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: MORGAN STANLEY HONG KONG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.650 150,000 +0 0.14% 247,500
2025-10-13 2025-10-09 1.730 150,000 +0 0.14% 259,500
2025-10-10 2025-10-08 1.670 150,000 +0 0.14% 250,500
2025-10-09 2025-10-06 1.700 150,000 +110,000 0.14% 255,000
2025-10-02 2025-09-29 1.790 40,000 -20,000 0.04% 71,600
2025-09-30 2025-09-26 1.860 60,000 +30,000 0.05% 111,600
2025-09-29 2025-09-25 1.800 30,000 +5,000 0.03% 54,000
2025-09-12 2025-09-10 1.520 25,000 +5,000 0.03% 38,000
2025-09-09 2025-09-05 1.500 20,000 +10,000 0.02% 30,000
2025-09-05 2025-09-03 1.470 10,000 +5,000 0.01% 14,700
2025-08-29 2025-08-27 1.350 5,000 +5,000 0.01% 6,750
2025-02-20 2025-02-18 1.370 0 -1,000
2025-02-19 2025-02-17 1.270 1,000 -1,000 0.00% 1,270
2025-02-18 2025-02-14 1.270 2,000 -1,000 0.00% 2,540
2025-02-17 2025-02-13 1.220 3,000 -1,000 0.00% 3,660
2025-02-14 2025-02-12 1.250 4,000 -500 0.00% 5,000
2025-02-13 2025-02-11 1.270 4,500 -500 0.01% 5,715
2025-02-12 2025-02-10 1.370 5,000 -500 0.01% 6,850
2025-02-11 2025-02-07 1.380 5,500 -500 0.01% 7,590
2025-02-10 2025-02-06 1.300 6,000 -500 0.01% 7,800
2025-02-07 2025-02-05 1.370 6,500 -500 0.01% 8,905
2025-02-06 2025-02-04 1.250 7,000 -500 0.01% 8,750
2025-02-05 2025-02-03 1.260 7,500 -500 0.01% 9,450
2025-02-04 2025-01-28 1.320 8,000 -2,500 0.01% 10,560
2025-02-03 2025-01-24 1.180 10,500 -4,000 0.01% 12,390
2025-01-27 2025-01-23 1.200 14,500 -6,000 0.02% 17,400
2025-01-24 2025-01-22 1.300 20,500 -7,000 0.03% 26,650
2025-01-23 2025-01-21 1.350 27,500 -6,500 0.03% 37,125
2025-01-22 2025-01-20 1.400 34,000 -8,000 0.04% 47,600
2025-01-21 2025-01-17 1.420 42,000 -4,000 0.05% 59,640
2025-01-20 2025-01-16 1.450 46,000 -10,500 0.06% 66,700
2025-01-17 2025-01-15 1.420 56,500 -11,000 0.07% 80,230
2025-01-16 2025-01-14 1.450 67,500 -8,500 0.08% 97,875
2025-01-14 2025-01-10 1.010 76,000 -2,000 0.09% 76,760
2025-01-06 2025-01-02 1.680 78,000 -3,000 0.10% 131,040
2025-01-03 2024-12-31 1.670 81,000 -3,500 0.10% 135,270
2025-01-02 2024-12-27 1.690 84,500 -1,500 0.11% 142,805
2024-12-23 2024-12-19 1.900 86,000 -500 0.11% 163,400
2024-12-04 2024-12-02 1.160 86,500 -1,000 0.11% 100,340
2024-12-03 2024-11-29 1.170 87,500 -1,000 0.11% 102,375
2024-11-14 2024-11-12 1.230 88,500 -500 0.11% 108,855
2024-10-08 2024-10-04 1.010 89,000 -500 0.11% 89,890
2024-10-04 2024-10-02 0.810 89,500 -500 0.11% 72,495
2024-06-27 2024-06-25 0.740 90,000 +500 0.13% 66,600
2024-06-07 2024-06-05 0.580 89,500 +500 0.13% 51,910
2024-06-06 2024-06-04 0.510 89,000 +500 0.13% 45,390
2024-05-30 2024-05-28 0.590 88,500 +500 0.13% 52,215
2024-05-21 2024-05-17 0.640 88,000 +500 0.13% 56,320
2024-05-17 2024-05-14 0.670 87,500 +120 0.13% 58,625
2024-04-29 2024-04-25 0.420 87,380 +500 0.13% 36,700
2024-04-16 2024-04-12 0.530 86,880 +500 0.13% 46,046
2023-11-23 2023-11-21 1.330 86,380 -500 0.13% 114,885
2023-11-03 2023-11-01 1.190 86,880 -500 0.13% 103,387
2023-09-29 2023-09-27 0.760 87,380 -500 0.13% 66,409
2023-09-28 2023-09-26 0.780 87,880 -500 0.13% 68,546
2023-09-25 2023-09-21 0.800 88,380 -500 0.13% 70,704
2023-09-21 2023-09-19 0.810 88,880 -500 0.13% 71,993
2023-09-19 2023-09-15 0.820 89,380 -500 0.13% 73,292
2023-09-18 2023-09-14 0.900 89,880 -500 0.13% 80,892
2023-09-14 2023-09-12 0.820 90,380 -500 0.14% 74,112
2023-09-07 2023-09-05 0.920 90,880 -500 0.14% 83,610
2023-08-11 2023-08-09 1.250 91,380 +500 0.14% 114,225
2023-07-27 2023-07-25 1.280 90,880 -500 0.14% 116,326
2023-07-24 2023-07-20 1.170 91,380 -500 0.14% 106,915
2023-07-19 2023-07-14 1.290 91,880 +500 0.14% 118,525
2023-07-13 2023-07-11 1.200 91,380 -500 0.14% 109,656
2023-07-11 2023-07-07 1.200 91,880 -500 0.14% 110,256
2023-07-07 2023-07-05 1.090 92,380 -500 0.14% 100,694
2023-07-06 2023-07-04 1.120 92,880 -500 0.14% 104,026
2023-06-30 2023-06-28 1.140 93,380 -500 0.14% 106,453
2023-06-26 2023-06-21 1.180 93,880 -500 0.14% 110,778
2023-06-01 2023-05-30 1.320 94,380 -500 0.14% 124,582
2023-05-31 2023-05-29 1.380 94,880 -500 0.14% 130,934
2023-05-29 2023-05-24 1.200 95,380 -500 0.14% 114,456
2023-05-25 2023-05-23 1.150 95,880 -500 0.14% 110,262
2023-05-22 2023-05-18 1.300 96,380 -500 0.14% 125,294
2023-05-19 2023-05-17 1.180 96,880 -500 0.15% 114,318
2023-05-18 2023-05-16 1.180 97,380 -500 0.15% 114,908
2023-05-17 2023-05-15 1.230 97,880 -500 0.15% 120,392
2023-05-16 2023-05-12 1.290 98,380 -500 0.15% 126,910
2023-05-15 2023-05-11 1.300 98,880 -500 0.15% 128,544
2023-05-12 2023-05-10 1.210 99,380 -500 0.15% 120,250
2023-05-11 2023-05-09 1.250 99,880 -500 0.15% 124,850
2023-05-10 2023-05-08 1.300 100,380 -500 0.15% 130,494
2023-05-08 2023-05-04 1.410 100,880 -500 0.15% 142,241
2023-05-04 2023-05-02 1.500 101,380 -500 0.15% 152,070
2023-04-19 2023-04-17 1.500 101,880 -500 0.15% 152,820
2023-04-18 2023-04-14 1.490 102,380 -500 0.15% 152,546
2023-04-12 2023-04-06 1.330 102,880 -500 0.15% 136,830
2023-04-11 2023-04-04 1.370 103,380 -500 0.15% 141,631
2023-03-23 2023-03-21 1.220 103,880 -500 0.19% 126,734
2023-03-17 2023-03-15 1.260 104,380 -500 0.19% 131,519
2023-03-15 2023-03-13 1.350 104,880 -500 0.19% 141,588
2023-03-14 2023-03-10 1.370 105,380 -500 0.19% 144,371
2023-03-06 2023-03-02 1.380 105,880 -900 0.19% 146,114
2023-02-23 2023-02-21 1.520 106,780 -500 0.19% 162,306
2023-02-13 2023-02-09 1.500 107,280 -500 0.19% 160,920
2023-02-10 2023-02-08 1.590 107,780 +900 0.19% 171,370
2023-02-09 2023-02-07 1.590 106,880 -500 0.19% 169,939
2023-01-27 2023-01-20 1.870 107,380 -500 0.19% 200,801
2023-01-11 2023-01-09 1.740 107,880 -500 0.19% 187,711
2023-01-06 2023-01-04 1.560 108,380 -500 0.19% 169,073
2022-12-02 2022-11-30 0.960 108,880 -500 0.20% 104,525
2022-11-30 2022-11-28 0.950 109,380 -500 0.20% 103,911
2022-11-29 2022-11-25 1.000 109,880 -500 0.20% 109,880
2022-11-28 2022-11-24 1.000 110,380 -500 0.20% 110,380
2022-11-25 2022-11-23 0.950 110,880 -500 0.20% 105,336
2022-09-19 2022-09-15 1.080 111,380 -500 0.20% 120,290
2022-07-27 2022-07-25 1.460 111,880 +500 0.20% 163,345
2022-06-23 2022-06-21 1.550 111,380 +500 0.20% 172,639
2022-02-18 2022-02-16 1.400 110,880 +700 0.24% 155,232
2022-02-14 2022-02-10 1.590 110,180 -700 0.24% 175,186
2022-02-04 2022-01-27 1.400 110,880 -500 0.24% 155,232
2021-12-10 2021-12-08 1.580 111,380 -500 0.24% 175,980
2021-12-06 2021-12-02 1.690 111,880 -591 0.24% 189,077
2021-11-09 2021-11-05 1.600 112,471 +500 0.29% 179,954
2021-10-18 2021-10-12 1.550 111,971 -500 0.29% 173,555
2021-05-12 2021-05-10 2.490 112,471 -500 0.29% 280,053
2021-04-29 2021-04-27 2.500 112,971 -500 0.29% 282,428
2021-04-28 2021-04-26 2.550 113,471 -500 0.29% 289,351
2021-04-27 2021-04-23 2.500 113,971 -500 0.30% 284,928
2021-03-16 2021-03-12 3.900 114,471 -500 0.30% 446,437
2021-02-22 2021-02-18 4.000 114,971 -500 0.30% 459,884
2021-02-18 2021-02-16 3.950 115,471 -500 0.30% 456,110
2021-02-17 2021-02-11 4.050 115,971 -500 0.30% 469,683
2021-01-29 2021-01-27 4.050 116,471 -500 0.30% 471,708
2021-01-27 2021-01-25 4.300 116,971 -500 0.30% 502,975
2021-01-25 2021-01-21 4.350 117,471 -500 0.30% 510,999
2021-01-13 2021-01-11 3.950 117,971 -1,000 0.31% 465,985
2020-12-18 2020-12-16 4.800 118,971 -220 0.31% 571,061
2020-12-17 2020-12-15 4.600 119,191 -150 0.31% 548,279
2020-12-16 2020-12-14 4.450 119,341 -160 0.31% 531,067
2020-12-10 2020-12-08 4.400 119,501 -190 0.31% 525,804
2020-12-08 2020-12-04 4.400 119,691 -50 0.31% 526,640
2020-12-07 2020-12-03 4.500 119,741 -50 0.31% 538,835
2020-12-04 2020-12-02 4.300 119,791 -70 0.31% 515,101
2020-12-03 2020-12-01 4.500 119,861 -100 0.31% 539,375
2020-12-01 2020-11-27 4.500 119,961 -60 0.31% 539,825
2020-11-30 2020-11-26 4.300 120,021 -70 0.31% 516,090
2020-11-26 2020-11-24 4.400 120,091 -140 0.31% 528,400
2020-11-25 2020-11-23 4.400 120,231 -140 0.31% 529,016
2020-11-24 2020-11-20 4.500 120,371 -140 0.31% 541,670
2020-11-23 2020-11-19 4.300 120,511 -170 0.31% 518,197
2020-11-20 2020-11-18 4.500 120,681 -160 0.31% 543,065
2020-11-19 2020-11-17 4.300 120,841 -110 0.31% 519,616
2020-11-18 2020-11-16 4.400 120,951 -130 0.31% 532,184
2020-11-17 2020-11-13 4.400 121,081 -140 0.31% 532,756
2020-11-16 2020-11-12 4.300 121,221 -130 0.31% 521,250
2020-11-13 2020-11-11 4.400 121,351 -110 0.31% 533,944
2020-11-12 2020-11-10 4.300 121,461 -110 0.31% 522,282
2020-11-11 2020-11-09 4.400 121,571 -120 0.31% 534,912
2020-11-10 2020-11-06 4.300 121,691 -90 0.32% 523,271
2020-11-06 2020-11-04 4.100 121,781 -30 0.32% 499,302
2020-11-05 2020-11-03 4.300 121,811 -90 0.32% 523,787
2020-11-04 2020-11-02 4.400 121,901 -100 0.32% 536,364
2020-10-30 2020-10-28 4.500 122,001 -130 0.32% 549,005
2020-10-23 2020-10-21 4.400 122,131 -130 0.32% 537,376
2020-10-22 2020-10-20 4.300 122,261 -130 0.32% 525,722
2020-10-21 2020-10-19 4.300 122,391 -250 0.32% 526,281
2020-10-20 2020-10-16 4.400 122,641 -280 0.32% 539,620
2020-10-19 2020-10-15 4.300 122,921 -200 0.32% 528,560
2020-10-09 2020-10-07 4.700 123,121 -70 0.32% 578,669
2020-09-30 2020-09-28 5.800 123,191 -190 0.32% 714,508
2020-09-28 2020-09-24 6.300 123,381 -320 0.32% 777,300
2020-09-24 2020-09-22 6.600 123,701 -320 0.32% 816,427
2020-09-23 2020-09-21 6.500 124,021 -420 0.32% 806,137
2020-09-22 2020-09-18 6.700 124,441 -550 0.32% 833,755
2020-09-18 2020-09-16 6.600 124,991 -1,110 0.32% 824,941
2020-09-17 2020-09-15 6.700 126,101 -550 0.33% 844,877
2020-09-16 2020-09-14 6.300 126,651 -1,370 0.33% 797,901
2020-09-10 2020-09-08 5.600 128,021 -2,220 0.33% 716,918
2020-09-09 2020-09-07 5.900 130,241 -1,870 0.34% 768,422
2020-09-08 2020-09-04 6.800 132,111 -870 0.34% 898,355
2020-09-07 2020-09-03 6.700 132,981 -770 0.34% 890,973
2020-09-04 2020-09-02 6.500 133,751 -460 0.35% 869,382
2020-09-03 2020-09-01 6.600 134,211 -740 0.35% 885,793
2020-09-02 2020-08-31 6.200 134,951 -600 0.35% 836,696
2020-09-01 2020-08-28 6.000 135,551 -650 0.35% 813,306
2020-08-31 2020-08-27 6.100 136,201 -270 0.35% 830,826
2020-08-28 2020-08-26 5.600 136,471 -720 0.35% 764,238
2020-08-27 2020-08-25 5.600 137,191 -430 0.36% 768,270
2020-08-26 2020-08-24 5.500 137,621 -290 0.36% 756,916
2020-08-25 2020-08-21 5.500 137,911 -320 0.36% 758,511
2020-08-24 2020-08-20 5.400 138,231 -320 0.36% 746,447
2020-08-20 2020-08-18 5.500 138,551 -730 0.36% 762,031
2020-08-19 2020-08-17 5.500 139,281 -310 0.36% 766,046
2020-08-18 2020-08-14 5.200 139,591 -240 0.36% 725,873
2020-08-17 2020-08-13 5.300 139,831 -250 0.36% 741,104
2020-08-14 2020-08-12 5.300 140,081 -430 0.36% 742,429
2020-08-11 2020-08-07 5.200 140,511 -280 0.36% 730,657
2020-08-10 2020-08-06 5.300 140,791 -360 0.36% 746,192
2020-08-07 2020-08-05 5.200 141,151 -780 0.37% 733,985
2020-08-06 2020-08-04 5.300 141,931 -890 0.37% 752,234
2020-08-05 2020-08-03 5.200 142,821 -320 0.37% 742,669
2020-08-04 2020-07-31 5.100 143,141 -100 0.37% 730,019
2020-07-29 2020-07-27 5.400 143,241 +16,100 0.37% 773,501
2020-07-28 2020-07-24 5.000 127,141 +12,750 0.33% 635,705
2020-07-27 2020-07-23 5.400 114,391 +16,440 0.30% 617,711
2020-07-24 2020-07-22 5.200 97,951 -460 0.25% 509,345
2020-07-22 2020-07-20 5.400 98,411 -340 0.25% 531,419
2020-07-16 2020-07-14 5.300 98,751 -300 0.26% 523,380
2020-07-08 2020-07-06 4.600 99,051 -40 0.26% 455,635
2020-07-07 2020-07-03 4.300 99,091 -60 0.26% 426,091
2020-07-06 2020-07-02 4.500 99,151 -70 0.26% 446,180
2020-06-24 2020-06-22 4.700 99,221 +80 0.26% 466,339
2020-06-17 2020-06-15 4.600 99,141 +80 0.26% 456,049
2020-06-05 2020-06-03 4.800 99,061 +90 0.26% 475,493
2020-05-25 2020-05-21 4.900 98,971 +230 0.26% 484,958
2020-05-22 2020-05-20 5.000 98,741 +240 0.26% 493,705
2020-05-21 2020-05-19 5.200 98,501 +330 0.25% 512,205
2020-05-20 2020-05-18 5.100 98,171 +350 0.25% 500,672
2020-05-05 2020-04-29 5.000 97,821 +220 0.25% 489,105
2020-05-04 2020-04-28 4.900 97,601 +270 0.25% 478,245
2020-04-27 2020-04-23 4.900 97,331 +260 0.25% 476,922
2020-04-23 2020-04-21 4.700 97,071 +270 0.25% 456,234
2020-04-22 2020-04-20 5.000 96,801 +350 0.25% 484,005
2020-04-21 2020-04-17 5.000 96,451 +400 0.25% 482,255
2020-04-20 2020-04-16 5.000 96,051 +380 0.25% 480,255
2020-04-17 2020-04-15 5.100 95,671 +320 0.25% 487,922
2020-04-16 2020-04-14 5.100 95,351 +360 0.25% 486,290
2020-04-15 2020-04-09 5.100 94,991 +250 0.25% 484,454
2020-04-14 2020-04-08 5.300 94,741 +370 0.25% 502,127
2020-04-09 2020-04-07 5.200 94,371 +300 0.24% 490,729
2020-04-08 2020-04-06 5.500 94,071 +160 0.24% 517,391
2020-04-07 2020-04-03 5.500 93,911 +940 0.24% 516,511
2020-04-03 2020-04-01 5.800 92,971 +760 0.24% 539,232
2020-03-26 2020-03-24 5.400 92,211 +1,660 0.24% 497,939
2020-03-18 2020-03-16 5.400 90,551 +1,950 0.23% 488,975
2020-03-17 2020-03-13 5.800 88,601 +880 0.23% 513,886
2020-03-16 2020-03-12 6.100 87,721 -2,700 0.23% 535,098
2020-03-13 2020-03-11 6.800 90,421 +2,750 0.23% 614,863
2020-03-12 2020-03-10 6.900 87,671 +1,120 0.23% 604,930
2020-03-11 2020-03-09 6.800 86,551 +2,420 0.22% 588,547
2020-03-10 2020-03-06 7.000 84,131 -2,630 0.22% 588,917
2020-03-06 2020-03-04 6.000 86,761 +1,830 0.22% 520,566
2020-03-03 2020-02-28 6.200 84,931 +5,510 0.22% 526,572
2020-03-02 2020-02-27 6.500 79,421 +5,050 0.21% 516,237
2020-02-28 2020-02-26 7.100 74,371 +3,590 0.19% 528,034
2020-02-27 2020-02-25 7.200 70,781 +5,210 0.18% 509,623
2020-02-26 2020-02-24 7.100 65,571 +6,010 0.17% 465,554
2020-02-25 2020-02-21 7.300 59,561 +2,680 0.15% 434,795
2020-02-24 2020-02-20 7.200 56,881 +3,040 0.15% 409,543
2020-02-19 2020-02-17 7.500 53,841 +6,410 0.14% 403,808
2020-02-18 2020-02-14 7.800 47,431 +6,040 0.12% 369,962
2020-02-17 2020-02-13 8.300 41,391 +6,200 0.11% 343,545
2020-02-14 2020-02-12 7.600 35,191 +3,500 0.09% 267,452
2020-02-13 2020-02-11 9.000 31,691 +2,180 0.08% 285,219
2020-02-12 2020-02-10 5.600 29,511 +3,090 0.08% 165,262
2020-02-11 2020-02-07 5.900 26,421 +4,160 0.07% 155,884
2020-02-10 2020-02-06 6.200 22,261 +3,210 0.06% 138,018
2020-02-07 2020-02-05 6.400 19,051 +1,580 0.05% 121,926
2020-02-06 2020-02-04 6.500 17,471 +650 0.05% 113,562
2020-02-03 2020-01-30 12.300 16,821 +570 0.04% 206,898
2020-01-31 2020-01-29 4.700 16,251 +600 0.04% 76,380
2020-01-30 2020-01-24 4.100 15,651 +310 0.04% 64,169
2020-01-29 2020-01-22 4.200 15,341 +490 0.04% 64,432
2020-01-23 2020-01-21 4.200 14,851 +530 0.04% 62,374
2020-01-22 2020-01-20 4.400 14,321 +530 0.04% 63,012
2020-01-21 2020-01-17 4.500 13,791 +530 0.04% 62,060
2020-01-20 2020-01-16 4.400 13,261 +570 0.03% 58,348
2020-01-17 2020-01-15 4.400 12,691 +550 0.03% 55,840
2020-01-16 2020-01-14 4.400 12,141 +420 0.03% 53,420
2020-01-15 2020-01-13 4.500 11,721 +760 0.03% 52,745
2020-01-14 2020-01-10 4.300 10,961 +870 0.03% 47,132
2020-01-13 2020-01-09 4.400 10,091 +1,060 0.03% 44,400
2020-01-10 2020-01-08 4.300 9,031 +1,070 0.02% 38,833
2020-01-09 2020-01-07 4.500 7,961 +1,170 0.02% 35,825
2020-01-08 2020-01-06 4.300 6,791 +1,220 0.02% 29,201
2019-12-23 2019-12-19 4.900 5,571 +100 0.01% 27,298
2019-12-19 2019-12-17 5.100 5,471 +460 0.01% 27,902
2019-12-18 2019-12-16 4.900 5,011 +330 0.01% 24,554
2019-12-17 2019-12-13 5.000 4,681 +80 0.01% 23,405
2019-12-16 2019-12-12 15.800 4,601 +70 0.01% 72,696
2019-12-13 2019-12-11 15.200 4,531 +90 0.01% 68,871
2019-12-12 2019-12-10 12.000 4,441 +70 0.01% 53,292
2019-12-11 2019-12-09 9.900 4,371 +60 0.01% 43,273
2019-12-10 2019-12-06 9.700 4,311 +60 0.01% 41,817
2019-12-09 2019-12-05 9.100 4,251 +30 0.01% 38,684
2019-12-06 2019-12-04 9.400 4,221 +40 0.01% 39,677
2019-12-05 2019-12-03 8.700 4,181 +20 0.01% 36,375
2019-12-04 2019-12-02 8.800 4,161 +20 0.01% 36,617
2019-12-02 2019-11-28 8.600 4,141 +20 0.01% 35,613
2019-11-29 2019-11-27 9.000 4,121 +20 0.01% 37,089
2019-11-28 2019-11-26 9.500 4,101 +10 0.01% 38,960
2019-11-15 2019-11-13 9.000 4,091 +60 0.01% 36,819
2019-11-14 2019-11-12 9.000 4,031 +50 0.01% 36,279
2019-11-13 2019-11-11 9.500 3,981 +410 0.01% 37,820
2019-11-12 2019-11-08 9.700 3,571 +50 0.01% 34,639
2019-11-11 2019-11-07 9.600 3,521 +60 0.01% 33,802
2019-11-08 2019-11-06 9.300 3,461 +30 0.01% 32,187
2019-11-07 2019-11-05 11.100 3,431 +70 0.01% 38,084
2019-11-04 2019-10-31 11.600 3,361 +80 0.01% 38,988
2019-11-01 2019-10-30 11.000 3,281 -380 0.01% 36,091
2019-10-29 2019-10-25 10.600 3,661 +60 0.01% 38,807
2019-10-28 2019-10-24 10.700 3,601 +20 0.01% 38,531
2019-10-24 2019-10-22 8.400 3,581 +40 0.01% 30,080
2019-10-23 2019-10-21 8.900 3,541 +40 0.01% 31,515
2019-10-22 2019-10-18 9.200 3,501 +40 0.01% 32,209
2019-10-21 2019-10-17 9.800 3,461 +20 0.01% 33,918
2019-10-18 2019-10-16 10.100 3,441 +20 0.01% 34,754
2019-10-15 2019-10-11 10.000 3,421 +10 0.01% 34,210
2019-10-14 2019-10-10 10.400 3,411 +20 0.01% 35,474
2019-10-11 2019-10-09 10.100 3,391 +20 0.01% 34,249
2019-10-10 2019-10-08 10.100 3,371 +20 0.01% 34,047
2019-10-09 2019-10-04 10.000 3,351 +40 0.01% 33,510
2019-10-08 2019-10-03 10.200 3,311 +30 0.01% 33,772
2019-10-04 2019-10-02 9.700 3,281 +39 0.01% 31,826
2019-10-03 2019-09-30 9.700 3,242 +50 0.01% 31,447
2019-10-02 2019-09-27 10.300 3,192 +60 0.01% 32,878
2019-09-30 2019-09-26 10.900 3,132 +70 0.01% 34,139
2019-09-27 2019-09-25 11.100 3,062 +70 0.01% 33,988
2019-09-26 2019-09-24 11.000 2,992 +60 0.01% 32,912
2019-09-25 2019-09-23 11.900 2,932 +80 0.01% 34,891
2019-09-24 2019-09-20 11.800 2,852 +60 0.01% 33,654
2019-09-23 2019-09-19 11.700 2,792 +110 0.01% 32,666
2019-09-20 2019-09-18 11.900 2,682 +90 0.01% 31,916
2019-09-19 2019-09-17 12.000 2,592 +130 0.01% 31,104
2019-09-18 2019-09-16 12.100 2,462 +130 0.01% 29,790
2019-09-17 2019-09-13 12.400 2,332 +150 0.01% 28,917
2019-09-16 2019-09-12 11.800 2,182 +130 0.01% 25,748
2019-09-13 2019-09-11 12.100 2,052 +110 0.01% 24,829
2019-09-12 2019-09-10 12.300 1,942 +160 0.01% 23,887
2019-09-11 2019-09-09 12.400 1,782 +270 0.00% 22,097
2019-09-10 2019-09-06 12.400 1,512 +260 0.00% 18,749
2019-09-09 2019-09-05 12.400 1,252 +200 0.00% 15,525
2019-09-06 2019-09-04 12.600 1,052 +240 0.00% 13,255
2019-09-04 2019-09-02 12.700 812 +160 0.00% 10,312
2019-09-03 2019-08-30 12.700 652 +100 0.00% 8,280
2019-07-22 2019-07-18 13.300 552 -120 0.00% 7,342
2019-07-19 2019-07-17 14.500 672 +120 0.00% 9,744
2019-06-17 2019-06-13 15.100 552 -290 0.00% 8,335
2019-06-14 2019-06-12 14.700 842 +290 0.00% 12,377
2019-06-13 2019-06-11 16.100 552 -7,000 0.00% 8,887
2019-06-12 2019-06-10 16.900 7,552 -9,602 0.02% 127,629
2019-06-11 2019-06-06 17.000 17,154 -1,078 0.05% 291,618
2019-06-10 2019-06-05 16.500 18,232 +381 0.05% 300,828
2019-06-03 2019-05-30 16.800 17,851 +627 0.05% 299,897
2019-05-31 2019-05-29 16.500 17,224 -136 0.05% 284,196
2019-05-30 2019-05-28 16.400 17,360 +746 0.05% 284,704
2019-05-29 2019-05-27 16.500 16,614 +800 0.05% 274,131
2019-05-28 2019-05-24 15.800 15,814 +780 0.04% 249,861
2019-05-27 2019-05-23 15.300 15,034 +290 0.04% 230,020
2019-05-24 2019-05-22 16.000 14,744 +430 0.04% 235,904
2019-05-23 2019-05-21 15.400 14,314 +945 0.05% 220,436
2019-05-22 2019-05-20 16.400 13,369 +11,890 0.04% 219,252
2019-05-10 2019-05-08 14.000 1,479 -60 0.00% 20,706
2019-05-09 2019-05-07 14.200 1,539 +60 0.01% 21,854
2019-04-18 2019-04-16 12.200 1,479 +170 0.00% 18,044
2019-04-16 2019-04-12 12.400 1,309 +390 0.00% 16,232
2019-04-15 2019-04-11 11.600 919 +410 0.00% 10,660
2019-04-08 2019-04-03 13.400 509 -750 0.00% 6,821
2019-04-04 2019-04-02 13.500 1,259 +750 0.00% 16,997
2019-03-28 2019-03-26 13.300 509 -5,000 0.00% 6,770
2019-03-26 2019-03-22 13.300 5,509 +3,050 0.02% 73,270
2019-03-18 2019-03-14 14.200 2,459 -6,000 0.01% 34,918
2019-03-14 2019-03-12 10.400 8,459 -990 0.03% 87,974
2019-03-13 2019-03-11 10.000 9,449 +990 0.03% 94,490
2019-02-08 2019-01-31 6.400 8,459 -1,000 0.03% 54,138
2019-01-14 2019-01-10 6.700 9,459 +1,000 0.03% 63,375
2019-01-08 2019-01-04 6.400 8,459 +310 0.03% 54,138
2019-01-07 2019-01-03 6.200 8,149 +806 0.03% 50,524
2019-01-04 2019-01-02 6.500 7,343 +10 0.02% 47,730
2019-01-03 2018-12-31 6.600 7,333 +10 0.02% 48,398
2019-01-02 2018-12-27 6.600 7,323 +20 0.02% 48,332
2018-12-28 2018-12-24 6.500 7,303 +10 0.02% 47,470
2018-12-27 2018-12-20 6.400 7,293 +2,190 0.02% 46,675
2018-12-18 2018-12-14 7.100 5,103 +20 0.02% 36,231
2018-12-14 2018-12-12 7.100 5,083 +10 0.02% 36,089
2018-12-13 2018-12-11 7.200 5,073 +10 0.02% 36,526
2018-12-12 2018-12-10 7.000 5,063 +14 0.02% 35,441
2018-11-29 2018-11-27 7.000 5,049 +22 0.02% 35,343
2018-11-22 2018-11-20 7.000 5,027 +27 0.02% 35,189
2018-11-12 2018-11-08 7.800 5,000 +1 0.02% 39,000
2018-09-24 2018-09-20 9.000 4,999 -7 0.02% 44,991
2018-08-28 2018-08-24 9.600 5,006 +9 0.02% 48,058
2018-08-27 2018-08-23 9.500 4,997 -3 0.02% 47,472
2018-06-20 2018-06-15 14.000 5,000 -1,800 0.02% 70,000
2018-06-15 2018-06-13 13.700 6,800 -1,344 0.02% 93,160
2018-02-22 2018-02-20 16.500 8,144 -5,000 0.03% 134,376
2018-01-31 2018-01-29 16.500 13,144 -5,000 0.05% 216,876
2018-01-30 2018-01-26 16.900 18,144 +210 0.06% 306,634
2018-01-29 2018-01-25 16.800 17,934 +10 0.06% 301,291
2018-01-26 2018-01-24 16.900 17,924 -2,190 0.06% 302,916
2018-01-23 2018-01-19 17.700 20,114 +4,330 0.07% 356,018
2018-01-16 2018-01-12 17.000 15,784 +4,950 0.06% 268,328
2018-01-15 2018-01-11 17.000 10,834 +2,910 0.04% 184,178
2018-01-09 2018-01-05 16.700 7,924 -230 0.03% 132,331
2018-01-08 2018-01-04 16.800 8,154 +223 0.03% 136,987
2017-12-06 2017-12-04 15.500 7,931 -4,500 0.03% 122,931
2017-12-05 2017-12-01 16.000 12,431 +5,000 0.04% 198,896
2017-11-10 2017-11-08 17.800 7,431 -660 0.03% 132,272
2017-11-09 2017-11-07 17.900 8,091 -570 0.03% 144,829
2017-11-08 2017-11-06 18.200 8,661 -1,160 0.03% 157,630
2017-11-07 2017-11-03 18.900 9,821 -760 0.03% 185,617
2017-11-02 2017-10-31 19.300 10,581 -500 0.04% 204,213
2017-10-30 2017-10-26 20.300 11,081 +760 0.04% 224,944
2017-10-26 2017-10-24 20.800 10,321 +2,890 0.04% 214,677
2017-10-25 2017-10-23 20.700 7,431 +270 0.03% 153,822
2017-10-24 2017-10-20 20.000 7,161 -220 0.03% 143,220
2017-10-20 2017-10-18 20.500 7,381 -6,140 0.03% 151,311
2017-10-19 2017-10-17 17.500 13,521 +600 0.05% 236,618
2017-10-18 2017-10-16 16.900 12,921 +1,480 0.05% 218,365
2017-10-17 2017-10-13 17.000 11,441 +4,060 0.04% 194,497
2017-10-12 2017-10-10 16.300 7,381 -5,600 0.03% 120,310
2017-10-06 2017-10-03 16.000 12,981 +221 0.05% 207,696
2017-09-15 2017-09-13 16.600 12,760 -8,996 0.04% 211,816
2017-09-14 2017-09-12 16.000 21,756 +620 0.08% 348,096
2017-09-13 2017-09-11 15.700 21,136 -3,430 0.07% 331,835
2017-09-07 2017-09-05 17.900 24,566 -590 0.09% 439,731
2017-09-06 2017-09-04 17.700 25,156 -590 0.09% 445,261
2017-09-05 2017-09-01 16.900 25,746 -680 0.09% 435,107
2017-09-04 2017-08-31 17.200 26,426 -680 0.09% 454,527
2017-09-01 2017-08-30 17.000 27,106 -1,480 0.09% 460,802
2017-08-31 2017-08-29 17.500 28,586 -670 0.10% 500,255
2017-08-30 2017-08-28 17.300 29,256 -730 0.10% 506,129
2017-08-29 2017-08-25 16.700 29,986 -730 0.10% 500,766
2017-08-28 2017-08-24 16.500 30,716 -680 0.11% 506,814
2017-08-25 2017-08-22 16.600 31,396 -830 0.11% 521,174
2017-08-24 2017-08-21 16.800 32,226 -860 0.11% 541,397
2017-08-22 2017-08-18 16.500 33,086 -860 0.12% 545,919
2017-08-21 2017-08-17 16.600 33,946 -890 0.12% 563,504
2017-08-18 2017-08-16 16.600 34,836 -890 0.12% 578,278
2017-08-17 2017-08-15 16.600 35,726 -1,070 0.12% 593,052
2017-08-16 2017-08-14 16.600 36,796 -1,210 0.13% 610,814
2017-08-15 2017-08-11 16.500 38,006 -1,210 0.13% 627,099
2017-08-14 2017-08-10 16.900 39,216 -1,300 0.14% 662,750
2017-08-11 2017-08-09 17.100 40,516 -1,370 0.14% 692,824
2017-08-10 2017-08-08 17.200 41,886 -1,510 0.15% 720,439
2017-08-09 2017-08-07 17.200 43,396 +16,450 0.15% 746,411
2017-08-08 2017-08-04 17.000 26,946 -1,550 0.09% 458,082
2017-08-07 2017-08-03 17.400 28,496 -1,820 0.10% 495,830
2017-08-04 2017-08-02 17.500 30,316 -2,600 0.11% 530,530
2017-08-03 2017-08-01 17.500 32,916 -748 0.12% 576,030
2017-08-02 2017-07-31 17.200 33,664 -11,454 0.12% 579,021
2017-08-01 2017-07-28 17.200 45,118 -12,342 0.16% 776,030
2017-07-31 2017-07-27 17.300 57,460 +20,167 0.20% 994,058
2017-07-28 2017-07-26 17.100 37,293 -7,210 0.13% 637,710
2017-07-27 2017-07-25 17.400 44,503 -1,190 0.16% 774,352
2017-07-26 2017-07-24 17.300 45,693 +1,323 0.16% 790,489
2017-07-17 2017-07-13 17.500 44,370 -12,710 0.16% 776,475
2017-07-14 2017-07-12 17.200 57,080 +8,452 0.20% 981,776
2017-07-10 2017-07-06 19.600 48,628 -6,970 0.17% 953,109
2017-07-05 2017-07-03 20.700 55,598 +9,730 0.19% 1,150,879
2017-07-04 2017-06-30 21.400 45,868 +2,640 0.16% 981,575
2017-07-03 2017-06-29 22.400 43,228 +5,800 0.15% 968,307
2017-06-30 2017-06-28 22.100 37,428 +9,920 0.13% 827,159
2017-06-29 2017-06-27 22.000 27,508 -2,656 0.10% 605,176
2017-06-28 2017-06-26 22.000 30,164 -16,870 0.11% 663,608
2017-06-22 2017-06-20 23.300 47,034 +15,500 0.16% 1,095,892
2017-06-21 2017-06-19 22.800 31,534 -4,750 0.11% 718,975
2017-06-20 2017-06-16 22.200 36,284 +6,210 0.15% 805,505
2017-06-19 2017-06-15 20.900 30,074 -2,780 0.13% 628,547
2017-06-16 2017-06-14 20.300 32,854 -5,320 0.14% 666,936
2017-06-15 2017-06-13 19.600 38,174 -4,460 0.16% 748,210
2017-06-14 2017-06-12 19.300 42,634 -2,830 0.18% 822,836
2017-06-13 2017-06-09 20.500 45,464 +9,746 0.19% 932,012
2017-06-12 2017-06-08 18.000 35,718 -15,330 0.15% 642,924
2017-06-09 2017-06-07 19.300 51,048 -11,430 0.21% 985,226
2017-06-08 2017-06-06 19.700 62,478 -10 0.26% 1,230,817
2017-06-07 2017-06-05 20.500 62,488 -1,910 0.26% 1,281,004
2017-06-06 2017-06-02 20.700 64,398 -8,700 0.27% 1,333,039
2017-06-05 2017-06-01 21.700 73,098 -1,800 0.30% 1,586,227
2017-06-02 2017-05-31 19.100 74,898 -19,160 0.31% 1,430,552
2017-05-31 2017-05-26 19.400 94,058 -38,200 0.39% 1,824,725
2017-05-29 2017-05-25 19.500 132,258 -38,410 0.55% 2,579,031
2017-05-26 2017-05-24 19.800 170,668 -58,350 0.71% 3,379,226
2017-05-25 2017-05-23 20.100 229,018 -76,820 0.95% 4,603,262
2017-05-24 2017-05-22 22.000 305,838 -960 1.27% 6,728,436
2017-05-23 2017-05-19 22.500 306,798 -1,610 1.28% 6,902,955
2017-05-22 2017-05-18 22.900 308,408 +1,320 1.29% 7,062,543
2017-05-19 2017-05-17 23.300 307,088 -3,730 1.28% 7,155,150
2017-05-17 2017-05-15 24.000 310,818 -2,190 1.30% 7,459,632
2017-05-16 2017-05-12 23.400 313,008 -4,200 1.30% 7,324,387
2017-05-15 2017-05-11 23.900 317,208 +270 1.32% 7,581,271
2017-05-12 2017-05-10 23.900 316,938 +80 1.32% 7,574,818
2017-05-11 2017-05-09 24.500 316,858 -650 1.32% 7,763,021
2017-05-10 2017-05-08 24.200 317,508 -740 1.32% 7,683,694
2017-05-09 2017-05-05 24.800 318,248 +5,100 1.33% 7,892,550
2017-05-08 2017-05-04 24.400 313,148 +1,200 1.30% 7,640,811
2017-05-05 2017-05-02 24.300 311,948 -1,450 1.30% 7,580,336
2017-05-04 2017-04-28 24.500 313,398 +1,630 1.31% 7,678,251
2017-05-02 2017-04-27 24.500 311,768 -1,750 1.30% 7,638,316
2017-04-28 2017-04-26 25.000 313,518 -1,270 1.31% 7,837,950
2017-04-27 2017-04-25 25.500 314,788 -1,030 1.31% 8,027,094
2017-04-25 2017-04-21 24.800 315,818 -7,630 1.32% 7,832,286
2017-04-24 2017-04-20 25.500 323,448 -4,730 1.35% 8,247,924
2017-04-21 2017-04-19 25.000 328,178 -4,460 1.37% 8,204,450
2017-04-20 2017-04-18 24.500 332,638 -320 1.39% 8,149,631
2017-04-19 2017-04-13 26.000 332,958 -520 1.39% 8,656,908
2017-04-13 2017-04-11 26.000 333,478 -4,630 1.39% 8,670,428
2017-04-07 2017-04-05 28.000 338,108 -490 1.41% 9,467,024
2017-04-05 2017-03-31 27.500 338,598 -1,000 1.41% 9,311,445
2017-04-03 2017-03-30 28.000 339,598 +70 1.41% 9,508,744
2017-03-31 2017-03-29 28.000 339,528 +6,810 1.41% 9,506,784
2017-03-29 2017-03-27 28.500 332,718 -3,500 1.39% 9,482,463
2017-03-28 2017-03-24 28.500 336,218 -2,770 1.40% 9,582,213
2017-03-27 2017-03-23 29.500 338,988 -11,710 1.41% 10,000,146
2017-03-24 2017-03-22 29.000 350,698 +200 1.46% 10,170,242
2017-03-23 2017-03-21 29.000 350,498 +870 1.46% 10,164,442
2017-03-22 2017-03-20 29.500 349,628 -13,821 1.46% 10,314,026
2017-03-21 2017-03-17 29.000 363,449 +45,305 1.51% 10,540,021
2017-03-20 2017-03-16 28.500 318,144 +12,671 1.33% 9,067,104
2017-03-17 2017-03-15 28.000 305,473 +4,336 1.27% 8,553,244
2017-03-16 2017-03-14 28.500 301,137 -771 1.25% 8,582,405
2017-03-15 2017-03-13 28.500 301,908 -1,780 1.26% 8,604,378
2017-03-14 2017-03-10 28.500 303,688 -2,560 1.27% 8,655,108
2017-03-13 2017-03-09 29.000 306,248 -1,240 1.28% 8,881,192
2017-03-10 2017-03-08 29.000 307,488 +318 1.28% 8,917,152
2017-03-09 2017-03-07 29.000 307,170 +1,842 1.28% 8,907,930
2017-03-08 2017-03-06 29.000 305,328 +6,098 1.27% 8,854,512
2017-03-07 2017-03-03 29.000 299,230 -96 1.25% 8,677,670
2017-03-06 2017-03-02 29.500 299,326 -460 1.25% 8,830,117
2017-03-03 2017-03-01 31.000 299,786 +978 1.25% 9,293,366
2017-03-02 2017-02-28 29.500 298,808 -42,820 1.25% 8,814,836
2017-02-24 2017-02-22 30.000 341,628 +6,950 1.42% 10,248,840
2017-02-22 2017-02-20 30.000 334,678 -19,313 1.39% 10,040,340
2017-02-21 2017-02-17 30.000 353,991 -470 1.47% 10,619,730
2017-02-17 2017-02-15 31.000 354,461 -229 1.48% 10,988,291
2017-02-15 2017-02-13 31.000 354,690 +19,377 1.48% 10,995,390
2017-02-14 2017-02-10 31.000 335,313 +847 1.40% 10,394,703
2017-02-13 2017-02-09 30.500 334,466 -2,960 1.39% 10,201,213
2017-02-07 2017-02-03 31.500 337,426 -400 1.41% 10,628,919
2017-02-02 2017-01-27 33.000 337,826 -350 1.41% 11,148,258
2017-02-01 2017-01-25 32.000 338,176 -12,480 1.41% 10,821,632
2017-01-26 2017-01-24 31.500 350,656 -7,190 1.46% 11,045,664
2017-01-25 2017-01-23 30.000 357,846 -3,240 1.49% 10,735,380
2017-01-23 2017-01-19 29.500 361,086 -8,530 1.50% 10,652,037
2017-01-19 2017-01-17 29.500 369,616 +410 1.54% 10,903,672
2017-01-12 2017-01-10 31.500 369,206 +1,090 1.54% 11,629,989
2017-01-10 2017-01-06 33.000 368,116 -6,520 1.53% 12,147,828
2017-01-06 2017-01-04 32.500 374,636 -26,886 1.56% 12,175,670
2017-01-05 2017-01-03 35.500 401,522 +10,638 1.67% 14,254,031
2017-01-04 2016-12-30 35.500 390,884 -672 1.63% 13,876,382
2017-01-03 2016-12-29 34.000 391,556 -40,253 1.63% 13,312,904
2016-12-30 2016-12-28 32.500 431,809 +1,160 1.80% 14,033,793
2016-12-29 2016-12-23 33.000 430,649 +40,729 1.79% 14,211,417
2016-12-28 2016-12-22 32.500 389,920 -42,892 1.62% 12,672,400
2016-12-23 2016-12-21 32.500 432,812 +13,855 1.80% 14,066,390
2016-12-22 2016-12-20 33.000 418,957 -374 1.75% 13,825,581
2016-12-21 2016-12-19 33.000 419,331 -1,720 1.75% 13,837,923
2016-12-20 2016-12-16 33.000 421,051 -13,874 1.75% 13,894,683
2016-12-19 2016-12-15 33.000 434,925 +9,269 1.81% 14,352,525
2016-12-16 2016-12-14 33.500 425,656 -2,210 1.77% 14,259,476
2016-12-15 2016-12-13 34.000 427,866 -8,510 1.78% 14,547,444
2016-12-14 2016-12-12 33.500 436,376 -4,370 1.82% 14,618,596
2016-12-13 2016-12-09 34.500 440,746 -9,280 1.84% 15,205,737
2016-12-12 2016-12-08 36.000 450,026 +4,990 1.88% 16,200,936
2016-12-09 2016-12-07 36.000 445,036 -1,440 1.85% 16,021,296
2016-12-08 2016-12-06 37.500 446,476 -19,466 1.86% 16,742,850
2016-12-07 2016-12-05 38.000 465,942 +1,210 1.94% 17,705,796
2016-12-06 2016-12-02 37.500 464,732 -13,292 1.94% 17,427,450
2016-12-05 2016-12-01 38.500 478,024 +4,050 1.99% 18,403,924
2016-12-02 2016-11-30 38.500 473,974 +15,903 1.97% 18,247,999
2016-12-01 2016-11-29 39.500 458,071 -11,980 1.91% 18,093,805
2016-11-30 2016-11-28 37.000 470,051 -429 1.96% 17,391,887
2016-11-29 2016-11-25 35.500 470,480 +1,140 1.96% 16,702,040
2016-11-24 2016-11-22 34.000 469,340 +14,901 1.96% 15,957,560
2016-11-23 2016-11-21 34.000 454,439 +3,281 1.89% 15,450,926
2016-11-22 2016-11-18 34.500 451,158 -14,713 1.88% 15,564,951
2016-11-21 2016-11-17 36.500 465,871 -1,580 1.94% 17,004,292
2016-11-18 2016-11-16 35.500 467,451 -880 1.95% 16,594,511
2016-11-17 2016-11-15 36.000 468,331 +12,628 1.95% 16,859,916
2016-11-16 2016-11-14 33.000 455,703 -11,150 1.90% 15,038,199
2016-11-15 2016-11-11 34.500 466,853 -3,780 1.95% 16,106,429
2016-11-14 2016-11-10 33.000 470,633 -5,970 1.96% 15,530,889
2016-11-11 2016-11-09 32.500 476,603 -1,782 1.99% 15,489,598
2016-11-10 2016-11-08 33.500 478,385 -10,172 1.99% 16,025,898
2016-11-09 2016-11-07 33.000 488,557 -5,971 2.04% 16,122,381
2016-11-08 2016-11-04 34.000 494,528 -42,770 2.06% 16,813,952
2016-11-07 2016-11-03 34.500 537,298 -15,350 2.24% 18,536,781
2016-11-04 2016-11-02 35.500 552,648 -8,770 2.30% 19,619,004
2016-11-03 2016-11-01 35.500 561,418 -250 2.34% 19,930,339
2016-11-02 2016-10-31 35.000 561,668 -12,820 2.34% 19,658,380
2016-11-01 2016-10-28 35.500 574,488 -25,690 2.39% 20,394,324
2016-10-31 2016-10-27 36.500 600,178 -4,670 2.50% 21,906,497
2016-10-28 2016-10-26 37.000 604,848 -70 2.52% 22,379,376
2016-10-27 2016-10-25 37.500 604,918 -10,440 2.52% 22,684,425
2016-10-26 2016-10-24 36.500 615,358 -14,980 2.56% 22,460,567
2016-10-25 2016-10-20 38.000 630,338 -11,660 2.63% 23,952,844
2016-10-24 2016-10-19 36.500 641,998 -4,360 2.67% 23,432,927
2016-10-20 2016-10-18 36.500 646,358 -260 2.69% 23,592,067
2016-10-19 2016-10-17 36.000 646,618 -3,980 2.69% 23,278,248
2016-10-18 2016-10-14 36.500 650,598 -1,351 2.71% 23,746,827
2016-10-17 2016-10-13 36.500 651,949 +3,020 2.72% 23,796,139
2016-10-14 2016-10-12 37.000 648,929 +1,310 2.70% 24,010,373
2016-10-13 2016-10-11 37.000 647,619 +940 2.70% 23,961,903
2016-10-12 2016-10-07 37.500 646,679 -360 2.69% 24,250,463
2016-10-11 2016-10-06 38.000 647,039 +570 2.70% 24,587,482
2016-10-07 2016-10-05 38.000 646,469 +590 2.69% 24,565,822
2016-10-06 2016-10-04 38.500 645,879 -2,830 2.69% 24,866,342
2016-10-05 2016-10-03 37.000 648,709 +2,910 2.70% 24,002,233
2016-10-04 2016-09-30 37.000 645,799 -32,160 2.69% 23,894,563
2016-09-28 2016-09-26 37.000 677,959 -18,729 2.82% 25,084,483
2016-09-27 2016-09-23 38.500 696,688 +5 2.90% 26,822,488
2016-09-23 2016-09-21 40.000 696,683 -402 2.90% 27,867,320
2016-09-22 2016-09-20 40.000 697,085 +170 2.90% 27,883,400
2016-09-21 2016-09-19 40.000 696,915 -2,330 2.90% 27,876,600
2016-09-20 2016-09-15 40.000 699,245 +240 2.91% 27,969,800
2016-09-19 2016-09-14 39.500 699,005 -830 2.91% 27,610,698
2016-09-15 2016-09-13 39.000 699,835 -1,700 2.92% 27,293,565
2016-09-14 2016-09-12 39.500 701,535 +1,600 2.92% 27,710,633
2016-09-13 2016-09-09 41.500 699,935 -9,380 2.92% 29,047,303
2016-09-12 2016-09-08 43.000 709,315 -4,360 2.96% 30,500,545
2016-09-09 2016-09-07 43.500 713,675 +100 2.97% 31,044,863
2016-09-08 2016-09-06 41.500 713,575 +310 2.97% 29,613,363
2016-09-07 2016-09-05 39.000 713,265 +30 2.97% 27,817,335
2016-09-06 2016-09-02 39.000 713,235 -460 2.97% 27,816,165
2016-09-05 2016-09-01 39.000 713,695 -30 2.97% 27,834,105
2016-09-02 2016-08-31 39.000 713,725 -2,030 2.97% 27,835,275
2016-08-31 2016-08-29 39.500 715,755 +11,358 2.98% 28,272,323
2016-08-30 2016-08-26 40.000 704,397 -428 2.93% 28,175,880
2016-08-29 2016-08-25 41.000 704,825 -33,553 2.94% 28,897,825
2016-08-26 2016-08-24 38.500 738,378 -4,005 3.08% 28,427,553
2016-08-25 2016-08-23 39.000 742,383 -2,068 3.09% 28,952,937
2016-08-24 2016-08-22 40.500 744,451 +2,190 3.10% 30,150,266
2016-08-23 2016-08-19 40.500 742,261 -650 3.09% 30,061,571
2016-08-22 2016-08-18 39.500 742,911 -2,187 3.10% 29,344,985
2016-08-19 2016-08-17 41.500 745,098 -105 3.10% 30,921,567
2016-08-17 2016-08-15 41.500 745,203 -1,381 3.11% 30,925,925
2016-08-16 2016-08-12 42.000 746,584 +954 3.11% 31,356,528
2016-08-15 2016-08-11 42.500 745,630 +124,842 3.11% 31,689,275
2016-08-12 2016-08-10 42.500 620,788 -48,992 2.59% 26,383,490
2016-08-11 2016-08-09 44.000 669,780 +51,980 2.79% 29,470,320
2016-08-10 2016-08-08 43.500 617,800 -9,990 2.57% 26,874,300
2016-08-09 2016-08-05 44.500 627,790 -4,860 2.62% 27,936,655
2016-08-08 2016-08-04 46.000 632,650 -207,660 2.64% 29,101,900
2016-08-05 2016-08-03 42.500 840,310 +7,430 3.50% 35,713,175
2016-08-04 2016-08-01 41.500 832,880 +87,790 3.47% 34,564,520
2016-08-03 2016-07-29 41.500 745,090 -58,660 3.10% 30,921,235
2016-08-01 2016-07-28 43.500 803,750 +9,820 3.35% 34,963,125
2016-07-29 2016-07-27 43.500 793,930 -80,970 3.31% 34,535,955
2016-07-28 2016-07-26 43.000 874,900 +6,020 3.65% 37,620,700
2016-07-27 2016-07-25 41.500 868,880 +10,100 3.62% 36,058,520
2016-07-26 2016-07-22 41.000 858,780 +96,365 3.58% 35,209,980
2016-07-25 2016-07-21 42.500 762,415 -30,428 3.18% 32,402,638
2016-07-22 2016-07-20 41.000 792,843 -62,297 3.30% 32,506,563
2016-07-21 2016-07-19 41.500 855,140 +73,062 3.56% 35,488,310
2016-07-20 2016-07-18 38.500 782,078 -67,282 3.26% 30,110,003
2016-07-19 2016-07-15 39.500 849,360 +90,860 3.54% 33,549,720
2016-07-18 2016-07-14 41.000 758,500 +14,270 3.16% 31,098,500
2016-07-15 2016-07-13 40.500 744,230 -30,199 3.10% 30,141,315
2016-07-14 2016-07-12 42.000 774,429 -68,651 3.23% 32,526,018
2016-07-13 2016-07-11 41.000 843,080 -10,730 3.51% 34,566,280
2016-07-12 2016-07-08 42.500 853,810 -3,360 3.56% 36,286,925
2016-07-11 2016-07-07 42.500 857,170 +6,860 3.57% 36,429,725
2016-07-08 2016-07-06 43.500 850,310 +4,350 3.54% 36,988,485
2016-07-07 2016-07-05 45.000 845,960 +6,910 3.52% 38,068,200
2016-07-06 2016-07-04 46.000 839,050 +94,936 3.50% 38,596,300
2016-07-05 2016-06-30 44.500 744,114 +3,760 3.10% 33,113,073
2016-07-04 2016-06-29 44.500 740,354 -105,195 3.08% 32,945,753
2016-06-30 2016-06-28 44.500 845,549 +330 3.52% 37,626,931
2016-06-29 2016-06-27 46.000 845,219 +7,520 3.52% 38,880,074
2016-06-28 2016-06-24 45.500 837,699 +260 3.49% 38,115,305
2016-06-27 2016-06-23 48.000 837,439 +6,250 3.49% 40,197,072
2016-06-24 2016-06-22 46.500 831,189 +7,950 3.46% 38,650,289
2016-06-23 2016-06-21 46.500 823,239 -13,610 3.43% 38,280,614
2016-06-22 2016-06-20 48.500 836,849 +27,360 3.49% 40,587,177
2016-06-21 2016-06-17 48.500 809,489 +8,470 3.37% 39,260,217
2016-06-20 2016-06-16 44.500 801,019 -3 3.34% 35,645,346
2016-06-17 2016-06-15 46.500 801,022 -3,150 3.34% 37,247,523
2016-06-16 2016-06-14 48.500 804,172 +11,460 3.35% 39,002,342
2016-06-15 2016-06-13 48.500 792,712 +7,180 3.30% 38,446,532
2016-06-14 2016-06-10 53.000 785,532 +30,890 3.27% 41,633,196
2016-06-13 2016-06-08 57.000 754,642 +20,380 3.14% 43,014,594
2016-06-10 2016-06-07 59.000 734,262 +63,035 3.06% 43,321,458
2016-06-08 2016-06-06 61.000 671,227 +45,280 2.80% 40,944,847
2016-06-07 2016-06-03 61.000 625,947 +18,580 2.61% 38,182,767
2016-06-06 2016-06-02 60.000 607,367 -37,882 2.53% 36,442,020
2016-06-03 2016-06-01 54.000 645,249 +35,327 2.69% 34,843,446
2016-06-02 2016-05-31 57.000 609,922 -4,419 2.54% 34,765,554
2016-06-01 2016-05-30 55.000 614,341 +57,954 2.56% 33,788,755
2016-05-31 2016-05-27 57.000 556,387 +25,013 2.32% 31,714,059
2016-05-30 2016-05-26 61.000 531,374 -1,550 2.21% 32,413,814
2016-05-27 2016-05-25 64.000 532,924 +4,957 2.22% 34,107,136
2016-05-26 2016-05-24 64.000 527,967 -7,250 2.20% 33,789,888
2016-05-25 2016-05-23 66.000 535,217 -470 2.23% 35,324,322
2016-05-24 2016-05-20 63.000 535,687 +7,970 2.23% 33,748,281
2016-05-23 2016-05-19 65.000 527,717 +2,010 2.64% 34,301,605
2016-05-20 2016-05-18 66.000 525,707 +1,650 2.63% 34,696,662
2016-05-19 2016-05-17 68.000 524,057 +2,660 2.62% 35,635,876
2016-05-18 2016-05-16 67.000 521,397 -5,550 2.61% 34,933,599
2016-05-17 2016-05-13 69.000 526,947 -12,570 2.63% 36,359,343
2016-05-16 2016-05-12 70.000 539,517 -8,770 2.70% 37,766,190
2016-05-13 2016-05-11 72.000 548,287 -9,540 2.74% 39,476,664
2016-05-12 2016-05-10 71.000 557,827 +42,750 2.79% 39,605,717
2016-05-11 2016-05-09 68.000 515,077 -4,170 2.58% 35,025,236
2016-05-10 2016-05-06 70.000 519,247 -1,960 2.60% 36,347,290
2016-05-09 2016-05-05 80.000 521,207 +3,720 2.61% 41,696,560
2016-05-06 2016-05-04 65.000 517,487 +30,560 2.59% 33,636,655
2016-05-05 2016-05-03 67.000 486,927 +11,567 2.43% 32,624,109
2016-05-04 2016-04-29 70.000 475,360 -4,610 2.38% 33,275,200
2016-05-03 2016-04-28 71.000 479,970 +46,920 2.40% 34,077,870
2016-04-29 2016-04-27 74.000 433,050 -1,190 2.17% 32,045,700
2016-04-28 2016-04-26 78.000 434,240 -6,380 2.17% 33,870,720
2016-04-27 2016-04-25 81.000 440,620 +6,500 2.20% 35,690,220
2016-04-26 2016-04-22 82.000 434,120 -360 2.17% 35,597,840
2016-04-25 2016-04-21 83.000 434,480 -1,120 2.17% 36,061,840
2016-04-22 2016-04-20 83.000 435,600 +24,840 2.18% 36,154,800
2016-04-21 2016-04-19 85.000 410,760 +6,130 2.05% 34,914,600
2016-04-20 2016-04-18 84.000 404,630 +23,030 2.02% 33,988,920
2016-04-19 2016-04-15 84.000 381,600 +53,950 1.91% 32,054,400
2016-04-18 2016-04-14 82.000 327,650 -5,430 1.64% 26,867,300
2016-04-15 2016-04-13 84.000 333,080 +36,510 1.67% 27,978,720
2016-04-14 2016-04-12 86.000 296,570 -17,504 1.48% 25,505,020
2016-04-13 2016-04-11 84.000 314,074 +26,640 1.57% 26,382,216
2016-04-12 2016-04-08 83.000 287,434 +720 1.44% 23,857,022
2016-04-11 2016-04-07 82.000 286,714 +46,330 1.43% 23,510,548
2016-04-08 2016-04-06 80.000 240,384 +1,900 1.20% 19,230,720
2016-04-07 2016-04-05 83.000 238,484 +59,000 1.19% 19,794,172
2016-04-06 2016-04-01 81.000 179,484 -250 0.90% 14,538,204
2016-04-05 2016-03-31 85.000 179,734 +1,374 0.90% 15,277,390
2016-04-01 2016-03-30 82.000 178,360 +1,280 0.89% 14,625,520
2016-03-31 2016-03-29 83.000 177,080 +2,100 0.89% 14,697,640
2016-03-30 2016-03-24 84.000 174,980 +3,710 0.87% 14,698,320
2016-03-29 2016-03-23 88.000 171,270 +3,630 0.86% 15,071,760
2016-03-24 2016-03-22 87.000 167,640 -15,157 0.84% 14,584,680
2016-03-23 2016-03-21 86.000 182,797 +1,400 0.91% 15,720,542
2016-03-22 2016-03-18 88.000 181,397 +7,577 0.91% 15,962,936
2016-03-21 2016-03-17 90.000 173,820 -5,330 0.87% 15,643,800
2016-03-18 2016-03-16 87.000 179,150 +4,540 0.90% 15,586,050
2016-03-17 2016-03-15 90.000 174,610 +13,750 0.87% 15,714,900
2016-03-16 2016-03-14 96.000 160,860 +4,270 0.80% 15,442,560
2016-03-15 2016-03-11 99.000 156,590 +2,840 0.78% 15,502,410
2016-03-14 2016-03-10 105.000 153,750 +3,750 0.77% 16,143,750
2016-03-11 2016-03-09 108.000 150,000 -600 0.75% 16,200,000
2016-03-10 2016-03-08 107.000 150,600 +930 0.75% 16,114,200
2016-03-09 2016-03-07 108.000 149,670 -37,080 0.75% 16,164,360
2016-03-08 2016-03-04 109.000 186,750 -7,170 0.93% 20,355,750
2016-03-07 2016-03-03 110.000 193,920 +30 0.97% 21,331,200
2016-03-04 2016-03-02 110.000 193,890 -9,010 0.97% 21,327,900
2016-03-03 2016-03-01 110.000 202,900 +37,429 1.01% 22,319,000
2016-03-02 2016-02-29 105.000 165,471 -15,641 0.83% 17,374,455
2016-03-01 2016-02-26 126.000 181,112 +26,154 0.91% 22,820,112
2016-02-29 2016-02-25 117.000 154,958 -49,822 0.77% 18,130,086
2016-02-26 2016-02-24 137.000 204,780 +9,730 1.02% 28,054,860
2016-02-25 2016-02-23 140.000 195,050 -42,939 0.98% 27,307,000
2016-02-24 2016-02-22 121.000 237,989 +5,762 1.19% 28,796,669
2016-02-23 2016-02-19 122.000 232,227 +30 1.16% 28,331,694
2016-02-22 2016-02-18 100.000 232,197 +49,060 1.16% 23,219,700
2016-02-19 2016-02-17 94.000 183,137 +50,230 0.92% 17,214,878
2016-02-18 2016-02-16 82.000 132,907 -42,513 0.66% 10,898,374
2016-02-17 2016-02-15 93.000 175,420 +8,530 0.88% 16,314,060
2016-02-16 2016-02-12 99.000 166,890 +14,980 0.83% 16,522,110
2016-02-15 2016-02-11 95.000 151,910 +9 0.76% 14,431,450
2016-02-03 2016-02-01 112.000 151,901 -500 0.76% 17,012,912
2016-02-02 2016-01-29 97.000 152,401 +83,905 0.76% 14,782,897
2016-02-01 2016-01-28 237.000 68,496 -25,737 0.34% 16,233,552
2016-01-28 2016-01-26 247.000 94,233 -2,048,789 0.47% 23,275,551
2016-01-22 2016-01-20 247.000 2,143,022 -6,450 10.72% 529,326,434
2016-01-21 2016-01-19 255.000 2,149,472 +7,806 10.75% 548,115,360
2016-01-19 2016-01-15 251.000 2,141,666 -8,380 10.71% 537,558,166
2016-01-18 2016-01-14 253.000 2,150,046 +5,644 10.75% 543,961,638
2016-01-15 2016-01-13 251.000 2,144,402 -4,530 10.72% 538,244,902
2016-01-14 2016-01-12 251.000 2,148,932 +6,536 10.74% 539,381,932
2016-01-13 2016-01-11 260.000 2,142,396 +2,646 10.71% 557,022,960
2016-01-12 2016-01-08 268.000 2,139,750 +1,590 10.70% 573,453,000
2016-01-11 2016-01-07 269.000 2,138,160 -1,360 10.69% 575,165,040
2016-01-08 2016-01-06 277.000 2,139,520 +19,913 10.70% 592,647,040
2016-01-07 2016-01-05 283.000 2,119,607 -18,016 10.60% 599,848,781
2016-01-06 2016-01-04 287.000 2,137,623 +4,130 10.69% 613,497,801
2016-01-05 2015-12-31 300.000 2,133,493 -3,560 10.67% 640,047,900
2016-01-04 2015-12-29 295.000 2,137,053 +23,583 10.69% 630,430,635
2015-12-30 2015-12-28 288.000 2,113,470 -21,581 10.57% 608,679,360
2015-12-29 2015-12-24 283.000 2,135,051 -2,611 10.68% 604,219,433
2015-12-28 2015-12-22 278.000 2,137,662 +8 10.69% 594,270,036
2015-12-23 2015-12-21 276.000 2,137,654 +1,050 10.69% 589,992,504
2015-12-22 2015-12-18 275.000 2,136,604 -2,925 10.68% 587,566,100
2015-12-21 2015-12-17 280.000 2,139,529 +860 10.70% 599,068,120
2015-12-18 2015-12-16 281.000 2,138,669 +740 10.69% 600,965,989
2015-12-17 2015-12-15 279.000 2,137,929 -1,170 10.69% 596,482,191
2015-12-16 2015-12-14 279.000 2,139,099 +5,590 10.70% 596,808,621
2015-12-15 2015-12-11 269.000 2,133,509 -3,139 10.67% 573,913,921
2015-12-14 2015-12-10 278.000 2,136,648 -10,242 10.68% 593,988,144
2015-12-11 2015-12-09 277.000 2,146,890 +1,631 10.73% 594,688,530
2015-12-10 2015-12-08 283.000 2,145,259 +3,420 10.73% 607,108,297
2015-12-09 2015-12-07 276.000 2,141,839 -2,640 10.71% 591,147,564
2015-12-08 2015-12-04 282.000 2,144,479 -3,050 10.72% 604,743,078
2015-12-07 2015-12-03 282.000 2,147,529 -4,451 10.74% 605,603,178
2015-12-04 2015-12-02 289.000 2,151,980 -1,090 10.76% 621,922,220
2015-12-03 2015-12-01 291.000 2,153,070 -3,700 10.77% 626,543,370
2015-12-02 2015-11-30 291.000 2,156,770 +3,300 10.78% 627,620,070
2015-12-01 2015-11-27 305.000 2,153,470 +4,860 10.77% 656,808,350
2015-11-30 2015-11-26 306.000 2,148,610 -5,410 10.74% 657,474,660
2015-11-27 2015-11-25 309.000 2,154,020 +720 10.77% 665,592,180
2015-11-26 2015-11-24 309.000 2,153,300 +250 10.77% 665,369,700
2015-11-25 2015-11-23 315.000 2,153,050 -570 10.77% 678,210,750
2015-11-24 2015-11-20 315.000 2,153,620 +1,750 10.77% 678,390,300
2015-11-23 2015-11-19 314.000 2,151,870 -1,180 10.76% 675,687,180
2015-11-20 2015-11-18 313.000 2,153,050 -10,896 10.77% 673,904,650
2015-11-19 2015-11-17 315.000 2,163,946 -2,570 10.82% 681,642,990
2015-11-18 2015-11-16 307.000 2,166,516 -18,314 10.83% 665,120,412
2015-11-17 2015-11-13 311.000 2,184,830 +30 10.92% 679,482,130
2015-11-16 2015-11-12 308.000 2,184,800 -11,000 10.92% 672,918,400
2015-11-13 2015-11-11 306.000 2,195,800 -16,090 10.98% 671,914,800
2015-11-12 2015-11-10 304.000 2,211,890 +1,360 11.06% 672,414,560
2015-11-11 2015-11-09 307.000 2,210,530 +4,970 11.05% 678,632,710
2015-11-10 2015-11-06 313.000 2,205,560 +7,190 11.03% 690,340,280
2015-11-09 2015-11-05 316.000 2,198,370 -2,220 10.99% 694,684,920
2015-11-06 2015-11-04 323.000 2,200,590 +4,260 11.00% 710,790,570
2015-11-05 2015-11-03 317.000 2,196,330 +14,850 10.98% 696,236,610
2015-11-04 2015-11-02 301.000 2,181,480 -1,750 10.91% 656,625,480
2015-11-03 2015-10-30 307.000 2,183,230 +1,570 10.92% 670,251,610
2015-11-02 2015-10-29 304.000 2,181,660 -380 10.91% 663,224,640
2015-10-30 2015-10-28 317.000 2,182,040 +15,310 10.91% 691,706,680
2015-10-29 2015-10-27 310.000 2,166,730 -650 10.83% 671,686,300
2015-10-28 2015-10-26 321.000 2,167,380 +4,340 10.84% 695,728,980
2015-10-27 2015-10-23 325.000 2,163,040 +2,810 10.82% 702,988,000
2015-10-26 2015-10-22 322.000 2,160,230 -1,810 10.80% 695,594,060
2015-10-23 2015-10-20 348.000 2,162,040 -6,410 10.81% 752,389,920
2015-10-22 2015-10-19 334.000 2,168,450 +14,450 10.84% 724,262,300
2015-10-20 2015-10-16 316.000 2,154,000 -850 10.77% 680,664,000
2015-10-19 2015-10-15 303.000 2,154,850 -60 10.77% 652,919,550
2015-10-16 2015-10-14 303.000 2,154,910 +880 10.77% 652,937,730
2015-10-15 2015-10-13 311.000 2,154,030 -6,549 10.77% 669,903,330
2015-10-14 2015-10-12 308.000 2,160,579 +13,999 10.80% 665,458,332
2015-10-13 2015-10-09 287.000 2,146,580 +820 10.73% 616,068,460
2015-10-12 2015-10-08 289.000 2,145,760 +220 10.73% 620,124,640
2015-10-09 2015-10-07 298.000 2,145,540 +540 10.73% 639,370,920
2015-10-08 2015-10-06 294.000 2,145,000 +610 10.73% 630,630,000
2015-10-07 2015-10-05 279.000 2,144,390 +14,050 10.72% 598,284,810
2015-10-06 2015-10-02 274.000 2,130,340 -180 10.65% 583,713,160
2015-10-05 2015-09-30 255.000 2,130,520 +160 10.65% 543,282,600
2015-10-02 2015-09-29 253.000 2,130,360 +14,530 10.65% 538,981,080
2015-09-30 2015-09-25 255.000 2,115,830 -15,280 10.58% 539,536,650
2015-09-29 2015-09-24 253.000 2,131,110 +2,614 10.66% 539,170,830
2015-09-25 2015-09-23 254.000 2,128,496 -4,100 10.64% 540,637,984
2015-09-24 2015-09-22 267.000 2,132,596 +2,590 10.66% 569,403,132
2015-09-23 2015-09-21 262.000 2,130,006 -17,080 10.65% 558,061,572
2015-09-22 2015-09-18 267.000 2,147,086 +4,370 10.74% 573,271,962
2015-09-21 2015-09-17 255.000 2,142,716 -88,605 10.71% 546,392,580
2015-09-18 2015-09-16 253.500 2,231,321 -16,050 11.16% 565,639,874
2015-09-17 2015-09-15 262.447 2,247,371 +20,783 11.24% 589,815,909
2015-09-16 2015-09-14 261.453 2,226,588 +28,578 11.07% 582,147,981
2015-09-15 2015-09-11 264.435 2,198,010 +60,438 10.93% 581,231,421
2015-09-14 2015-09-10 263.441 2,137,572 +775 10.62% 563,124,482
2015-09-11 2015-09-09 279.347 2,136,797 -38,356 10.62% 596,907,957
2015-09-10 2015-09-08 267.418 2,175,153 +22,702 10.81% 581,674,297
2015-09-09 2015-09-07 263.441 2,152,451 -25,939 10.70% 567,044,224
2015-09-08 2015-09-04 265.429 2,178,390 -34,724 10.83% 578,208,776
2015-09-07 2015-09-02 272.388 2,213,114 +37,607 11.00% 602,826,217
2015-09-04 2015-09-01 269.406 2,175,507 -16,456 10.81% 586,094,383
2015-09-02 2015-08-31 268.412 2,191,963 -6,921 10.90% 588,348,657
2015-09-01 2015-08-28 276.365 2,198,884 -24,314 10.93% 607,693,930
2015-08-31 2015-08-27 272.388 2,223,198 +13,600 11.05% 605,572,980
2015-08-28 2015-08-26 260.459 2,209,598 +28,224 10.98% 575,509,296
2015-08-27 2015-08-25 267.418 2,181,374 -10,688 10.84% 583,337,902
2015-08-26 2015-08-24 270.400 2,192,062 +4,372 10.90% 592,733,565
2015-08-25 2015-08-21 273.382 2,187,690 -6,095 10.87% 598,075,840
2015-08-24 2015-08-20 273.382 2,193,785 -10,522 10.90% 599,742,105
2015-08-21 2015-08-19 279.347 2,204,307 -5,513 10.96% 615,766,677
2015-08-20 2015-08-18 294.259 2,209,820 -4,959 10.98% 650,259,033
2015-08-19 2015-08-17 295.253 2,214,779 -6,126 11.01% 653,920,014
2015-08-18 2015-08-14 299.229 2,220,905 +1,881 11.04% 664,560,097
2015-08-17 2015-08-13 292.271 2,219,024 -6,247 11.03% 648,555,450
2015-08-14 2015-08-12 291.276 2,225,271 -5,583 11.06% 648,169,083
2015-08-13 2015-08-11 308.176 2,230,854 -615 11.09% 687,496,712
2015-08-12 2015-08-10 307.182 2,231,469 -7,905 11.09% 685,467,898
2015-08-11 2015-08-07 311.159 2,239,374 -10,703 11.13% 696,800,979
2015-08-10 2015-08-06 307.182 2,250,077 +2,324 11.18% 691,183,947
2015-08-07 2015-08-05 322.094 2,247,753 -5,461 11.17% 723,988,019
2015-08-06 2015-08-04 320.106 2,253,214 -1,319 11.20% 721,267,056
2015-08-05 2015-08-03 318.118 2,254,533 -40,236 11.21% 717,206,733
2015-08-04 2015-07-31 329.053 2,294,769 +397 11.41% 755,100,489
2015-08-03 2015-07-30 334.024 2,294,372 +66,033 11.40% 766,374,233
2015-07-31 2015-07-29 338.000 2,228,339 +37,099 11.08% 753,178,582
2015-07-30 2015-07-28 342.971 2,191,240 +8,570 10.89% 751,530,872
2015-07-29 2015-07-27 363.847 2,182,670 +121 10.85% 794,158,060
2015-07-28 2015-07-24 384.724 2,182,549 -21,145 10.85% 839,677,954
2015-07-24 2015-07-22 389.694 2,203,694 -804 10.95% 858,766,589
2015-07-23 2015-07-21 390.688 2,204,498 -473 10.96% 861,271,433
2015-07-22 2015-07-20 382.735 2,204,971 +1,026 10.96% 843,920,224
2015-07-21 2015-07-17 377.765 2,203,945 -18,801 10.95% 832,572,635
2015-07-20 2015-07-16 366.829 2,222,746 +15,239 11.05% 815,368,608
2015-07-17 2015-07-15 349.929 2,207,507 +2,827 10.97% 772,471,626
2015-07-16 2015-07-14 373.788 2,204,680 +2,946 10.96% 824,083,447
2015-07-15 2015-07-13 365.835 2,201,734 +8,280 10.94% 805,472,005
2015-07-14 2015-07-10 347.941 2,193,454 -40,206 10.90% 763,192,965
2015-07-13 2015-07-09 344.959 2,233,660 -17,936 11.10% 770,520,726
2015-07-10 2015-07-08 302.212 2,251,596 +43,999 11.19% 680,458,801
2015-07-09 2015-07-07 334.024 2,207,597 +915 10.97% 737,389,341
2015-07-08 2015-07-06 349.929 2,206,682 -2,354 10.97% 772,182,934
2015-07-07 2015-07-03 383.729 2,209,036 +4,235 10.98% 847,672,085
2015-07-06 2015-07-02 392.676 2,204,801 -4,516 10.96% 865,773,475
2015-07-03 2015-06-30 412.559 2,209,317 -14,033 10.98% 911,473,222
2015-07-02 2015-06-29 406.594 2,223,350 -8,619 11.05% 904,001,031
2015-06-30 2015-06-26 430.453 2,231,969 +10,219 11.09% 960,757,621
2015-06-29 2015-06-25 458.288 2,221,750 -2,623 11.04% 1,018,201,887
2015-06-26 2015-06-24 426.476 2,224,373 +795 11.06% 948,642,746
2015-06-25 2015-06-23 425.482 2,223,578 +1,708 11.05% 946,093,199
2015-06-24 2015-06-22 427.471 2,221,870 -54,924 11.04% 949,784,076
2015-06-23 2015-06-19 400.629 2,276,794 -563 11.32% 912,150,641
2015-06-22 2015-06-18 430.453 2,277,357 -84,005 11.32% 980,295,019
2015-06-19 2015-06-17 443.178 2,361,362 -814 11.74% 1,046,502,855
2015-06-18 2015-06-16 476.737 2,362,176 -22,194 11.74% 1,126,136,124
2015-06-17 2015-06-15 483.646 2,384,370 +11,605 11.77% 1,153,190,976
2015-06-16 2015-06-12 505.361 2,372,765 +100,024 11.71% 1,199,102,187
2015-06-15 2015-06-11 428.372 2,272,741 -958 11.22% 973,578,966
2015-06-12 2015-06-10 411.593 2,273,699 +7,517 11.22% 935,837,690
2015-06-11 2015-06-09 397.774 2,266,182 -4,315 11.18% 901,428,611
2015-06-10 2015-06-08 407.644 2,270,497 -145 11.21% 925,555,552
2015-06-09 2015-06-05 400.735 2,270,642 -1,550 11.21% 909,926,277
2015-06-08 2015-06-04 409.619 2,272,192 -37,493 11.21% 930,731,965
2015-06-05 2015-06-03 414.554 2,309,685 +20,463 11.40% 957,488,465
2015-06-04 2015-06-02 422.450 2,289,222 -1,880 11.30% 967,081,747
2015-06-03 2015-06-01 418.502 2,291,102 -1,106 11.31% 958,830,383
2015-06-02 2015-05-29 416.528 2,292,208 +15,278 11.31% 954,768,278
2015-06-01 2015-05-28 388.891 2,276,930 -3,880 11.24% 885,477,250
2015-05-29 2015-05-27 407.644 2,280,810 -6,674 11.26% 929,759,590
2015-05-28 2015-05-26 408.632 2,287,484 +6,806 11.29% 934,738,030
2015-05-27 2015-05-22 397.774 2,280,678 +71 11.26% 907,194,745
2015-05-26 2015-05-21 410.606 2,280,607 -2,219 11.26% 936,429,938
2015-05-22 2015-05-20 402.709 2,282,826 -709 11.27% 919,315,282
2015-05-21 2015-05-19 417.515 2,283,535 +241 11.27% 953,409,656
2015-05-20 2015-05-18 416.528 2,283,294 -13,596 11.27% 951,055,350
2015-05-19 2015-05-15 408.632 2,296,890 +609 11.34% 938,581,618
2015-05-18 2015-05-14 419.489 2,296,281 +700 11.33% 963,264,308
2015-05-15 2015-05-13 418.502 2,295,581 -48,800 11.33% 960,704,853
2015-05-14 2015-05-12 397.774 2,344,381 -5,921 11.57% 932,534,151
2015-05-13 2015-05-11 405.670 2,350,302 +1,533 11.60% 953,447,970
2015-05-12 2015-05-08 384.943 2,348,769 -42,655 11.59% 904,141,533
2015-05-11 2015-05-07 357.306 2,391,424 -12,047 11.80% 854,469,687
2015-05-08 2015-05-06 374.085 2,403,471 +2,503 11.86% 899,103,323
2015-05-07 2015-05-05 388.891 2,400,968 +38,945 11.85% 933,714,493
2015-05-06 2015-05-04 399.748 2,362,023 +1,270 11.66% 944,214,470
2015-05-05 2015-04-30 408.632 2,360,753 +6,231 11.65% 964,678,052
2015-05-04 2015-04-29 421.463 2,354,522 +19,540 11.62% 992,343,739
2015-04-30 2015-04-28 434.294 2,334,982 -2,554 11.52% 1,014,069,498
2015-04-29 2015-04-27 444.165 2,337,536 -11,201 11.54% 1,038,250,929
2015-04-28 2015-04-24 441.204 2,348,737 -20,040 11.59% 1,036,271,177
2015-04-27 2015-04-23 458.970 2,368,777 -2,668 11.69% 1,087,197,980
2015-04-24 2015-04-22 453.048 2,371,445 -6,342 11.70% 1,074,378,351
2015-04-23 2015-04-21 432.320 2,377,787 -1,318 11.73% 1,027,965,561
2015-04-22 2015-04-20 402.709 2,379,105 -3,072 11.74% 958,087,732
2015-04-21 2015-04-17 415.541 2,382,177 -11,103 11.76% 989,891,578
2015-04-20 2015-04-16 422.450 2,393,280 -31,427 11.81% 1,011,041,045
2015-04-17 2015-04-15 405.670 2,424,707 +5,097 11.97% 983,631,877
2015-04-16 2015-04-14 386.917 2,419,610 +6,403 11.94% 936,187,729
2015-04-15 2015-04-13 392.839 2,413,207 -14,166 11.91% 948,001,785
2015-04-14 2015-04-10 356.319 2,427,373 -3,405 11.98% 864,918,577
2015-04-13 2015-04-09 352.371 2,430,778 -29,265 12.00% 856,534,814
2015-04-10 2015-04-08 353.358 2,460,043 -24,841 12.14% 869,275,083
2015-04-09 2015-04-02 321.773 2,484,884 +13,682 12.26% 799,567,671
2015-04-08 2015-04-01 308.941 2,471,202 -1,154,214 12.20% 763,456,137
2015-04-02 2015-03-31 294.136 3,625,416 -884,566 17.89% 1,066,364,350
2015-04-01 2015-03-30 291.175 4,509,982 +1,965 22.26% 1,313,192,310
2015-03-31 2015-03-27 295.123 4,508,017 +208 22.25% 1,330,418,391
2015-03-30 2015-03-26 295.123 4,507,809 +2,739,417 22.25% 1,330,357,006
2015-03-27 2015-03-25 284.265 1,768,392 -4,771 8.73% 502,692,650
2015-03-26 2015-03-24 285.252 1,773,163 -34,429 8.75% 505,799,050
2015-03-25 2015-03-23 288.214 1,807,592 +32,022 8.92% 520,972,463
2015-03-24 2015-03-20 286.239 1,775,570 -83,898 8.76% 508,238,198
2015-03-23 2015-03-19 277.356 1,859,468 -68,526 9.18% 515,734,916
2015-03-20 2015-03-18 277.356 1,927,994 +1,861 9.51% 534,741,025
2015-03-19 2015-03-17 286.239 1,926,133 -4,434 9.51% 551,335,270
2015-03-18 2015-03-16 291.175 1,930,567 -557 9.53% 562,132,119
2015-03-17 2015-03-13 289.201 1,931,124 +1,764 9.53% 558,482,139
2015-03-16 2015-03-12 284.265 1,929,360 -5,766 9.52% 548,450,282
2015-03-13 2015-03-11 280.317 1,935,126 +2,750 9.55% 542,449,227
2015-03-12 2015-03-10 281.304 1,932,376 -3,070 9.54% 543,585,672
2015-03-11 2015-03-09 276.369 1,935,446 +1,897 9.55% 534,897,535
2015-03-10 2015-03-06 283.278 1,933,549 -3,941 9.54% 547,732,594
2015-03-09 2015-03-05 274.395 1,937,490 -3,438 9.56% 531,637,702
2015-03-06 2015-03-04 271.434 1,940,928 -740 9.58% 526,833,794
2015-03-05 2015-03-03 265.512 1,941,668 +4,918 9.58% 515,535,718
2015-03-04 2015-03-02 254.654 1,936,750 -8,025 9.56% 493,201,941
2015-03-03 2015-02-27 257.616 1,944,775 -5,770 9.60% 501,004,212
2015-03-02 2015-02-26 261.564 1,950,545 +8,787 9.63% 510,191,659
2015-02-27 2015-02-25 258.603 1,941,758 -16,789 9.58% 502,143,564
2015-02-26 2015-02-24 261.564 1,958,547 -18,081 9.67% 512,284,692
2015-02-25 2015-02-23 262.551 1,976,628 -48,503 9.75% 518,965,020
2015-02-24 2015-02-18 266.499 2,025,131 +9,878 9.99% 539,694,997
2015-02-23 2015-02-16 270.447 2,015,253 -39,672 9.95% 545,019,004
2015-02-17 2015-02-13 274.395 2,054,925 +69,107 10.14% 563,861,287
2015-02-16 2015-02-12 259.590 1,985,818 -13,668 9.80% 515,497,659
2015-02-13 2015-02-11 256.628 1,999,486 -4,304 9.87% 513,125,056
2015-02-12 2015-02-10 250.706 2,003,790 -6,321 9.89% 502,362,749
2015-02-11 2015-02-09 250.706 2,010,111 +18,476 9.92% 503,947,463
2015-02-10 2015-02-06 247.745 1,991,635 -3,164 9.83% 493,417,988
2015-02-09 2015-02-05 245.771 1,994,799 +13,183 9.84% 490,263,990
2015-02-06 2015-02-04 240.836 1,981,616 -9,424 9.78% 477,244,391
2015-02-05 2015-02-03 236.888 1,991,040 +352 9.83% 471,653,143
2015-02-04 2015-02-02 232.940 1,990,688 -11,598 9.82% 463,710,263
2015-02-03 2015-01-30 240.836 2,002,286 +35,618 9.88% 482,222,470
2015-02-02 2015-01-29 244.784 1,966,668 -15,653 9.71% 481,409,037
2015-01-30 2015-01-28 247.745 1,982,321 -4,511 9.78% 491,110,489
2015-01-29 2015-01-27 243.797 1,986,832 -5,556 9.81% 484,383,795
2015-01-28 2015-01-26 245.771 1,992,388 -28,336 9.83% 489,671,436
2015-01-27 2015-01-23 246.758 2,020,724 -2,550 9.97% 498,630,127
2015-01-26 2015-01-22 249.719 2,023,274 +4,383 9.99% 505,250,472
2015-01-23 2015-01-21 251.693 2,018,891 +3,293 9.96% 508,141,375
2015-01-22 2015-01-20 247.745 2,015,598 -12 9.95% 499,354,705
2015-01-21 2015-01-19 242.810 2,015,610 +27,361 9.95% 489,410,314
2015-01-20 2015-01-16 243.797 1,988,249 -18,257 9.81% 484,729,256
2015-01-19 2015-01-15 250.706 2,006,506 -71,260 9.90% 503,043,667
2015-01-16 2015-01-14 254.654 2,077,766 +47,559 10.25% 529,112,288
2015-01-15 2015-01-13 263.538 2,030,207 -10,233 10.02% 535,036,103
2015-01-14 2015-01-12 267.486 2,040,440 +6,069 10.07% 545,788,808
2015-01-13 2015-01-09 263.538 2,034,371 +5,268 10.04% 536,133,475
2015-01-12 2015-01-08 261.564 2,029,103 +4,266 10.01% 530,739,576
2015-01-09 2015-01-07 254.654 2,024,837 -5,319 9.99% 515,633,684
2015-01-08 2015-01-06 242.810 2,030,156 -25,673 10.02% 492,942,229
2015-01-07 2015-01-05 244.784 2,055,829 -17,524 10.15% 503,234,231
2015-01-06 2015-01-02 258.603 2,073,353 -6,828 10.23% 536,174,366
2015-01-05 2014-12-31 262.551 2,080,181 +4,164 10.27% 546,152,931
2015-01-02 2014-12-29 258.603 2,076,017 +20,876 10.25% 536,863,283
2014-12-30 2014-12-24 262.551 2,055,141 -1,165 10.14% 539,578,662
2014-12-29 2014-12-22 267.486 2,056,306 +101 10.15% 550,032,739
2014-12-23 2014-12-19 273.408 2,056,205 +567 10.15% 562,182,971
2014-12-22 2014-12-18 270.447 2,055,638 +274 10.14% 555,941,003
2014-12-18 2014-12-16 274.395 2,055,364 -1,874 10.14% 563,981,746
2014-12-17 2014-12-15 275.382 2,057,238 -7,091 10.15% 566,526,524
2014-12-16 2014-12-12 264.525 2,064,329 -3,905 10.19% 546,066,097
2014-12-15 2014-12-11 266.499 2,068,234 +13,921 10.21% 551,181,895
2014-12-12 2014-12-10 271.434 2,054,313 -30,907 10.14% 557,610,335
2014-12-11 2014-12-09 259.590 2,085,220 -8,669 10.29% 541,301,383
2014-12-10 2014-12-08 264.525 2,093,889 +20,404 10.33% 553,885,449
2014-12-09 2014-12-05 274.395 2,073,485 +3,333 10.23% 568,954,059
2014-12-08 2014-12-04 266.499 2,070,152 -16,846 10.22% 551,693,040
2014-12-05 2014-12-03 285.252 2,086,998 +2,165 10.30% 595,321,246
2014-12-04 2014-12-02 293.149 2,084,833 -7,092 10.29% 611,166,060
2014-12-03 2014-12-01 294.136 2,091,925 -59,693 10.32% 615,309,869
2014-12-02 2014-11-28 306.967 2,151,618 +2,735 10.62% 660,476,035
2014-12-01 2014-11-27 303.019 2,148,883 +203 10.61% 651,152,410
2014-11-28 2014-11-26 314.863 2,148,680 -43,526 10.60% 676,540,704
2014-11-27 2014-11-25 315.850 2,192,206 +7,120 10.82% 692,409,227
2014-11-26 2014-11-24 312.889 2,185,086 +2,026 10.78% 683,690,119
2014-11-25 2014-11-21 309.928 2,183,060 -4,995 10.77% 676,591,951
2014-11-24 2014-11-20 317.825 2,188,055 +3,516 10.80% 695,417,495
2014-11-21 2014-11-19 306.967 2,184,539 -33,380 10.78% 670,581,701
2014-11-20 2014-11-18 308.941 2,217,919 -12,232 10.95% 685,206,581
2014-11-19 2014-11-17 307.954 2,230,151 -38,174 11.01% 686,784,318
2014-11-18 2014-11-14 323.747 2,268,325 -37,750 11.19% 734,362,733
2014-11-17 2014-11-13 330.656 2,306,075 +14,821 11.38% 762,517,370
2014-11-14 2014-11-12 317.825 2,291,254 +37,305 11.31% 728,216,666
2014-11-13 2014-11-11 308.941 2,253,949 +4,929 11.12% 696,337,733
2014-11-12 2014-11-10 308.941 2,249,020 +11,017 11.10% 694,814,961
2014-11-11 2014-11-07 312.889 2,238,003 +511 11.04% 700,247,284
2014-11-10 2014-11-06 308.941 2,237,492 -4,582 11.04% 691,253,487
2014-11-07 2014-11-05 312.889 2,242,074 -4,901 11.07% 701,521,056
2014-11-06 2014-11-04 315.850 2,246,975 +1,013 11.09% 709,708,040
2014-11-05 2014-11-03 308.941 2,245,962 +68,508 11.08% 693,870,219
2014-11-04 2014-10-31 303.019 2,177,454 -42,678 10.75% 659,809,966
2014-11-03 2014-10-30 297.097 2,220,132 +16,603 10.96% 659,594,155
2014-10-31 2014-10-29 302.032 2,203,529 -2,603 10.87% 665,536,232
2014-10-30 2014-10-28 286.239 2,206,132 +261,279 10.89% 631,482,033
2014-10-29 2014-10-27 277.356 1,944,853 -22,334 9.60% 539,416,973
2014-10-28 2014-10-24 278.343 1,967,187 -24,703 9.71% 547,553,123
2014-10-27 2014-10-23 277.356 1,991,890 -20,936 9.83% 552,462,975
2014-10-24 2014-10-22 284.265 2,012,826 +1,368 9.93% 572,176,778
2014-10-23 2014-10-21 274.395 2,011,458 -203,641 9.93% 551,934,156
2014-10-22 2014-10-20 277.356 2,215,099 -8,814 10.93% 614,371,367
2014-10-21 2014-10-17 282.291 2,223,913 -47,152 10.98% 627,791,358
2014-10-20 2014-10-16 262.551 2,271,065 +59,026 11.21% 596,269,654
2014-10-17 2014-10-15 271.434 2,212,039 -9,534 10.92% 600,422,530
2014-10-16 2014-10-14 279.330 2,221,573 +24,145 10.96% 620,552,501
2014-10-15 2014-10-13 288.214 2,197,428 +12,938 10.84% 633,328,471
2014-10-14 2014-10-10 298.084 2,184,490 +15,865 10.78% 651,161,193
2014-10-13 2014-10-09 292.162 2,168,625 -15,122 10.70% 633,589,071
2014-10-10 2014-10-08 315.850 2,183,747 -1,733,803 10.78% 689,737,448
2014-10-09 2014-10-07 341.513 3,917,550 +17,362 19.33% 1,337,895,378
2014-10-08 2014-10-06 335.591 3,900,188 -4,202 19.25% 1,308,868,347
2014-10-07 2014-10-03 325.721 3,904,390 -12,401 19.27% 1,271,740,898
2014-10-06 2014-09-30 318.812 3,916,791 +2,738,150 19.33% 1,248,718,158
2014-10-03 2014-09-29 322.760 1,178,641 +38,683 5.82% 380,417,777
2014-09-30 2014-09-26 335.591 1,139,958 -6,994 5.63% 382,559,749
2014-09-29 2014-09-25 340.526 1,146,952 -2,439 5.66% 390,567,269
2014-09-26 2014-09-24 337.565 1,149,391 +6,169 5.67% 387,994,353
2014-09-25 2014-09-23 328.682 1,143,222 +5,370 5.64% 375,756,337
2014-09-24 2014-09-22 329.669 1,137,852 -20,509 5.62% 375,114,412
2014-09-23 2014-09-19 335.591 1,158,361 -85,428 5.72% 388,735,632
2014-09-22 2014-09-18 318.812 1,243,789 +1,550 6.14% 396,534,282
2014-09-19 2014-09-17 298.281 1,242,239 +34,174 6.13% 370,536,612
2014-09-18 2014-09-16 295.347 1,208,065 +1,077 5.96% 356,798,789
2014-09-17 2014-09-15 310.995 1,206,988 +3,210 5.90% 375,367,095
2014-09-16 2014-09-12 302.193 1,203,778 +79,889 5.89% 363,773,458
2014-09-15 2014-09-11 305.127 1,123,889 +765 5.50% 342,928,944
2014-09-12 2014-09-10 298.281 1,123,124 -25,527 5.49% 335,006,840
2014-09-11 2014-09-08 310.017 1,148,651 -59,636 5.62% 356,101,239
2014-09-10 2014-09-05 310.995 1,208,287 -5,992 5.91% 375,771,077
2014-09-08 2014-09-04 306.105 1,214,279 +4,192 5.94% 371,696,908
2014-09-05 2014-09-03 292.413 1,210,087 -4,754 5.92% 353,845,690
2014-09-04 2014-09-02 283.612 1,214,841 -11,381 5.94% 344,543,107
2014-09-03 2014-09-01 290.457 1,226,222 -3,967 6.00% 356,165,361
2014-09-02 2014-08-29 264.052 1,230,189 +12,014 6.02% 324,834,187
2014-09-01 2014-08-28 253.295 1,218,175 -3,170 5.96% 308,557,121
2014-08-29 2014-08-27 255.251 1,221,345 +21,422 5.97% 311,748,946
2014-08-28 2014-08-26 246.449 1,199,923 -13,926 5.87% 295,719,556
2014-08-27 2014-08-25 280.678 1,213,849 +1,094 5.94% 340,700,435
2014-08-26 2014-08-22 268.942 1,212,755 -2,210 5.93% 326,160,898
2014-08-25 2014-08-21 259.162 1,214,965 -3,118 5.94% 314,873,251
2014-08-22 2014-08-20 260.140 1,218,083 -869 5.96% 316,872,570
2014-08-21 2014-08-19 263.074 1,218,952 -23,212 5.96% 320,674,932
2014-08-20 2014-08-18 256.228 1,242,164 +880 6.07% 318,277,807
2014-08-19 2014-08-15 253.295 1,241,284 -30,523 6.07% 314,410,505
2014-08-18 2014-08-14 240.581 1,271,807 -41,136 6.22% 305,972,535
2014-08-15 2014-08-13 244.493 1,312,943 -1,585 6.42% 321,005,156
2014-08-14 2014-08-12 240.581 1,314,528 +736 6.43% 316,250,394
2014-08-13 2014-08-11 242.537 1,313,792 +1,913 6.42% 318,643,028
2014-08-12 2014-08-08 242.537 1,311,879 -72 6.41% 318,179,055
2014-08-11 2014-08-07 244.493 1,311,951 -235 6.42% 320,762,619
2014-08-08 2014-08-06 252.317 1,312,186 -82 6.42% 331,086,317
2014-08-07 2014-08-05 258.184 1,312,268 -15,542 6.42% 338,807,170
2014-08-06 2014-08-04 230.801 1,327,810 -1,166 6.49% 306,460,189
2014-08-05 2014-08-01 228.845 1,328,976 -757 6.50% 304,129,902
2014-08-04 2014-07-31 230.801 1,329,733 -378 6.50% 306,904,020
2014-08-01 2014-07-30 231.779 1,330,111 +1,360 6.50% 308,292,073
2014-07-31 2014-07-29 230.801 1,328,751 +736 6.50% 306,677,373
2014-07-30 2014-07-28 236.669 1,328,015 +1,953 6.49% 314,300,067
2014-07-29 2014-07-25 241.559 1,326,062 +1,994 6.48% 320,322,105
2014-07-28 2014-07-24 244.493 1,324,068 +1,943 6.47% 323,725,139
2014-07-25 2014-07-23 237.647 1,322,125 +5,654 6.47% 314,199,086
2014-07-24 2014-07-22 230.801 1,316,471 +7,301 6.44% 303,843,134
2014-07-23 2014-07-21 229.823 1,309,170 +5,082 6.40% 300,877,723
2014-07-22 2014-07-18 230.801 1,304,088 +62 6.38% 300,985,122
2014-07-21 2014-07-17 228.845 1,304,026 +685 6.38% 298,420,212
2014-07-18 2014-07-16 229.823 1,303,341 +746 6.37% 299,538,083
2014-07-17 2014-07-15 233.735 1,302,595 +256 6.37% 304,462,238
2014-07-16 2014-07-14 233.735 1,302,339 +2,331 6.37% 304,402,401
2014-07-15 2014-07-11 232.757 1,300,008 +1,984 6.36% 302,586,194
2014-07-14 2014-07-10 235.691 1,298,024 +552 6.35% 305,932,695
2014-07-11 2014-07-09 241.559 1,297,472 +2,750 6.34% 313,415,936
2014-07-10 2014-07-08 239.603 1,294,722 +1,013 6.33% 310,219,247
2014-07-09 2014-07-07 243.515 1,293,709 +358 6.33% 315,037,370
2014-07-08 2014-07-04 250.361 1,293,351 +675 6.32% 323,804,213
2014-07-07 2014-07-03 246.449 1,292,676 +3,517 6.32% 318,578,420
2014-07-04 2014-07-02 254.273 1,289,159 +1,237 6.30% 327,797,744
2014-07-03 2014-06-30 260.140 1,287,922 +2,874 6.30% 335,040,513
2014-07-02 2014-06-27 237.647 1,285,048 +13,425 6.28% 305,387,847
2014-06-30 2014-06-26 235.691 1,271,623 +2,721 6.22% 299,710,214
2014-06-27 2014-06-25 234.713 1,268,902 +4,622 6.20% 297,827,949
2014-06-26 2014-06-24 226.889 1,264,280 -10 6.18% 286,851,668
2014-06-25 2014-06-23 224.933 1,264,290 +41 6.18% 284,381,058
2014-06-24 2014-06-20 228.845 1,264,249 -2,277 6.18% 289,317,433
2014-06-23 2014-06-19 228.845 1,266,526 -3,313 6.19% 289,838,514
2014-06-20 2014-06-18 227.867 1,269,839 +51 6.21% 289,354,812
2014-06-19 2014-06-17 226.889 1,269,788 -5,532 6.21% 288,101,375
2014-06-18 2014-06-16 233.735 1,275,320 -654 6.24% 298,087,111
2014-06-17 2014-06-13 225.911 1,275,974 -47,660 6.24% 288,257,046
2014-06-16 2014-06-12 227.867 1,323,634 -7,260 6.47% 301,612,935
2014-06-13 2014-06-11 225.911 1,330,894 -6,953 6.51% 300,664,099
2014-06-12 2014-06-10 221.022 1,337,847 -8,221 6.54% 295,692,981
2014-06-11 2014-06-09 224.933 1,346,068 -4,572 6.58% 302,775,662
2014-06-10 2014-06-06 229.823 1,350,640 -194 6.60% 310,408,494
2014-06-09 2014-06-05 231.779 1,350,834 +3,497 6.61% 313,095,234
2014-06-06 2014-06-04 223.955 1,347,337 -8,835 6.59% 301,743,446
2014-06-05 2014-06-03 221.999 1,356,172 -14,213 6.63% 301,069,498
2014-06-04 2014-05-30 220.044 1,370,385 -15,430 6.70% 301,544,382
2014-06-03 2014-05-29 215.154 1,385,815 +716 6.78% 298,163,217
2014-05-30 2014-05-28 216.132 1,385,099 -419 6.77% 299,363,754
2014-05-29 2014-05-27 208.308 1,385,518 +460 6.77% 288,614,338
2014-05-28 2014-05-26 215.154 1,385,058 +1,084 6.77% 298,000,346
2014-05-27 2014-05-23 212.220 1,383,974 +756 6.77% 293,706,658
2014-05-26 2014-05-22 211.242 1,383,218 +972 6.76% 292,193,473
2014-05-23 2014-05-21 211.242 1,382,246 +572 6.76% 291,988,146
2014-05-22 2014-05-20 213.198 1,381,674 -9 6.76% 294,569,790
2014-05-21 2014-05-19 216.132 1,381,683 -1,974 6.76% 298,625,448
2014-05-20 2014-05-16 217.110 1,383,657 -2,945 6.77% 300,405,269
2014-05-19 2014-05-15 219.066 1,386,602 -11,380 6.78% 303,756,771
2014-05-16 2014-05-14 210.264 1,397,982 -5,011 6.84% 293,945,060
2014-05-15 2014-05-13 205.374 1,402,993 +27,915 6.86% 288,138,258
2014-05-13 2014-05-09 194.616 1,375,078 -4,274 6.72% 267,612,588
2014-05-12 2014-05-08 185.815 1,379,352 +2,045 6.74% 256,303,677
2014-05-09 2014-05-07 200.484 1,377,307 +9,571 6.73% 276,128,188
2014-05-02 2014-04-29 213.198 1,367,736 +2,618 6.69% 291,598,240
2014-04-30 2014-04-28 223.955 1,365,118 +5,164 6.68% 305,725,598
2014-04-28 2014-04-24 234.713 1,359,954 +20,144 6.65% 319,199,048
2014-04-25 2014-04-23 224.933 1,339,810 -818 6.55% 301,368,029
2014-04-24 2014-04-22 226.889 1,340,628 -430 6.56% 304,174,216
2014-04-23 2014-04-17 229.823 1,341,058 -1,718 6.56% 308,206,327
2014-04-22 2014-04-16 226.889 1,342,776 -13,753 6.57% 304,661,575
2014-04-17 2014-04-15 221.999 1,356,529 -9,070 6.63% 301,148,751
2014-04-16 2014-04-14 227.867 1,365,599 -7,771 6.68% 311,175,387
2014-04-15 2014-04-11 232.757 1,373,370 +10 6.72% 319,661,726
2014-04-14 2014-04-10 242.537 1,373,360 +11 6.72% 333,090,466
2014-04-11 2014-04-09 242.537 1,373,349 +22,045 6.72% 333,087,798
2014-04-10 2014-04-08 244.493 1,351,304 +8,722 6.61% 330,384,145
2014-04-08 2014-04-04 245.471 1,342,582 +1,545 6.57% 329,564,686
2014-04-04 2014-04-02 251.339 1,341,037 +3,067 6.56% 337,054,408
2014-03-31 2014-03-27 244.493 1,337,970 +9,775 6.54% 327,124,078
2014-03-28 2014-03-26 254.273 1,328,195 -9,121 6.49% 337,723,527
2014-03-26 2014-03-24 268.942 1,337,316 +3,334 6.54% 359,660,598
2014-03-25 2014-03-21 271.876 1,333,982 -2,863 6.52% 362,677,733
2014-03-24 2014-03-20 251.339 1,336,845 +40,492 6.54% 336,000,796
2014-03-21 2014-03-19 258.184 1,296,353 +2,362 6.34% 334,698,165
2014-03-18 2014-03-14 253.295 1,293,991 +4,806 6.33% 327,760,903
2014-03-17 2014-03-13 254.273 1,289,185 +1,973 6.30% 327,804,355
2014-03-14 2014-03-12 260.140 1,287,212 +5,696 6.29% 334,855,814
2014-03-13 2014-03-11 271.876 1,281,516 -1,176 6.27% 348,413,485
2014-03-06 2014-03-04 280.678 1,282,692 +3,865 6.27% 360,023,135
2014-03-04 2014-02-28 261.118 1,278,827 -2,955 6.25% 333,925,193
2014-02-28 2014-02-26 274.810 1,281,782 -116,025 6.27% 352,246,442
2014-02-27 2014-02-25 269.920 1,397,807 -2,771 6.84% 377,296,190
2014-02-25 2014-02-21 287.524 1,400,578 -21,770 6.85% 402,699,192
2014-02-20 2014-02-18 259.162 1,422,348 +7,833 6.96% 368,619,128
2014-02-19 2014-02-17 265.030 1,414,515 +4,131 6.92% 374,889,240
2014-02-18 2014-02-14 249.383 1,410,384 +23,508 6.90% 351,725,358
2014-02-17 2014-02-13 249.383 1,386,876 -3,078 6.78% 345,862,869
2014-02-13 2014-02-11 251.339 1,389,954 +12,342 6.80% 349,349,140
2014-02-12 2014-02-10 242.537 1,377,612 +8,241 6.74% 334,121,733
2014-02-11 2014-02-07 244.493 1,369,371 +8,763 6.70% 334,801,397
2014-02-10 2014-02-06 245.471 1,360,608 +44,910 6.65% 333,989,542
2014-02-07 2014-02-05 252.317 1,315,698 +3,537 6.43% 331,972,453
2014-02-06 2014-02-04 259.162 1,312,161 +6,023 6.42% 340,062,800
2014-02-05 2014-01-30 265.030 1,306,138 -5,123 6.39% 346,166,058
2014-02-04 2014-01-28 257.206 1,311,261 -124,315 6.41% 337,264,803
2014-01-29 2014-01-27 254.273 1,435,576 -34,960 7.02% 365,027,567
2014-01-27 2014-01-23 279.700 1,470,536 -2,607 7.19% 411,308,629
2014-01-23 2014-01-21 282.634 1,473,143 -1,023 7.20% 416,359,881
2014-01-22 2014-01-20 293.391 1,474,166 +12,598 7.21% 432,507,629
2014-01-21 2014-01-17 288.502 1,461,568 -69,297 7.15% 421,664,626
2014-01-20 2014-01-16 268.942 1,530,865 +77,630 7.49% 411,714,076
2014-01-17 2014-01-15 256.228 1,453,235 +6,404 7.11% 372,360,211
2014-01-16 2014-01-14 259.162 1,446,831 +19,705 7.07% 374,964,201
2014-01-15 2014-01-13 261.118 1,427,126 +13,686 6.98% 372,648,783
2014-01-14 2014-01-10 254.273 1,413,440 +20,189 6.91% 359,398,990
2014-01-13 2014-01-09 240.581 1,393,251 -6,770 6.81% 335,189,648
2014-01-10 2014-01-08 253.295 1,400,021 -32,373 6.85% 354,617,727
2014-01-09 2014-01-07 256.228 1,432,394 +62,937 7.00% 367,020,153
2014-01-08 2014-01-06 273.832 1,369,457 -5,533 6.70% 375,001,115
2014-01-07 2014-01-03 252.317 1,374,990 +172,859 6.72% 346,932,809
2014-01-06 2014-01-02 242.537 1,202,131 +11,421 5.88% 291,561,116
2014-01-03 2013-12-31 237.647 1,190,710 +8,252 5.82% 282,968,701
2014-01-02 2013-12-27 240.581 1,182,458 +9,233 5.78% 284,476,868
2013-12-30 2013-12-24 221.022 1,173,225 +38,908 5.74% 259,307,976
2013-12-27 2013-12-20 224.933 1,134,317 +36,954 5.55% 255,145,788
2013-12-23 2013-12-19 227.867 1,097,363 +31,146 5.37% 250,053,168
2013-12-20 2013-12-18 236.669 1,066,217 +25,430 5.21% 252,340,579
2013-12-19 2013-12-17 233.735 1,040,787 +38,324 5.09% 243,268,505
2013-12-18 2013-12-16 244.493 1,002,463 -267,850 4.90% 245,095,020
2013-12-17 2013-12-13 251.339 1,270,313 -22,619 6.21% 319,278,734
2013-12-16 2013-12-12 231.779 1,292,932 6.32% 299,674,754

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top