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: NANYANG COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.650 176,440 +0 0.16% 291,126
2025-10-13 2025-10-09 1.730 176,440 +0 0.16% 305,241
2025-10-10 2025-10-08 1.670 176,440 +0 0.16% 294,655
2025-10-09 2025-10-06 1.700 176,440 +0 0.16% 299,948
2025-10-08 2025-10-03 1.750 176,440 +0 0.16% 308,770
2025-10-06 2025-10-02 1.720 176,440 +0 0.16% 303,477
2025-10-03 2025-09-30 1.810 176,440 +0 0.16% 319,356
2025-10-02 2025-09-29 1.790 176,440 +0 0.16% 315,828
2025-09-30 2025-09-26 1.860 176,440 +0 0.16% 328,178
2025-09-29 2025-09-25 1.800 176,440 +0 0.16% 317,592
2025-09-26 2025-09-24 1.760 176,440 -2,000 0.16% 310,534
2025-09-18 2025-09-16 1.560 178,440 -1,070 0.16% 278,366
2025-09-10 2025-09-08 1.530 179,510 -50,000 0.22% 274,650
2025-09-05 2025-09-03 1.470 229,510 -20,000 0.29% 337,380
2025-08-28 2025-08-26 1.370 249,510 -300 0.31% 341,829
2025-08-20 2025-08-18 1.350 249,810 -300 0.31% 337,244
2025-07-25 2025-07-23 1.280 250,110 -100 0.31% 320,141
2025-07-08 2025-07-04 1.100 250,210 +50,000 0.31% 275,231
2025-06-27 2025-06-25 1.160 200,210 -5,000 0.25% 232,244
2025-06-25 2025-06-23 1.200 205,210 +5,000 0.26% 246,252
2025-06-11 2025-06-09 1.050 200,210 -1,000 0.25% 210,220
2025-05-19 2025-05-15 1.120 201,210 -30,200 0.25% 225,355
2025-05-16 2025-05-14 1.100 231,410 +32,000 0.29% 254,551
2025-02-26 2025-02-24 1.940 199,410 -4,000 0.25% 386,855
2024-12-23 2024-12-19 1.900 203,410 -1,000 0.25% 386,479
2024-12-20 2024-12-18 2.150 204,410 +1,000 0.26% 439,482
2024-12-12 2024-12-10 1.170 203,410 -500 0.25% 237,990
2024-11-19 2024-11-15 1.230 203,910 -20,000 0.25% 250,809
2024-11-15 2024-11-13 1.130 223,910 -5,000 0.28% 253,018
2024-10-29 2024-10-25 1.380 228,910 -500 0.29% 315,896
2024-10-24 2024-10-22 1.340 229,410 -200 0.29% 307,409
2024-10-15 2024-10-10 1.230 229,610 +5,000 0.29% 282,420
2024-10-03 2024-09-30 0.710 224,610 -100 0.28% 159,473
2024-06-17 2024-06-13 0.810 224,710 -2,500 0.34% 182,015
2024-03-01 2024-02-28 0.860 227,210 +1,000 0.34% 195,401
2024-01-26 2024-01-24 0.890 226,210 +2,500 0.34% 201,327
2023-10-30 2023-10-26 1.360 223,710 -20,000 0.34% 304,246
2023-10-27 2023-10-25 1.640 243,710 -1,000 0.37% 399,684
2023-10-25 2023-10-20 1.250 244,710 +500 0.37% 305,888
2023-10-24 2023-10-19 1.310 244,210 +500 0.37% 319,915
2023-09-19 2023-09-15 0.820 243,710 -200 0.37% 199,842
2023-08-03 2023-08-01 1.330 243,910 -500 0.37% 324,400
2023-06-02 2023-05-31 1.240 244,410 +1,000 0.37% 303,068
2023-04-19 2023-04-17 1.500 243,410 -2,210 0.36% 365,115
2023-03-10 2023-03-08 1.500 245,620 +1,000 0.44% 368,430
2023-03-08 2023-03-06 1.500 244,620 -1,000 0.44% 366,930
2023-02-03 2023-02-01 1.700 245,620 -200 0.44% 417,554
2023-02-02 2023-01-31 1.680 245,820 +1,000 0.44% 412,978
2023-01-12 2023-01-10 2.000 244,820 -10,000 0.44% 489,640
2023-01-11 2023-01-09 1.740 254,820 -9,000 0.46% 443,387
2023-01-10 2023-01-06 1.600 263,820 -500 0.47% 422,112
2023-01-06 2023-01-04 1.560 264,320 -25,000 0.48% 412,339
2022-09-23 2022-09-21 1.020 289,320 +1,500 0.52% 295,106
2022-09-21 2022-09-19 1.020 287,820 -29,000 0.52% 293,576
2022-09-09 2022-09-07 1.080 316,820 +5,000 0.57% 342,166
2022-09-05 2022-09-01 1.070 311,820 +500 0.56% 333,647
2022-08-17 2022-08-15 1.040 311,320 +4,000 0.56% 323,773
2022-08-04 2022-08-02 1.370 307,320 +9,500 0.55% 421,028
2022-07-29 2022-07-27 1.390 297,820 +6,000 0.54% 413,970
2022-07-21 2022-07-19 1.370 291,820 +10,000 0.52% 399,793
2022-07-20 2022-07-18 1.390 281,820 +7,500 0.51% 391,730
2022-07-13 2022-07-11 1.500 274,320 +2,000 0.49% 411,480
2022-05-27 2022-05-25 1.510 272,320 -6,000 0.59% 411,203
2022-05-24 2022-05-20 1.780 278,320 +2,000 0.60% 495,410
2022-05-13 2022-05-11 1.640 276,320 +6,000 0.60% 453,165
2022-04-25 2022-04-21 2.240 270,320 -40,500 0.58% 605,517
2022-03-18 2022-03-16 1.440 310,820 -1,000 0.67% 447,581
2022-03-14 2022-03-10 1.420 311,820 -6,000 0.67% 442,784
2022-02-28 2022-02-24 1.410 317,820 -1,000 0.69% 448,126
2022-02-24 2022-02-22 1.510 318,820 -5,500 0.69% 481,418
2022-02-16 2022-02-14 1.500 324,320 -400 0.70% 486,480
2022-01-20 2022-01-18 1.500 324,720 -200 0.70% 487,080
2022-01-04 2021-12-31 1.570 324,920 -200 0.70% 510,124
2021-10-05 2021-09-30 1.460 325,120 -100 0.84% 474,675
2021-09-16 2021-09-14 1.810 325,220 +20,000 0.84% 588,648
2021-09-13 2021-09-09 1.740 305,220 +5,000 0.79% 531,083
2021-07-21 2021-07-19 2.490 300,220 -14,000 0.78% 747,548
2021-07-08 2021-07-06 1.770 314,220 +9,500 0.81% 556,169
2021-07-05 2021-06-30 1.850 304,720 +2,500 0.79% 563,732
2021-07-02 2021-06-29 1.800 302,220 +2,000 0.78% 543,996
2021-06-02 2021-05-31 2.220 300,220 +15,000 0.78% 666,488
2021-06-01 2021-05-28 2.240 285,220 +32,500 0.74% 638,893
2021-05-26 2021-05-24 2.240 252,720 -2,000 0.65% 566,093
2021-05-20 2021-05-17 2.350 254,720 +1,000 0.66% 598,592
2021-05-04 2021-04-30 2.490 253,720 +19,500 0.66% 631,763
2021-04-26 2021-04-22 2.470 234,220 -2,000 0.61% 578,523
2021-04-01 2021-03-30 3.400 236,220 -9,380 0.61% 803,148
2021-03-25 2021-03-23 3.650 245,600 +6,000 0.64% 896,440
2021-03-18 2021-03-16 3.800 239,600 +500 0.62% 910,480
2021-03-12 2021-03-10 3.900 239,100 +35,000 0.62% 932,490
2021-01-27 2021-01-25 4.300 204,100 -500 0.53% 877,630
2021-01-22 2021-01-20 4.100 204,600 -2,000 0.53% 838,860
2021-01-20 2021-01-18 3.700 206,600 +2,000 0.53% 764,420
2021-01-05 2020-12-31 4.050 204,600 -10,000 0.53% 828,630
2020-12-18 2020-12-16 4.800 214,600 -4,000 0.56% 1,030,080
2020-12-01 2020-11-27 4.500 218,600 +2,380 0.57% 983,700
2020-11-26 2020-11-24 4.400 216,220 -1,200 0.56% 951,368
2020-11-19 2020-11-17 4.300 217,420 +100 0.56% 934,906
2020-11-11 2020-11-09 4.400 217,320 +10,000 0.56% 956,208
2020-11-05 2020-11-03 4.300 207,320 +16,070 0.54% 891,476
2020-10-27 2020-10-22 4.400 191,250 -1,170 0.50% 841,500
2020-10-23 2020-10-21 4.400 192,420 -130 0.50% 846,648
2020-10-07 2020-10-05 4.800 192,550 +9,810 0.50% 924,240
2020-10-06 2020-09-30 5.600 182,740 +3,400 0.47% 1,023,344
2020-09-17 2020-09-15 6.700 179,340 -10,000 0.46% 1,201,578
2020-09-15 2020-09-11 6.200 189,340 -3,100 0.49% 1,173,908
2020-09-11 2020-09-09 5.400 192,440 +20,000 0.50% 1,039,176
2020-09-09 2020-09-07 5.900 172,440 -10,070 0.45% 1,017,396
2020-09-08 2020-09-04 6.800 182,510 -9,000 0.47% 1,241,068
2020-09-04 2020-09-02 6.500 191,510 -55,000 0.50% 1,244,815
2020-09-03 2020-09-01 6.600 246,510 -4,000 0.64% 1,626,966
2020-08-26 2020-08-24 5.500 250,510 -20,200 0.65% 1,377,805
2020-08-19 2020-08-17 5.500 270,710 +4,000 0.70% 1,488,905
2020-08-07 2020-08-05 5.200 266,710 -5,000 0.69% 1,386,892
2020-07-17 2020-07-15 5.500 271,710 +2,230 0.70% 1,494,405
2020-07-16 2020-07-14 5.300 269,480 -16,000 0.70% 1,428,244
2020-07-09 2020-07-07 5.100 285,480 -1,000 0.74% 1,455,948
2020-07-03 2020-06-30 4.500 286,480 +20,000 0.74% 1,289,160
2020-06-26 2020-06-23 4.600 266,480 -5,000 0.69% 1,225,808
2020-06-23 2020-06-19 4.600 271,480 +28,300 0.70% 1,248,808
2020-06-19 2020-06-17 4.500 243,180 +9,000 0.63% 1,094,310
2020-06-17 2020-06-15 4.600 234,180 +1,000 0.61% 1,077,228
2020-05-28 2020-05-26 4.900 233,180 +10,000 0.60% 1,142,582
2020-05-27 2020-05-25 4.700 223,180 +4,600 0.58% 1,048,946
2020-04-29 2020-04-27 4.900 218,580 -700 0.57% 1,071,042
2020-04-28 2020-04-24 5.200 219,280 -1,000 0.57% 1,140,256
2020-04-17 2020-04-15 5.100 220,280 -150 0.57% 1,123,428
2020-04-09 2020-04-07 5.200 220,430 +4,530 0.57% 1,146,236
2020-04-01 2020-03-30 5.200 215,900 -23,900 0.56% 1,122,680
2020-03-26 2020-03-24 5.400 239,800 +5,000 0.62% 1,294,920
2020-03-23 2020-03-19 4.800 234,800 -4,500 0.61% 1,127,040
2020-03-18 2020-03-16 5.400 239,300 +2,700 0.62% 1,292,220
2020-03-16 2020-03-12 6.100 236,600 +28,200 0.61% 1,443,260
2020-03-12 2020-03-10 6.900 208,400 -1,400 0.54% 1,437,960
2020-03-11 2020-03-09 6.800 209,800 -2,500 0.54% 1,426,640
2020-03-10 2020-03-06 7.000 212,300 -29,500 0.55% 1,486,100
2020-03-06 2020-03-04 6.000 241,800 -2,000 0.63% 1,450,800
2020-03-03 2020-02-28 6.200 243,800 +30,700 0.63% 1,511,560
2020-03-02 2020-02-27 6.500 213,100 -2,000 0.55% 1,385,150
2020-02-28 2020-02-26 7.100 215,100 +2,000 0.56% 1,527,210
2020-02-25 2020-02-21 7.300 213,100 -1,200 0.55% 1,555,630
2020-02-24 2020-02-20 7.200 214,300 -2,890 0.55% 1,542,960
2020-02-20 2020-02-18 7.500 217,190 +2,000 0.56% 1,628,925
2020-02-19 2020-02-17 7.500 215,190 -6,700 0.56% 1,613,925
2020-02-18 2020-02-14 7.800 221,890 -1,300 0.57% 1,730,742
2020-02-17 2020-02-13 8.300 223,190 +22,050 0.58% 1,852,477
2020-02-14 2020-02-12 7.600 201,140 -4,850 0.52% 1,528,664
2020-02-13 2020-02-11 9.000 205,990 -43,450 0.53% 1,853,910
2020-02-12 2020-02-10 5.600 249,440 +30,000 0.65% 1,396,864
2020-02-11 2020-02-07 5.900 219,440 -5,400 0.57% 1,294,696
2020-02-10 2020-02-06 6.200 224,840 +20,200 0.58% 1,394,008
2020-02-07 2020-02-05 6.400 204,640 -28,180 0.53% 1,309,696
2020-02-06 2020-02-04 6.500 232,820 -47,320 0.60% 1,513,330
2020-02-05 2020-02-03 6.300 280,140 +11,000 0.73% 1,764,882
2020-02-04 2020-01-31 7.000 269,140 -127,950 0.70% 1,883,980
2020-02-03 2020-01-30 12.300 397,090 +54,440 1.03% 4,884,207
2020-01-31 2020-01-29 4.700 342,650 +7,000 0.89% 1,610,455
2020-01-30 2020-01-24 4.100 335,650 -3,830 0.87% 1,376,165
2020-01-29 2020-01-22 4.200 339,480 +21,220 0.88% 1,425,816
2020-01-21 2020-01-17 4.500 318,260 +20,880 0.82% 1,432,170
2020-01-17 2020-01-15 4.400 297,380 -3,820 0.77% 1,308,472
2020-01-08 2020-01-06 4.300 301,200 +19,990 0.78% 1,295,160
2020-01-06 2020-01-02 4.400 281,210 +39,000 0.73% 1,237,324
2020-01-03 2019-12-31 4.400 242,210 +46,540 0.63% 1,065,724
2019-12-19 2019-12-17 5.100 195,670 -2,000 0.51% 997,917
2019-12-18 2019-12-16 4.900 197,670 +15,750 0.51% 968,583
2019-12-17 2019-12-13 5.000 181,920 +49,100 0.47% 909,600
2019-12-12 2019-12-10 12.000 132,820 -6,050 0.34% 1,593,840
2019-12-02 2019-11-28 8.600 138,870 -1,000 0.36% 1,194,282
2019-10-31 2019-10-29 10.000 139,870 +1,300 0.36% 1,398,700
2019-10-30 2019-10-28 10.500 138,570 -200 0.36% 1,454,985
2019-09-09 2019-09-05 12.400 138,770 -29,050 0.36% 1,720,748
2019-09-04 2019-09-02 12.700 167,820 -900 0.43% 2,131,314
2019-08-23 2019-08-21 13.000 168,720 -900 0.44% 2,193,360
2019-08-06 2019-08-02 12.500 169,620 -500 0.44% 2,120,250
2019-07-08 2019-07-04 14.900 170,120 -830 0.47% 2,534,788
2019-06-27 2019-06-25 14.000 170,950 -250 0.48% 2,393,300
2019-06-25 2019-06-21 14.300 171,200 -170 0.48% 2,448,160
2019-06-18 2019-06-14 14.500 171,370 -17,030 0.48% 2,484,865
2019-06-13 2019-06-11 16.100 188,400 -10,930 0.53% 3,033,240
2019-06-03 2019-05-30 16.800 199,330 -40 0.56% 3,348,744
2019-05-23 2019-05-21 15.400 199,370 +500 0.66% 3,070,298
2019-05-21 2019-05-17 16.500 198,870 +3,600 0.65% 3,281,355
2019-05-20 2019-05-16 15.600 195,270 +5,780 0.64% 3,046,212
2019-05-17 2019-05-15 15.000 189,490 -5,000 0.62% 2,842,350
2019-05-08 2019-05-06 13.200 194,490 -40 0.64% 2,567,268
2019-05-07 2019-05-03 14.400 194,530 +5,000 0.64% 2,801,232
2019-05-06 2019-05-02 12.900 189,530 -300 0.62% 2,444,937
2019-04-23 2019-04-17 11.600 189,830 +300 0.62% 2,202,028
2019-03-26 2019-03-22 13.300 189,530 -4,000 0.62% 2,520,749
2019-03-21 2019-03-19 13.000 193,530 -850 0.64% 2,515,890
2019-03-20 2019-03-18 12.900 194,380 +850 0.64% 2,507,502
2019-03-19 2019-03-15 13.600 193,530 -1,850 0.64% 2,632,008
2019-03-18 2019-03-14 14.200 195,380 +220 0.64% 2,774,396
2019-03-15 2019-03-13 11.600 195,160 +3,600 0.64% 2,263,856
2019-03-13 2019-03-11 10.000 191,560 +800 0.63% 1,915,600
2019-03-11 2019-03-07 10.400 190,760 -900 0.63% 1,983,904
2019-02-15 2019-02-13 7.500 191,660 +430 0.63% 1,437,450
2019-01-14 2019-01-10 6.700 191,230 -1,000 0.63% 1,281,241
2019-01-03 2018-12-31 6.600 192,230 -600 0.63% 1,268,718
2018-12-28 2018-12-24 6.500 192,830 -20 0.63% 1,253,395
2018-11-20 2018-11-16 7.400 192,850 -3,000 0.63% 1,427,090
2018-11-07 2018-11-05 7.800 195,850 +73,470 0.64% 1,527,630
2018-09-11 2018-09-07 9.200 122,380 +1,000 0.40% 1,125,896
2018-08-09 2018-08-07 8.900 121,380 -17,250 0.40% 1,080,282
2018-07-23 2018-07-19 10.100 138,630 -10,000 0.46% 1,400,163
2018-07-11 2018-07-09 10.000 148,630 +10,000 0.49% 1,486,300
2018-05-21 2018-05-17 14.700 138,630 -120 0.49% 2,037,861
2018-04-30 2018-04-26 14.600 138,750 -300 0.49% 2,025,750
2018-04-25 2018-04-23 13.900 139,050 -50 0.49% 1,932,795
2018-04-24 2018-04-20 14.200 139,100 -4,750 0.49% 1,975,220
2018-04-19 2018-04-17 14.000 143,850 +5,000 0.50% 2,013,900
2018-03-01 2018-02-27 15.900 138,850 -130 0.49% 2,207,715
2018-02-08 2018-02-06 16.300 138,980 -2,000 0.49% 2,265,374
2018-01-24 2018-01-22 17.800 140,980 -100 0.49% 2,509,444
2018-01-23 2018-01-19 17.700 141,080 -300 0.49% 2,497,116
2018-01-22 2018-01-18 18.000 141,380 +300 0.49% 2,544,840
2018-01-17 2018-01-15 16.900 141,080 -1,000 0.49% 2,384,252
2018-01-11 2018-01-09 17.200 142,080 -600 0.50% 2,443,776
2017-12-15 2017-12-13 16.000 142,680 -630 0.50% 2,282,880
2017-12-14 2017-12-12 15.700 143,310 -720 0.50% 2,249,967
2017-12-08 2017-12-06 15.600 144,030 -280 0.50% 2,246,868
2017-11-23 2017-11-21 17.200 144,310 -1,050 0.50% 2,482,132
2017-11-20 2017-11-16 16.900 145,360 -360 0.51% 2,456,584
2017-11-16 2017-11-14 17.700 145,720 +1,680 0.51% 2,579,244
2017-11-15 2017-11-13 17.500 144,040 -750 0.50% 2,520,700
2017-11-13 2017-11-09 17.900 144,790 -65,000 0.51% 2,591,741
2017-11-10 2017-11-08 17.800 209,790 -1,600 0.73% 3,734,262
2017-11-06 2017-11-02 18.700 211,390 +1,000 0.74% 3,952,993
2017-11-01 2017-10-30 19.500 210,390 -5,250 0.74% 4,102,605
2017-10-31 2017-10-27 20.000 215,640 -1,000 0.75% 4,312,800
2017-10-26 2017-10-24 20.800 216,640 +850 0.76% 4,506,112
2017-10-25 2017-10-23 20.700 215,790 +700 0.76% 4,466,853
2017-10-24 2017-10-20 20.000 215,090 -1,200 0.75% 4,301,800
2017-10-23 2017-10-19 19.400 216,290 -900 0.76% 4,196,026
2017-10-20 2017-10-18 20.500 217,190 +40 0.76% 4,452,395
2017-10-19 2017-10-17 17.500 217,150 +4,190 0.76% 3,800,125
2017-10-18 2017-10-16 16.900 212,960 +920 0.75% 3,599,024
2017-10-17 2017-10-13 17.000 212,040 +63,450 0.74% 3,604,680
2017-10-16 2017-10-12 17.600 148,590 -800 0.52% 2,615,184
2017-10-12 2017-10-10 16.300 149,390 +1,550 0.52% 2,435,057
2017-10-03 2017-09-28 16.000 147,840 +50 0.52% 2,365,440
2017-09-25 2017-09-21 16.300 147,790 -1,230 0.52% 2,408,977
2017-09-22 2017-09-20 16.300 149,020 -8,770 0.52% 2,429,026
2017-09-20 2017-09-18 16.100 157,790 -600 0.55% 2,540,419
2017-09-15 2017-09-13 16.600 158,390 +1,000 0.55% 2,629,274
2017-09-11 2017-09-07 16.200 157,390 +2,000 0.55% 2,549,718
2017-09-07 2017-09-05 17.900 155,390 +250 0.54% 2,781,481
2017-09-05 2017-09-01 16.900 155,140 -120 0.54% 2,621,866
2017-09-01 2017-08-30 17.000 155,260 -1,000 0.54% 2,639,420
2017-08-18 2017-08-16 16.600 156,260 +1,000 0.55% 2,593,916
2017-08-16 2017-08-14 16.600 155,260 +1,200 0.54% 2,577,316
2017-08-15 2017-08-11 16.500 154,060 +1,000 0.54% 2,541,990
2017-07-26 2017-07-24 17.300 153,060 -3,000 0.54% 2,647,938
2017-07-25 2017-07-21 17.700 156,060 -4,000 0.55% 2,762,262
2017-07-18 2017-07-14 17.600 160,060 +3,000 0.56% 2,817,056
2017-07-17 2017-07-13 17.500 157,060 +2,970 0.55% 2,748,550
2017-07-13 2017-07-11 17.700 154,090 +6,250 0.54% 2,727,393
2017-07-12 2017-07-10 18.500 147,840 +500 0.52% 2,735,040
2017-07-11 2017-07-07 19.000 147,340 +500 0.52% 2,799,460
2017-07-05 2017-07-03 20.700 146,840 -90 0.51% 3,039,588
2017-07-03 2017-06-29 22.400 146,930 -200 0.51% 3,291,232
2017-06-29 2017-06-27 22.000 147,130 -400 0.51% 3,236,860
2017-06-22 2017-06-20 23.300 147,530 +500 0.52% 3,437,449
2017-06-21 2017-06-19 22.800 147,030 -2,500 0.51% 3,352,284
2017-06-20 2017-06-16 22.200 149,530 -100 0.62% 3,319,566
2017-06-19 2017-06-15 20.900 149,630 -2,520 0.62% 3,127,267
2017-06-16 2017-06-14 20.300 152,150 +500 0.63% 3,088,645
2017-06-15 2017-06-13 19.600 151,650 +500 0.63% 2,972,340
2017-06-13 2017-06-09 20.500 151,150 -5,480 0.63% 3,098,575
2017-06-12 2017-06-08 18.000 156,630 +4,500 0.65% 2,819,340
2017-06-06 2017-06-02 20.700 152,130 -900 0.63% 3,149,091
2017-06-05 2017-06-01 21.700 153,030 -2,300 0.64% 3,320,751
2017-05-26 2017-05-24 19.800 155,330 +800 0.65% 3,075,534
2017-05-25 2017-05-23 20.100 154,530 +8,000 0.64% 3,106,053
2017-05-24 2017-05-22 22.000 146,530 -1,150 0.61% 3,223,660
2017-05-23 2017-05-19 22.500 147,680 -1,800 0.62% 3,322,800
2017-05-22 2017-05-18 22.900 149,480 +1,800 0.62% 3,423,092
2017-05-10 2017-05-08 24.200 147,680 -500 0.62% 3,573,856
2017-05-08 2017-05-04 24.400 148,180 -900 0.62% 3,615,592
2017-04-24 2017-04-20 25.500 149,080 -1,100 0.62% 3,801,540
2017-04-19 2017-04-13 26.000 150,180 +8,000 0.63% 3,904,680
2017-04-18 2017-04-12 26.500 142,180 -1,000 0.59% 3,767,770
2017-04-12 2017-04-10 26.500 143,180 +610 0.60% 3,794,270
2017-03-27 2017-03-23 29.500 142,570 -100 0.59% 4,205,815
2017-03-23 2017-03-21 29.000 142,670 -9,300 0.59% 4,137,430
2017-03-22 2017-03-20 29.500 151,970 +1,000 0.63% 4,483,115
2017-03-21 2017-03-17 29.000 150,970 -800 0.63% 4,378,130
2017-03-17 2017-03-15 28.000 151,770 -500 0.63% 4,249,560
2017-03-14 2017-03-10 28.500 152,270 +1,000 0.63% 4,339,695
2017-03-08 2017-03-06 29.000 151,270 -5,500 0.63% 4,386,830
2017-03-07 2017-03-03 29.000 156,770 -300 0.65% 4,546,330
2017-03-06 2017-03-02 29.500 157,070 -2,800 0.65% 4,633,565
2017-03-03 2017-03-01 31.000 159,870 +200 0.67% 4,955,970
2017-03-01 2017-02-27 29.500 159,670 +400 0.67% 4,710,265
2017-02-24 2017-02-22 30.000 159,270 +9,300 0.66% 4,778,100
2017-02-23 2017-02-21 29.500 149,970 +3,000 0.62% 4,424,115
2017-02-21 2017-02-17 30.000 146,970 -700 0.61% 4,409,100
2017-02-20 2017-02-16 30.000 147,670 +990 0.62% 4,430,100
2017-02-17 2017-02-15 31.000 146,680 +1,650 0.61% 4,547,080
2017-02-15 2017-02-13 31.000 145,030 +4,000 0.60% 4,495,930
2017-02-14 2017-02-10 31.000 141,030 +3,000 0.59% 4,371,930
2017-02-13 2017-02-09 30.500 138,030 +5,000 0.58% 4,209,915
2017-02-10 2017-02-08 32.000 133,030 -4,900 0.55% 4,256,960
2017-02-09 2017-02-07 31.000 137,930 +5,000 0.57% 4,275,830
2017-02-08 2017-02-06 32.000 132,930 -5,700 0.55% 4,253,760
2017-02-02 2017-01-27 33.000 138,630 -1,000 0.58% 4,574,790
2017-01-26 2017-01-24 31.500 139,630 +3,000 0.58% 4,398,345
2017-01-24 2017-01-20 30.000 136,630 +500 0.57% 4,098,900
2017-01-23 2017-01-19 29.500 136,130 +300 0.57% 4,015,835
2017-01-20 2017-01-18 30.500 135,830 +400 0.57% 4,142,815
2017-01-19 2017-01-17 29.500 135,430 -400 0.56% 3,995,185
2017-01-18 2017-01-16 30.000 135,830 +1,000 0.57% 4,074,900
2017-01-17 2017-01-13 31.000 134,830 +1,500 0.56% 4,179,730
2017-01-16 2017-01-12 31.500 133,330 +5,000 0.56% 4,199,895
2017-01-13 2017-01-11 32.000 128,330 -50 0.53% 4,106,560
2017-01-12 2017-01-10 31.500 128,380 +2,470 0.53% 4,043,970
2017-01-11 2017-01-09 32.500 125,910 -280 0.52% 4,092,075
2017-01-10 2017-01-06 33.000 126,190 +1,000 0.53% 4,164,270
2017-01-09 2017-01-05 33.500 125,190 +5,000 0.52% 4,193,865
2017-01-06 2017-01-04 32.500 120,190 +2,100 0.50% 3,906,175
2017-01-05 2017-01-03 35.500 118,090 -500 0.49% 4,192,195
2017-01-04 2016-12-30 35.500 118,590 -4,000 0.49% 4,209,945
2016-12-30 2016-12-28 32.500 122,590 +500 0.51% 3,984,175
2016-12-22 2016-12-20 33.000 122,090 +300 0.51% 4,028,970
2016-12-20 2016-12-16 33.000 121,790 +1,000 0.51% 4,019,070
2016-12-19 2016-12-15 33.000 120,790 +4,000 0.50% 3,986,070
2016-12-16 2016-12-14 33.500 116,790 +1,000 0.49% 3,912,465
2016-12-15 2016-12-13 34.000 115,790 -20 0.48% 3,936,860
2016-12-13 2016-12-09 34.500 115,810 +2,000 0.48% 3,995,445
2016-12-08 2016-12-06 37.500 113,810 -400 0.47% 4,267,875
2016-12-07 2016-12-05 38.000 114,210 -930 0.48% 4,339,980
2016-12-05 2016-12-01 38.500 115,140 +1,000 0.48% 4,432,890
2016-12-02 2016-11-30 38.500 114,140 -3,400 0.48% 4,394,390
2016-12-01 2016-11-29 39.500 117,540 -7,180 0.49% 4,642,830
2016-11-28 2016-11-24 34.500 124,720 +600 0.52% 4,302,840
2016-11-24 2016-11-22 34.000 124,120 -100 0.52% 4,220,080
2016-11-23 2016-11-21 34.000 124,220 -370 0.52% 4,223,480
2016-11-21 2016-11-17 36.500 124,590 -60 0.52% 4,547,535
2016-11-18 2016-11-16 35.500 124,650 -1,000 0.52% 4,425,075
2016-11-17 2016-11-15 36.000 125,650 -500 0.52% 4,523,400
2016-11-15 2016-11-11 34.500 126,150 +50 0.53% 4,352,175
2016-11-11 2016-11-09 32.500 126,100 +270 0.53% 4,098,250
2016-11-10 2016-11-08 33.500 125,830 -300 0.52% 4,215,305
2016-11-09 2016-11-07 33.000 126,130 -9,200 0.53% 4,162,290
2016-11-08 2016-11-04 34.000 135,330 +1,900 0.56% 4,601,220
2016-11-07 2016-11-03 34.500 133,430 -500 0.56% 4,603,335
2016-11-02 2016-10-31 35.000 133,930 -500 0.56% 4,687,550
2016-11-01 2016-10-28 35.500 134,430 -1,000 0.56% 4,772,265
2016-10-25 2016-10-20 38.000 135,430 +7,000 0.56% 5,146,340
2016-10-20 2016-10-18 36.500 128,430 +4,000 0.54% 4,687,695
2016-10-18 2016-10-14 36.500 124,430 +100 0.52% 4,541,695
2016-10-13 2016-10-11 37.000 124,330 +1,000 0.52% 4,600,210
2016-10-06 2016-10-04 38.500 123,330 +320 0.51% 4,748,205
2016-10-03 2016-09-29 37.500 123,010 +2,000 0.51% 4,612,875
2016-09-30 2016-09-28 38.000 121,010 -260 0.50% 4,598,380
2016-09-26 2016-09-22 39.500 121,270 -100 0.51% 4,790,165
2016-09-15 2016-09-13 39.000 121,370 +710 0.51% 4,733,430
2016-09-13 2016-09-09 41.500 120,660 +800 0.50% 5,007,390
2016-09-12 2016-09-08 43.000 119,860 -5,800 0.50% 5,153,980
2016-09-09 2016-09-07 43.500 125,660 +5,600 0.52% 5,466,210
2016-09-08 2016-09-06 41.500 120,060 +1,000 0.50% 4,982,490
2016-09-02 2016-08-31 39.000 119,060 -250 0.50% 4,643,340
2016-08-26 2016-08-24 38.500 119,310 +400 0.50% 4,593,435
2016-08-22 2016-08-18 39.500 118,910 +2,970 0.50% 4,696,945
2016-08-19 2016-08-17 41.500 115,940 +300 0.48% 4,811,510
2016-08-17 2016-08-15 41.500 115,640 +1,230 0.48% 4,799,060
2016-08-16 2016-08-12 42.000 114,410 +300 0.48% 4,805,220
2016-08-12 2016-08-10 42.500 114,110 +500 0.48% 4,849,675
2016-08-11 2016-08-09 44.000 113,610 -800 0.47% 4,998,840
2016-08-08 2016-08-04 46.000 114,410 +800 0.48% 5,262,860
2016-08-04 2016-08-01 41.500 113,610 -200 0.47% 4,714,815
2016-08-03 2016-07-29 41.500 113,810 -500 0.47% 4,723,115
2016-08-01 2016-07-28 43.500 114,310 -5,000 0.48% 4,972,485
2016-07-28 2016-07-26 43.000 119,310 -460 0.50% 5,130,330
2016-07-26 2016-07-22 41.000 119,770 -1,000 0.50% 4,910,570
2016-07-25 2016-07-21 42.500 120,770 -220 0.50% 5,132,725
2016-07-21 2016-07-19 41.500 120,990 -790 0.50% 5,021,085
2016-07-20 2016-07-18 38.500 121,780 +440 0.51% 4,688,530
2016-07-19 2016-07-15 39.500 121,340 +1,000 0.51% 4,792,930
2016-07-18 2016-07-14 41.000 120,340 +220 0.50% 4,933,940
2016-07-14 2016-07-12 42.000 120,120 -80 0.50% 5,045,040
2016-07-13 2016-07-11 41.000 120,200 +1,000 0.50% 4,928,200
2016-07-12 2016-07-08 42.500 119,200 +4,200 0.50% 5,066,000
2016-07-11 2016-07-07 42.500 115,000 -200 0.48% 4,887,500
2016-07-08 2016-07-06 43.500 115,200 -680 0.48% 5,011,200
2016-07-07 2016-07-05 45.000 115,880 -1,800 0.48% 5,214,600
2016-07-06 2016-07-04 46.000 117,680 -30 0.49% 5,413,280
2016-07-05 2016-06-30 44.500 117,710 +2,000 0.49% 5,238,095
2016-06-29 2016-06-27 46.000 115,710 +1,000 0.48% 5,322,660
2016-06-27 2016-06-23 48.000 114,710 +900 0.48% 5,506,080
2016-06-24 2016-06-22 46.500 113,810 +500 0.47% 5,292,165
2016-06-23 2016-06-21 46.500 113,310 -4,000 0.47% 5,268,915
2016-06-22 2016-06-20 48.500 117,310 -4,800 0.49% 5,689,535
2016-06-21 2016-06-17 48.500 122,110 +8,080 0.51% 5,922,335
2016-06-20 2016-06-16 44.500 114,030 +2,010 0.48% 5,074,335
2016-06-17 2016-06-15 46.500 112,020 -280 0.47% 5,208,930
2016-06-16 2016-06-14 48.500 112,300 +840 0.47% 5,446,550
2016-06-15 2016-06-13 48.500 111,460 +2,750 0.46% 5,405,810
2016-06-14 2016-06-10 53.000 108,710 +2,410 0.45% 5,761,630
2016-06-13 2016-06-08 57.000 106,300 +530 0.44% 6,059,100
2016-06-10 2016-06-07 59.000 105,770 -300 0.44% 6,240,430
2016-06-08 2016-06-06 61.000 106,070 -400 0.44% 6,470,270
2016-06-07 2016-06-03 61.000 106,470 -1,020 0.44% 6,494,670
2016-06-06 2016-06-02 60.000 107,490 +200 0.45% 6,449,400
2016-06-03 2016-06-01 54.000 107,290 +1,700 0.45% 5,793,660
2016-06-02 2016-05-31 57.000 105,590 +450 0.44% 6,018,630
2016-06-01 2016-05-30 55.000 105,140 +770 0.44% 5,782,700
2016-05-31 2016-05-27 57.000 104,370 +7,000 0.43% 5,949,090
2016-05-30 2016-05-26 61.000 97,370 +420 0.41% 5,939,570
2016-05-27 2016-05-25 64.000 96,950 -20 0.40% 6,204,800
2016-05-26 2016-05-24 64.000 96,970 -800 0.40% 6,206,080
2016-05-25 2016-05-23 66.000 97,770 +1,100 0.41% 6,452,820
2016-05-24 2016-05-20 63.000 96,670 +3,000 0.40% 6,090,210
2016-05-23 2016-05-19 65.000 93,670 +150 0.47% 6,088,550
2016-05-20 2016-05-18 66.000 93,520 +240 0.47% 6,172,320
2016-05-19 2016-05-17 68.000 93,280 -370 0.47% 6,343,040
2016-05-17 2016-05-13 69.000 93,650 -410 0.47% 6,461,850
2016-05-16 2016-05-12 70.000 94,060 +300 0.47% 6,584,200
2016-05-13 2016-05-11 72.000 93,760 +700 0.47% 6,750,720
2016-05-12 2016-05-10 71.000 93,060 +660 0.47% 6,607,260
2016-05-11 2016-05-09 68.000 92,400 +1,590 0.46% 6,283,200
2016-05-10 2016-05-06 70.000 90,810 +5,310 0.45% 6,356,700
2016-05-09 2016-05-05 80.000 85,500 +940 0.43% 6,840,000
2016-05-06 2016-05-04 65.000 84,560 +160 0.42% 5,496,400
2016-05-05 2016-05-03 67.000 84,400 +2,200 0.42% 5,654,800
2016-05-03 2016-04-28 71.000 82,200 +2,240 0.41% 5,836,200
2016-04-29 2016-04-27 74.000 79,960 +2,070 0.40% 5,917,040
2016-04-28 2016-04-26 78.000 77,890 +2,900 0.39% 6,075,420
2016-04-27 2016-04-25 81.000 74,990 -400 0.37% 6,074,190
2016-04-26 2016-04-22 82.000 75,390 +1,000 0.38% 6,181,980
2016-04-25 2016-04-21 83.000 74,390 +640 0.37% 6,174,370
2016-04-22 2016-04-20 83.000 73,750 +1,050 0.37% 6,121,250
2016-04-21 2016-04-19 85.000 72,700 -480 0.36% 6,179,500
2016-04-20 2016-04-18 84.000 73,180 +1,400 0.37% 6,147,120
2016-04-19 2016-04-15 84.000 71,780 -300 0.36% 6,029,520
2016-04-18 2016-04-14 82.000 72,080 -50 0.36% 5,910,560
2016-04-13 2016-04-11 84.000 72,130 +760 0.36% 6,058,920
2016-04-12 2016-04-08 83.000 71,370 -900 0.36% 5,923,710
2016-04-11 2016-04-07 82.000 72,270 -1,000 0.36% 5,926,140
2016-04-08 2016-04-06 80.000 73,270 +1,400 0.37% 5,861,600
2016-04-07 2016-04-05 83.000 71,870 -600 0.36% 5,965,210
2016-04-06 2016-04-01 81.000 72,470 -4,800 0.36% 5,870,070
2016-04-05 2016-03-31 85.000 77,270 -310 0.39% 6,567,950
2016-04-01 2016-03-30 82.000 77,580 +200 0.39% 6,361,560
2016-03-31 2016-03-29 83.000 77,380 -880 0.39% 6,422,540
2016-03-30 2016-03-24 84.000 78,260 +850 0.39% 6,573,840
2016-03-29 2016-03-23 88.000 77,410 -100 0.39% 6,812,080
2016-03-24 2016-03-22 87.000 77,510 +7,630 0.39% 6,743,370
2016-03-23 2016-03-21 86.000 69,880 +540 0.35% 6,009,680
2016-03-22 2016-03-18 88.000 69,340 +980 0.35% 6,101,920
2016-03-21 2016-03-17 90.000 68,360 -1,820 0.34% 6,152,400
2016-03-18 2016-03-16 87.000 70,180 +4,400 0.35% 6,105,660
2016-03-17 2016-03-15 90.000 65,780 +350 0.33% 5,920,200
2016-03-16 2016-03-14 96.000 65,430 +6,410 0.33% 6,281,280
2016-03-15 2016-03-11 99.000 59,020 +380 0.30% 5,842,980
2016-03-11 2016-03-09 108.000 58,640 -620 0.29% 6,333,120
2016-03-10 2016-03-08 107.000 59,260 +150 0.30% 6,340,820
2016-03-09 2016-03-07 108.000 59,110 -2,630 0.30% 6,383,880
2016-03-08 2016-03-04 109.000 61,740 -1,100 0.31% 6,729,660
2016-03-07 2016-03-03 110.000 62,840 +350 0.31% 6,912,400
2016-03-04 2016-03-02 110.000 62,490 +4,710 0.31% 6,873,900
2016-03-03 2016-03-01 110.000 57,780 +2,170 0.29% 6,355,800
2016-03-02 2016-02-29 105.000 55,610 +2,390 0.28% 5,839,050
2016-03-01 2016-02-26 126.000 53,220 -2,200 0.27% 6,705,720
2016-02-29 2016-02-25 117.000 55,420 +1,750 0.28% 6,484,140
2016-02-26 2016-02-24 137.000 53,670 +590 0.27% 7,352,790
2016-02-25 2016-02-23 140.000 53,080 -1,580 0.27% 7,431,200
2016-02-24 2016-02-22 121.000 54,660 +9,560 0.27% 6,613,860
2016-02-23 2016-02-19 122.000 45,100 -410 0.23% 5,502,200
2016-02-22 2016-02-18 100.000 45,510 -3,540 0.23% 4,551,000
2016-02-19 2016-02-17 94.000 49,050 -3,240 0.25% 4,610,700
2016-02-18 2016-02-16 82.000 52,290 +6,890 0.26% 4,287,780
2016-02-17 2016-02-15 93.000 45,400 -260 0.23% 4,222,200
2016-02-16 2016-02-12 99.000 45,660 +4,840 0.23% 4,520,340
2016-02-15 2016-02-11 95.000 40,820 -2,120 0.20% 3,877,900
2016-02-03 2016-02-01 112.000 42,940 +140 0.21% 4,809,280
2016-02-02 2016-01-29 97.000 42,800 +15,180 0.21% 4,151,600
2016-01-18 2016-01-14 253.000 27,620 +100 0.14% 6,987,860
2016-01-14 2016-01-12 251.000 27,520 +70 0.14% 6,907,520
2016-01-11 2016-01-07 269.000 27,450 -150 0.14% 7,384,050
2016-01-06 2016-01-04 287.000 27,600 -500 0.14% 7,921,200
2016-01-05 2015-12-31 300.000 28,100 +700 0.14% 8,430,000
2016-01-04 2015-12-29 295.000 27,400 -200 0.14% 8,083,000
2015-12-30 2015-12-28 288.000 27,600 -100 0.14% 7,948,800
2015-12-29 2015-12-24 283.000 27,700 +50 0.14% 7,839,100
2015-12-22 2015-12-18 275.000 27,650 +500 0.14% 7,603,750
2015-12-16 2015-12-14 279.000 27,150 -100 0.14% 7,574,850
2015-12-09 2015-12-07 276.000 27,250 +720 0.14% 7,521,000
2015-12-07 2015-12-03 282.000 26,530 -10 0.13% 7,481,460
2015-12-03 2015-12-01 291.000 26,540 +240 0.13% 7,723,140
2015-12-02 2015-11-30 291.000 26,300 +560 0.13% 7,653,300
2015-12-01 2015-11-27 305.000 25,740 +360 0.13% 7,850,700
2015-11-30 2015-11-26 306.000 25,380 -60 0.13% 7,766,280
2015-11-27 2015-11-25 309.000 25,440 +50 0.13% 7,860,960
2015-11-26 2015-11-24 309.000 25,390 +550 0.13% 7,845,510
2015-11-19 2015-11-17 315.000 24,840 -100 0.12% 7,824,600
2015-11-18 2015-11-16 307.000 24,940 -100 0.12% 7,656,580
2015-11-17 2015-11-13 311.000 25,040 -50 0.13% 7,787,440
2015-11-12 2015-11-10 304.000 25,090 +200 0.13% 7,627,360
2015-11-10 2015-11-06 313.000 24,890 +300 0.12% 7,790,570
2015-11-09 2015-11-05 316.000 24,590 -450 0.12% 7,770,440
2015-11-06 2015-11-04 323.000 25,040 +360 0.13% 8,087,920
2015-11-05 2015-11-03 317.000 24,680 +460 0.12% 7,823,560
2015-11-03 2015-10-30 307.000 24,220 -230 0.12% 7,435,540
2015-11-02 2015-10-29 304.000 24,450 +400 0.12% 7,432,800
2015-10-28 2015-10-26 321.000 24,050 -90 0.12% 7,720,050
2015-10-27 2015-10-23 325.000 24,140 +100 0.12% 7,845,500
2015-10-26 2015-10-22 322.000 24,040 +740 0.12% 7,740,880
2015-10-23 2015-10-20 348.000 23,300 -450 0.12% 8,108,400
2015-10-20 2015-10-16 316.000 23,750 -100 0.12% 7,505,000
2015-10-19 2015-10-15 303.000 23,850 +200 0.12% 7,226,550
2015-10-16 2015-10-14 303.000 23,650 -10 0.12% 7,165,950
2015-10-15 2015-10-13 311.000 23,660 -40 0.12% 7,358,260
2015-10-14 2015-10-12 308.000 23,700 -100 0.12% 7,299,600
2015-10-13 2015-10-09 287.000 23,800 +40 0.12% 6,830,600
2015-10-12 2015-10-08 289.000 23,760 +150 0.12% 6,866,640
2015-10-09 2015-10-07 298.000 23,610 -2,910 0.12% 7,035,780
2015-10-08 2015-10-06 294.000 26,520 -800 0.13% 7,796,880
2015-10-06 2015-10-02 274.000 27,320 -450 0.14% 7,485,680
2015-10-02 2015-09-29 253.000 27,770 -100 0.14% 7,025,810
2015-09-29 2015-09-24 253.000 27,870 -230 0.14% 7,051,110
2015-09-25 2015-09-23 254.000 28,100 -200 0.14% 7,137,400
2015-09-24 2015-09-22 267.000 28,300 -10 0.14% 7,556,100
2015-09-22 2015-09-18 267.000 28,310 +280 0.14% 7,558,770
2015-09-21 2015-09-17 255.000 28,030 +200 0.14% 7,147,650
2015-09-18 2015-09-16 253.500 27,830 +750 0.14% 7,054,905
2015-09-17 2015-09-15 262.447 27,080 -160 0.14% 7,107,066
2015-09-16 2015-09-14 261.453 27,240 -201 0.14% 7,121,978
2015-09-15 2015-09-11 264.435 27,441 +20 0.14% 7,256,369
2015-09-14 2015-09-10 263.441 27,421 +402 0.14% 7,223,821
2015-09-11 2015-09-09 279.347 27,019 -101 0.13% 7,547,678
2015-09-10 2015-09-08 267.418 27,120 +302 0.13% 7,252,367
2015-09-08 2015-09-04 265.429 26,818 +101 0.13% 7,118,286
2015-09-07 2015-09-02 272.388 26,717 +302 0.13% 7,277,396
2015-09-02 2015-08-31 268.412 26,415 -51 0.13% 7,090,097
2015-09-01 2015-08-28 276.365 26,466 +252 0.13% 7,314,268
2015-08-31 2015-08-27 272.388 26,214 -101 0.13% 7,140,385
2015-08-28 2015-08-26 260.459 26,315 +493 0.13% 6,853,974
2015-08-27 2015-08-25 267.418 25,822 -100 0.13% 6,905,258
2015-08-25 2015-08-21 273.382 25,922 -21 0.13% 7,086,617
2015-08-24 2015-08-20 273.382 25,943 -70 0.13% 7,092,358
2015-08-21 2015-08-19 279.347 26,013 +20 0.13% 7,266,655
2015-08-20 2015-08-18 294.259 25,993 -141 0.13% 7,648,670
2015-08-19 2015-08-17 295.253 26,134 -120 0.13% 7,716,140
2015-08-17 2015-08-13 292.271 26,254 +110 0.13% 7,673,272
2015-08-13 2015-08-11 308.176 26,144 -30 0.13% 8,056,966
2015-08-12 2015-08-10 307.182 26,174 +171 0.13% 8,040,191
2015-08-11 2015-08-07 311.159 26,003 +10 0.13% 8,091,063
2015-08-10 2015-08-06 307.182 25,993 +171 0.13% 7,984,591
2015-08-07 2015-08-05 322.094 25,822 -161 0.13% 8,317,114
2015-08-03 2015-07-30 334.024 25,983 +453 0.13% 8,678,933
2015-07-31 2015-07-29 338.000 25,530 +402 0.13% 8,629,140
2015-07-29 2015-07-27 363.847 25,128 -231 0.12% 9,142,749
2015-07-28 2015-07-24 384.724 25,359 +90 0.13% 9,756,204
2015-07-27 2015-07-23 386.712 25,269 -221 0.13% 9,771,820
2015-07-24 2015-07-22 389.694 25,490 -101 0.13% 9,933,303
2015-07-23 2015-07-21 390.688 25,591 -201 0.13% 9,998,103
2015-07-21 2015-07-17 377.765 25,792 -201 0.13% 9,743,307
2015-07-16 2015-07-14 373.788 25,993 +211 0.13% 9,715,878
2015-07-15 2015-07-13 365.835 25,782 +352 0.13% 9,431,966
2015-07-14 2015-07-10 347.941 25,430 +131 0.13% 8,848,144
2015-07-13 2015-07-09 344.959 25,299 -1,971 0.13% 8,727,113
2015-07-10 2015-07-08 302.212 27,270 +2,846 0.14% 8,241,315
2015-07-09 2015-07-07 334.024 24,424 +1,046 0.12% 8,158,191
2015-07-08 2015-07-06 349.929 23,378 +4,950 0.12% 8,180,650
2015-07-07 2015-07-03 383.729 18,428 +704 0.09% 7,071,366
2015-07-06 2015-07-02 392.676 17,724 +80 0.09% 6,959,798
2015-07-03 2015-06-30 412.559 17,644 +302 0.09% 7,279,188
2015-07-02 2015-06-29 406.594 17,342 +443 0.09% 7,051,155
2015-06-30 2015-06-26 430.453 16,899 +2,021 0.08% 7,274,224
2015-06-29 2015-06-25 458.288 14,878 +1,027 0.07% 6,818,412
2015-06-26 2015-06-24 426.476 13,851 -51 0.07% 5,907,126
2015-06-25 2015-06-23 425.482 13,902 +2,052 0.07% 5,915,056
2015-06-24 2015-06-22 427.471 11,850 -141 0.06% 5,065,526
2015-06-23 2015-06-19 400.629 11,991 -130 0.06% 4,803,947
2015-06-22 2015-06-18 430.453 12,121 +110 0.06% 5,217,520
2015-06-19 2015-06-17 443.178 12,011 +413 0.06% 5,323,007
2015-06-18 2015-06-16 476.737 11,598 +433 0.06% 5,529,193
2015-06-17 2015-06-15 483.646 11,165 -131 0.06% 5,399,907
2015-06-16 2015-06-12 505.361 11,296 -3,263 0.06% 5,708,554
2015-06-15 2015-06-11 428.372 14,559 -2,624 0.07% 6,236,670
2015-06-12 2015-06-10 411.593 17,183 -517 0.08% 7,072,396
2015-06-11 2015-06-09 397.774 17,700 -40 0.09% 7,040,602
2015-06-09 2015-06-05 400.735 17,740 -871 0.09% 7,109,043
2015-06-08 2015-06-04 409.619 18,611 +1,418 0.09% 7,623,411
2015-06-05 2015-06-03 414.554 17,193 +243 0.08% 7,127,422
2015-06-04 2015-06-02 422.450 16,950 +385 0.08% 7,160,527
2015-06-03 2015-06-01 418.502 16,565 -962 0.08% 6,932,483
2015-06-02 2015-05-29 416.528 17,527 -1,034 0.09% 7,300,482
2015-06-01 2015-05-28 388.891 18,561 +1,935 0.09% 7,218,203
2015-05-29 2015-05-27 407.644 16,626 -30 0.08% 6,777,497
2015-05-28 2015-05-26 408.632 16,656 -304 0.08% 6,806,166
2015-05-27 2015-05-22 397.774 16,960 +365 0.08% 6,746,250
2015-05-26 2015-05-21 410.606 16,595 -102 0.08% 6,813,999
2015-05-22 2015-05-20 402.709 16,697 +294 0.08% 6,724,037
2015-05-21 2015-05-19 417.515 16,403 -142 0.08% 6,848,495
2015-05-20 2015-05-18 416.528 16,545 -192 0.08% 6,891,452
2015-05-19 2015-05-15 408.632 16,737 +1,520 0.08% 6,839,266
2015-05-18 2015-05-14 419.489 15,217 -41 0.08% 6,383,362
2015-05-15 2015-05-13 418.502 15,258 -304 0.08% 6,385,501
2015-05-14 2015-05-12 397.774 15,562 +253 0.08% 6,190,161
2015-05-13 2015-05-11 405.670 15,309 +51 0.08% 6,210,408
2015-05-12 2015-05-08 384.943 15,258 +264 0.08% 5,873,456
2015-05-11 2015-05-07 357.306 14,994 +1,236 0.07% 5,357,443
2015-05-08 2015-05-06 374.085 13,758 -102 0.07% 5,146,666
2015-05-07 2015-05-05 388.891 13,860 +973 0.07% 5,390,027
2015-05-06 2015-05-04 399.748 12,887 +608 0.06% 5,151,555
2015-05-05 2015-04-30 408.632 12,279 -527 0.06% 5,017,586
2015-05-04 2015-04-29 421.463 12,806 +243 0.06% 5,397,254
2015-04-30 2015-04-28 434.294 12,563 +284 0.06% 5,456,040
2015-04-29 2015-04-27 444.165 12,279 -5,096 0.06% 5,453,898
2015-04-28 2015-04-24 441.204 17,375 +729 0.09% 7,665,912
2015-04-24 2015-04-22 453.048 16,646 +132 0.08% 7,541,437
2015-04-23 2015-04-21 432.320 16,514 -740 0.08% 7,139,337
2015-04-22 2015-04-20 402.709 17,254 +112 0.09% 6,948,346
2015-04-21 2015-04-17 415.541 17,142 -4,458 0.08% 7,123,199
2015-04-20 2015-04-16 422.450 21,600 +314 0.11% 9,124,919
2015-04-17 2015-04-15 405.670 21,286 +436 0.11% 8,635,100
2015-04-16 2015-04-14 386.917 20,850 -102 0.10% 8,067,215
2015-04-15 2015-04-13 392.839 20,952 +2,270 0.10% 8,230,762
2015-04-14 2015-04-10 356.319 18,682 -183 0.09% 6,656,747
2015-04-13 2015-04-09 352.371 18,865 -466 0.09% 6,647,472
2015-04-10 2015-04-08 353.358 19,331 -1,925 0.10% 6,830,757
2015-04-09 2015-04-02 321.773 21,256 -202 0.10% 6,839,599
2015-04-08 2015-04-01 308.941 21,458 +1,945 0.11% 6,629,260
2015-04-02 2015-03-31 294.136 19,513 +91 0.10% 5,739,470
2015-04-01 2015-03-30 291.175 19,422 +51 0.10% 5,655,194
2015-03-31 2015-03-27 295.123 19,371 -102 0.10% 5,716,823
2015-03-30 2015-03-26 295.123 19,473 -243 0.10% 5,746,925
2015-03-27 2015-03-25 284.265 19,716 -1,621 0.10% 5,604,577
2015-03-26 2015-03-24 285.252 21,337 +223 0.11% 6,086,431
2015-03-25 2015-03-23 288.214 21,114 -1,013 0.10% 6,085,340
2015-03-24 2015-03-20 286.239 22,127 +608 0.11% 6,333,621
2015-03-20 2015-03-18 277.356 21,519 -101 0.11% 5,968,427
2015-03-18 2015-03-16 291.175 21,620 -1,591 0.11% 6,295,195
2015-03-17 2015-03-13 289.201 23,211 +203 0.11% 6,712,634
2015-03-16 2015-03-12 284.265 23,008 -1,115 0.11% 6,540,378
2015-03-13 2015-03-11 280.317 24,123 -1,540 0.12% 6,762,093
2015-03-12 2015-03-10 281.304 25,663 +1,236 0.13% 7,219,112
2015-03-11 2015-03-09 276.369 24,427 +1,824 0.12% 6,750,869
2015-03-10 2015-03-06 283.278 22,603 -1,013 0.11% 6,402,941
2015-03-09 2015-03-05 274.395 23,616 -304 0.12% 6,480,114
2015-03-06 2015-03-04 271.434 23,920 -456 0.12% 6,492,701
2015-03-05 2015-03-03 265.512 24,376 -51 0.12% 6,472,115
2015-03-03 2015-02-27 257.616 24,427 -172 0.12% 6,292,774
2015-02-26 2015-02-24 261.564 24,599 +101 0.12% 6,434,204
2015-02-25 2015-02-23 262.551 24,498 -101 0.12% 6,431,966
2015-02-23 2015-02-16 270.447 24,599 +324 0.12% 6,652,724
2015-02-17 2015-02-13 274.395 24,275 -1,783 0.12% 6,660,940
2015-02-16 2015-02-12 259.590 26,058 -304 0.13% 6,764,385
2015-02-13 2015-02-11 256.628 26,362 -101 0.13% 6,765,240
2015-02-12 2015-02-10 250.706 26,463 -152 0.13% 6,634,440
2015-02-10 2015-02-06 247.745 26,615 +101 0.13% 6,593,738
2015-02-09 2015-02-05 245.771 26,514 -506 0.13% 6,516,376
2015-02-04 2015-02-02 232.940 27,020 -122 0.13% 6,294,031
2015-02-03 2015-01-30 240.836 27,142 +831 0.13% 6,536,770
2015-02-02 2015-01-29 244.784 26,311 -395 0.13% 6,440,514
2015-01-30 2015-01-28 247.745 26,706 +405 0.13% 6,616,283
2015-01-28 2015-01-26 245.771 26,301 +61 0.13% 6,464,026
2015-01-27 2015-01-23 246.758 26,240 +354 0.13% 6,474,934
2015-01-26 2015-01-22 249.719 25,886 +406 0.13% 6,464,233
2015-01-22 2015-01-20 247.745 25,480 +101 0.13% 6,312,547
2015-01-21 2015-01-19 242.810 25,379 +304 0.13% 6,162,276
2015-01-20 2015-01-16 243.797 25,075 -162 0.12% 6,113,211
2015-01-19 2015-01-15 250.706 25,237 +263 0.12% 6,327,075
2015-01-16 2015-01-14 254.654 24,974 +608 0.12% 6,359,739
2015-01-15 2015-01-13 263.538 24,366 +101 0.12% 6,421,360
2015-01-14 2015-01-12 267.486 24,265 -202 0.12% 6,490,544
2015-01-13 2015-01-09 263.538 24,467 +101 0.12% 6,447,977
2015-01-12 2015-01-08 261.564 24,366 -152 0.12% 6,373,260
2015-01-09 2015-01-07 254.654 24,518 -527 0.12% 6,243,617
2015-01-08 2015-01-06 242.810 25,045 +274 0.12% 6,081,177
2015-01-07 2015-01-05 244.784 24,771 +912 0.12% 6,063,547
2015-01-05 2014-12-31 262.551 23,859 +162 0.12% 6,264,197
2015-01-02 2014-12-29 258.603 23,697 -81 0.12% 6,128,105
2014-12-30 2014-12-24 262.551 23,778 +810 0.12% 6,242,930
2014-12-29 2014-12-22 267.486 22,968 +304 0.11% 6,143,615
2014-12-23 2014-12-19 273.408 22,664 -101 0.11% 6,196,520
2014-12-22 2014-12-18 270.447 22,765 +50 0.11% 6,156,725
2014-12-19 2014-12-17 278.343 22,715 +11 0.11% 6,322,566
2014-12-18 2014-12-16 274.395 22,704 +101 0.11% 6,229,866
2014-12-17 2014-12-15 275.382 22,603 +608 0.11% 6,224,462
2014-12-16 2014-12-12 264.525 21,995 +111 0.11% 5,818,222
2014-12-12 2014-12-10 271.434 21,884 -668 0.11% 5,940,061
2014-12-11 2014-12-09 259.590 22,552 +1,854 0.11% 5,854,264
2014-12-09 2014-12-05 274.395 20,698 +861 0.10% 5,679,429
2014-12-08 2014-12-04 266.499 19,837 +1,104 0.10% 5,286,537
2014-12-05 2014-12-03 285.252 18,733 +709 0.09% 5,343,634
2014-12-04 2014-12-02 293.149 18,024 -91 0.09% 5,283,712
2014-12-03 2014-12-01 294.136 18,115 +780 0.09% 5,328,269
2014-12-02 2014-11-28 306.967 17,335 +102 0.09% 5,321,275
2014-12-01 2014-11-27 303.019 17,233 +729 0.09% 5,221,927
2014-11-27 2014-11-25 315.850 16,504 -304 0.08% 5,212,796
2014-11-25 2014-11-21 309.928 16,808 +162 0.08% 5,209,274
2014-11-24 2014-11-20 317.825 16,646 -1,763 0.08% 5,290,507
2014-11-21 2014-11-19 306.967 18,409 -101 0.09% 5,650,958
2014-11-20 2014-11-18 308.941 18,510 +547 0.09% 5,718,502
2014-11-19 2014-11-17 307.954 17,963 +507 0.09% 5,531,781
2014-11-18 2014-11-14 323.747 17,456 +759 0.09% 5,651,322
2014-11-17 2014-11-13 330.656 16,697 +152 0.08% 5,520,962
2014-11-14 2014-11-12 317.825 16,545 -202 0.08% 5,258,406
2014-11-13 2014-11-11 308.941 16,747 +324 0.08% 5,173,838
2014-11-12 2014-11-10 308.941 16,423 +304 0.08% 5,073,742
2014-11-11 2014-11-07 312.889 16,119 -304 0.08% 5,043,463
2014-11-07 2014-11-05 312.889 16,423 -81 0.08% 5,138,582
2014-11-06 2014-11-04 315.850 16,504 -760 0.08% 5,212,796
2014-11-05 2014-11-03 308.941 17,264 +203 0.09% 5,333,561
2014-11-04 2014-10-31 303.019 17,061 -355 0.08% 5,169,807
2014-11-03 2014-10-30 297.097 17,416 -284 0.09% 5,174,238
2014-10-31 2014-10-29 302.032 17,700 -395 0.09% 5,345,966
2014-10-30 2014-10-28 286.239 18,095 -223 0.09% 5,179,503
2014-10-29 2014-10-27 277.356 18,318 -202 0.09% 5,080,610
2014-10-27 2014-10-23 277.356 18,520 +101 0.09% 5,136,636
2014-10-24 2014-10-22 284.265 18,419 +91 0.09% 5,235,884
2014-10-23 2014-10-21 274.395 18,328 -385 0.09% 5,029,113
2014-10-22 2014-10-20 277.356 18,713 +608 0.09% 5,190,166
2014-10-21 2014-10-17 282.291 18,105 +1,419 0.09% 5,110,885
2014-10-20 2014-10-16 262.551 16,686 -1,014 0.08% 4,380,921
2014-10-17 2014-10-15 271.434 17,700 -243 0.09% 4,804,381
2014-10-16 2014-10-14 279.330 17,943 +41 0.09% 5,012,022
2014-10-15 2014-10-13 288.214 17,902 +4,133 0.09% 5,159,599
2014-10-14 2014-10-10 298.084 13,769 +629 0.07% 4,104,317
2014-10-13 2014-10-09 292.162 13,140 +1,185 0.06% 3,839,004
2014-10-10 2014-10-08 315.850 11,955 +4,235 0.06% 3,775,992
2014-10-09 2014-10-07 341.513 7,720 -91 0.04% 2,636,483
2014-10-08 2014-10-06 335.591 7,811 +101 0.04% 2,621,302
2014-10-07 2014-10-03 325.721 7,710 -3,242 0.04% 2,511,307
2014-10-06 2014-09-30 318.812 10,952 +101 0.05% 3,491,624
2014-10-03 2014-09-29 322.760 10,851 -101 0.05% 3,502,265
2014-09-30 2014-09-26 335.591 10,952 +304 0.05% 3,675,394
2014-09-29 2014-09-25 340.526 10,648 -4,164 0.05% 3,625,924
2014-09-26 2014-09-24 337.565 14,812 -6,282 0.07% 5,000,015
2014-09-25 2014-09-23 328.682 21,094 -60 0.10% 6,933,215
2014-09-24 2014-09-22 329.669 21,154 +445 0.10% 6,973,816
2014-09-23 2014-09-19 335.591 20,709 +1,338 0.10% 6,949,756
2014-09-22 2014-09-18 318.812 19,371 -1,854 0.10% 6,175,698
2014-09-19 2014-09-17 298.281 21,225 -243 0.10% 6,331,020
2014-09-18 2014-09-16 295.347 21,468 +159 0.11% 6,340,517
2014-09-17 2014-09-15 310.995 21,309 -287 0.10% 6,626,990
2014-09-15 2014-09-11 305.127 21,596 +1,595 0.11% 6,589,524
2014-09-12 2014-09-10 298.281 20,001 +900 0.10% 5,965,923
2014-09-11 2014-09-08 310.017 19,101 +399 0.09% 5,921,633
2014-09-10 2014-09-05 310.995 18,702 -573 0.09% 5,816,226
2014-09-08 2014-09-04 306.105 19,275 -644 0.09% 5,900,174
2014-09-05 2014-09-03 292.413 19,919 -1,114 0.10% 5,824,583
2014-09-04 2014-09-02 283.612 21,033 +460 0.10% 5,965,205
2014-09-03 2014-09-01 290.457 20,573 -3,763 0.10% 5,975,582
2014-09-02 2014-08-29 264.052 24,336 -1,278 0.12% 6,425,976
2014-09-01 2014-08-28 253.295 25,614 +460 0.13% 6,487,887
2014-08-29 2014-08-27 255.251 25,154 +460 0.12% 6,420,572
2014-08-28 2014-08-26 246.449 24,694 +818 0.12% 6,085,806
2014-08-27 2014-08-25 280.678 23,876 +225 0.12% 6,701,463
2014-08-26 2014-08-22 268.942 23,651 -1,278 0.12% 6,360,750
2014-08-25 2014-08-21 259.162 24,929 -102 0.12% 6,460,660
2014-08-22 2014-08-20 260.140 25,031 +1,022 0.12% 6,511,574
2014-08-21 2014-08-19 263.074 24,009 +51 0.12% 6,316,151
2014-08-20 2014-08-18 256.228 23,958 +205 0.12% 6,138,722
2014-08-19 2014-08-15 253.295 23,753 +1,534 0.12% 6,016,506
2014-08-18 2014-08-14 240.581 22,219 -1,135 0.11% 5,345,468
2014-08-15 2014-08-13 244.493 23,354 -21 0.11% 5,709,886
2014-08-14 2014-08-12 240.581 23,375 +430 0.11% 5,623,580
2014-08-13 2014-08-11 242.537 22,945 +613 0.11% 5,565,009
2014-08-12 2014-08-08 242.537 22,332 +205 0.11% 5,416,334
2014-08-11 2014-08-07 244.493 22,127 -52 0.11% 5,409,893
2014-08-08 2014-08-06 252.317 22,179 +614 0.11% 5,596,130
2014-08-07 2014-08-05 258.184 21,565 -276 0.11% 5,567,747
2014-08-05 2014-08-01 228.845 21,841 -102 0.11% 4,998,210
2014-08-04 2014-07-31 230.801 21,943 -62 0.11% 5,064,472
2014-07-31 2014-07-29 230.801 22,005 +225 0.11% 5,078,781
2014-07-30 2014-07-28 236.669 21,780 -511 0.11% 5,154,652
2014-07-28 2014-07-24 244.493 22,291 -511 0.11% 5,449,990
2014-07-23 2014-07-21 229.823 22,802 +736 0.11% 5,240,430
2014-07-17 2014-07-15 233.735 22,066 +82 0.11% 5,157,600
2014-07-16 2014-07-14 233.735 21,984 +511 0.11% 5,138,434
2014-07-10 2014-07-08 239.603 21,473 +3,293 0.10% 5,144,995
2014-07-09 2014-07-07 243.515 18,180 +613 0.09% 4,427,100
2014-07-08 2014-07-04 250.361 17,567 +1,023 0.09% 4,398,086
2014-07-07 2014-07-03 246.449 16,544 +1,942 0.08% 4,077,249
2014-07-04 2014-07-02 254.273 14,602 +3,139 0.07% 3,712,888
2014-07-03 2014-06-30 260.140 11,463 -1,953 0.06% 2,981,989
2014-07-02 2014-06-27 237.647 13,416 -184 0.07% 3,188,273
2014-06-30 2014-06-26 235.691 13,600 -20 0.07% 3,205,399
2014-06-25 2014-06-23 224.933 13,620 +102 0.07% 3,063,593
2014-06-20 2014-06-18 227.867 13,518 -1,022 0.07% 3,080,310
2014-06-18 2014-06-16 233.735 14,540 +613 0.07% 3,398,509
2014-06-17 2014-06-13 225.911 13,927 +1,493 0.07% 3,146,268
2014-06-12 2014-06-10 221.022 12,434 +102 0.06% 2,748,182
2014-06-09 2014-06-05 231.779 12,332 -255 0.06% 2,858,301
2014-06-04 2014-05-30 220.044 12,587 -460 0.06% 2,769,688
2014-05-29 2014-05-27 208.308 13,047 +511 0.06% 2,717,793
2014-05-27 2014-05-23 212.220 12,536 +51 0.06% 2,660,387
2014-05-26 2014-05-22 211.242 12,485 -205 0.06% 2,637,354
2014-05-23 2014-05-21 211.242 12,690 +205 0.06% 2,680,659
2014-05-20 2014-05-16 217.110 12,485 -113 0.06% 2,710,614
2014-05-19 2014-05-15 219.066 12,598 -347 0.06% 2,759,788
2014-05-16 2014-05-14 210.264 12,945 -205 0.06% 2,721,865
2014-05-15 2014-05-13 205.374 13,150 -10 0.06% 2,700,668
2014-05-14 2014-05-12 201.462 13,160 -511 0.06% 2,651,241
2014-05-13 2014-05-09 194.616 13,671 -41 0.07% 2,660,599
2014-05-12 2014-05-08 185.815 13,712 +603 0.07% 2,547,889
2014-05-09 2014-05-07 200.484 13,109 +287 0.06% 2,628,146
2014-05-05 2014-04-30 215.154 12,822 -307 0.06% 2,758,701
2014-05-02 2014-04-29 213.198 13,129 -297 0.06% 2,799,073
2014-04-29 2014-04-25 231.779 13,426 -399 0.07% 3,111,868
2014-04-28 2014-04-24 234.713 13,825 -204 0.07% 3,244,909
2014-04-25 2014-04-23 224.933 14,029 +204 0.07% 3,155,591
2014-04-23 2014-04-17 229.823 13,825 +277 0.07% 3,177,307
2014-04-22 2014-04-16 226.889 13,548 +81 0.07% 3,073,897
2014-04-17 2014-04-15 221.999 13,467 +1,013 0.07% 2,989,667
2014-04-15 2014-04-11 232.757 12,454 +112 0.06% 2,898,758
2014-04-14 2014-04-10 242.537 12,342 -204 0.06% 2,993,390
2014-04-10 2014-04-08 244.493 12,546 -1,023 0.06% 3,067,407
2014-04-09 2014-04-07 234.713 13,569 +1,575 0.07% 3,184,822
2014-04-08 2014-04-04 245.471 11,994 -123 0.06% 2,944,177
2014-04-07 2014-04-03 247.427 12,117 +102 0.06% 2,998,070
2014-04-04 2014-04-02 251.339 12,015 -511 0.06% 3,019,834
2014-04-03 2014-04-01 252.317 12,526 -174 0.06% 3,160,518
2014-04-01 2014-03-28 256.228 12,700 +51 0.06% 3,254,102
2014-03-31 2014-03-27 244.493 12,649 +276 0.06% 3,092,590
2014-03-28 2014-03-26 254.273 12,373 -225 0.06% 3,146,114
2014-03-27 2014-03-25 256.228 12,598 -51 0.06% 3,227,967
2014-03-26 2014-03-24 268.942 12,649 -30 0.06% 3,401,849
2014-03-25 2014-03-21 271.876 12,679 -716 0.06% 3,447,116
2014-03-24 2014-03-20 251.339 13,395 -205 0.07% 3,366,681
2014-03-21 2014-03-19 258.184 13,600 -102 0.07% 3,511,308
2014-03-20 2014-03-18 256.228 13,702 -123 0.07% 3,510,843
2014-03-18 2014-03-14 253.295 13,825 +52 0.07% 3,501,798
2014-03-17 2014-03-13 254.273 13,773 +736 0.07% 3,502,096
2014-03-14 2014-03-12 260.140 13,037 +286 0.06% 3,391,450
2014-03-13 2014-03-11 271.876 12,751 +102 0.06% 3,466,691
2014-03-12 2014-03-10 266.986 12,649 +818 0.06% 3,377,108
2014-03-11 2014-03-07 270.898 11,831 -388 0.06% 3,204,995
2014-03-10 2014-03-06 267.964 12,219 +174 0.06% 3,274,254
2014-03-07 2014-03-05 274.810 12,045 +296 0.06% 3,310,086
2014-03-05 2014-03-03 268.942 11,749 -51 0.06% 3,159,801
2014-03-04 2014-02-28 261.118 11,800 +153 0.06% 3,081,196
2014-03-03 2014-02-27 272.854 11,647 +31 0.06% 3,177,931
2014-02-28 2014-02-26 274.810 11,616 -174 0.06% 3,192,192
2014-02-27 2014-02-25 269.920 11,790 -102 0.06% 3,182,358
2014-02-26 2014-02-24 284.590 11,892 -102 0.06% 3,384,340
2014-02-25 2014-02-21 287.524 11,994 -808 0.06% 3,448,558
2014-02-24 2014-02-20 272.854 12,802 +726 0.06% 3,493,077
2014-02-21 2014-02-19 267.964 12,076 -941 0.06% 3,235,935
2014-02-20 2014-02-18 259.162 13,017 -368 0.06% 3,373,517
2014-02-19 2014-02-17 265.030 13,385 +900 0.07% 3,547,430
2014-02-18 2014-02-14 249.383 12,485 +348 0.06% 3,113,543
2014-02-17 2014-02-13 249.383 12,137 +306 0.06% 3,026,758
2014-02-14 2014-02-12 246.449 11,831 +103 0.06% 2,915,735
2014-02-13 2014-02-11 251.339 11,728 -225 0.06% 2,947,699
2014-02-12 2014-02-10 242.537 11,953 +521 0.06% 2,899,043
2014-02-11 2014-02-07 244.493 11,432 +307 0.06% 2,795,042
2014-02-10 2014-02-06 245.471 11,125 +41 0.05% 2,730,863
2014-02-07 2014-02-05 252.317 11,084 -655 0.05% 2,796,677
2014-02-06 2014-02-04 259.162 11,739 -153 0.06% 3,042,307
2014-02-05 2014-01-30 265.030 11,892 +31 0.06% 3,151,740
2014-02-04 2014-01-28 257.206 11,861 +214 0.06% 3,050,726
2014-01-29 2014-01-27 254.273 11,647 +512 0.06% 2,961,512
2014-01-28 2014-01-24 266.986 11,135 -3,293 0.05% 2,972,891
2014-01-27 2014-01-23 279.700 14,428 -1,442 0.07% 4,035,509
2014-01-24 2014-01-22 284.590 15,870 +900 0.08% 4,516,438
2014-01-23 2014-01-21 282.634 14,970 +430 0.07% 4,231,027
2014-01-22 2014-01-20 293.391 14,540 -1,861 0.07% 4,265,911
2014-01-21 2014-01-17 288.502 16,401 +1,830 0.08% 4,731,714
2014-01-20 2014-01-16 268.942 14,571 -757 0.07% 3,918,756
2014-01-17 2014-01-15 256.228 15,328 -20 0.07% 3,927,470
2014-01-16 2014-01-14 259.162 15,348 -5,624 0.08% 3,977,625
2014-01-15 2014-01-13 261.118 20,972 -5,961 0.10% 5,476,174
2014-01-14 2014-01-10 254.273 26,933 -430 0.13% 6,848,323
2014-01-13 2014-01-09 240.581 27,363 -828 0.13% 6,583,017
2014-01-10 2014-01-08 253.295 28,191 +879 0.14% 7,140,627
2014-01-09 2014-01-07 256.228 27,312 +2,598 0.13% 6,998,113
2014-01-08 2014-01-06 273.832 24,714 -1,657 0.12% 6,767,483
2014-01-07 2014-01-03 252.317 26,371 +41 0.13% 6,653,841
2014-01-06 2014-01-02 242.537 26,330 -1,943 0.13% 6,385,996
2014-01-03 2013-12-31 237.647 28,273 +9,939 0.14% 6,718,995
2014-01-02 2013-12-27 240.581 18,334 +2,239 0.09% 4,410,811
2013-12-30 2013-12-24 221.022 16,095 -132 0.08% 3,557,341
2013-12-27 2013-12-20 224.933 16,227 -236 0.08% 3,649,994
2013-12-23 2013-12-19 227.867 16,463 +685 0.08% 3,751,380
2013-12-20 2013-12-18 236.669 15,778 +818 0.08% 3,734,164
2013-12-19 2013-12-17 233.735 14,960 +696 0.07% 3,496,678
2013-12-18 2013-12-16 244.493 14,264 -3,671 0.07% 3,487,446
2013-12-17 2013-12-13 251.339 17,935 +1,769 0.09% 4,507,758
2013-12-16 2013-12-12 231.779 16,166 0.08% 3,746,943

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top