 -1,838 3.80% 112,041,511
2017-10-18 2017-10-16 7.120 15,655,186 -1,839 3.80% 111,458,632
2017-10-17 2017-10-13 7.348 15,657,025 +525,311 3.80% 115,048,357
2017-10-11 2017-10-09 6.358 15,131,714 +1,575 3.67% 96,209,612
2017-10-06 2017-10-03 6.472 15,130,139 +40,449 3.67% 97,927,735
2017-09-29 2017-09-27 6.358 15,089,690 +3,415 3.66% 95,942,418
2017-09-19 2017-09-15 6.663 15,086,275 +3,940 3.66% 100,515,708
2017-09-18 2017-09-14 6.625 15,082,335 -404,489 3.66% 99,915,232
2017-09-15 2017-09-13 6.549 15,486,824 -252,937 3.76% 101,415,580
2017-09-14 2017-09-12 6.549 15,739,761 -720,464 3.82% 103,071,940
2017-09-13 2017-09-11 6.472 16,460,225 -652,961 4.00% 106,536,532
2017-09-12 2017-09-08 6.282 17,113,186 -242,431 4.15% 107,505,005
2017-09-11 2017-09-07 6.320 17,355,617 -553,152 4.21% 109,688,732
2017-09-08 2017-09-06 6.206 17,908,769 -262,392 4.35% 111,139,185
2017-09-05 2017-09-01 5.977 18,171,161 +2,626 4.41% 108,616,598
2017-08-28 2017-08-24 6.701 18,168,535 +2,101 4.41% 121,743,686
2017-08-25 2017-08-22 6.739 18,166,434 -2,626 4.41% 122,421,253
2017-08-24 2017-08-21 6.663 18,169,060 +2,626 4.41% 121,055,458
2017-08-04 2017-08-02 6.853 18,166,434 -115,831 4.37% 124,496,190
2017-08-03 2017-08-01 6.777 18,282,265 -58,309 4.40% 123,897,879
2017-08-02 2017-07-31 6.777 18,340,574 -48,329 4.41% 124,293,035
2017-07-26 2017-07-24 6.625 18,388,903 -118,982 4.43% 121,820,096
2017-07-03 2017-06-29 6.358 18,507,885 -2,102 4.46% 117,675,793
2017-06-28 2017-06-26 6.358 18,509,987 +118,983 4.46% 117,689,157
2017-06-13 2017-06-09 6.472 18,391,004 -13,921 4.43% 119,033,233
2017-06-12 2017-06-08 6.472 18,404,925 -11,819 4.43% 119,123,335
2017-06-09 2017-06-07 6.358 18,416,744 -2,364 4.44% 117,096,305
2017-06-08 2017-06-06 6.396 18,419,108 +4,465 4.44% 117,812,601
2017-06-07 2017-06-05 6.472 18,414,643 +11,820 4.43% 119,186,233
2017-06-06 2017-06-02 6.472 18,402,823 -10,769 4.43% 119,109,730
2017-06-05 2017-06-01 6.434 18,413,592 -14,446 4.43% 118,478,375
2017-06-02 2017-05-31 6.549 18,428,038 +7,879 4.44% 120,676,141
2017-05-31 2017-05-26 6.396 18,420,159 +1,839 4.44% 117,819,324
2017-05-29 2017-05-25 6.320 18,418,320 +3,152 4.44% 116,405,090
2017-05-26 2017-05-24 6.320 18,415,168 +3,152 4.44% 116,385,169
2017-05-25 2017-05-23 6.168 18,412,016 +3,152 4.43% 113,561,266
2017-05-24 2017-05-22 6.244 18,408,864 +2,889 4.43% 114,943,576
2017-05-23 2017-05-19 6.549 18,405,975 +2,889 4.43% 120,531,662
2017-05-22 2017-05-18 6.663 18,403,086 +2,889 4.43% 122,614,709
2017-05-19 2017-05-17 6.701 18,400,197 +2,889 4.43% 123,296,006
2017-05-18 2017-05-16 6.777 18,397,308 +2,890 4.43% 124,677,519
2017-05-05 2017-05-02 7.005 18,394,418 -6,567 4.43% 128,859,886
2017-05-04 2017-04-28 7.043 18,400,985 -7,879 4.43% 129,606,466
2017-05-02 2017-04-27 7.082 18,408,864 -5,516 4.43% 130,362,837
2017-04-28 2017-04-26 7.082 18,414,380 -4,465 4.44% 130,401,898
2017-04-27 2017-04-25 7.082 18,418,845 -5,516 4.44% 130,433,517
2017-04-25 2017-04-21 7.082 18,424,361 +227,134 4.44% 130,472,579
2017-04-20 2017-04-18 7.082 18,197,227 -1,576 4.38% 128,864,124
2017-04-19 2017-04-13 7.120 18,198,803 -525 4.38% 129,568,162
2017-04-13 2017-04-11 7.272 18,199,328 +5,253 4.38% 132,343,492
2017-04-10 2017-04-06 7.310 18,194,075 +22,325 4.38% 132,997,990
2017-04-03 2017-03-30 7.272 18,171,750 -5,253 4.38% 132,142,947
2017-03-29 2017-03-27 7.234 18,177,003 -23,901 4.38% 131,489,099
2017-03-28 2017-03-24 7.272 18,200,904 -3,940 4.39% 132,354,952
2017-03-27 2017-03-23 7.005 18,204,844 -2,101 4.39% 127,531,848
2017-03-23 2017-03-21 6.929 18,206,945 +3,677 4.39% 126,160,191
2017-03-22 2017-03-20 7.005 18,203,268 -39,924 4.39% 127,520,808
2017-03-21 2017-03-17 7.120 18,243,192 -15,497 4.40% 129,884,194
2017-03-17 2017-03-15 6.739 18,258,689 -3,939 4.40% 123,042,948
2017-03-16 2017-03-14 6.815 18,262,628 +1,576 4.40% 124,460,108
2017-03-15 2017-03-13 6.853 18,261,052 +7,879 4.40% 125,144,615
2017-03-14 2017-03-10 6.739 18,253,173 +11,289 4.40% 123,005,776
2017-03-13 2017-03-09 6.777 18,241,884 +9,453 4.39% 123,624,219
2017-03-10 2017-03-08 6.815 18,232,431 +5,253 4.39% 124,254,315
2017-03-09 2017-03-07 6.815 18,227,178 -16,022 4.39% 124,218,515
2017-03-08 2017-03-06 6.853 18,243,200 +10,506 4.40% 125,022,274
2017-03-07 2017-03-03 6.815 18,232,694 +7,092 4.38% 124,256,107
2017-03-06 2017-03-02 6.891 18,225,602 +26,528 4.38% 125,595,571
2017-03-03 2017-03-01 6.967 18,199,074 +1,839 4.37% 126,798,539
2017-03-02 2017-02-28 7.043 18,197,235 +5,253 4.37% 128,171,362
2017-03-01 2017-02-27 6.929 18,191,982 -9,718 4.37% 126,056,509
2017-02-28 2017-02-24 6.853 18,201,700 +171,314 4.37% 124,737,871
2017-02-27 2017-02-23 6.663 18,030,386 +9,718 4.33% 120,131,512
2017-02-24 2017-02-22 6.701 18,020,668 +8,143 4.33% 120,752,859
2017-02-23 2017-02-21 6.701 18,012,525 -1,576 4.33% 120,698,294
2017-02-22 2017-02-20 6.891 18,014,101 -8,931 4.33% 124,138,084
2017-02-21 2017-02-17 6.929 18,023,032 +9,719 4.33% 124,885,814
2017-02-20 2017-02-16 7.005 18,013,313 +9,981 4.33% 126,190,101
2017-02-17 2017-02-15 6.967 18,003,332 -496,558 4.32% 125,434,744
2017-02-15 2017-02-13 7.767 18,499,890 +479,083 4.44% 143,685,579
2017-02-14 2017-02-10 7.691 18,020,807 +6,829 4.33% 138,592,419
2017-02-13 2017-02-09 7.729 18,013,978 +10,506 4.33% 139,225,740
2017-02-09 2017-02-07 7.615 18,003,472 -168,362 4.32% 137,088,218
2017-02-08 2017-02-06 7.615 18,171,834 -58,835 4.36% 138,370,218
2017-02-07 2017-02-03 7.615 18,230,669 -60,936 4.38% 138,818,220
2017-02-06 2017-02-02 7.843 18,291,605 -298,376 4.39% 143,460,686
2017-02-03 2017-02-01 7.805 18,589,981 -525 4.46% 145,093,072
2017-02-02 2017-01-27 8.071 18,590,506 +8,667 4.46% 150,051,707
2017-02-01 2017-01-25 8.071 18,581,839 -514,016 4.46% 149,981,752
2017-01-26 2017-01-24 8.033 19,095,855 +9,981 4.59% 153,403,558
2017-01-25 2017-01-23 7.919 19,085,874 +90,616 4.58% 151,143,424
2017-01-24 2017-01-20 8.033 18,995,258 +788 4.56% 152,595,428
2017-01-23 2017-01-19 7.995 18,994,470 +8,930 4.56% 151,865,926
2017-01-20 2017-01-18 7.881 18,985,540 +263 4.56% 149,626,035
2017-01-19 2017-01-17 7.881 18,985,277 -3,940 4.56% 149,623,963
2017-01-18 2017-01-16 7.881 18,989,217 +8,142 4.56% 149,655,014
2017-01-17 2017-01-13 7.843 18,981,075 +496,419 4.56% 148,868,185
2017-01-16 2017-01-12 7.843 18,484,656 -496,419 4.44% 144,974,781
2017-01-12 2017-01-10 7.881 18,981,075 -119 4.56% 149,590,846
2017-01-09 2017-01-05 7.805 18,981,194 +21 4.54% 148,146,453
2017-01-06 2017-01-04 7.729 18,981,173 +75,792 4.54% 146,700,959
2017-01-05 2017-01-03 7.653 18,905,381 -1,313 4.53% 144,675,623
2017-01-04 2016-12-30 7.691 18,906,694 -1,576 4.53% 145,405,500
2017-01-03 2016-12-29 7.653 18,908,270 -8,142 4.53% 144,697,731
2016-12-30 2016-12-28 7.615 18,916,412 +11,031 4.53% 144,039,839
2016-12-29 2016-12-23 7.576 18,905,381 -25,214 4.53% 143,236,064
2016-12-28 2016-12-22 7.653 18,930,595 -1,051 4.53% 144,868,576
2016-12-23 2016-12-21 7.615 18,931,646 +525 4.53% 144,155,839
2016-12-21 2016-12-19 7.691 18,931,121 +1,314 4.53% 145,593,360
2016-12-20 2016-12-16 7.729 18,929,807 +245,793 4.53% 146,303,964
2016-12-16 2016-12-14 7.653 18,684,014 +567,598 4.47% 142,981,586
2016-12-15 2016-12-13 7.881 18,116,416 -15,234 4.34% 142,776,423
2016-12-14 2016-12-12 7.615 18,131,650 -514,279 4.34% 138,064,235
2016-12-13 2016-12-09 8.148 18,645,929 +8,011 4.46% 151,918,851
2016-12-12 2016-12-08 9.290 18,637,918 +21,800 4.44% 173,141,467
2016-12-09 2016-12-07 9.290 18,616,118 +3,152 4.44% 172,938,950
2016-12-05 2016-12-01 9.366 18,612,966 +300,793 4.43% 174,326,961
2016-11-25 2016-11-23 9.404 18,312,173 +414,732 4.36% 172,206,962
2016-11-24 2016-11-22 9.518 17,897,441 +3,678 4.26% 170,351,051
2016-11-23 2016-11-21 9.556 17,893,763 +2,101 4.26% 170,997,307
2016-11-22 2016-11-18 9.518 17,891,662 +13,133 4.26% 170,296,045
2016-11-21 2016-11-17 9.518 17,878,529 +12,607 4.26% 170,171,043
2016-11-18 2016-11-16 9.518 17,865,922 -498,165 4.26% 170,051,047
2016-11-17 2016-11-15 9.518 18,364,087 +15,759 4.38% 174,792,671
2016-11-16 2016-11-14 9.404 18,348,328 +35,196 4.37% 172,546,962
2016-11-15 2016-11-11 9.556 18,313,132 +1,051 4.36% 175,004,903
2016-11-14 2016-11-10 9.670 18,312,081 -104 4.35% 177,086,431
2016-11-11 2016-11-09 9.518 18,312,185 +481,447 4.35% 174,298,658
2016-11-09 2016-11-07 9.670 17,830,738 +9,193 4.24% 172,431,618
2016-11-08 2016-11-04 9.366 17,821,545 -210,124 4.24% 166,914,600
2016-11-07 2016-11-03 9.214 18,031,669 +2,364 4.29% 166,136,540
2016-11-04 2016-11-02 9.252 18,029,305 -15,438 4.28% 166,801,184
2016-11-03 2016-11-01 9.252 18,044,743 -14,272 4.29% 166,944,011
2016-11-02 2016-10-31 9.252 18,059,015 -13,658 4.29% 167,076,051
2016-11-01 2016-10-28 9.137 18,072,673 -8,143 4.30% 165,138,183
2016-10-31 2016-10-27 9.252 18,080,816 +3,678 4.30% 167,277,746
2016-10-28 2016-10-26 9.328 18,077,138 +11,556 4.30% 168,620,210
2016-10-27 2016-10-25 9.290 18,065,582 +1,576 4.29% 167,824,612
2016-10-26 2016-10-24 9.442 18,064,006 +8,931 4.29% 170,560,955
2016-10-25 2016-10-20 9.442 18,055,075 -1,576 4.29% 170,476,628
2016-10-24 2016-10-19 9.328 18,056,651 -494,317 4.27% 168,429,111
2016-10-20 2016-10-18 9.442 18,550,968 +484,790 4.39% 175,158,866
2016-10-19 2016-10-17 9.404 18,066,178 +9,718 4.27% 169,893,634
2016-10-13 2016-10-11 9.785 18,056,460 -2,889 4.27% 176,676,832
2016-10-12 2016-10-07 9.861 18,059,349 +24,690 4.27% 178,080,236
2016-10-11 2016-10-06 9.518 18,034,659 -16,022 4.26% 171,657,116
2016-10-07 2016-10-05 9.632 18,050,681 -480,659 4.27% 173,871,332
2016-10-06 2016-10-04 9.099 18,531,340 +262 4.38% 168,623,692
2016-10-04 2016-09-30 8.909 18,531,078 -1,576 4.38% 165,093,666
2016-10-03 2016-09-29 8.833 18,532,654 +526 4.38% 163,696,529
2016-09-30 2016-09-28 8.833 18,532,128 +525 4.38% 163,691,883
2016-09-29 2016-09-27 8.795 18,531,603 -2,101 4.36% 162,981,697
2016-09-28 2016-09-26 8.719 18,533,704 +247,755 4.36% 161,588,918
2016-09-27 2016-09-23 8.795 18,285,949 +30,903 4.30% 160,821,220
2016-09-26 2016-09-22 8.909 18,255,046 -17,073 4.30% 162,634,492
2016-09-23 2016-09-21 9.023 18,272,119 -495,368 4.30% 164,873,603
2016-09-22 2016-09-20 8.795 18,767,487 +526 4.42% 165,056,249
2016-09-21 2016-09-19 8.795 18,766,961 -15,497 4.42% 165,051,623
2016-09-20 2016-09-15 8.871 18,782,458 -1,313 4.42% 166,618,115
2016-09-19 2016-09-14 8.833 18,783,771 -2,364 4.42% 165,914,613
2016-09-15 2016-09-13 8.871 18,786,135 -2,627 4.42% 166,650,733
2016-09-14 2016-09-12 8.795 18,788,762 +4,728 4.42% 165,243,359
2016-09-13 2016-09-09 8.757 18,784,034 +7,617 4.42% 164,486,618
2016-09-12 2016-09-08 8.604 18,776,417 +12,345 4.42% 161,560,441
2016-09-09 2016-09-07 8.719 18,764,072 +12,607 4.41% 163,597,417
2016-09-08 2016-09-06 8.833 18,751,465 -73,806 4.41% 165,629,258
2016-09-07 2016-09-05 8.909 18,825,271 -15,759 4.43% 167,714,636
2016-09-06 2016-09-02 8.528 18,841,030 +66,189 4.43% 160,681,741
2016-09-05 2016-09-01 8.300 18,774,841 +13,133 4.42% 155,828,407
2016-09-02 2016-08-31 8.300 18,761,708 +298,376 4.41% 155,719,405
2016-09-01 2016-08-30 8.566 18,463,332 +37,822 4.34% 158,163,572
2016-08-31 2016-08-29 7.957 18,425,510 +135,793 4.34% 146,615,428
2016-08-30 2016-08-26 7.919 18,289,717 +236,390 4.30% 144,838,557
2016-08-29 2016-08-25 7.881 18,053,327 +80,110 4.25% 142,279,216
2016-08-26 2016-08-24 7.919 17,973,217 +234,814 4.23% 142,332,154
2016-08-25 2016-08-23 7.995 17,738,403 +252,411 4.17% 141,823,331
2016-08-24 2016-08-22 7.957 17,485,992 +21,538 4.11% 139,139,497
2016-08-23 2016-08-19 7.995 17,464,454 +457,373 4.11% 139,633,034
2016-08-22 2016-08-18 8.109 17,007,081 +56,471 4.00% 137,918,731
2016-08-19 2016-08-17 7.881 16,950,610 -460,960 3.99% 133,588,645
2016-08-17 2016-08-15 8.186 17,411,570 +174,030 4.10% 142,524,741
2016-08-16 2016-08-12 8.033 17,237,540 +2,626 4.06% 138,475,076
2016-08-15 2016-08-11 8.033 17,234,914 +1,576 4.06% 138,453,980
2016-08-12 2016-08-10 7.919 17,233,338 +3,152 4.05% 136,472,960
2016-08-11 2016-08-09 7.995 17,230,186 +428,916 4.05% 137,759,998
2016-08-10 2016-08-08 7.957 16,801,270 +1,838 3.95% 133,691,029
2016-08-09 2016-08-05 7.957 16,799,432 +3,152 3.95% 133,676,404
2016-08-08 2016-08-04 7.957 16,796,280 +32,832 3.94% 133,651,323
2016-08-05 2016-08-03 7.805 16,763,448 +4,203 3.93% 130,837,152
2016-08-04 2016-08-01 7.729 16,759,245 +486,791 3.93% 129,528,208
2016-08-03 2016-07-29 7.653 16,272,454 +3,940 3.82% 124,526,843
2016-08-01 2016-07-28 7.691 16,268,514 -496,418 3.82% 125,116,078
2016-07-29 2016-07-27 7.691 16,764,932 +478,466 3.94% 128,933,875
2016-07-28 2016-07-26 7.615 16,286,466 +267,121 3.82% 124,014,002
2016-07-27 2016-07-25 7.653 16,019,345 -94,819 3.76% 122,589,897
2016-07-26 2016-07-22 7.691 16,114,164 +32,832 3.78% 123,929,021
2016-07-25 2016-07-21 7.653 16,081,332 +216,165 3.77% 123,064,260
2016-07-22 2016-07-20 7.653 15,865,167 +14,709 3.72% 121,410,032
2016-07-21 2016-07-19 7.691 15,850,458 +31,781 3.72% 121,900,940
2016-07-20 2016-07-18 7.805 15,818,677 +106,444 3.71% 123,463,302
2016-07-19 2016-07-15 7.881 15,712,233 +2,889 3.69% 123,828,931
2016-07-18 2016-07-14 7.995 15,709,344 +33,882 3.69% 125,600,455
2016-07-15 2016-07-13 7.957 15,675,462 +1,839 3.68% 124,732,752
2016-07-14 2016-07-12 7.995 15,673,623 +11,819 3.68% 125,314,856
2016-07-13 2016-07-11 7.919 15,661,804 +9,456 3.68% 124,027,785
2016-07-12 2016-07-08 7.767 15,652,348 +16,547 3.67% 121,569,192
2016-07-11 2016-07-07 7.691 15,635,801 -54,107 3.67% 120,250,080
2016-07-08 2016-07-06 7.957 15,689,908 +25,478 3.68% 124,847,702
2016-07-07 2016-07-05 8.109 15,664,430 -10,769 3.68% 127,030,518
2016-07-06 2016-07-04 8.224 15,675,199 +132,887 3.66% 128,908,241
2016-07-05 2016-06-30 8.109 15,542,312 +23,639 3.63% 126,040,203
2016-07-04 2016-06-29 8.148 15,518,673 -14,709 3.62% 126,439,341
2016-06-30 2016-06-28 7.767 15,533,382 +14,709 3.63% 120,645,203
2016-06-29 2016-06-27 7.767 15,518,673 -80,110 3.62% 120,530,961
2016-06-28 2016-06-24 7.653 15,598,783 +80,110 3.64% 119,371,498
2016-06-27 2016-06-23 7.843 15,518,673 +119,508 3.62% 121,712,637
2016-06-24 2016-06-22 7.881 15,399,165 -63,300 3.60% 121,361,626
2016-06-23 2016-06-21 7.805 15,462,465 +33,094 3.61% 120,683,101
2016-06-22 2016-06-20 7.691 15,429,371 +20,487 3.60% 118,662,491
2016-06-21 2016-06-17 7.691 15,408,884 +9,719 3.60% 118,504,932
2016-06-20 2016-06-16 7.615 15,399,165 +205,083 3.60% 117,257,610
2016-06-17 2016-06-15 7.653 15,194,082 -83,525 3.55% 116,274,476
2016-06-16 2016-06-14 7.691 15,277,607 +8,142 3.57% 117,495,321
2016-06-15 2016-06-13 7.615 15,269,465 +7,617 3.56% 116,270,003
2016-06-14 2016-06-10 8.033 15,261,848 +6,304 3.56% 122,603,664
2016-06-13 2016-06-08 8.224 15,255,544 +8,668 3.56% 125,457,121
2016-06-10 2016-06-07 8.033 15,246,876 +23,376 3.56% 122,483,388
2016-06-08 2016-06-06 8.071 15,223,500 +29,418 3.55% 122,875,201
2016-06-06 2016-06-02 7.729 15,194,082 -563,921 3.55% 117,431,436
2016-06-03 2016-06-01 7.653 15,758,003 +7,091 3.68% 120,589,947
2016-06-02 2016-05-31 7.843 15,750,912 +7,092 3.68% 123,534,083
2016-06-01 2016-05-30 7.691 15,743,820 +7,092 3.68% 121,080,820
2016-05-31 2016-05-27 7.919 15,736,728 +8,930 3.67% 124,621,118
2016-05-30 2016-05-26 8.071 15,727,798 +7,617 3.67% 126,945,600
2016-05-27 2016-05-25 8.071 15,720,181 +8,142 3.67% 126,884,120
2016-05-26 2016-05-24 7.995 15,712,039 +27,842 3.67% 125,622,002
2016-05-25 2016-05-23 7.995 15,684,197 +7,879 3.66% 125,399,398
2016-05-20 2016-05-18 8.414 15,676,318 +458,071 3.66% 131,901,644
2016-05-19 2016-05-17 8.338 15,218,247 -1,838 3.55% 126,888,602
2016-05-18 2016-05-16 8.186 15,220,085 +40,186 3.55% 124,586,047
2016-05-16 2016-05-12 8.186 15,179,899 -24,427 3.54% 124,257,099
2016-05-13 2016-05-11 8.224 15,204,326 +24,427 3.55% 125,035,920
2016-05-12 2016-05-10 7.995 15,179,899 -496,419 3.54% 121,367,399
2016-05-11 2016-05-09 8.109 15,676,318 +384,745 3.61% 127,126,923
2016-05-10 2016-05-06 8.109 15,291,573 -34,670 3.52% 124,006,838
2016-05-09 2016-05-05 8.186 15,326,243 +3,197 3.53% 125,455,018
2016-05-06 2016-05-04 7.691 15,323,046 -418,935 3.53% 117,844,778
2016-05-05 2016-05-03 8.186 15,741,981 -86,939 3.63% 128,858,097
2016-05-04 2016-04-29 7.995 15,828,920 +86,939 3.65% 126,556,498
2016-04-29 2016-04-27 7.424 15,741,981 +496,418 3.63% 116,871,297
2016-04-28 2016-04-26 7.424 15,245,563 -496,418 3.51% 113,185,801
2016-04-27 2016-04-25 7.538 15,741,981 -338,826 3.63% 118,669,317
2016-04-26 2016-04-22 7.538 16,080,807 +15,497 3.70% 121,223,522
2016-04-25 2016-04-21 7.576 16,065,310 +22,588 3.70% 121,718,350
2016-04-22 2016-04-20 7.386 16,042,722 +73,806 3.70% 118,493,262
2016-04-21 2016-04-19 7.538 15,968,916 +56,734 3.68% 120,380,043
2016-04-20 2016-04-18 7.310 15,912,182 +476,719 3.67% 116,317,440
2016-04-19 2016-04-15 7.348 15,435,463 -131,327 3.56% 113,420,312
2016-04-18 2016-04-14 7.729 15,566,790 +96,132 3.59% 120,312,007
2016-04-15 2016-04-13 7.691 15,470,658 +179,656 3.56% 118,980,016
2016-04-13 2016-04-11 7.348 15,291,002 -28,367 3.52% 112,358,808
2016-04-11 2016-04-07 6.967 15,319,369 +386,366 3.53% 106,734,750
2016-04-07 2016-04-05 6.663 14,933,003 +28,367 3.44% 99,494,499
2016-04-05 2016-03-31 6.587 14,904,636 -496,419 3.43% 98,170,578
2016-03-31 2016-03-29 6.282 15,401,055 +495,105 3.55% 96,749,401
2016-03-30 2016-03-24 6.206 14,905,950 +1,314 3.43% 92,504,132
2016-03-29 2016-03-23 6.206 14,904,636 -2,942 3.43% 92,495,978
2016-03-23 2016-03-21 6.244 14,907,578 +1,576 3.43% 93,081,807
2016-03-17 2016-03-15 6.244 14,906,002 -51,218 3.43% 93,071,967
2016-03-11 2016-03-09 6.206 14,957,220 -153,653 3.45% 92,822,306
2016-03-09 2016-03-07 6.168 15,110,873 +146,299 3.48% 93,200,542
2016-03-08 2016-03-04 6.054 14,964,574 +7,354 3.45% 90,588,976
2016-03-04 2016-03-02 5.863 14,957,220 -480,396 3.45% 87,697,148
2016-03-01 2016-02-26 6.320 15,437,616 +96,972 3.56% 97,566,829
2016-02-26 2016-02-24 6.396 15,340,644 +368,243 3.53% 98,122,079
2016-02-24 2016-02-22 6.663 14,972,401 -97,183 3.45% 99,756,997
2016-02-23 2016-02-19 6.587 15,069,584 -3,414 3.47% 99,257,021
2016-02-22 2016-02-18 6.587 15,072,998 +7,091 3.47% 99,279,507
2016-02-19 2016-02-17 6.396 15,065,907 +26,266 3.47% 96,364,802
2016-02-18 2016-02-16 6.510 15,039,641 -3,152 3.47% 97,914,599
2016-02-17 2016-02-15 6.587 15,042,793 +21,275 3.47% 99,080,560
2016-02-16 2016-02-12 6.472 15,021,518 -1,839 3.46% 97,224,700
2016-02-15 2016-02-11 6.510 15,023,357 +1,576 3.46% 97,808,583
2016-02-12 2016-02-05 6.853 15,021,781 -1,838 3.42% 102,945,603
2016-02-11 2016-02-04 6.967 15,023,619 -349,594 3.42% 104,674,169
2016-02-04 2016-02-02 7.005 15,373,213 -4,203 3.50% 107,695,197
2016-02-03 2016-02-01 6.663 15,377,416 -3,940 3.50% 102,455,501
2016-02-02 2016-01-29 6.244 15,381,356 +40,712 3.50% 96,040,042
2016-02-01 2016-01-28 6.092 15,340,644 +311,246 3.49% 93,449,599
2016-01-28 2016-01-26 6.015 15,029,398 -262 3.42% 90,409,182
2016-01-27 2016-01-25 6.092 15,029,660 -6,567 3.42% 91,555,198
2016-01-26 2016-01-22 6.054 15,036,227 +787,966 3.42% 91,022,732
2016-01-25 2016-01-21 5.939 14,248,261 +1,839 3.24% 84,625,321
2016-01-22 2016-01-20 6.054 14,246,422 +16,547 3.24% 86,241,598
2016-01-20 2016-01-18 5.939 14,229,875 -11,031 3.24% 84,516,120
2016-01-19 2016-01-15 5.977 14,240,906 +71,704 3.24% 85,123,827
2016-01-12 2016-01-08 6.320 14,169,202 -20,819 3.22% 89,550,363
2016-01-04 2015-12-29 6.815 14,190,021 +3,940 3.23% 96,705,225
2015-12-29 2015-12-24 6.967 14,186,081 -3,940 3.23% 98,838,784
2015-12-28 2015-12-22 6.282 14,190,021 +1,313 3.23% 89,141,687
2015-12-23 2015-12-21 6.320 14,188,708 -7,617 3.23% 89,673,642
2015-12-22 2015-12-18 6.092 14,196,325 -319,651 3.23% 86,478,826
2015-12-21 2015-12-17 6.320 14,515,976 +314,205 3.30% 91,741,999
2015-12-10 2015-12-08 6.130 14,201,771 +3,152 3.23% 87,052,701
2015-12-09 2015-12-07 6.130 14,198,619 +2,627 3.23% 87,033,380
2015-12-08 2015-12-04 6.092 14,195,992 +26,790 3.23% 86,476,797
2015-12-07 2015-12-03 6.054 14,169,202 -154,441 3.22% 85,774,142
2015-12-04 2015-12-02 6.015 14,323,643 -252,149 3.26% 86,163,721
2015-12-03 2015-12-01 6.054 14,575,792 -108,214 3.32% 88,235,460
2015-12-02 2015-11-30 6.092 14,684,006 -36,456 3.34% 89,449,600
2015-12-01 2015-11-27 6.092 14,720,462 +25,740 3.35% 89,671,677
2015-11-30 2015-11-26 6.320 14,694,722 -108,214 3.34% 92,871,686
2015-11-27 2015-11-25 6.244 14,802,936 +23,901 3.37% 92,428,430
2015-11-26 2015-11-24 6.472 14,779,035 +38,873 3.36% 95,655,262
2015-11-23 2015-11-19 6.587 14,740,162 +3,415 3.35% 97,087,256
2015-11-19 2015-11-17 6.815 14,736,747 +47,488 3.35% 100,431,171
2015-11-18 2015-11-16 6.701 14,689,259 -18,911 3.34% 98,429,760
2015-11-16 2015-11-12 6.777 14,708,170 +7,617 3.35% 99,676,438
2015-11-12 2015-11-10 6.853 14,700,553 +7,879 3.35% 100,744,198
2015-11-11 2015-11-09 6.587 14,692,674 +3,415 3.34% 96,774,473
2015-11-10 2015-11-06 6.396 14,689,259 -3,677 3.34% 93,955,680
2015-11-09 2015-11-05 6.358 14,692,936 +820,798 3.34% 93,419,799
2015-10-29 2015-10-27 6.130 13,872,138 +3,677 3.16% 85,032,147
2015-10-26 2015-10-22 6.625 13,868,461 -14,656 3.16% 91,873,738
2015-10-23 2015-10-20 6.701 13,883,117 -6,619 3.16% 93,027,965
2015-10-22 2015-10-19 6.701 13,889,736 -2,890 3.16% 93,072,317
2015-10-20 2015-10-16 6.853 13,892,626 +11,820 3.16% 95,207,403
2015-10-19 2015-10-15 6.701 13,880,806 -263 3.16% 93,012,479
2015-10-15 2015-10-13 6.701 13,881,069 -262 3.16% 93,014,242
2015-10-13 2015-10-09 6.891 13,881,331 -11,557 3.16% 95,658,497
2015-10-12 2015-10-08 6.625 13,892,888 +4,202 3.16% 92,035,558
2015-10-08 2015-10-06 6.396 13,888,686 +16,022 3.16% 88,835,042
2015-10-06 2015-10-02 6.206 13,872,664 -14,446 3.16% 86,091,711
2015-10-05 2015-09-30 6.168 13,887,110 +16,285 3.16% 85,652,641
2015-10-02 2015-09-29 6.168 13,870,825 +1,050 3.16% 85,552,199
2015-09-30 2015-09-25 6.587 13,869,775 -9,718 3.16% 91,354,383
2015-09-24 2015-09-22 6.663 13,879,493 +18,386 3.16% 92,475,251
2015-09-22 2015-09-18 6.625 13,861,107 -10,244 3.16% 91,825,020
2015-09-21 2015-09-17 6.587 13,871,351 +262,656 3.16% 91,364,763
2015-09-17 2015-09-15 6.282 13,608,695 +107,688 3.08% 85,489,799
2015-09-16 2015-09-14 6.282 13,501,007 -64,087 3.05% 84,813,303
2015-09-15 2015-09-11 6.396 13,565,094 -9,456 3.07% 86,765,277
2015-09-11 2015-09-09 6.282 13,574,550 -9,456 3.07% 85,275,300
2015-09-10 2015-09-08 5.977 13,584,006 -3,939 3.07% 81,197,262
2015-09-09 2015-09-07 5.673 13,587,945 +23,901 3.07% 77,082,167
2015-09-08 2015-09-04 5.635 13,564,044 -9,981 3.07% 76,430,161
2015-09-07 2015-09-02 5.939 13,574,025 -19,962 3.07% 80,620,802
2015-09-04 2015-09-01 6.130 13,593,987 +34,934 3.08% 83,327,163
2015-09-02 2015-08-31 6.092 13,559,053 -4,728 3.07% 82,596,798
2015-08-31 2015-08-27 7.082 13,563,781 +1,370,010 3.07% 96,052,259
2015-08-28 2015-08-26 7.082 12,193,771 +34,933 2.76% 86,350,498
2015-08-27 2015-08-25 7.082 12,158,838 +72,230 2.75% 86,103,119
2015-08-26 2015-08-24 7.082 12,086,608 +8,930 2.74% 85,591,621
2015-08-25 2015-08-21 7.462 12,077,678 -16,284 2.74% 90,126,683
2015-08-24 2015-08-20 7.995 12,093,962 +23,376 2.74% 96,694,498
2015-08-20 2015-08-18 8.528 12,070,586 -790,592 2.74% 102,941,441
2015-08-19 2015-08-17 8.909 12,861,178 +83,261 2.92% 114,580,437
2015-08-18 2015-08-14 8.985 12,777,917 -144,460 2.90% 114,811,644
2015-08-14 2015-08-12 8.947 12,922,377 +437,321 2.94% 115,617,650
2015-08-13 2015-08-11 9.518 12,485,056 +438,634 2.84% 118,835,000
2015-08-12 2015-08-10 9.518 12,046,422 +333,310 2.74% 114,660,003
2015-08-11 2015-08-07 9.176 11,713,112 +230,349 2.66% 107,473,949
2015-08-10 2015-08-06 8.871 11,482,763 -4,177 2.61% 101,862,936
2015-08-07 2015-08-05 8.947 11,486,940 -5,515 2.61% 102,774,668
2015-08-06 2015-08-04 8.604 11,492,455 +53,319 2.61% 98,886,071
2015-08-05 2015-08-03 8.490 11,439,136 +53,056 2.60% 97,120,734
2015-08-04 2015-07-31 8.566 11,386,080 +48,329 2.59% 97,537,275
2015-08-03 2015-07-30 8.719 11,337,751 -788 2.58% 98,849,907
2015-07-30 2015-07-28 8.719 11,338,539 +184,646 2.58% 98,856,777
2015-07-29 2015-07-27 8.528 11,153,893 +171,619 2.54% 95,123,618
2015-07-28 2015-07-24 9.518 10,982,274 -196,729 2.50% 104,531,252
2015-07-27 2015-07-23 9.823 11,179,003 +1,051 2.54% 109,808,674
2015-07-24 2015-07-22 9.861 11,177,952 -11,819 2.54% 110,223,925
2015-07-23 2015-07-21 10.203 11,189,771 -126,101 2.54% 114,174,695
2015-07-22 2015-07-20 10.089 11,315,872 +172,039 2.57% 114,168,887
2015-07-21 2015-07-17 9.975 11,143,833 +14,105 2.53% 111,160,312
2015-07-17 2015-07-15 9.214 11,129,728 +187,535 2.53% 102,544,834
2015-07-16 2015-07-14 9.823 10,942,193 -1,596 2.49% 107,482,546
2015-07-15 2015-07-13 9.480 10,943,789 +1,576 2.49% 103,748,285
2015-07-14 2015-07-10 9.099 10,942,213 +7,092 2.49% 99,567,347
2015-07-13 2015-07-09 8.452 10,935,121 +71,179 2.49% 92,425,208
2015-07-10 2015-07-08 7.576 10,863,942 -171,776 2.47% 82,310,338
2015-07-09 2015-07-07 8.490 11,035,718 +1,315,640 2.51% 93,695,628
2015-07-08 2015-07-06 8.871 9,720,078 -495,105 2.21% 86,226,258
2015-07-07 2015-07-03 10.089 10,215,183 +190,629 2.32% 103,063,739
2015-07-06 2015-07-02 11.003 10,024,554 -1,313 2.28% 110,300,320
2015-07-03 2015-06-30 11.155 10,025,867 -5,253 2.28% 111,841,615
2015-07-02 2015-06-29 11.079 10,031,120 +19,962 2.28% 111,136,389
2015-06-30 2015-06-26 11.841 10,011,158 -225,621 2.28% 118,538,267
2015-06-29 2015-06-25 12.221 10,236,779 +38,321 2.33% 125,107,178
2015-06-26 2015-06-24 12.488 10,198,458 +26,003 2.32% 127,356,825
2015-06-25 2015-06-23 12.297 10,172,455 +788 2.32% 125,095,639
2015-06-24 2015-06-22 12.031 10,171,667 +834,850 2.32% 122,375,107
2015-06-23 2015-06-19 12.183 9,336,817 -17,705 2.13% 113,752,957
2015-06-22 2015-06-18 12.145 9,354,522 -137,919 2.13% 113,612,509
2015-06-19 2015-06-17 12.221 9,492,441 +143,936 2.16% 116,010,369
2015-06-18 2015-06-16 12.221 9,348,505 +26,265 2.13% 114,251,278
2015-06-17 2015-06-15 12.374 9,322,240 -199,618 2.12% 115,349,976
2015-06-16 2015-06-12 12.602 9,521,858 -68,290 2.17% 119,995,114
2015-06-15 2015-06-11 12.297 9,590,148 +313,595 2.18% 117,934,725
2015-06-11 2015-06-09 12.488 9,276,553 -332,112 2.11% 115,844,213
2015-06-10 2015-06-08 12.640 9,608,665 +10,243 2.19% 121,454,890
2015-06-09 2015-06-05 12.564 9,598,422 +278,834 2.18% 120,594,541
2015-06-08 2015-06-04 12.869 9,319,588 -27,054 2.12% 119,929,848
2015-06-05 2015-06-03 13.249 9,346,642 +317,131 2.13% 123,836,515
2015-06-04 2015-06-02 13.706 9,029,511 +201,326 2.06% 123,760,086
2015-06-03 2015-06-01 13.858 8,828,185 +42,287 2.01% 122,345,127
2015-06-02 2015-05-29 13.935 8,785,898 +131,328 2.00% 122,428,100
2015-06-01 2015-05-28 14.087 8,654,570 +46,727 1.97% 121,916,107
2015-05-29 2015-05-27 13.592 8,607,843 +294,700 1.96% 116,997,457
2015-05-28 2015-05-26 12.831 8,313,143 -19,962 1.89% 106,661,828
2015-05-27 2015-05-22 12.450 8,333,105 +153,653 1.90% 103,745,311
2015-05-26 2015-05-21 12.221 8,179,452 -17,047 1.86% 99,963,881
2015-05-22 2015-05-20 12.107 8,196,499 +1,576 1.87% 99,236,029
2015-05-21 2015-05-19 12.374 8,194,923 +78,796 1.87% 101,400,969
2015-05-20 2015-05-18 12.412 8,116,127 -293,386 1.85% 100,734,980
2015-05-18 2015-05-14 12.374 8,409,513 +89,566 1.92% 104,056,227
2015-05-15 2015-05-13 12.792 8,319,947 +78,008 1.90% 106,432,363
2015-05-14 2015-05-12 12.831 8,241,939 +244,007 1.88% 105,748,244
2015-05-12 2015-05-08 12.450 7,997,932 +183,859 1.82% 99,572,481
2015-05-11 2015-05-07 12.107 7,814,073 -13,133 1.78% 94,605,950
2015-05-08 2015-05-06 12.374 7,827,206 +13,133 1.78% 96,850,974
2015-05-07 2015-05-05 12.526 7,814,073 +353,271 1.78% 97,878,483
2015-05-06 2015-05-04 12.602 7,460,802 +13,133 1.70% 94,021,544
2015-04-30 2015-04-28 12.983 7,447,669 -316,946 1.70% 96,691,571
2015-04-29 2015-04-27 13.135 7,764,615 -2,624,977 1.77% 101,988,896
2015-04-28 2015-04-24 12.374 10,389,592 +16,810 2.37% 128,556,998
2015-04-27 2015-04-23 12.640 10,372,782 -43,076 2.36% 131,113,437
2015-04-24 2015-04-22 13.097 10,415,858 -310,721 2.37% 136,416,644
2015-04-23 2015-04-21 12.945 10,726,579 -1,919,222 2.44% 138,852,602
2015-04-22 2015-04-20 12.678 12,645,801 +10,165 2.88% 160,326,180
2015-04-21 2015-04-17 13.325 12,635,636 +15,759 2.88% 168,375,547
2015-04-20 2015-04-16 13.706 12,619,877 +78,797 2.88% 172,970,281
2015-04-17 2015-04-15 13.135 12,541,080 -410,452 2.86% 164,728,181
2015-04-16 2015-04-14 14.201 12,951,532 -281,908 2.95% 183,926,304
2015-04-15 2015-04-13 14.468 13,233,440 -136,502 3.01% 191,456,545
2015-04-14 2015-04-10 13.782 13,369,942 -5,253 3.04% 184,268,866
2015-04-13 2015-04-09 13.402 13,375,195 -49,983 3.04% 179,248,964
2015-04-10 2015-04-08 13.744 13,425,178 +211,700 3.05% 184,519,013
2015-04-09 2015-04-02 12.678 13,213,478 +787,966 3.00% 167,523,311
2015-04-08 2015-04-01 12.869 12,425,512 +125,549 2.83% 159,898,674
2015-04-02 2015-03-31 11.155 12,299,963 -53,581 2.80% 137,209,851
2015-04-01 2015-03-30 10.889 12,353,544 +186,485 2.81% 134,515,233
2015-03-31 2015-03-27 10.813 12,167,059 +2,626 2.77% 131,558,170
2015-03-30 2015-03-26 11.155 12,164,433 -31,781 2.77% 135,697,973
2015-03-27 2015-03-25 11.079 12,196,214 +393,720 2.77% 135,123,814
2015-03-25 2015-03-23 10.622 11,802,494 -39,398 2.68% 125,369,490
2015-03-24 2015-03-20 11.117 11,841,892 -299,952 2.69% 131,649,076
2015-03-23 2015-03-19 10.965 12,141,844 +88,593 2.76% 133,134,621
2015-03-20 2015-03-18 10.889 12,053,251 -348,885 2.74% 131,245,403
2015-03-19 2015-03-17 11.041 12,402,136 -12,870 2.82% 136,933,073
2015-03-18 2015-03-16 11.231 12,415,006 -525 2.82% 139,438,537
2015-03-17 2015-03-13 11.231 12,415,531 -43,338 2.82% 139,444,434
2015-03-16 2015-03-12 11.384 12,458,869 -208,023 2.83% 141,828,554
2015-03-13 2015-03-11 11.536 12,666,892 +96,920 2.88% 146,125,687
2015-03-12 2015-03-10 12.107 12,569,972 -32,570 2.86% 152,186,209
2015-03-11 2015-03-09 12.564 12,602,542 +14,184 2.87% 158,338,294
2015-03-10 2015-03-06 12.336 12,588,358 -106,376 2.86% 155,284,449
2015-03-09 2015-03-05 11.764 12,694,734 -266,857 2.89% 149,346,811
2015-03-06 2015-03-04 11.155 12,961,591 +1,576 2.95% 144,590,514
2015-03-05 2015-03-03 10.927 12,960,015 +229,823 2.94% 141,612,396
2015-03-04 2015-03-02 11.308 12,730,192 -33,095 2.89% 143,947,880
2015-03-03 2015-02-27 11.346 12,763,287 -30,468 2.90% 144,808,037
2015-03-02 2015-02-26 11.422 12,793,755 -83,787 2.90% 146,127,903
2015-02-27 2015-02-25 11.879 12,877,542 -5,437 2.92% 152,968,299
2015-02-26 2015-02-24 11.498 12,882,979 +1,581,185 2.92% 148,127,983
2015-02-25 2015-02-23 11.460 11,301,794 -138,945 2.57% 129,517,291
2015-02-24 2015-02-18 11.270 11,440,739 +10,769 2.60% 128,931,685
2015-02-23 2015-02-16 11.231 11,429,970 +9,193 2.60% 128,375,153
2015-02-17 2015-02-13 11.193 11,420,777 +5,779 2.59% 127,837,083
2015-02-16 2015-02-12 10.737 11,414,998 +2,889 2.59% 122,557,196
2015-02-12 2015-02-10 11.650 11,412,109 +19,962 2.59% 132,953,938
2015-02-11 2015-02-09 11.650 11,392,147 +788 2.59% 132,721,376
2015-02-10 2015-02-06 11.612 11,391,359 +1,313 2.59% 132,278,496
2015-02-09 2015-02-05 11.803 11,390,046 +6,041 2.59% 134,431,499
2015-02-06 2015-02-04 12.564 11,384,005 +8,930 2.58% 143,028,600
2015-02-05 2015-02-03 12.526 11,375,075 +557,617 2.58% 142,483,323
2015-02-04 2015-02-02 12.640 10,817,458 -565,759 2.46% 136,734,205
2015-02-02 2015-01-29 13.440 11,383,217 -96,657 2.58% 152,986,669
2015-01-30 2015-01-28 13.097 11,479,874 -52,269 2.61% 150,352,077
2015-01-28 2015-01-26 12.107 11,532,143 +4,203 2.62% 139,621,085
2015-01-27 2015-01-23 11.650 11,527,940 +7,880 2.62% 134,303,399
2015-01-26 2015-01-22 12.145 11,520,060 +21,800 2.62% 139,913,394
2015-01-22 2015-01-20 12.450 11,498,260 -176,504 2.61% 143,150,789
2015-01-21 2015-01-19 12.412 11,674,764 +262 2.65% 144,903,735
2015-01-19 2015-01-15 12.450 11,674,502 +11,820 2.65% 145,344,963
2015-01-13 2015-01-09 12.945 11,662,682 -20,487 2.65% 150,970,196
2015-01-12 2015-01-08 12.945 11,683,169 +81,685 2.65% 151,235,395
2015-01-09 2015-01-07 13.135 11,601,484 -7,879 2.63% 152,386,505
2015-01-08 2015-01-06 13.249 11,609,363 -9,193 2.64% 153,815,997
2015-01-07 2015-01-05 12.716 11,618,556 -51,481 2.64% 147,744,897
2015-01-06 2015-01-02 12.983 11,670,037 -6,566 2.65% 151,509,715
2015-01-05 2014-12-31 13.211 11,676,603 +23,376 2.65% 154,262,320
2015-01-02 2014-12-29 12.907 11,653,227 +195,153 2.65% 150,404,134
2014-12-30 2014-12-24 12.945 11,458,074 +101,385 2.60% 148,321,602
2014-12-29 2014-12-22 12.716 11,356,689 -282,880 2.58% 144,414,921
2014-12-23 2014-12-19 13.325 11,639,569 -91,141 2.64% 155,102,505
2014-12-19 2014-12-17 13.135 11,730,710 +288,921 2.66% 154,083,900
2014-12-17 2014-12-15 13.135 11,441,789 -13,396 2.60% 150,288,897
2014-12-16 2014-12-12 13.668 11,455,185 -144,197 2.60% 156,570,675
2014-12-15 2014-12-11 13.135 11,599,382 -2,102 2.63% 152,358,895
2014-12-12 2014-12-10 13.706 11,601,484 -286,819 2.63% 159,012,005
2014-12-11 2014-12-09 13.021 11,888,303 -112,679 2.70% 154,796,038
2014-12-10 2014-12-08 12.412 12,000,982 -526 2.72% 148,952,657
2014-12-09 2014-12-05 13.211 12,001,508 -103,354 2.72% 158,554,715
2014-12-05 2014-12-03 14.277 12,104,862 +27,578 2.75% 172,824,369
2014-12-04 2014-12-02 14.277 12,077,284 -337,512 2.74% 172,430,630
2014-12-03 2014-12-01 14.468 12,414,796 +196,992 2.82% 179,612,705
2014-12-02 2014-11-28 15.419 12,217,804 +20,487 2.77% 188,391,822
2014-12-01 2014-11-27 15.610 12,197,317 -12,345 2.77% 190,397,848
2014-11-28 2014-11-26 15.914 12,209,662 +155,229 2.77% 194,309,392
2014-11-27 2014-11-25 16.257 12,054,433 -234,813 2.74% 195,969,521
2014-11-26 2014-11-24 16.752 12,289,246 +203,032 2.79% 205,869,392
2014-11-25 2014-11-21 17.095 12,086,214 -304,417 2.74% 206,609,596
2014-11-24 2014-11-20 17.095 12,390,631 +39,398 2.81% 211,813,498
2014-11-20 2014-11-18 17.323 12,351,233 +26,265 2.80% 213,961,473
2014-11-19 2014-11-17 17.323 12,324,968 +22,326 2.80% 213,506,483
2014-11-18 2014-11-14 17.552 12,302,642 +677,388 2.79% 215,930,097
2014-11-17 2014-11-13 17.323 11,625,254 +10,115,748 2.64% 201,385,277
2014-11-14 2014-11-12 17.437 1,509,506 +13,133 0.34% 26,321,715
2014-11-13 2014-11-11 17.209 1,496,373 +26,265 0.34% 25,750,885
2014-11-12 2014-11-10 17.323 1,470,108 -184,909 0.33% 25,466,808
2014-11-11 2014-11-07 17.742 1,655,017 +26,265 0.38% 29,363,123
2014-11-10 2014-11-06 18.237 1,628,752 -65,401 0.37% 29,703,276
2014-11-07 2014-11-05 17.666 1,694,153 -10,243 0.38% 29,928,467
2014-11-06 2014-11-04 17.818 1,704,396 +204,809 0.39% 30,368,982
2014-11-05 2014-11-03 17.780 1,499,587 -247,751 0.34% 26,662,595
2014-11-04 2014-10-31 18.618 1,747,338 -82,345 0.40% 32,531,167
2014-11-03 2014-10-30 18.427 1,829,683 +30,205 0.42% 33,715,925
2014-10-31 2014-10-29 18.656 1,799,478 -104,536 0.41% 33,570,398
2014-10-30 2014-10-28 17.818 1,904,014 +28,366 0.43% 33,925,781
2014-10-29 2014-10-27 18.161 1,875,648 -236,127 0.43% 34,063,054
2014-10-28 2014-10-24 17.552 2,111,775 -247,421 0.48% 37,064,866
2014-10-27 2014-10-23 17.780 2,359,196 +64,351 0.54% 41,946,408
2014-10-24 2014-10-22 18.085 2,294,845 -7,880 0.52% 41,501,217
2014-10-23 2014-10-21 18.275 2,302,725 -131,328 0.52% 42,082,078
2014-10-22 2014-10-20 17.513 2,434,053 -251,361 0.55% 42,628,665
2014-10-21 2014-10-17 17.095 2,685,414 -200,931 0.61% 45,906,212
2014-10-15 2014-10-13 16.714 2,886,345 -511,653 0.66% 48,242,147
2014-10-14 2014-10-10 17.285 3,397,998 -486,437 0.77% 58,734,441
2014-10-13 2014-10-09 17.475 3,884,435 -135,005 0.88% 67,881,966
2014-10-10 2014-10-08 16.562 4,019,440 -90,616 0.91% 66,568,485
2014-10-09 2014-10-07 16.219 4,110,056 -22,326 0.93% 66,660,905
2014-10-08 2014-10-06 16.447 4,132,382 -129,226 0.94% 67,966,996
2014-10-07 2014-10-03 15.762 4,261,608 -58,835 0.97% 67,171,912
2014-10-06 2014-09-30 15.724 4,320,443 -11,031 0.98% 67,934,784
2014-10-03 2014-09-29 15.838 4,331,474 -341,978 0.98% 68,602,969
2014-09-30 2014-09-26 16.562 4,673,452 -97,707 1.06% 77,399,991
2014-09-29 2014-09-25 16.562 4,771,159 -193,840 1.08% 79,018,179
2014-09-26 2014-09-24 16.181 4,964,999 +2,627 1.13% 80,338,175
2014-09-24 2014-09-22 16.067 4,962,372 +171,513 1.13% 79,728,875
2014-09-23 2014-09-19 16.295 4,790,859 -51,217 1.09% 78,067,636
2014-09-22 2014-09-18 15.876 4,842,076 -52,794 1.10% 76,874,362
2014-09-19 2014-09-17 16.029 4,894,870 -112,784 1.11% 78,457,981
2014-09-18 2014-09-16 15.610 5,007,654 +11,714 1.14% 78,168,547
2014-09-17 2014-09-15 15.724 4,995,940 +87,044 1.13% 78,556,321
2014-09-16 2014-09-12 15.914 4,908,896 -32,832 1.11% 78,122,113
2014-09-15 2014-09-11 15.991 4,941,728 +315,187 1.12% 79,020,905
2014-09-12 2014-09-10 16.295 4,626,541 +170,726 1.05% 75,390,054
2014-09-11 2014-09-08 16.524 4,455,815 -1,040,903 1.01% 73,625,922
2014-09-10 2014-09-05 16.333 5,496,718 +764,327 1.25% 89,778,970
2014-09-08 2014-09-04 16.676 4,732,391 +315,974 1.07% 78,916,642
2014-09-05 2014-09-03 16.371 4,416,417 +4,313,325 1.00% 72,302,347
2014-09-04 2014-09-02 15.724 103,092 -6,829 0.02% 1,621,022
2014-09-03 2014-09-01 15.838 109,921 -4,728 0.02% 1,740,956
2014-09-02 2014-08-29 15.572 114,649 +4,728 0.03% 1,785,285
2014-09-01 2014-08-28 15.419 109,921 +10,769 0.02% 1,694,921
2014-08-29 2014-08-27 15.838 99,152 -2,102 0.02% 1,570,394
2014-08-28 2014-08-26 15.952 101,254 +2,102 0.02% 1,615,251
2014-08-19 2014-08-15 15.077 99,152 -6,567 0.02% 1,494,894
2014-08-18 2014-08-14 14.620 105,719 +263 0.02% 1,545,604
2014-08-15 2014-08-13 14.277 105,456 -7,617 0.02% 1,505,624
2014-08-14 2014-08-12 14.277 113,073 +7,092 0.03% 1,614,374
2014-08-08 2014-08-06 15.115 105,981 -13,133 0.02% 1,601,889
2014-08-07 2014-08-05 15.115 119,114 +8,667 0.03% 1,800,392
2014-08-06 2014-08-04 15.115 110,447 +11,295 0.03% 1,669,392
2014-08-05 2014-08-01 15.267 99,152 -8,405 0.02% 1,513,769
2014-08-04 2014-07-31 15.419 107,557 +8,405 0.02% 1,658,470
2014-07-29 2014-07-25 15.305 99,152 -19,437 0.02% 1,517,544
2014-07-23 2014-07-21 15.229 118,589 -6,566 0.03% 1,806,002
2014-07-22 2014-07-18 15.458 125,155 +6,566 0.03% 1,934,586
2014-07-21 2014-07-17 15.419 118,589 +7,880 0.03% 1,828,577
2014-07-18 2014-07-16 15.419 110,709 -21,275 0.03% 1,707,072
2014-07-10 2014-07-08 15.419 131,984 -3,940 0.03% 2,035,121
2014-07-09 2014-07-07 15.572 135,924 +31,256 0.03% 2,116,573
2014-07-08 2014-07-04 15.572 104,668 +5,516 0.02% 1,629,863
2014-07-04 2014-07-02 16.029 99,152 -7,617 0.02% 1,589,269
2014-06-26 2014-06-24 14.963 106,769 -8,143 0.02% 1,597,539
2014-06-25 2014-06-23 14.848 114,912 +15,760 0.03% 1,706,255
2014-06-23 2014-06-19 15.610 99,152 -6,304 0.02% 1,547,744
2014-06-10 2014-06-06 15.914 105,456 +6,304 0.02% 1,678,269
2014-06-05 2014-06-03 15.419 99,152 -55,158 0.02% 1,528,869
2014-06-04 2014-05-30 15.610 154,310 -55,158 0.04% 2,408,750
2014-06-03 2014-05-29 15.534 209,468 +110,316 0.05% 3,253,806
2014-05-29 2014-05-27 15.876 99,152 -55,158 0.02% 1,574,169
2014-05-28 2014-05-26 16.562 154,310 -55,158 0.04% 2,555,625
2014-05-27 2014-05-23 16.638 209,468 +55,158 0.05% 3,485,082
2014-05-26 2014-05-22 16.638 154,310 +55,158 0.04% 2,567,375
2014-03-20 2014-03-18 14.963 99,152 -102,699 0.02% 1,483,570
2014-03-19 2014-03-17 15.419 201,851 -630,372 0.05% 3,112,431
2014-03-11 2014-03-07 13.782 832,223 -37,297 0.19% 11,469,967
2014-03-10 2014-03-06 13.858 869,520 -40,187 0.20% 12,050,216
2014-03-07 2014-03-05 14.087 909,707 -39,398 0.21% 12,814,956
2014-03-06 2014-03-04 14.315 949,105 -39,398 0.22% 13,586,762
2014-03-05 2014-03-03 13.592 988,503 -39,398 0.23% 13,435,693
2014-03-04 2014-02-28 13.364 1,027,901 -40,975 0.24% 13,736,379
2014-03-03 2014-02-27 13.364 1,068,876 -30,205 0.25% 14,283,950
2014-02-28 2014-02-26 13.706 1,099,081 -39,398 0.25% 15,064,200
2014-02-27 2014-02-25 13.325 1,138,479 -29,155 0.26% 15,170,746
2014-02-26 2014-02-24 13.097 1,167,634 -8,930 0.27% 15,292,520
2014-02-25 2014-02-21 13.173 1,176,564 -37,560 0.27% 15,499,066
2014-02-24 2014-02-20 12.945 1,214,124 -39,398 0.28% 15,716,500
2014-02-21 2014-02-19 13.249 1,253,522 -37,560 0.29% 16,608,296
2014-02-20 2014-02-18 12.983 1,291,082 -17,073 0.30% 16,761,855
2014-02-19 2014-02-17 13.135 1,308,155 -28,892 0.30% 17,182,730
2014-02-18 2014-02-14 13.402 1,337,047 -39,398 0.31% 17,918,564
2014-02-17 2014-02-13 13.325 1,376,445 -39,398 0.32% 18,341,750
2014-02-14 2014-02-12 13.364 1,415,843 -39,399 0.32% 18,920,651
2014-02-13 2014-02-11 13.554 1,455,242 -39,398 0.33% 19,724,186
2014-02-12 2014-02-10 12.869 1,494,640 -42,813 0.34% 19,233,892
2014-02-11 2014-02-07 12.945 1,537,453 -52,531 0.35% 19,901,904
2014-02-10 2014-02-06 12.640 1,589,984 -52,531 0.36% 20,097,624
2014-02-07 2014-02-05 11.955 1,642,515 -38,347 0.38% 19,635,993
2014-02-06 2014-02-04 11.993 1,680,862 -3,678 0.39% 20,158,420
2014-02-05 2014-01-30 12.831 1,684,540 -105,062 0.39% 21,613,500
2014-02-04 2014-01-28 13.021 1,789,602 -52,531 0.41% 23,302,173
2014-01-29 2014-01-27 12.945 1,842,133 -52,531 0.42% 23,845,903
2014-01-28 2014-01-24 12.640 1,894,664 -52,531 0.43% 23,948,822
2014-01-27 2014-01-23 13.325 1,947,195 +90,222 0.45% 25,947,251
2014-01-24 2014-01-22 13.554 1,856,973 -6,829 0.43% 25,169,203
2014-01-22 2014-01-20 14.087 1,863,802 -26,265 0.43% 26,255,202
2014-01-21 2014-01-17 14.125 1,890,067 -1,051 0.43% 26,697,155
2014-01-20 2014-01-16 14.315 1,891,118 -36,509 0.43% 27,072,000
2014-01-17 2014-01-15 14.544 1,927,627 -26,266 0.44% 28,034,979
2014-01-16 2014-01-14 14.582 1,953,893 -26,265 0.45% 28,491,376
2014-01-15 2014-01-13 14.468 1,980,158 -26,266 0.45% 28,648,198
2014-01-14 2014-01-10 14.658 2,006,424 -26,265 0.46% 29,410,155
2014-01-13 2014-01-09 14.125 2,032,689 -26,266 0.47% 28,711,687
2014-01-10 2014-01-08 14.848 2,058,955 -26,265 0.47% 30,572,104
2014-01-09 2014-01-07 13.706 2,085,220 -18,649 0.48% 28,580,397
2014-01-08 2014-01-06 13.630 2,103,869 -26,265 0.48% 28,675,803
2014-01-07 2014-01-03 13.592 2,130,134 -26,266 0.49% 28,952,696
2014-01-03 2013-12-31 13.516 2,156,400 -66,714 0.49% 29,145,502
2013-12-30 2013-12-24 14.087 2,223,114 -19,437 0.51% 31,316,796
2013-12-27 2013-12-20 13.668 2,242,551 -78,796 0.51% 30,651,423
2013-12-23 2013-12-19 13.592 2,321,347 -69,341 0.53% 31,551,655
2013-12-20 2013-12-18 13.744 2,390,688 -30,206 0.55% 32,858,215
2013-12-19 2013-12-17 13.897 2,420,894 -78,796 0.56% 33,642,054
2013-12-18 2013-12-16 13.858 2,499,690 -66,189 0.57% 34,641,876
2013-12-17 2013-12-13 14.201 2,565,879 -78,797 0.59% 36,438,364
2013-12-16 2013-12-12 14.087 2,644,676 -353,403 0.61% 37,255,300
2013-12-13 2013-12-11 13.211 2,998,079 -63,037 0.69% 39,608,319
2013-12-12 2013-12-10 13.440 3,061,116 -25,215 0.70% 41,140,386
2013-12-11 2013-12-09 13.782 3,086,331 -105,062 0.71% 42,536,812
2013-12-10 2013-12-06 13.744 3,191,393 -128,701 0.73% 43,863,306
2013-12-09 2013-12-05 13.897 3,320,094 -69,866 0.76% 46,137,825
2013-12-06 2013-12-04 14.163 3,389,960 -65,664 0.78% 48,012,175
2013-12-05 2013-12-03 14.125 3,455,624 -56,208 0.79% 48,810,613
2013-12-04 2013-12-02 13.935 3,511,832 -132,641 0.81% 48,936,025
2013-11-19 2013-11-15 14.430 3,644,473 -262,656 0.84% 52,588,141
2013-11-15 2013-11-13 13.478 3,907,129 +1,280,576 0.93% 52,659,276
2013-11-14 2013-11-12 13.516 2,626,553 -2,227,973 0.63% 35,500,003
2013-11-13 2013-11-11 13.135 4,854,526 +3,245,894 1.16% 63,764,623
2013-11-12 2013-11-08 13.364 1,608,632 0.38% 21,496,992

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top