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: BOCI SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 34.500 583,036 +0 0.19% 20,114,742
2025-10-13 2025-10-09 34.460 583,036 +0 0.19% 20,091,421
2025-10-10 2025-10-08 34.860 583,036 +0 0.19% 20,324,635
2025-10-09 2025-10-06 35.320 583,036 +0 0.19% 20,592,832
2025-10-08 2025-10-03 35.420 583,036 +0 0.19% 20,651,135
2025-10-06 2025-10-02 35.220 583,036 -40,300 0.19% 20,534,528
2025-10-03 2025-09-30 34.620 623,336 -10,000 0.21% 21,579,892
2025-10-02 2025-09-29 34.020 633,336 -1,200 0.21% 21,546,091
2025-09-30 2025-09-26 33.700 634,536 +15,100 0.21% 21,383,863
2025-09-29 2025-09-25 34.080 619,436 +6,000 0.21% 21,110,379
2025-09-25 2025-09-23 34.460 613,436 +2,000 0.20% 21,139,005
2025-09-24 2025-09-22 34.720 611,436 -4,100 0.20% 21,229,058
2025-09-23 2025-09-19 35.480 615,536 +25,000 0.21% 21,839,217
2025-09-16 2025-09-12 37.000 590,536 +8,100 0.20% 21,849,832
2025-09-15 2025-09-11 36.740 582,436 +2,000 0.19% 21,398,699
2025-09-12 2025-09-10 36.800 580,436 -200 0.19% 21,360,045
2025-09-11 2025-09-09 37.460 580,636 +1,000 0.19% 21,750,625
2025-09-10 2025-09-08 38.260 579,636 +51,100 0.19% 22,176,873
2025-09-09 2025-09-05 37.940 528,536 -1,400 0.18% 20,052,656
2025-09-08 2025-09-04 36.480 529,936 -25,700 0.18% 19,332,065
2025-09-05 2025-09-03 36.980 555,636 -10,000 0.19% 20,547,419
2025-09-04 2025-09-02 36.300 565,636 +300 0.19% 20,532,587
2025-09-03 2025-09-01 37.300 565,336 -9,000 0.19% 21,087,033
2025-09-01 2025-08-28 35.500 574,336 +17,300 0.19% 20,388,928
2025-08-29 2025-08-27 36.760 557,036 +12,600 0.19% 20,476,643
2025-08-27 2025-08-25 37.880 544,436 -4,500 0.18% 20,623,236
2025-08-26 2025-08-22 37.280 548,936 +16,400 0.18% 20,464,334
2025-08-25 2025-08-21 38.280 532,536 -4,300 0.18% 20,385,478
2025-08-20 2025-08-18 36.760 536,836 +1,000 0.18% 19,734,091
2025-08-19 2025-08-15 36.380 535,836 -200 0.18% 19,493,714
2025-08-18 2025-08-14 35.560 536,036 +3,000 0.18% 19,061,440
2025-08-15 2025-08-13 36.940 533,036 -8,700 0.18% 19,690,350
2025-08-14 2025-08-12 35.300 541,736 +8,000 0.18% 19,123,281
2025-08-13 2025-08-11 37.400 533,736 +10,000 0.18% 19,961,726
2025-08-12 2025-08-08 37.000 523,736 -3,000 0.17% 19,378,232
2025-08-11 2025-08-07 37.280 526,736 +2,000 0.18% 19,636,718
2025-08-06 2025-08-04 37.620 524,736 +1,600 0.18% 19,740,568
2025-08-05 2025-08-01 37.500 523,136 -900 0.17% 19,617,600
2025-08-04 2025-07-31 37.500 524,036 +2,000 0.17% 19,651,350
2025-08-01 2025-07-30 38.100 522,036 +1,500 0.17% 19,889,572
2025-07-31 2025-07-29 39.100 520,536 +2,700 0.17% 20,352,958
2025-07-30 2025-07-28 39.500 517,836 +3,100 0.17% 20,454,522
2025-07-29 2025-07-25 39.100 514,736 -1,000 0.17% 20,126,178
2025-07-28 2025-07-24 39.400 515,736 +2,500 0.17% 20,319,998
2025-07-25 2025-07-23 39.900 513,236 -200 0.17% 20,478,116
2025-07-24 2025-07-22 39.700 513,436 -4,000 0.17% 20,383,409
2025-07-23 2025-07-21 36.300 517,436 -8,300 0.17% 18,782,927
2025-07-22 2025-07-18 37.700 525,736 -5,400 0.18% 19,820,247
2025-07-21 2025-07-17 37.550 531,136 +6,500 0.18% 19,944,157
2025-07-18 2025-07-16 37.000 524,636 -21,440 0.17% 19,411,532
2025-07-17 2025-07-15 32.700 546,076 -38,400 0.18% 17,856,685
2025-07-16 2025-07-14 31.000 584,476 +8,000 0.19% 18,118,756
2025-07-07 2025-07-03 29.950 576,476 +6,300 0.19% 17,265,456
2025-07-04 2025-07-02 29.800 570,176 -900 0.19% 16,991,245
2025-06-30 2025-06-26 28.800 571,076 +600 0.19% 16,446,989
2025-06-27 2025-06-25 29.300 570,476 +5,700 0.19% 16,714,947
2025-06-26 2025-06-24 29.200 564,776 +2,300 0.19% 16,491,459
2025-06-25 2025-06-23 28.750 562,476 -28,000 0.19% 16,171,185
2025-06-20 2025-06-18 29.950 590,476 -6,000 0.20% 17,684,756
2025-06-19 2025-06-17 29.800 596,476 -10,000 0.20% 17,774,985
2025-06-18 2025-06-16 31.050 606,476 -1,600 0.20% 18,831,080
2025-06-17 2025-06-13 31.700 608,076 +4,000 0.20% 19,276,009
2025-06-16 2025-06-12 33.994 604,076 -2,197 0.20% 20,535,143
2025-06-13 2025-06-11 33.423 606,273 +21,999 0.20% 20,263,709
2025-06-12 2025-06-10 34.202 584,274 -70,810 0.20% 19,983,282
2025-06-11 2025-06-09 32.956 655,084 -26,300 0.23% 21,589,151
2025-06-10 2025-06-06 30.621 681,384 -3,661 0.24% 20,864,539
2025-06-06 2025-06-04 30.984 685,045 -9,634 0.24% 21,225,517
2025-06-03 2025-05-30 30.154 694,679 +1,541 0.24% 20,947,160
2025-06-02 2025-05-29 29.946 693,138 -2,890 0.24% 20,756,799
2025-05-30 2025-05-28 29.271 696,028 -771 0.24% 20,373,736
2025-05-29 2025-05-27 29.946 696,799 -13,198 0.24% 20,866,431
2025-05-28 2025-05-26 28.649 709,997 +3,853 0.25% 20,340,445
2025-05-27 2025-05-23 29.012 706,144 -23,314 0.24% 20,486,602
2025-05-23 2025-05-21 28.233 729,458 -8,671 0.25% 20,595,106
2025-05-21 2025-05-19 27.818 738,129 +3,854 0.26% 20,533,449
2025-05-20 2025-05-16 27.559 734,275 -674 0.25% 20,235,694
2025-05-19 2025-05-15 27.714 734,949 -8,671 0.25% 20,368,700
2025-05-16 2025-05-14 27.403 743,620 -4,817 0.26% 20,377,450
2025-05-12 2025-05-08 26.676 748,437 +2,890 0.25% 19,965,639
2025-05-06 2025-04-30 26.780 745,547 +8,671 0.25% 19,965,932
2025-04-30 2025-04-28 27.195 736,876 +9,634 0.25% 20,039,669
2025-04-28 2025-04-24 28.026 727,242 -2,794 0.25% 20,381,567
2025-04-25 2025-04-23 27.818 730,036 -9,634 0.25% 20,308,316
2025-04-24 2025-04-22 27.611 739,670 -6,744 0.25% 20,422,762
2025-04-22 2025-04-16 26.676 746,414 +4,336 0.25% 19,911,673
2025-04-17 2025-04-15 27.092 742,078 +1,926 0.25% 20,104,113
2025-04-14 2025-04-10 26.988 740,152 -34,682 0.25% 19,975,107
2025-04-11 2025-04-09 27.040 774,834 +1,060 0.26% 20,951,313
2025-04-10 2025-04-08 26.573 773,774 -386 0.26% 20,561,223
2025-04-09 2025-04-07 26.573 774,160 +33,141 0.26% 20,571,480
2025-04-08 2025-04-03 29.012 741,019 -1,445 0.25% 21,498,393
2025-04-07 2025-04-02 29.012 742,464 +7,226 0.25% 21,540,315
2025-04-03 2025-04-01 28.856 735,238 -77,650 0.25% 21,216,199
2025-04-02 2025-03-31 27.611 812,888 +12,524 0.27% 22,444,358
2025-04-01 2025-03-28 28.389 800,364 -31,310 0.27% 22,721,642
2025-03-31 2025-03-27 27.351 831,674 +876 0.28% 22,747,234
2025-03-26 2025-03-24 27.611 830,798 +19,268 0.28% 22,938,865
2025-03-25 2025-03-21 27.870 811,530 +10,598 0.27% 22,617,454
2025-03-24 2025-03-20 27.818 800,932 -2,698 0.27% 22,280,518
2025-03-21 2025-03-19 27.766 803,630 +19,268 0.27% 22,313,863
2025-03-19 2025-03-17 27.559 784,362 +3,854 0.27% 21,616,029
2025-03-18 2025-03-14 27.663 780,508 -30,829 0.26% 21,590,834
2025-03-14 2025-03-12 26.676 811,337 +9,345 0.27% 21,643,588
2025-03-13 2025-03-11 26.884 801,992 -34,978 0.27% 21,560,789
2025-03-11 2025-03-07 26.521 836,970 +1,927 0.28% 22,197,069
2025-03-07 2025-03-05 26.365 835,043 +1,926 0.28% 22,015,949
2025-03-06 2025-03-04 26.209 833,117 +482 0.28% 21,835,454
2025-03-04 2025-02-28 26.261 832,635 +6,262 0.28% 21,866,034
2025-03-03 2025-02-27 27.092 826,373 -3,853 0.28% 22,387,803
2025-02-28 2025-02-26 26.936 830,226 +963 0.28% 22,362,921
2025-02-27 2025-02-25 26.261 829,263 +38,247 0.28% 21,777,482
2025-02-25 2025-02-21 26.884 791,016 +18,304 0.27% 21,265,709
2025-02-21 2025-02-19 27.611 772,712 +9,634 0.26% 21,335,073
2025-02-19 2025-02-17 27.507 763,078 -4,431 0.26% 20,989,865
2025-02-18 2025-02-14 27.247 767,509 -2,312 0.26% 20,912,581
2025-02-17 2025-02-13 26.573 769,821 -5,781 0.26% 20,456,181
2025-02-13 2025-02-11 26.469 775,602 +4,817 0.26% 20,529,291
2025-02-10 2025-02-06 27.092 770,785 +77,072 0.26% 20,881,832
2025-02-07 2025-02-05 27.040 693,713 +96 0.23% 18,757,822
2025-02-05 2025-02-03 27.299 693,617 -770 0.23% 18,935,219
2025-02-03 2025-01-24 27.040 694,387 -2,891 0.23% 18,776,047
2025-01-24 2025-01-22 26.832 697,278 +18,979 0.24% 18,709,464
2025-01-23 2025-01-21 27.144 678,299 -5,780 0.23% 18,411,438
2025-01-21 2025-01-17 26.313 684,079 -1,927 0.23% 18,000,272
2025-01-20 2025-01-16 26.054 686,006 +42,390 0.23% 17,872,960
2025-01-17 2025-01-15 26.573 643,616 +963 0.22% 17,102,580
2025-01-15 2025-01-13 26.417 642,653 +3,854 0.22% 16,976,930
2025-01-14 2025-01-10 26.573 638,799 +4,817 0.22% 16,974,580
2025-01-07 2025-01-03 27.611 633,982 +2,890 0.21% 17,504,649
2025-01-03 2024-12-31 28.597 631,092 -2,023 0.21% 18,047,171
2025-01-02 2024-12-27 28.441 633,115 -7,708 0.21% 18,006,446
2024-12-19 2024-12-17 27.870 640,823 -674 0.22% 17,859,826
2024-12-16 2024-12-12 28.856 641,497 -1,060 0.22% 18,511,187
2024-12-13 2024-12-11 28.752 642,557 -963 0.22% 18,475,078
2024-12-12 2024-12-10 28.493 643,520 -108,190 0.22% 18,335,774
2024-12-11 2024-12-09 28.493 751,710 +1,542 0.25% 21,418,424
2024-12-06 2024-12-04 27.766 750,168 +5,877 0.25% 20,829,419
2024-12-05 2024-12-03 27.766 744,291 -964 0.25% 20,666,237
2024-12-04 2024-12-02 27.922 745,255 -674 0.25% 20,809,039
2024-12-02 2024-11-28 26.780 745,929 +963 0.25% 19,976,162
2024-11-28 2024-11-26 26.365 744,966 +2,890 0.25% 19,641,064
2024-11-27 2024-11-25 26.676 742,076 +1,927 0.25% 19,795,950
2024-11-26 2024-11-22 27.195 740,149 -963 0.25% 20,128,680
2024-11-20 2024-11-18 27.247 741,112 +2,890 0.25% 20,193,333
2024-11-19 2024-11-15 27.092 738,222 +963 0.25% 19,999,647
2024-11-14 2024-11-12 27.714 737,259 -3,371 0.25% 20,432,720
2024-11-12 2024-11-08 28.026 740,630 +6,262 0.25% 20,756,776
2024-11-11 2024-11-07 28.130 734,368 +867 0.25% 20,657,506
2024-11-08 2024-11-06 27.611 733,501 +96 0.25% 20,252,432
2024-11-05 2024-11-01 27.611 733,405 +86,736 0.25% 20,249,782
2024-11-04 2024-10-31 27.144 646,669 +96 0.22% 17,552,888
2024-11-01 2024-10-30 27.040 646,573 +30,829 0.22% 17,483,168
2024-10-31 2024-10-29 27.195 615,744 +94,894 0.21% 16,745,431
2024-10-30 2024-10-28 27.870 520,850 +97 0.18% 14,516,162
2024-10-29 2024-10-25 27.766 520,753 +12,524 0.18% 14,459,405
2024-10-28 2024-10-24 28.182 508,229 +8,670 0.17% 14,322,674
2024-10-25 2024-10-23 29.479 499,559 -963 0.17% 14,726,515
2024-10-23 2024-10-21 29.064 500,522 +3,853 0.17% 14,547,087
2024-10-18 2024-10-16 29.064 496,669 +3,180 0.17% 14,435,104
2024-10-16 2024-10-14 29.479 493,489 +1,926 0.17% 14,547,577
2024-10-14 2024-10-09 29.479 491,563 +31,793 0.17% 14,490,800
2024-10-10 2024-10-08 30.984 459,770 +37,572 0.16% 14,245,569
2024-10-09 2024-10-07 35.292 422,198 -10,694 0.14% 14,900,126
2024-10-08 2024-10-04 32.437 432,892 +964 0.15% 14,041,853
2024-10-04 2024-10-02 31.659 431,928 -23,989 0.15% 13,674,330
2024-10-03 2024-09-30 30.673 455,917 -28,902 0.15% 13,984,216
2024-10-02 2024-09-27 29.427 484,819 -14,451 0.16% 14,266,832
2024-09-30 2024-09-26 27.714 499,270 -7,707 0.17% 13,836,988
2024-09-27 2024-09-25 27.092 506,977 -963 0.17% 13,734,840
2024-09-24 2024-09-20 26.417 507,940 -1,927 0.17% 13,418,224
2024-09-20 2024-09-17 25.431 509,867 +3,468 0.17% 12,966,353
2024-09-12 2024-09-10 25.846 506,399 +964 0.17% 13,088,414
2024-09-11 2024-09-09 26.625 505,435 -1,927 0.17% 13,456,978
2024-09-10 2024-09-05 26.365 507,362 -771 0.17% 13,376,623
2024-09-09 2024-09-04 26.261 508,133 -2,890 0.17% 13,344,207
2024-09-03 2024-08-30 25.742 511,023 -8,671 0.17% 13,154,882
2024-08-30 2024-08-28 25.068 519,694 -963 0.18% 13,027,458
2024-08-27 2024-08-23 24.445 520,657 +9,634 0.18% 12,727,335
2024-08-23 2024-08-21 25.068 511,023 -8,574 0.17% 12,810,097
2024-08-21 2024-08-19 25.379 519,597 +7,032 0.18% 13,186,828
2024-08-13 2024-08-09 25.846 512,565 +1,638 0.17% 13,247,781
2024-08-06 2024-08-02 25.068 510,927 +867 0.17% 12,807,691
2024-08-02 2024-07-31 24.860 510,060 +2,505 0.17% 12,680,069
2024-08-01 2024-07-30 24.133 507,555 +963 0.17% 12,249,008
2024-07-30 2024-07-26 24.704 506,592 -9,634 0.17% 12,514,979
2024-07-24 2024-07-22 25.638 516,226 -8,670 0.17% 13,235,235
2024-07-22 2024-07-18 25.431 524,896 -289 0.18% 13,348,553
2024-07-18 2024-07-16 24.860 525,185 +1,252 0.18% 13,056,076
2024-07-11 2024-07-09 25.016 523,933 +1,927 0.18% 13,106,527
2024-07-10 2024-07-08 24.808 522,006 +2,890 0.18% 12,949,954
2024-07-09 2024-07-05 28.671 519,116 +19,268 0.18% 14,883,513
2024-07-08 2024-07-04 27.900 499,848 +29,346 0.17% 13,945,986
2024-07-03 2024-06-28 28.286 470,502 -2,181 0.17% 13,308,463
2024-07-02 2024-06-27 28.066 472,683 +3,635 0.17% 13,266,106
2024-06-28 2024-06-26 28.836 469,048 +908 0.17% 13,525,455
2024-06-24 2024-06-20 29.166 468,140 +9,086 0.17% 13,653,844
2024-06-20 2024-06-18 29.882 459,054 -7,087 0.16% 13,717,245
2024-06-17 2024-06-13 29.716 466,141 +182 0.17% 13,852,060
2024-06-12 2024-06-07 29.992 465,959 -1,817 0.17% 13,974,861
2024-06-04 2024-05-31 29.166 467,776 +1,817 0.17% 13,643,227
2024-05-31 2024-05-29 29.441 465,959 +3,453 0.17% 13,718,442
2024-05-29 2024-05-27 30.267 462,506 +908 0.16% 13,998,560
2024-05-28 2024-05-24 29.716 461,598 +18,172 0.16% 13,717,058
2024-05-24 2024-05-22 30.047 443,426 +2,726 0.16% 13,323,462
2024-05-22 2024-05-20 31.257 440,700 +9,086 0.16% 13,775,098
2024-05-21 2024-05-17 31.147 431,614 +10,903 0.15% 13,443,590
2024-05-20 2024-05-16 31.918 420,711 +2,544 0.15% 13,428,118
2024-05-17 2024-05-14 32.578 418,167 -2,272 0.15% 13,623,063
2024-05-16 2024-05-13 32.468 420,439 -5,360 0.15% 13,650,806
2024-05-14 2024-05-10 32.248 425,799 -9,177 0.15% 13,731,107
2024-05-13 2024-05-09 30.707 434,976 -9,086 0.15% 13,356,812
2024-05-09 2024-05-07 30.487 444,062 -1,090 0.16% 13,538,068
2024-05-06 2024-05-02 29.992 445,152 -1,818 0.16% 13,350,826
2024-05-02 2024-04-29 28.891 446,970 +2,272 0.16% 12,913,411
2024-04-30 2024-04-26 28.891 444,698 +1,090 0.16% 12,847,771
2024-04-19 2024-04-17 28.121 443,608 +1,817 0.16% 12,474,512
2024-04-18 2024-04-16 28.176 441,791 +7,269 0.16% 12,447,729
2024-04-16 2024-04-12 27.735 434,522 -108,758 0.15% 12,051,625
2024-04-05 2024-04-02 27.680 543,280 -1,999 0.19% 15,038,171
2024-04-03 2024-03-28 29.331 545,279 -908 0.19% 15,993,712
2024-03-26 2024-03-22 29.992 546,187 +1,817 0.19% 16,381,028
2024-03-25 2024-03-21 30.487 544,370 +9,086 0.19% 16,596,146
2024-03-19 2024-03-15 30.267 535,284 -364 0.19% 16,201,315
2024-03-14 2024-03-12 31.477 535,648 +4,907 0.19% 16,860,825
2024-03-11 2024-03-07 30.762 530,741 -91 0.19% 16,326,675
2024-03-06 2024-03-04 31.808 530,832 -1,908 0.19% 16,884,501
2024-03-05 2024-03-01 30.927 532,740 -1,636 0.19% 16,476,119
2024-03-04 2024-02-29 30.157 534,376 -10,903 0.19% 16,115,018
2024-03-01 2024-02-28 30.047 545,279 -18,171 0.19% 16,383,803
2024-02-26 2024-02-22 30.322 563,450 -11,085 0.20% 17,084,815
2024-02-23 2024-02-21 29.331 574,535 -9,086 0.20% 16,851,827
2024-02-08 2024-02-06 28.396 583,621 -24,078 0.21% 16,572,343
2024-02-07 2024-02-05 26.195 607,699 +3,635 0.22% 15,918,377
2024-01-31 2024-01-29 26.855 604,064 -4,543 0.21% 16,222,063
2024-01-30 2024-01-26 26.635 608,607 +1,817 0.22% 16,210,097
2024-01-26 2024-01-24 26.360 606,790 +636 0.22% 15,994,742
2024-01-24 2024-01-22 25.534 606,154 +6,996 0.22% 15,477,623
2024-01-17 2024-01-15 27.515 599,158 -27,258 0.21% 16,485,976
2024-01-15 2024-01-11 27.295 626,416 -3,634 0.22% 17,098,099
2024-01-11 2024-01-09 26.690 630,050 -1,363 0.22% 16,815,898
2024-01-10 2024-01-08 26.635 631,413 -18,898 0.22% 16,817,529
2024-01-09 2024-01-05 27.185 650,311 -1,908 0.23% 17,678,742
2024-01-05 2024-01-03 27.020 652,219 -19,081 0.23% 17,622,935
2024-01-04 2024-01-02 26.635 671,300 -1,817 0.24% 17,879,909
2024-01-02 2023-12-28 26.250 673,117 +1,363 0.24% 17,669,011
2023-12-29 2023-12-27 25.919 671,754 -6,360 0.24% 17,411,431
2023-12-22 2023-12-20 25.534 678,114 -91 0.24% 17,315,060
2023-12-19 2023-12-15 25.644 678,205 +20,897 0.24% 17,392,027
2023-12-18 2023-12-14 25.644 657,308 -6,360 0.23% 16,856,140
2023-12-13 2023-12-11 25.039 663,668 +91 0.24% 16,617,496
2023-12-06 2023-12-04 25.094 663,577 +909 0.24% 16,651,734
2023-12-04 2023-11-30 25.699 662,668 +727 0.24% 17,030,060
2023-11-30 2023-11-28 26.195 661,941 -91 0.24% 17,339,219
2023-11-22 2023-11-20 26.305 662,032 -23,078 0.24% 17,414,467
2023-11-21 2023-11-17 25.754 685,110 -4,180 0.24% 17,644,504
2023-11-17 2023-11-15 26.305 689,290 -5,996 0.24% 18,131,477
2023-11-03 2023-11-01 25.149 695,286 +6,360 0.25% 17,485,699
2023-10-31 2023-10-27 25.369 688,926 -5,452 0.24% 17,477,399
2023-10-30 2023-10-26 23.883 694,378 +909 0.25% 16,583,988
2023-10-27 2023-10-25 24.434 693,469 +35,435 0.25% 16,943,898
2023-10-26 2023-10-24 25.754 658,034 +6,360 0.23% 16,947,182
2023-10-19 2023-10-17 26.965 651,674 +1,817 0.23% 17,572,347
2023-09-26 2023-09-22 28.561 649,857 -909 0.23% 18,560,448
2023-09-21 2023-09-19 28.286 650,766 -272 0.23% 18,407,350
2023-09-20 2023-09-18 28.341 651,038 -909 0.23% 18,450,871
2023-09-19 2023-09-15 28.176 651,947 -454 0.23% 18,369,002
2023-09-18 2023-09-14 27.845 652,401 +454 0.23% 18,166,382
2023-08-31 2023-08-29 27.075 651,947 -1,817 0.23% 17,651,463
2023-08-18 2023-08-16 27.020 653,764 -454 0.23% 17,664,681
2023-08-10 2023-08-08 25.919 654,218 -2,363 0.23% 16,956,909
2023-08-09 2023-08-07 25.809 656,581 +31,528 0.23% 16,945,893
2023-08-04 2023-08-02 28.946 625,053 +1,272 0.22% 18,092,805
2023-08-03 2023-08-01 29.496 623,781 -14,537 0.22% 18,399,255
2023-08-02 2023-07-31 29.276 638,318 +3,634 0.23% 18,687,535
2023-08-01 2023-07-28 30.212 634,684 -2,635 0.23% 19,174,904
2023-07-31 2023-07-27 29.937 637,319 +1,818 0.23% 19,079,152
2023-07-28 2023-07-26 29.716 635,501 -1,545 0.23% 18,884,840
2023-07-26 2023-07-24 28.616 637,046 +8,450 0.23% 18,229,613
2023-07-24 2023-07-20 27.735 628,596 +182 0.22% 17,434,338
2023-07-20 2023-07-18 27.625 628,414 +1,635 0.22% 17,360,126
2023-07-18 2023-07-13 28.286 626,779 +3,271 0.22% 17,728,862
2023-07-07 2023-07-05 28.451 623,508 +10,449 0.22% 17,739,275
2023-07-04 2023-06-30 31.662 613,059 +38,735 0.22% 19,410,627
2023-07-03 2023-06-29 30.840 574,324 +2,553 0.22% 17,711,885
2023-06-27 2023-06-23 30.663 571,771 +1,107 0.22% 17,532,391
2023-06-26 2023-06-21 32.249 570,664 +851 0.22% 18,403,539
2023-06-23 2023-06-20 32.602 569,813 -3,405 0.22% 18,576,927
2023-06-19 2023-06-15 33.777 573,218 -1,702 0.22% 19,361,375
2023-06-16 2023-06-14 32.484 574,920 +6,469 0.22% 18,675,880
2023-06-15 2023-06-13 32.073 568,451 +85 0.22% 18,231,995
2023-06-14 2023-06-12 31.956 568,366 +1,702 0.22% 18,162,495
2023-06-12 2023-06-08 32.661 566,664 +681 0.21% 18,507,550
2023-06-09 2023-06-07 32.661 565,983 +851 0.21% 18,485,309
2023-05-22 2023-05-18 33.307 565,132 +1,703 0.21% 18,822,681
2023-05-15 2023-05-11 34.599 563,429 -1,022 0.21% 19,494,092
2023-05-10 2023-05-08 34.658 564,451 +1,022 0.21% 19,562,609
2023-05-05 2023-05-03 34.893 563,429 -2,554 0.21% 19,659,577
2023-05-03 2023-04-28 33.365 565,983 -4,852 0.21% 18,884,272
2023-05-02 2023-04-27 33.013 570,835 -8,511 0.22% 18,844,969
2023-04-27 2023-04-25 32.778 579,346 +851 0.22% 18,989,815
2023-04-26 2023-04-24 33.189 578,495 +1,702 0.22% 19,199,795
2023-04-20 2023-04-18 35.245 576,793 -596 0.22% 20,329,175
2023-04-19 2023-04-17 35.245 577,389 -36,941 0.22% 20,350,181
2023-04-18 2023-04-14 35.186 614,330 -30,217 0.23% 21,616,087
2023-04-17 2023-04-13 34.658 644,547 -47,581 0.24% 22,338,558
2023-04-13 2023-04-11 34.305 692,128 -851 0.26% 23,743,667
2023-04-12 2023-04-06 33.718 692,979 -5,345 0.26% 23,365,791
2023-04-11 2023-04-04 33.072 698,324 -5,107 0.26% 23,094,783
2023-04-06 2023-04-03 32.837 703,431 -2,894 0.27% 23,098,397
2023-04-04 2023-03-31 32.543 706,325 +85 0.27% 22,985,972
2023-03-31 2023-03-29 30.487 706,240 +1,106 0.27% 21,531,198
2023-03-21 2023-03-17 30.957 705,134 -425 0.27% 21,828,847
2023-03-15 2023-03-13 30.605 705,559 -341 0.27% 21,593,328
2023-03-14 2023-03-10 30.193 705,900 +426 0.27% 21,313,503
2023-03-10 2023-03-08 31.368 705,474 +3,404 0.27% 22,129,459
2023-03-06 2023-03-02 32.896 702,070 -3,234 0.27% 23,094,947
2023-03-03 2023-03-01 32.367 705,304 +681 0.27% 22,828,453
2023-02-23 2023-02-21 32.367 704,623 -851 0.27% 22,806,411
2023-02-14 2023-02-10 32.778 705,474 +2,553 0.27% 23,124,041
2023-02-13 2023-02-09 32.367 702,921 -510 0.27% 22,751,322
2023-02-10 2023-02-08 32.367 703,431 -1,703 0.27% 22,767,829
2023-02-02 2023-01-31 31.309 705,134 +1,277 0.27% 22,077,373
2023-02-01 2023-01-30 31.838 703,857 -2,554 0.27% 22,409,504
2023-01-31 2023-01-27 32.896 706,411 -4,085 0.27% 23,237,746
2023-01-30 2023-01-26 32.426 710,496 -9,278 0.27% 23,038,237
2023-01-27 2023-01-20 31.368 719,774 -1,022 0.27% 22,578,024
2023-01-18 2023-01-16 31.309 720,796 +767 0.27% 22,567,742
2023-01-17 2023-01-13 32.661 720,029 -2,384 0.27% 23,516,534
2023-01-16 2023-01-12 31.486 722,413 -5,022 0.27% 22,745,677
2023-01-12 2023-01-10 31.133 727,435 -8,512 0.28% 22,647,412
2023-01-10 2023-01-06 30.546 735,947 +256 0.28% 22,480,109
2023-01-06 2023-01-04 31.192 735,691 -681 0.28% 22,947,664
2023-01-05 2023-01-03 30.840 736,372 -8,512 0.28% 22,709,371
2022-12-30 2022-12-28 30.252 744,884 -8,767 0.28% 22,534,317
2022-12-23 2022-12-21 29.606 753,651 -2,554 0.29% 22,312,557
2022-12-22 2022-12-20 29.312 756,205 +1,277 0.29% 22,166,066
2022-12-21 2022-12-19 29.195 754,928 +2,554 0.29% 22,039,942
2022-12-20 2022-12-16 30.957 752,374 -2,384 0.29% 23,291,257
2022-12-16 2022-12-14 30.252 754,758 -6,383 0.29% 22,833,027
2022-12-15 2022-12-13 30.428 761,141 +6,383 0.29% 23,160,259
2022-12-14 2022-12-12 31.662 754,758 +16,343 0.29% 23,897,090
2022-12-13 2022-12-09 30.428 738,415 -8,512 0.28% 22,468,744
2022-12-12 2022-12-08 29.841 746,927 +9,278 0.28% 22,288,990
2022-12-09 2022-12-07 29.254 737,649 +4,937 0.28% 21,578,817
2022-12-08 2022-12-06 29.077 732,712 +340 0.28% 21,305,269
2022-12-07 2022-12-05 30.840 732,372 +8,436 0.28% 22,586,012
2022-12-05 2022-12-01 30.428 723,936 +2,383 0.27% 22,028,172
2022-12-02 2022-11-30 31.956 721,553 -1,788 0.27% 23,057,683
2022-12-01 2022-11-29 32.191 723,341 -851 0.27% 23,284,782
2022-11-25 2022-11-23 29.841 724,192 -8,171 0.27% 21,610,557
2022-11-24 2022-11-22 31.662 732,363 -2,554 0.28% 23,188,021
2022-11-23 2022-11-21 31.368 734,917 +7,746 0.28% 23,053,033
2022-11-21 2022-11-17 30.135 727,171 -1,702 0.28% 21,913,030
2022-11-18 2022-11-16 29.782 728,873 -341 0.28% 21,707,427
2022-11-16 2022-11-14 30.311 729,214 -1,702 0.28% 22,103,102
2022-11-15 2022-11-11 28.666 730,916 -4,256 0.28% 20,952,498
2022-11-14 2022-11-10 27.256 735,172 +8,512 0.28% 20,038,050
2022-11-11 2022-11-09 27.961 726,660 -2,979 0.28% 20,318,270
2022-11-10 2022-11-08 27.609 729,639 +1,021 0.28% 20,144,404
2022-11-09 2022-11-07 27.609 728,618 +1,532 0.28% 20,116,216
2022-11-08 2022-11-04 28.549 727,086 -7,575 0.28% 20,757,286
2022-11-07 2022-11-03 26.963 734,661 +1,362 0.28% 19,808,345
2022-11-04 2022-11-02 28.431 733,299 -14,045 0.28% 20,848,508
2022-11-03 2022-11-01 25.846 747,344 -14,470 0.28% 19,316,203
2022-10-31 2022-10-27 26.258 761,814 +1,873 0.29% 20,003,454
2022-10-26 2022-10-24 24.025 759,941 +2,468 0.29% 18,257,937
2022-10-25 2022-10-21 25.612 757,473 -2,553 0.29% 19,400,020
2022-10-24 2022-10-20 24.907 760,026 -852 0.29% 18,929,661
2022-10-18 2022-10-14 24.730 760,878 -681 0.29% 18,816,795
2022-10-14 2022-10-12 22.909 761,559 -2,553 0.29% 17,446,836
2022-10-05 2022-09-30 23.121 764,112 +170 0.29% 17,666,912
2022-10-03 2022-09-29 23.309 763,942 -766 0.29% 17,806,583
2022-09-26 2022-09-22 24.143 764,708 +6,129 0.29% 18,462,308
2022-09-23 2022-09-21 24.437 758,579 +2,383 0.29% 18,537,138
2022-09-22 2022-09-20 24.789 756,196 +13,193 0.29% 18,745,428
2022-09-15 2022-09-13 26.140 743,003 +426 0.28% 19,422,231
2022-09-14 2022-09-09 25.964 742,577 +2,468 0.28% 19,280,234
2022-09-13 2022-09-08 25.670 740,109 +3,405 0.28% 18,998,777
2022-09-08 2022-09-06 26.375 736,704 -2,213 0.28% 19,430,675
2022-09-07 2022-09-05 25.964 738,917 +14,129 0.28% 19,185,205
2022-09-06 2022-09-02 26.493 724,788 +2,128 0.27% 19,201,540
2022-09-01 2022-08-30 26.081 722,660 +171 0.27% 18,848,010
2022-08-25 2022-08-23 25.846 722,489 -57,881 0.27% 18,673,789
2022-08-23 2022-08-19 25.905 780,370 -1,702 0.30% 20,215,649
2022-08-19 2022-08-17 26.081 782,072 +170 0.30% 20,397,561
2022-08-16 2022-08-12 26.786 781,902 +171 0.30% 20,944,292
2022-08-15 2022-08-11 26.258 781,731 +851 0.30% 20,526,428
2022-08-12 2022-08-10 26.081 780,880 +1,276 0.30% 20,366,472
2022-08-11 2022-08-09 26.786 779,604 +1,703 0.30% 20,882,737
2022-08-08 2022-08-04 26.669 777,901 +1,277 0.29% 20,745,729
2022-08-05 2022-08-03 26.081 776,624 +3,149 0.29% 20,255,469
2022-08-03 2022-08-01 27.021 773,475 +851 0.29% 20,900,306
2022-08-02 2022-07-29 27.433 772,624 +25,876 0.29% 21,195,009
2022-07-29 2022-07-27 28.196 746,748 +1,787 0.28% 21,055,416
2022-07-26 2022-07-22 28.960 744,961 +3,575 0.28% 21,573,916
2022-07-25 2022-07-21 29.254 741,386 -2,553 0.28% 21,688,137
2022-07-22 2022-07-20 29.077 743,939 +681 0.28% 21,631,720
2022-07-21 2022-07-19 28.901 743,258 +5,107 0.28% 21,480,937
2022-07-20 2022-07-18 29.547 738,151 +1,617 0.28% 21,810,304
2022-07-19 2022-07-15 29.371 736,534 +1,277 0.28% 21,632,730
2022-07-18 2022-07-14 30.193 735,257 +5,618 0.28% 22,199,890
2022-07-15 2022-07-13 29.841 729,639 +851 0.28% 21,773,101
2022-07-11 2022-07-07 31.427 728,788 +851 0.28% 22,903,588
2022-07-08 2022-07-06 32.308 727,937 -2,128 0.28% 23,518,250
2022-07-07 2022-07-05 32.602 730,065 +851 0.28% 23,801,429
2022-07-06 2022-07-04 32.778 729,214 -4,256 0.28% 23,902,192
2022-07-05 2022-06-30 31.897 733,470 -85 0.28% 23,395,413
2022-06-30 2022-06-28 31.956 733,555 -851 0.28% 23,441,214
2022-06-29 2022-06-27 31.838 734,406 -1,872 0.28% 23,382,128
2022-06-28 2022-06-24 30.957 736,278 -4,256 0.28% 22,792,972
2022-06-27 2022-06-23 30.546 740,534 +851 0.28% 22,620,223
2022-06-23 2022-06-21 31.251 739,683 -3,320 0.28% 23,115,633
2022-06-20 2022-06-16 29.371 743,003 -3,745 0.28% 21,822,731
2022-06-17 2022-06-15 29.430 746,748 +5,022 0.28% 21,976,591
2022-06-14 2022-06-10 29.900 741,726 -4,256 0.28% 22,177,358
2022-06-10 2022-06-08 30.370 745,982 +1,277 0.28% 22,655,175
2022-06-09 2022-06-07 30.135 744,705 -11,236 0.28% 22,441,411
2022-06-08 2022-06-06 30.135 755,941 +55,242 0.29% 22,780,004
2022-06-06 2022-06-01 30.076 700,699 -74,564 0.27% 21,074,146
2022-06-02 2022-05-31 29.606 775,263 -40,175 0.29% 22,952,401
2022-06-01 2022-05-30 32.314 815,438 +4,256 0.31% 26,350,264
2022-05-31 2022-05-27 32.377 811,182 +49,746 0.31% 26,263,339
2022-05-30 2022-05-26 31.503 761,436 +6,813 0.31% 23,987,725
2022-05-27 2022-05-25 31.254 754,623 +112,771 0.30% 23,584,791
2022-05-24 2022-05-20 32.002 641,852 -160 0.26% 20,540,761
2022-05-19 2022-05-17 31.628 642,012 -2,004 0.26% 20,305,579
2022-05-18 2022-05-16 31.940 644,016 -10,259 0.26% 20,569,839
2022-05-17 2022-05-13 32.252 654,275 +401 0.26% 21,101,588
2022-05-16 2022-05-12 32.314 653,874 +1,603 0.26% 21,129,445
2022-05-13 2022-05-11 32.439 652,271 -2,004 0.26% 21,159,027
2022-05-11 2022-05-06 32.876 654,275 +2,405 0.26% 21,509,742
2022-05-10 2022-05-05 33.437 651,870 +6,011 0.26% 21,796,665
2022-05-06 2022-05-04 33.624 645,859 -1,603 0.26% 21,716,546
2022-05-05 2022-05-03 33.874 647,462 -47 0.26% 21,932,007
2022-05-03 2022-04-28 33.063 647,509 +160 0.26% 21,408,486
2022-04-29 2022-04-27 32.377 647,349 +8,816 0.26% 20,958,978
2022-04-27 2022-04-25 33.063 638,533 +3,527 0.25% 21,111,714
2022-04-26 2022-04-22 33.125 635,006 +2,004 0.25% 21,034,714
2022-04-25 2022-04-21 32.813 633,002 +1,603 0.25% 20,770,890
2022-04-20 2022-04-14 33.188 631,399 +4,168 0.25% 20,954,620
2022-04-19 2022-04-13 32.439 627,231 +8,015 0.25% 20,346,754
2022-04-14 2022-04-12 32.751 619,216 +641 0.25% 20,279,897
2022-04-13 2022-04-11 33.188 618,575 +2,004 0.25% 20,529,022
2022-04-12 2022-04-08 33.999 616,571 +3,206 0.25% 20,962,538
2022-04-11 2022-04-07 34.685 613,365 -802 0.24% 21,274,436
2022-04-08 2022-04-06 35.371 614,167 +5,611 0.24% 21,723,700
2022-04-07 2022-04-04 35.184 608,556 +7,053 0.24% 21,411,344
2022-04-04 2022-03-31 35.121 601,503 +801 0.24% 21,125,669
2022-04-01 2022-03-30 36.619 600,702 +802 0.24% 21,996,898
2022-03-30 2022-03-28 37.118 599,900 -160 0.24% 22,266,917
2022-03-28 2022-03-24 38.365 600,060 -9,939 0.24% 23,021,524
2022-03-25 2022-03-23 37.742 609,999 +1,443 0.24% 23,022,303
2022-03-24 2022-03-22 38.677 608,556 -22,282 0.24% 23,537,293
2022-03-23 2022-03-21 38.303 630,838 -15,229 0.25% 24,162,980
2022-03-21 2022-03-17 34.622 646,067 -2,565 0.26% 22,368,394
2022-03-18 2022-03-16 33.063 648,632 -4,969 0.26% 21,445,615
2022-03-17 2022-03-15 30.630 653,601 +5,771 0.26% 20,019,742
2022-03-16 2022-03-14 32.813 647,830 +7,774 0.26% 21,257,445
2022-03-11 2022-03-09 33.063 640,056 +321 0.25% 21,162,068
2022-03-10 2022-03-08 33.500 639,735 +1,202 0.25% 21,430,814
2022-03-04 2022-03-02 35.309 638,533 +3,607 0.25% 22,545,717
2022-03-02 2022-02-28 36.494 634,926 -2,404 0.25% 23,170,918
2022-03-01 2022-02-25 36.681 637,330 +2,324 0.25% 23,377,925
2022-02-28 2022-02-24 35.683 635,006 +1,603 0.25% 22,658,864
2022-02-24 2022-02-22 36.806 633,403 +321 0.25% 23,312,905
2022-02-23 2022-02-21 38.428 633,082 -7,535 0.25% 24,327,918
2022-02-21 2022-02-17 36.806 640,617 +2,966 0.26% 23,578,422
2022-02-17 2022-02-15 35.870 637,651 +160 0.25% 22,872,580
2022-02-16 2022-02-14 33.687 637,491 -801 0.25% 21,474,946
2022-02-15 2022-02-11 34.123 638,292 +6,332 0.25% 21,780,658
2022-02-09 2022-02-07 35.371 631,960 -8,015 0.25% 22,353,057
2022-02-07 2022-01-31 34.622 639,975 +3,206 0.25% 22,157,475
2022-02-04 2022-01-27 33.999 636,769 +8,015 0.25% 21,649,241
2022-01-25 2022-01-21 36.182 628,754 -802 0.25% 22,749,561
2022-01-24 2022-01-20 36.806 629,556 +9,538 0.25% 23,171,313
2022-01-21 2022-01-19 36.993 620,018 +962 0.25% 22,936,295
2022-01-19 2022-01-17 38.428 619,056 -9,618 0.25% 23,788,931
2022-01-18 2022-01-14 38.553 628,674 -8,015 0.25% 24,236,965
2022-01-14 2022-01-12 38.553 636,689 +7,935 0.25% 24,545,964
2022-01-13 2022-01-11 38.553 628,754 -321 0.25% 24,240,050
2022-01-12 2022-01-10 38.553 629,075 +3,687 0.25% 24,252,425
2022-01-11 2022-01-07 37.492 625,388 -1,282 0.25% 23,447,054
2022-01-10 2022-01-06 36.494 626,670 +961 0.25% 22,869,625
2022-01-07 2022-01-05 35.745 625,709 -641 0.25% 22,366,153
2022-01-06 2022-01-04 36.806 626,350 +6,412 0.25% 23,053,314
2022-01-05 2022-01-03 36.868 619,938 -8,015 0.25% 22,855,988
2022-01-04 2021-12-31 35.558 627,953 -10,419 0.25% 22,328,845
2021-12-30 2021-12-28 34.997 638,372 +8,015 0.25% 22,340,915
2021-12-23 2021-12-21 33.188 630,357 -321 0.25% 20,920,039
2021-12-22 2021-12-20 32.813 630,678 -2,404 0.25% 20,694,631
2021-12-21 2021-12-17 32.501 633,082 +8,976 0.25% 20,576,048
2021-12-20 2021-12-16 34.373 624,106 -7,373 0.25% 21,452,318
2021-12-17 2021-12-15 33.188 631,479 +13,305 0.25% 20,957,275
2021-12-16 2021-12-14 33.811 618,174 +1,174 0.25% 20,901,348
2021-12-15 2021-12-13 33.562 617,000 -7,214 0.25% 20,707,693
2021-12-14 2021-12-10 33.749 624,214 -9,538 0.25% 21,066,629
2021-12-13 2021-12-09 33.375 633,752 -8,736 0.25% 21,151,316
2021-12-10 2021-12-08 32.377 642,488 -721 0.26% 20,801,596
2021-12-09 2021-12-07 32.065 643,209 +1,603 0.26% 20,624,313
2021-12-08 2021-12-06 32.564 641,606 -5,611 0.26% 20,893,115
2021-12-07 2021-12-03 31.004 647,217 +1,202 0.26% 20,066,451
2021-12-06 2021-12-02 31.628 646,015 -4,568 0.26% 20,432,186
2021-12-02 2021-11-30 31.815 650,583 +5,610 0.26% 20,698,418
2021-11-30 2021-11-26 32.002 644,973 -881 0.26% 20,640,640
2021-11-29 2021-11-25 32.876 645,854 -18,836 0.26% 21,232,896
2021-11-26 2021-11-24 31.940 664,690 +3,206 0.26% 21,230,165
2021-11-25 2021-11-23 32.065 661,484 +9,618 0.26% 21,210,296
2021-11-23 2021-11-19 33.375 651,866 +882 0.26% 21,755,866
2021-11-22 2021-11-18 33.437 650,984 +4,569 0.26% 21,767,040
2021-11-19 2021-11-17 33.749 646,415 -3,367 0.26% 21,815,891
2021-11-18 2021-11-16 33.562 649,782 -1,442 0.26% 21,807,919
2021-11-16 2021-11-12 32.314 651,224 -3,768 0.26% 21,043,813
2021-11-15 2021-11-11 32.501 654,992 +401 0.26% 21,288,153
2021-11-12 2021-11-10 32.876 654,591 +802 0.26% 21,520,131
2021-11-11 2021-11-09 31.503 653,789 +801 0.26% 20,596,492
2021-11-10 2021-11-08 31.503 652,988 -8,015 0.26% 20,571,258
2021-11-09 2021-11-05 31.503 661,003 +4,649 0.26% 20,823,757
2021-11-08 2021-11-04 32.002 656,354 +10,339 0.26% 21,004,859
2021-11-05 2021-11-03 32.002 646,015 +4,088 0.26% 20,673,987
2021-11-04 2021-11-02 32.252 641,927 -802 0.26% 20,703,342
2021-11-02 2021-10-29 32.065 642,729 -31,579 0.26% 20,608,922
2021-11-01 2021-10-28 31.815 674,308 +8,416 0.27% 21,453,233
2021-10-29 2021-10-27 33.250 665,892 +11,622 0.27% 22,140,900
2021-10-28 2021-10-26 33.500 654,270 +1,603 0.26% 21,917,729
2021-10-26 2021-10-22 33.999 652,667 +1,202 0.26% 22,189,751
2021-10-22 2021-10-20 33.687 651,465 +4,008 0.26% 21,945,684
2021-10-21 2021-10-19 33.811 647,457 +1,202 0.26% 21,891,448
2021-10-20 2021-10-18 33.375 646,255 -6,733 0.26% 21,568,601
2021-10-19 2021-10-15 33.936 652,988 +2,084 0.26% 22,159,929
2021-10-18 2021-10-12 33.936 650,904 +4,008 0.26% 22,089,206
2021-10-15 2021-10-11 34.248 646,896 +801 0.26% 22,154,966
2021-10-12 2021-10-08 34.560 646,095 -2,404 0.26% 22,329,059
2021-10-08 2021-10-06 33.624 648,499 +6,011 0.26% 21,805,314
2021-10-07 2021-10-05 34.872 642,488 +1,202 0.26% 22,404,801
2021-09-27 2021-09-23 36.931 641,286 +802 0.26% 23,683,056
2021-09-24 2021-09-21 36.681 640,484 -4 0.26% 23,493,617
2021-09-23 2021-09-20 36.681 640,488 -27,520 0.26% 23,493,764
2021-09-17 2021-09-15 38.365 668,008 -1,122 0.27% 25,628,374
2021-09-16 2021-09-14 39.675 669,130 -1,443 0.27% 26,548,005
2021-09-14 2021-09-10 38.927 670,573 -801 0.27% 26,103,270
2021-09-13 2021-09-09 38.553 671,374 -29,915 0.27% 25,883,158
2021-09-09 2021-09-07 38.677 701,289 +802 0.28% 27,123,953
2021-09-08 2021-09-06 39.052 700,487 -6,172 0.28% 27,355,124
2021-09-07 2021-09-03 37.742 706,659 -3,286 0.28% 26,670,401
2021-09-03 2021-09-01 37.430 709,945 +4,809 0.28% 26,572,978
2021-09-02 2021-08-31 35.870 705,136 +2,404 0.28% 25,293,271
2021-09-01 2021-08-30 36.868 702,732 +1,764 0.28% 25,908,453
2021-08-31 2021-08-27 35.870 700,968 +9,618 0.28% 25,143,765
2021-08-30 2021-08-26 36.993 691,350 -4,008 0.28% 25,575,076
2021-08-27 2021-08-25 35.870 695,358 -1,603 0.28% 24,942,534
2021-08-25 2021-08-23 34.934 696,961 +1,603 0.28% 24,347,859
2021-08-24 2021-08-20 33.811 695,358 +1,203 0.28% 23,511,049
2021-08-23 2021-08-19 34.934 694,155 -320,522 0.28% 24,249,833
2021-08-20 2021-08-18 34.747 1,014,677 +8,175 0.40% 35,257,156
2021-08-19 2021-08-17 34.560 1,006,502 +17,473 0.40% 34,784,733
2021-08-17 2021-08-13 36.556 989,029 -3,206 0.39% 36,155,212
2021-08-16 2021-08-12 36.120 992,235 +80 0.40% 35,839,123
2021-08-13 2021-08-11 36.432 992,155 +6,412 0.40% 36,145,700
2021-08-10 2021-08-06 36.743 985,743 +161 0.39% 36,219,568
2021-08-09 2021-08-05 37.305 985,582 +1,603 0.39% 36,767,002
2021-08-05 2021-08-03 38.365 983,979 +1,362 0.39% 37,750,718
2021-08-04 2021-08-02 38.116 982,617 +1,924 0.39% 37,453,271
2021-08-02 2021-07-29 36.120 980,693 +882 0.39% 35,422,231
2021-07-30 2021-07-28 35.433 979,811 +3,366 0.39% 34,718,017
2021-07-29 2021-07-27 34.248 976,445 +16,030 0.39% 33,441,396
2021-07-28 2021-07-26 35.995 960,415 +962 0.38% 34,569,971
2021-07-27 2021-07-23 37.679 959,453 +3,687 0.38% 36,151,383
2021-07-26 2021-07-22 38.490 955,766 +3,045 0.38% 36,787,562
2021-07-23 2021-07-21 39.613 952,721 -27,740 0.38% 37,740,160
2021-07-22 2021-07-20 39.800 980,461 +7,134 0.39% 39,022,516
2021-07-20 2021-07-16 39.987 973,327 +4,007 0.39% 38,920,738
2021-07-19 2021-07-15 40.549 969,320 +4,809 0.39% 39,304,728
2021-07-14 2021-07-12 40.861 964,511 -962 0.38% 39,410,573
2021-07-13 2021-07-09 40.362 965,473 +4,809 0.38% 38,968,051
2021-07-12 2021-07-08 40.362 960,664 +3,367 0.38% 38,773,952
2021-07-09 2021-07-07 42.171 957,297 +8,175 0.38% 40,369,899
2021-07-08 2021-07-06 42.171 949,122 +6,092 0.38% 40,025,153
2021-07-07 2021-07-05 44.354 943,030 -642 0.38% 41,827,256
2021-07-06 2021-07-02 45.664 943,672 -8,015 0.38% 43,091,977
2021-07-05 2021-06-30 47.723 951,687 +642 0.38% 45,417,146
2021-07-02 2021-06-29 45.914 951,045 +80 0.38% 43,665,974
2021-06-29 2021-06-25 47.224 950,965 -4,569 0.38% 44,908,100
2021-06-28 2021-06-24 45.602 955,534 -4,007 0.38% 43,574,036
2021-06-25 2021-06-23 45.851 959,541 +80 0.38% 43,996,198
2021-06-23 2021-06-21 46.038 959,461 -1,603 0.38% 44,172,091
2021-06-21 2021-06-17 45.352 961,064 +1,763 0.38% 43,586,399
2021-06-18 2021-06-16 45.165 959,301 +8,817 0.38% 43,326,912
2021-06-15 2021-06-10 48.347 950,484 +320 0.38% 45,952,673
2021-06-11 2021-06-09 48.409 950,164 +802 0.38% 45,996,476
2021-06-10 2021-06-08 48.659 949,362 +10,419 0.38% 46,194,547
2021-06-09 2021-06-07 49.282 938,943 -7,614 0.37% 46,273,312
2021-06-08 2021-06-04 46.475 946,557 +160 0.38% 43,991,352
2021-06-07 2021-06-03 45.851 946,397 -2,084 0.38% 43,393,528
2021-06-04 2021-06-02 45.851 948,481 +4,008 0.38% 43,489,082
2021-06-03 2021-06-01 46.600 944,473 +9,377 0.38% 44,012,336
2021-06-02 2021-05-31 51.422 935,096 -320 0.37% 48,084,795
2021-06-01 2021-05-28 51.098 935,416 +44,390 0.37% 47,797,963
2021-05-31 2021-05-27 53.173 891,026 -49,502 0.37% 47,378,642
2021-05-28 2021-05-26 52.979 940,528 +771 0.39% 49,827,852
2021-05-27 2021-05-25 51.682 939,757 +771 0.39% 48,568,229
2021-05-26 2021-05-24 50.839 938,986 +2,853 0.39% 47,736,828
2021-05-25 2021-05-21 50.579 936,133 -848 0.39% 47,348,970
2021-05-24 2021-05-20 51.033 936,981 +3,701 0.39% 47,817,173
2021-05-21 2021-05-18 52.006 933,280 -1,157 0.39% 48,536,081
2021-05-20 2021-05-17 50.450 934,437 +6,015 0.39% 47,142,000
2021-05-18 2021-05-14 52.849 928,422 +283,521 0.38% 49,066,086
2021-05-17 2021-05-13 49.023 644,901 -24,829 0.27% 31,615,003
2021-05-14 2021-05-12 46.040 669,730 -2,313 0.28% 30,834,470
2021-05-13 2021-05-11 46.494 672,043 -3,265 0.28% 31,246,012
2021-05-11 2021-05-07 45.262 675,308 -1,157 0.28% 30,565,795
2021-05-10 2021-05-06 46.105 676,465 +1,774 0.28% 31,188,416
2021-05-07 2021-05-05 46.559 674,691 +3,547 0.28% 31,412,879
2021-05-06 2021-05-04 47.467 671,144 -12,877 0.27% 31,857,022
2021-05-05 2021-05-03 47.272 684,021 -6,400 0.28% 32,335,185
2021-05-04 2021-04-30 47.078 690,421 +2,544 0.28% 32,503,415
2021-05-03 2021-04-29 46.689 687,877 +1,465 0.28% 32,116,016
2021-04-29 2021-04-27 47.986 686,412 +15,884 0.28% 32,937,829
2021-04-28 2021-04-26 48.310 670,528 -8,620 0.27% 32,393,030
2021-04-27 2021-04-23 46.105 679,148 +9,330 0.28% 31,312,115
2021-04-26 2021-04-22 45.392 669,818 -4,935 0.27% 30,404,176
2021-04-23 2021-04-21 43.511 674,753 +9,330 0.27% 29,359,302
2021-04-22 2021-04-20 43.187 665,423 -2,313 0.27% 28,737,595
2021-04-21 2021-04-19 43.900 667,736 -1,542 0.27% 29,313,781
2021-04-20 2021-04-16 43.900 669,278 +1,542 0.27% 29,381,475
2021-04-19 2021-04-15 44.224 667,736 +1,542 0.27% 29,530,279
2021-04-16 2021-04-14 45.003 666,194 +771 0.27% 29,980,479
2021-04-15 2021-04-13 45.586 665,423 -22,824 0.27% 30,334,128
2021-04-13 2021-04-09 46.494 688,247 -2,236 0.28% 31,999,402
2021-04-12 2021-04-08 46.883 690,483 +5,321 0.28% 32,372,010
2021-04-09 2021-04-07 46.235 685,162 +14,650 0.28% 31,678,250
2021-04-08 2021-04-01 46.170 670,512 -5,937 0.27% 30,957,432
2021-04-07 2021-03-31 42.992 676,449 +3,855 0.27% 29,082,181
2021-04-01 2021-03-30 43.706 672,594 -2,776 0.27% 29,396,205
2021-03-31 2021-03-29 42.798 675,370 +77 0.27% 28,904,408
2021-03-30 2021-03-26 43.446 675,293 -7,710 0.27% 29,339,008
2021-03-29 2021-03-25 42.798 683,003 -771 0.28% 29,231,084
2021-03-26 2021-03-24 42.668 683,774 +1,619 0.28% 29,175,403
2021-03-25 2021-03-23 42.409 682,155 -17,426 0.28% 28,929,385
2021-03-24 2021-03-22 42.279 699,581 -3,624 0.28% 29,577,672
2021-03-23 2021-03-19 41.825 703,205 -16,655 0.29% 29,411,694
2021-03-22 2021-03-18 39.426 719,860 -1,928 0.29% 28,381,151
2021-03-19 2021-03-17 38.777 721,788 -9,484 0.29% 27,989,119
2021-03-18 2021-03-16 37.870 731,272 -4,472 0.30% 27,693,011
2021-03-17 2021-03-15 36.962 735,744 -31,614 0.30% 27,194,430
2021-03-16 2021-03-12 36.962 767,358 -77 0.31% 28,362,941
2021-03-15 2021-03-11 36.962 767,435 +540 0.31% 28,365,787
2021-03-11 2021-03-09 36.054 766,895 +771 0.31% 27,649,614
2021-03-10 2021-03-08 35.989 766,124 +1,542 0.31% 27,572,137
2021-03-09 2021-03-05 36.638 764,582 +5,397 0.31% 28,012,437
2021-03-08 2021-03-04 36.897 759,185 +29,301 0.31% 28,011,623
2021-03-05 2021-03-03 37.675 729,884 +1,542 0.30% 27,498,459
2021-03-04 2021-03-02 37.545 728,342 +10,795 0.30% 27,345,905
2021-03-03 2021-03-01 37.545 717,547 +1,696 0.29% 26,940,602
2021-03-02 2021-02-26 36.962 715,851 +8,559 0.29% 26,459,149
2021-03-01 2021-02-25 38.194 707,292 -771 0.29% 27,014,219
2021-02-26 2021-02-24 38.518 708,063 +4,241 0.29% 27,273,240
2021-02-25 2021-02-23 38.324 703,822 +6,168 0.29% 26,972,966
2021-02-24 2021-02-22 38.129 697,654 +25,677 0.28% 26,600,867
2021-02-23 2021-02-19 39.556 671,977 -1,043 0.27% 26,580,468
2021-02-22 2021-02-18 38.129 673,020 -7,710 0.27% 25,661,597
2021-02-19 2021-02-17 37.999 680,730 +7,710 0.28% 25,867,287
2021-02-18 2021-02-16 37.740 673,020 +619 0.27% 25,399,744
2021-02-17 2021-02-11 38.324 672,401 -1,542 0.27% 25,768,801
2021-02-16 2021-02-09 37.675 673,943 +1,697 0.27% 25,390,876
2021-02-08 2021-02-04 39.361 672,246 -3,856 0.27% 26,460,333
2021-02-05 2021-02-03 39.556 676,102 -3,701 0.27% 26,743,635
2021-02-04 2021-02-02 38.907 679,803 +2,159 0.28% 26,449,210
2021-02-03 2021-02-01 38.583 677,644 -77 0.27% 26,145,500
2021-02-02 2021-01-29 37.221 677,721 +4,935 0.27% 25,225,583
2021-02-01 2021-01-28 37.156 672,786 +1,542 0.27% 24,998,270
2021-01-29 2021-01-27 37.416 671,244 -3,161 0.27% 25,115,083
2021-01-28 2021-01-26 38.064 674,405 +3,855 0.27% 25,670,674
2021-01-27 2021-01-25 39.556 670,550 -231 0.27% 26,524,022
2021-01-26 2021-01-22 39.685 670,781 +6,168 0.27% 26,620,154
2021-01-25 2021-01-21 39.880 664,613 +1,003 0.27% 26,504,666
2021-01-22 2021-01-20 40.528 663,610 -11,952 0.27% 26,894,986
2021-01-21 2021-01-19 38.453 675,562 +2,313 0.27% 25,977,556
2021-01-20 2021-01-18 37.610 673,249 -1,388 0.27% 25,321,072
2021-01-19 2021-01-15 36.897 674,637 -8,019 0.27% 24,892,058
2021-01-18 2021-01-14 37.481 682,656 +5,012 0.28% 25,586,338
2021-01-15 2021-01-13 38.064 677,644 +1,542 0.27% 25,793,963
2021-01-14 2021-01-12 39.167 676,102 -2,167 0.27% 26,480,583
2021-01-13 2021-01-11 39.620 678,269 +4,164 0.28% 26,873,335
2021-01-12 2021-01-08 40.463 674,105 +771 0.27% 27,276,618
2021-01-11 2021-01-07 40.074 673,334 +3,855 0.27% 26,983,445
2021-01-08 2021-01-06 41.112 669,479 -1,465 0.27% 27,523,559
2021-01-07 2021-01-05 40.399 670,944 -77 0.27% 27,105,205
2021-01-06 2021-01-04 40.204 671,021 -5,089 0.27% 26,977,778
2021-01-05 2020-12-31 38.972 676,110 +5,089 0.27% 26,349,369
2021-01-04 2020-12-29 37.416 671,021 +771 0.27% 25,106,739
2020-12-29 2020-12-24 38.777 670,250 +1,619 0.27% 25,990,605
2020-12-28 2020-12-22 39.880 668,631 +1,928 0.27% 26,664,903
2020-12-23 2020-12-21 40.074 666,703 +1,388 0.27% 26,717,712
2020-12-21 2020-12-17 41.112 665,315 -1,928 0.27% 27,352,369
2020-12-18 2020-12-16 41.436 667,243 +1,542 0.27% 27,647,971
2020-12-16 2020-12-14 41.631 665,701 +3,990 0.27% 27,713,579
2020-12-14 2020-12-10 40.658 661,711 -17,928 0.27% 26,903,840
2020-12-10 2020-12-08 42.149 679,639 +2,082 0.28% 28,646,399
2020-12-09 2020-12-07 42.279 677,557 +308 0.27% 28,646,516
2020-12-08 2020-12-04 40.723 677,249 +771 0.27% 27,579,501
2020-12-07 2020-12-03 41.242 676,478 -1,388 0.27% 27,899,034
2020-12-04 2020-12-02 39.556 677,866 +2,313 0.27% 26,813,411
2020-12-03 2020-12-01 41.306 675,553 -3,084 0.27% 27,904,692
2020-12-01 2020-11-27 39.167 678,637 +3,855 0.28% 26,579,870
2020-11-30 2020-11-26 38.713 674,782 +3,085 0.27% 26,122,588
2020-11-25 2020-11-23 40.334 671,697 -1,234 0.27% 27,092,069
2020-11-24 2020-11-20 41.047 672,931 +2,776 0.27% 27,621,841
2020-11-23 2020-11-19 40.463 670,155 +771 0.27% 27,116,787
2020-11-20 2020-11-18 40.399 669,384 -771 0.27% 27,042,183
2020-11-19 2020-11-17 40.463 670,155 +3,024 0.27% 27,116,787
2020-11-18 2020-11-16 40.982 667,131 +1,542 0.27% 27,340,508
2020-11-17 2020-11-13 41.501 665,589 -2,074 0.27% 27,622,596
2020-11-16 2020-11-12 40.723 667,663 -1,002 0.27% 27,189,131
2020-11-13 2020-11-11 41.242 668,665 +385 0.27% 27,576,814
2020-11-11 2020-11-09 43.252 668,280 +16,964 0.27% 28,904,315
2020-11-09 2020-11-05 42.863 651,316 +1,927 0.26% 27,917,183
2020-11-06 2020-11-04 42.992 649,389 +771 0.26% 27,918,806
2020-11-05 2020-11-03 43.122 648,618 +386 0.26% 27,969,778
2020-11-04 2020-11-02 43.252 648,232 +771 0.26% 28,037,203
2020-10-27 2020-10-22 46.040 647,461 -231 0.26% 29,809,202
2020-10-23 2020-10-21 47.078 647,692 +539 0.26% 30,491,833
2020-10-22 2020-10-20 47.467 647,153 -1,465 0.26% 30,718,247
2020-10-21 2020-10-19 46.948 648,618 -10,949 0.26% 30,451,307
2020-10-20 2020-10-16 46.753 659,567 -989 0.27% 30,837,031
2020-10-19 2020-10-15 46.364 660,556 +231 0.27% 30,626,267
2020-10-15 2020-10-12 46.689 660,325 +848 0.27% 30,829,652
2020-10-14 2020-10-09 45.716 659,477 +155 0.27% 30,148,600
2020-10-12 2020-10-08 46.883 659,322 +77 0.27% 30,911,085
2020-10-08 2020-10-06 47.078 659,245 +1,388 0.27% 31,035,722
2020-10-06 2020-09-30 45.910 657,857 -1,620 0.27% 30,202,517
2020-10-05 2020-09-29 45.003 659,477 +232 0.27% 29,678,196
2020-09-30 2020-09-28 43.900 659,245 +1,542 0.27% 28,941,024
2020-09-29 2020-09-25 44.289 657,703 +11,566 0.27% 29,129,223
2020-09-28 2020-09-24 45.846 646,137 +1,388 0.26% 29,622,548
2020-09-25 2020-09-23 46.883 644,749 -771 0.26% 30,227,857
2020-09-15 2020-09-11 43.641 645,520 -3,779 0.26% 28,171,057
2020-09-14 2020-09-10 42.992 649,299 +771 0.26% 27,914,936
2020-09-11 2020-09-09 43.900 648,528 -1,542 0.26% 28,470,545
2020-09-10 2020-09-08 44.549 650,070 -8,867 0.26% 28,959,779
2020-09-09 2020-09-07 44.095 658,937 +3,054 0.27% 29,055,690
2020-09-08 2020-09-04 45.521 655,883 +2,852 0.27% 29,856,704
2020-09-07 2020-09-03 46.494 653,031 +1,851 0.26% 30,362,067
2020-09-04 2020-09-02 46.170 651,180 +3,084 0.26% 30,064,877
2020-09-03 2020-09-01 46.883 648,096 +13,802 0.26% 30,384,775
2020-09-02 2020-08-31 48.180 634,294 +2,236 0.26% 30,560,313
2020-09-01 2020-08-28 49.023 632,058 +3,856 0.26% 30,985,400
2020-08-31 2020-08-27 47.921 628,202 -2,313 0.25% 30,103,856
2020-08-28 2020-08-26 49.347 630,515 -6,092 0.26% 31,114,187
2020-08-27 2020-08-25 49.412 636,607 +771 0.26% 31,456,092
2020-08-26 2020-08-24 48.958 635,836 +386 0.26% 31,129,378
2020-08-25 2020-08-21 49.477 635,450 +3,855 0.26% 31,440,128
2020-08-21 2020-08-19 51.552 631,595 -848 0.26% 32,559,985
2020-08-20 2020-08-18 50.125 632,443 -386 0.26% 31,701,460
2020-08-17 2020-08-13 49.412 632,829 +386 0.26% 31,269,413
2020-08-14 2020-08-12 49.607 632,443 +1,157 0.26% 31,373,373
2020-08-13 2020-08-11 49.931 631,286 -31,306 0.26% 31,520,657
2020-08-12 2020-08-10 50.385 662,592 -4,703 0.27% 33,384,555
2020-08-11 2020-08-07 52.330 667,295 -17,349 0.27% 34,919,642
2020-08-10 2020-08-06 52.330 684,644 -12,337 0.28% 35,827,518
2020-08-07 2020-08-05 52.590 696,981 +22,052 0.28% 36,653,899
2020-08-06 2020-08-04 49.931 674,929 -4,472 0.27% 33,699,790
2020-08-05 2020-08-03 48.050 679,401 +1,234 0.28% 32,645,458
2020-08-04 2020-07-31 47.143 678,167 +2,467 0.27% 31,970,501
2020-08-03 2020-07-30 48.310 675,700 +7,711 0.27% 32,642,888
2020-07-31 2020-07-29 48.180 667,989 +7,942 0.27% 32,183,740
2020-07-30 2020-07-28 48.634 660,047 +3,547 0.27% 32,100,700
2020-07-29 2020-07-27 49.607 656,500 +1,002 0.27% 32,566,759
2020-07-28 2020-07-24 49.088 655,498 -8,620 0.27% 32,177,006
2020-07-27 2020-07-23 53.108 664,118 -540 0.27% 35,270,168
2020-07-24 2020-07-22 52.525 664,658 -16,809 0.27% 34,910,948
2020-07-23 2020-07-21 51.811 681,467 -4,318 0.28% 35,307,746
2020-07-22 2020-07-20 50.320 685,785 +771 0.28% 34,508,659
2020-07-21 2020-07-17 51.682 685,014 -4,935 0.28% 35,402,681
2020-07-20 2020-07-16 49.996 689,949 -3,856 0.28% 34,494,492
2020-07-17 2020-07-15 54.405 693,805 -5,089 0.28% 37,746,594
2020-07-16 2020-07-14 51.682 698,894 +1,234 0.28% 36,120,023
2020-07-15 2020-07-13 54.146 697,660 +10,410 0.28% 37,775,366
2020-07-14 2020-07-10 50.968 687,250 +771 0.28% 35,028,027
2020-07-13 2020-07-09 50.385 686,479 +771 0.28% 34,588,096
2020-07-10 2020-07-08 50.514 685,708 +1,542 0.28% 34,638,179
2020-07-09 2020-07-07 51.422 684,166 -54,360 0.28% 35,181,395
2020-07-07 2020-07-03 50.061 738,526 -17,118 0.30% 36,971,023
2020-07-06 2020-07-02 49.542 755,644 -3,624 0.31% 37,435,960
2020-07-03 2020-06-30 50.709 759,268 -35,778 0.31% 38,501,729
2020-07-02 2020-06-29 50.255 795,046 -22,592 0.32% 39,955,111
2020-06-30 2020-06-26 49.023 817,638 -2,698 0.33% 40,083,095
2020-06-29 2020-06-24 49.412 820,336 +5,397 0.33% 40,534,528
2020-06-26 2020-06-23 48.245 814,939 -840 0.33% 39,316,642
2020-06-24 2020-06-22 48.050 815,779 -625 0.33% 39,198,469
2020-06-22 2020-06-18 47.272 816,404 -3,855 0.33% 38,593,222
2020-06-19 2020-06-17 47.921 820,259 -1,234 0.33% 39,307,355
2020-06-18 2020-06-16 46.364 821,493 +308 0.33% 38,088,011
2020-06-17 2020-06-15 45.910 821,185 -4,113 0.33% 37,700,981
2020-06-16 2020-06-12 44.224 825,298 -2,229 0.33% 36,498,377
2020-06-15 2020-06-11 43.900 827,527 -1,927 0.34% 36,328,647
2020-06-12 2020-06-10 44.289 829,454 -16,193 0.34% 36,735,960
2020-06-11 2020-06-09 43.187 845,647 -25,298 0.34% 36,520,921
2020-06-10 2020-06-08 41.177 870,945 -6,014 0.35% 35,862,688
2020-06-09 2020-06-05 40.269 876,959 -463 0.36% 35,314,192
2020-06-05 2020-06-03 42.027 877,422 +6,169 0.36% 36,875,075
2020-06-04 2020-06-02 42.432 871,253 +38,128 0.35% 36,969,020
2020-06-03 2020-06-01 42.702 833,125 +8,288 0.35% 35,576,339
2020-06-02 2020-05-29 42.094 824,837 -7,918 0.35% 34,720,837
2020-05-29 2020-05-27 40.743 832,755 +1,480 0.35% 33,928,806
2020-05-28 2020-05-26 41.486 831,275 +4,440 0.35% 34,486,340
2020-05-27 2020-05-25 41.419 826,835 +3,700 0.35% 34,246,275
2020-05-26 2020-05-22 40.675 823,135 +2,072 0.35% 33,481,243
2020-05-25 2020-05-21 41.891 821,063 +8,511 0.35% 34,395,544
2020-05-22 2020-05-20 42.702 812,552 +11,988 0.34% 34,697,825
2020-05-21 2020-05-19 43.851 800,564 +17,020 0.34% 35,105,468
2020-05-20 2020-05-18 45.202 783,544 +5,328 0.33% 35,417,958
2020-05-19 2020-05-15 44.256 778,216 +19,092 0.33% 34,440,977
2020-05-18 2020-05-14 45.743 759,124 +15,022 0.32% 34,724,452
2020-05-14 2020-05-12 46.621 744,102 -3,700 0.31% 34,690,900
2020-05-13 2020-05-11 45.135 747,802 +13,468 0.32% 33,751,812
2020-05-12 2020-05-08 46.554 734,334 +7,400 0.31% 34,185,888
2020-05-11 2020-05-07 45.337 726,934 +370 0.31% 32,957,291
2020-05-08 2020-05-06 45.337 726,564 -370 0.31% 32,940,517
2020-05-06 2020-05-04 44.729 726,934 -3,552 0.31% 32,515,241
2020-05-04 2020-04-28 46.689 730,486 -666 0.31% 34,105,463
2020-04-29 2020-04-27 47.229 731,152 -2,220 0.31% 34,531,771
2020-04-28 2020-04-24 46.283 733,372 -20,187 0.31% 33,942,897
2020-04-27 2020-04-23 47.027 753,559 -7,541 0.32% 35,437,291
2020-04-24 2020-04-22 45.608 761,100 -7,992 0.32% 34,711,989
2020-04-23 2020-04-21 44.527 769,092 +592 0.32% 34,245,043
2020-04-22 2020-04-20 44.729 768,500 -3,530 0.32% 34,374,459
2020-04-21 2020-04-17 42.567 772,030 +7,696 0.33% 32,863,116
2020-04-20 2020-04-16 43.581 764,334 +16,946 0.32% 33,310,174
2020-04-17 2020-04-15 41.216 747,388 -9,324 0.32% 30,804,202
2020-04-16 2020-04-14 41.081 756,712 +296 0.32% 31,086,241
2020-04-15 2020-04-09 41.486 756,416 -7,178 0.32% 31,380,733
2020-04-14 2020-04-08 40.000 763,594 -888 0.32% 30,543,459
2020-04-09 2020-04-07 39.797 764,482 +3,108 0.32% 30,424,018
2020-04-08 2020-04-06 39.797 761,374 +592 0.32% 30,300,329
2020-04-07 2020-04-03 39.864 760,782 -4,144 0.32% 30,328,173
2020-04-06 2020-04-02 37.973 764,926 -1,240 0.32% 29,046,228
2020-04-03 2020-04-01 37.837 766,166 -1,850 0.32% 28,989,780
2020-04-01 2020-03-30 38.581 768,016 +1,850 0.32% 29,630,596
2020-03-31 2020-03-27 38.040 766,166 -2,886 0.32% 29,145,082
2020-03-30 2020-03-26 37.432 769,052 -5,920 0.32% 28,787,204
2020-03-27 2020-03-25 36.148 774,972 +1,554 0.33% 28,013,915
2020-03-26 2020-03-24 34.459 773,418 +74 0.33% 26,651,304
2020-03-25 2020-03-23 33.310 773,344 -740 0.33% 25,760,462
2020-03-24 2020-03-20 33.310 774,084 +740 0.33% 25,785,112
2020-03-23 2020-03-19 32.027 773,344 +1,554 0.33% 24,767,665
2020-03-19 2020-03-17 34.256 771,790 -21,260 0.33% 26,438,762
2020-03-17 2020-03-13 35.675 793,050 -1,850 0.34% 28,292,316
2020-03-16 2020-03-12 35.675 794,900 +740 0.34% 28,358,315
2020-03-13 2020-03-11 37.162 794,160 +2,960 0.34% 29,512,412
2020-03-12 2020-03-10 38.648 791,200 -15,074 0.33% 30,578,510
2020-03-10 2020-03-06 40.405 806,274 -6,142 0.34% 32,577,507
2020-03-09 2020-03-05 39.256 812,416 -1,497 0.34% 31,892,503
2020-03-05 2020-03-03 38.446 813,913 -740 0.34% 31,291,347
2020-03-03 2020-02-28 37.297 814,653 -814 0.34% 30,384,056
2020-03-02 2020-02-27 38.378 815,467 +1,110 0.34% 31,295,993
2020-02-27 2020-02-25 38.716 814,357 -1,480 0.34% 31,528,511
2020-02-26 2020-02-24 38.716 815,837 -10,300 0.34% 31,585,811
2020-02-25 2020-02-21 38.919 826,137 -15,319 0.35% 32,152,042
2020-02-24 2020-02-20 39.527 841,456 +8,658 0.36% 33,259,927
2020-02-21 2020-02-19 39.594 832,798 -7,400 0.35% 32,973,975
2020-02-20 2020-02-18 40.270 840,198 -7,400 0.35% 33,834,668
2020-02-19 2020-02-17 40.135 847,598 +2,812 0.36% 34,018,125
2020-02-18 2020-02-14 40.000 844,786 -148 0.36% 33,791,107
2020-02-17 2020-02-13 40.135 844,934 -148 0.36% 33,911,207
2020-02-14 2020-02-12 40.608 845,082 -3,330 0.36% 34,316,843
2020-02-13 2020-02-11 40.337 848,412 +5,328 0.36% 34,222,769
2020-02-12 2020-02-10 41.621 843,084 +8,510 0.36% 35,090,178
2020-02-11 2020-02-07 41.621 834,574 +3,848 0.35% 34,735,981
2020-02-10 2020-02-06 39.864 830,726 +8,067 0.35% 33,116,454
2020-02-07 2020-02-05 39.864 822,659 -10,568 0.35% 32,794,867
2020-02-06 2020-02-04 38.716 833,227 +12,432 0.35% 32,259,079
2020-02-05 2020-02-03 36.419 820,795 -11,470 0.35% 29,892,172
2020-02-04 2020-01-31 36.419 832,265 +3,108 0.35% 30,309,893
2020-02-03 2020-01-30 35.946 829,157 +15,371 0.35% 29,804,539
2020-01-31 2020-01-29 37.229 813,786 -1,480 0.34% 30,296,735
2020-01-30 2020-01-24 38.716 815,266 -2,886 0.34% 31,563,704
2020-01-29 2020-01-22 39.324 818,152 -5,180 0.35% 32,172,958
2020-01-23 2020-01-21 38.513 823,332 +5,920 0.35% 31,709,096
2020-01-22 2020-01-20 39.864 817,412 -1,480 0.35% 32,585,698
2020-01-21 2020-01-17 39.324 818,892 -1,554 0.35% 32,202,058
2020-01-20 2020-01-16 39.729 820,446 +5,920 0.35% 32,595,777
2020-01-17 2020-01-15 39.256 814,526 -25,900 0.34% 31,975,334
2020-01-16 2020-01-14 38.851 840,426 +296 0.36% 32,651,364
2020-01-15 2020-01-13 39.121 840,130 -2,886 0.35% 32,866,924
2020-01-14 2020-01-10 38.446 843,016 -10,582 0.36% 32,410,229
2020-01-13 2020-01-09 37.094 853,598 -2,960 0.36% 31,663,560
2020-01-10 2020-01-08 35.405 856,558 +5,698 0.36% 30,326,485
2020-01-09 2020-01-07 34.662 850,860 +222 0.36% 29,492,357
2020-01-08 2020-01-06 34.256 850,638 -740 0.36% 29,139,812
2020-01-07 2020-01-03 33.851 851,378 -5,328 0.36% 28,820,012
2020-01-06 2020-01-02 32.838 856,706 -4,884 0.36% 28,132,096
2020-01-03 2019-12-31 32.770 861,590 -11,915 0.36% 28,234,259
2020-01-02 2019-12-27 32.229 873,505 +888 0.37% 28,152,553
2019-12-30 2019-12-24 32.229 872,617 -14,874 0.37% 28,123,933
2019-12-27 2019-12-20 30.135 887,491 -2,072 0.37% 26,744,398
2019-12-23 2019-12-19 29.865 889,563 -148 0.38% 26,566,417
2019-12-20 2019-12-18 29.729 889,711 -12,580 0.38% 26,450,607
2019-12-19 2019-12-17 29.527 902,291 +1,702 0.38% 26,641,709
2019-12-18 2019-12-16 29.256 900,589 +5,180 0.38% 26,348,054
2019-12-17 2019-12-13 29.256 895,409 -9,398 0.38% 26,196,505
2019-12-13 2019-12-11 29.189 904,807 +24,420 0.38% 26,410,323
2019-12-12 2019-12-10 29.459 880,387 +1,110 0.37% 25,935,470
2019-12-10 2019-12-06 30.270 879,277 -592 0.37% 26,615,690
2019-12-09 2019-12-05 30.202 879,869 -3,700 0.37% 26,574,160
2019-12-06 2019-12-04 29.594 883,569 +2,220 0.37% 26,148,609
2019-12-05 2019-12-03 29.729 881,349 +9,472 0.37% 26,202,010
2019-12-04 2019-12-02 30.000 871,877 +5,180 0.37% 26,156,053
2019-12-03 2019-11-29 31.081 866,697 +4,737 0.37% 26,937,615
2019-12-02 2019-11-28 31.892 861,960 +5,254 0.36% 27,489,265
2019-11-28 2019-11-26 31.351 856,706 -5,180 0.36% 26,858,626
2019-11-27 2019-11-25 31.148 861,886 +1,110 0.36% 26,846,320
2019-11-26 2019-11-22 31.554 860,776 +15,096 0.36% 27,160,705
2019-11-25 2019-11-21 32.297 845,680 -296 0.36% 27,312,910
2019-11-22 2019-11-20 32.973 845,976 -17,242 0.36% 27,894,069
2019-11-21 2019-11-19 32.770 863,218 -741 0.36% 28,287,609
2019-11-20 2019-11-18 32.162 863,959 +2,642 0.36% 27,786,516
2019-11-19 2019-11-15 31.351 861,317 +2,220 0.36% 27,003,186
2019-11-18 2019-11-14 31.081 859,097 -5,846 0.36% 26,701,401
2019-11-15 2019-11-13 31.351 864,943 +814 0.37% 27,116,865
2019-11-14 2019-11-12 30.946 864,129 -1,480 0.37% 26,741,026
2019-11-13 2019-11-11 30.811 865,609 +9,250 0.37% 26,669,853
2019-11-12 2019-11-08 31.892 856,359 -5,624 0.36% 27,310,640
2019-11-11 2019-11-07 31.689 861,983 +1,110 0.36% 27,315,274
2019-11-08 2019-11-06 31.419 860,873 -666 0.36% 27,047,433
2019-11-07 2019-11-05 32.162 861,539 -5,920 0.36% 27,708,684
2019-11-06 2019-11-04 32.838 867,459 -5,328 0.37% 28,485,198
2019-11-05 2019-11-01 32.229 872,787 +3,145 0.37% 28,129,412
2019-11-04 2019-10-31 31.013 869,642 +5,772 0.37% 26,970,388
2019-11-01 2019-10-30 30.675 863,870 +740 0.36% 26,499,535
2019-10-31 2019-10-29 30.000 863,130 -19,092 0.36% 25,893,645
2019-10-30 2019-10-28 29.594 882,222 +1,110 0.37% 26,108,745
2019-10-29 2019-10-25 29.662 881,112 -14,430 0.37% 26,135,430
2019-10-28 2019-10-24 27.770 895,542 +5,180 0.38% 24,869,199
2019-10-25 2019-10-23 28.040 890,362 +9,620 0.38% 24,965,986
2019-10-24 2019-10-22 28.986 880,742 -3,700 0.37% 25,529,365
2019-10-21 2019-10-17 28.648 884,442 -3,108 0.37% 25,337,819
2019-10-16 2019-10-14 28.581 887,550 -6,660 0.37% 25,366,889
2019-10-15 2019-10-11 28.108 894,210 +4,440 0.38% 25,134,304
2019-10-14 2019-10-10 28.040 889,770 -1,480 0.38% 24,949,386
2019-10-10 2019-10-08 27.702 891,250 -9,694 0.38% 24,689,791
2019-10-09 2019-10-04 27.905 900,944 -1,480 0.38% 25,140,960
2019-10-04 2019-10-02 27.500 902,424 -5,772 0.38% 24,816,416
2019-10-03 2019-09-30 27.162 908,196 -518 0.38% 24,668,324
2019-10-02 2019-09-27 27.297 908,714 +2,294 0.38% 24,805,192
2019-09-30 2019-09-26 27.567 906,420 +19,240 0.38% 24,987,549
2019-09-27 2019-09-25 27.905 887,180 +9,620 0.37% 24,756,874
2019-09-26 2019-09-24 28.986 877,560 -7,400 0.37% 25,437,131
2019-09-25 2019-09-23 27.567 884,960 +4,810 0.37% 24,395,954
2019-09-20 2019-09-18 28.175 880,150 +1,110 0.37% 24,798,577
2019-09-19 2019-09-17 28.311 879,040 -1,480 0.37% 24,886,090
2019-09-18 2019-09-16 28.108 880,520 +13,468 0.37% 24,749,508
2019-09-17 2019-09-13 29.121 867,052 -1,709 0.37% 25,249,712
2019-09-16 2019-09-12 28.919 868,761 +222 0.37% 25,123,382
2019-09-13 2019-09-11 28.648 868,539 -37,371 0.37% 24,882,224
2019-09-12 2019-09-10 28.986 905,910 +1,110 0.38% 26,258,890
2019-09-10 2019-09-06 29.459 904,800 -1,184 0.38% 26,654,657
2019-09-06 2019-09-04 29.256 905,984 -4,440 0.38% 26,505,893
2019-09-05 2019-09-03 29.324 910,424 +1,036 0.38% 26,697,306
2019-09-04 2019-09-02 30.473 909,388 -10,138 0.38% 27,711,483
2019-09-02 2019-08-29 28.851 919,526 -13,838 0.39% 26,529,307
2019-08-29 2019-08-27 29.392 933,364 +3,108 0.39% 27,433,064
2019-08-28 2019-08-26 29.527 930,256 -14,060 0.39% 27,467,424
2019-08-27 2019-08-23 28.513 944,316 -8,244 0.40% 26,925,502
2019-08-26 2019-08-22 28.175 952,560 -4,033 0.40% 26,838,757
2019-08-23 2019-08-21 27.229 956,593 -10,739 0.40% 26,047,512
2019-08-22 2019-08-20 26.892 967,332 -17,761 0.41% 26,013,132
2019-08-21 2019-08-19 25.270 985,093 +38,940 0.42% 24,893,321
2019-08-20 2019-08-16 24.135 946,153 +1,184 0.40% 22,835,306
2019-08-19 2019-08-15 23.594 944,969 -1,924 0.40% 22,295,941
2019-08-16 2019-08-14 23.729 946,893 -33,079 0.40% 22,469,294
2019-08-14 2019-08-12 24.135 979,972 +1,480 0.41% 23,651,524
2019-08-12 2019-08-08 24.324 978,492 +148 0.41% 23,800,922
2019-08-07 2019-08-05 23.919 978,344 -22,247 0.41% 23,400,700
2019-08-06 2019-08-02 24.729 1,000,591 -12,580 0.42% 24,744,101
2019-08-05 2019-08-01 25.405 1,013,171 +962 0.43% 25,739,767
2019-07-29 2019-07-25 26.459 1,012,209 +370 0.43% 26,782,239
2019-07-26 2019-07-24 26.675 1,011,839 +232,152 0.43% 26,991,223
2019-07-25 2019-07-23 26.621 779,687 -3,700 0.43% 20,756,328
2019-07-24 2019-07-22 26.351 783,387 +7,400 0.43% 20,643,103
2019-07-22 2019-07-18 26.000 775,987 -2,960 0.43% 20,175,463
2019-07-19 2019-07-17 26.324 778,947 +740 0.43% 20,505,052
2019-07-10 2019-07-08 25.243 778,207 +11,100 0.43% 19,644,275
2019-07-08 2019-07-04 25.675 767,107 +1,480 0.42% 19,695,797
2019-07-05 2019-07-03 25.702 765,627 +6,586 0.42% 19,678,489
2019-07-04 2019-07-02 48.995 759,041 +1,480 0.42% 37,189,001
2019-07-03 2019-06-28 48.161 757,561 +203,821 0.42% 36,485,018
2019-07-02 2019-06-27 47.420 553,740 -3,239 0.42% 26,258,473
2019-06-28 2019-06-26 46.679 556,979 +7,018 0.42% 25,999,378
2019-06-26 2019-06-24 46.679 549,961 +1,080 0.41% 25,671,783
2019-06-25 2019-06-21 46.679 548,881 +4,319 0.41% 25,621,370
2019-06-24 2019-06-20 47.050 544,562 -11,013 0.41% 25,621,506
2019-06-21 2019-06-19 46.031 555,575 -5,399 0.42% 25,573,648
2019-06-20 2019-06-18 44.920 560,974 -24,347 0.42% 25,198,697
2019-06-19 2019-06-17 44.456 585,321 +54 0.44% 26,021,298
2019-06-18 2019-06-14 43.808 585,267 +10,527 0.44% 25,639,455
2019-06-17 2019-06-13 44.364 574,740 +2,699 0.43% 25,497,673
2019-06-14 2019-06-12 44.364 572,041 -648 0.43% 25,377,935
2019-06-13 2019-06-11 45.290 572,689 +540 0.43% 25,937,094
2019-06-12 2019-06-10 44.642 572,149 -540 0.43% 25,541,699
2019-06-11 2019-06-06 44.179 572,689 +7,288 0.43% 25,300,600
2019-06-10 2019-06-05 45.105 565,401 +1,782 0.43% 25,502,288
2019-06-06 2019-06-04 45.197 563,619 +540 0.42% 25,474,112
2019-06-05 2019-06-03 46.124 563,079 -2,214 0.42% 25,971,216
2019-06-04 2019-05-31 45.383 565,293 +1,620 0.43% 25,654,485
2019-06-03 2019-05-30 45.105 563,673 +1,620 0.42% 25,424,347
2019-05-31 2019-05-29 46.124 562,053 +21,000 0.42% 25,923,893
2019-05-30 2019-05-28 47.605 541,053 -6,856 0.41% 25,757,075
2019-05-29 2019-05-27 45.938 547,909 -4,319 0.41% 25,170,029
2019-05-28 2019-05-24 46.494 552,228 +3,293 0.42% 25,675,313
2019-05-27 2019-05-23 46.309 548,935 +7,936 0.41% 25,420,526
2019-05-24 2019-05-22 47.791 540,999 +2,699 0.41% 25,854,716
2019-05-22 2019-05-20 47.605 538,300 +1,620 0.41% 25,626,017
2019-05-21 2019-05-17 47.976 536,680 +15,655 0.40% 25,747,720
2019-05-17 2019-05-15 51.032 521,025 +1,080 0.39% 26,589,108
2019-05-16 2019-05-14 49.087 519,945 -5,031 0.39% 25,522,716
2019-05-15 2019-05-10 50.106 524,976 -2,430 0.40% 26,304,516
2019-05-14 2019-05-09 50.940 527,406 -5,398 0.40% 26,865,898
2019-05-10 2019-05-08 53.440 532,804 -491 0.40% 28,473,241
2019-05-09 2019-05-07 53.903 533,295 -1,026 0.40% 28,746,442
2019-05-08 2019-05-06 52.422 534,321 -540 0.40% 28,009,947
2019-05-07 2019-05-03 54.552 534,861 +540 0.40% 29,177,618
2019-05-06 2019-05-02 55.571 534,321 -6,748 0.40% 29,692,523
2019-05-03 2019-04-30 52.792 541,069 -1,566 0.41% 28,564,138
2019-05-02 2019-04-29 52.236 542,635 -36,602 0.41% 28,345,265
2019-04-30 2019-04-26 51.125 579,237 -216 0.44% 29,613,448
2019-04-29 2019-04-25 51.310 579,453 -2,699 0.44% 29,731,826
2019-04-26 2019-04-24 51.958 582,152 -4,643 0.44% 30,247,735
2019-04-25 2019-04-23 51.218 586,795 +3,563 0.44% 30,054,198
2019-04-24 2019-04-18 52.329 583,232 +4,535 0.44% 30,519,921
2019-04-23 2019-04-17 52.885 578,697 +2,699 0.44% 30,604,194
2019-04-18 2019-04-16 52.699 575,998 +6,748 0.43% 30,354,763
2019-04-17 2019-04-15 52.607 569,250 +7,018 0.43% 29,946,425
2019-04-16 2019-04-12 53.903 562,232 -9,717 0.42% 30,306,247
2019-04-15 2019-04-11 53.903 571,949 +10,365 0.43% 30,830,026
2019-04-12 2019-04-10 55.756 561,584 +7,018 0.42% 31,311,569
2019-04-11 2019-04-09 54.830 554,566 -4,588 0.42% 30,406,649
2019-04-10 2019-04-08 53.811 559,154 +3,239 0.42% 30,088,544
2019-04-09 2019-04-04 52.792 555,915 -4,967 0.42% 29,347,888
2019-04-08 2019-04-03 52.236 560,882 -3,131 0.42% 29,298,421
2019-04-04 2019-04-02 50.754 564,013 -1,620 0.42% 28,626,172
2019-04-03 2019-04-01 51.403 565,633 +54 0.43% 29,075,108
2019-04-02 2019-03-29 50.569 565,579 -3,779 0.43% 28,600,889
2019-04-01 2019-03-28 49.828 569,358 +2,538 0.43% 28,370,129
2019-03-29 2019-03-27 50.199 566,820 +3,779 0.43% 28,453,655
2019-03-28 2019-03-26 49.365 563,041 +6,478 0.42% 27,794,626
2019-03-27 2019-03-25 50.754 556,563 +6,370 0.42% 28,248,052
2019-03-26 2019-03-22 52.885 550,193 +1,674 0.41% 29,096,770
2019-03-25 2019-03-21 53.626 548,519 -1,350 0.41% 29,414,661
2019-03-22 2019-03-20 53.255 549,869 -2,537 0.41% 29,283,345
2019-03-21 2019-03-19 52.792 552,406 +1,295 0.42% 29,162,641
2019-03-20 2019-03-18 53.255 551,111 +3,294 0.41% 29,349,488
2019-03-15 2019-03-13 52.699 547,817 -1,987 0.41% 28,869,641
2019-03-14 2019-03-12 52.699 549,804 -2,375 0.41% 28,974,355
2019-03-12 2019-03-08 49.921 552,179 +28,126 0.42% 27,565,271
2019-03-08 2019-03-06 53.163 524,053 -1,080 0.39% 27,859,974
2019-03-06 2019-03-04 52.792 525,133 +540 0.40% 27,722,844
2019-03-05 2019-03-01 51.125 524,593 +4,319 0.39% 26,819,778
2019-03-04 2019-02-28 51.218 520,274 -24,563 0.39% 26,647,156
2019-03-01 2019-02-27 50.384 544,837 +323 0.41% 27,451,059
2019-02-28 2019-02-26 51.773 544,514 +2,808 0.41% 28,191,259
2019-02-27 2019-02-25 49.828 541,706 -1,234 0.41% 26,992,277
2019-02-25 2019-02-21 48.532 542,940 -4,319 0.41% 26,349,764
2019-02-22 2019-02-20 47.976 547,259 -270 0.41% 26,255,257
2019-02-21 2019-02-19 48.069 547,529 +34,065 0.41% 26,318,922
2019-02-20 2019-02-18 51.032 513,464 -4,319 0.39% 26,203,253
2019-02-19 2019-02-15 49.736 517,783 -19,759 0.39% 25,752,280
2019-02-18 2019-02-14 50.106 537,542 -2,699 0.40% 26,934,150
2019-02-15 2019-02-13 49.828 540,241 +540 0.41% 26,919,279
2019-02-14 2019-02-12 50.106 539,701 +2,105 0.41% 27,042,329
2019-02-13 2019-02-11 48.532 537,596 -7,396 0.40% 26,090,411
2019-02-12 2019-02-08 47.513 544,992 +1,080 0.41% 25,894,117
2019-02-11 2019-02-04 47.513 543,912 -12,147 0.41% 25,842,803
2019-02-08 2019-01-31 46.679 556,059 -14,414 0.42% 25,956,434
2019-02-01 2019-01-30 45.290 570,473 +3,617 0.43% 25,836,731
2019-01-31 2019-01-29 45.753 566,856 -2,699 0.43% 25,935,421
2019-01-30 2019-01-28 45.568 569,555 +2,807 0.43% 25,953,407
2019-01-28 2019-01-24 46.587 566,748 -7,558 0.43% 26,402,897
2019-01-25 2019-01-23 44.549 574,306 +4,157 0.43% 25,584,801
2019-01-24 2019-01-22 44.920 570,149 -4,211 0.43% 25,610,834
2019-01-23 2019-01-21 47.142 574,360 +918 0.43% 27,076,690
2019-01-22 2019-01-18 47.605 573,442 -918 0.43% 27,298,968
2019-01-21 2019-01-17 45.753 574,360 +5,669 0.43% 26,278,752
2019-01-18 2019-01-16 43.993 568,691 -16,466 0.43% 25,018,633
2019-01-17 2019-01-15 41.678 585,157 -8,638 0.44% 24,388,131
2019-01-16 2019-01-14 40.381 593,795 +3,995 0.45% 23,978,203
2019-01-15 2019-01-11 41.678 589,800 -1,349 0.44% 24,581,642
2019-01-14 2019-01-10 41.030 591,149 -4,373 0.45% 24,254,610
2019-01-11 2019-01-09 39.270 595,522 +23,052 0.45% 23,386,072
2019-01-09 2019-01-07 38.899 572,470 +36,980 0.43% 22,268,739
2019-01-08 2019-01-04 39.733 535,490 +10,959 0.40% 21,276,602
2019-01-07 2019-01-03 38.344 524,531 -540 0.39% 20,112,456
2019-01-04 2019-01-02 38.714 525,071 +9,825 0.40% 20,327,685
2019-01-02 2018-12-27 40.844 515,246 +3,779 0.39% 21,044,898
2018-12-28 2018-12-24 41.585 511,467 -2,645 0.39% 21,269,514
2018-12-27 2018-12-20 42.419 514,112 +54 0.39% 21,808,050
2018-12-21 2018-12-19 43.345 514,058 +1,079 0.39% 22,281,867
2018-12-20 2018-12-18 43.808 512,979 -21,108 0.39% 22,472,652
2018-12-18 2018-12-14 44.271 534,087 +3,779 0.40% 23,644,684
2018-12-17 2018-12-13 46.124 530,308 +9,664 0.40% 24,459,700
2018-12-14 2018-12-12 45.383 520,644 +2,699 0.39% 23,628,196
2018-12-13 2018-12-11 45.753 517,945 -2,106 0.39% 23,697,591
2018-12-12 2018-12-10 44.364 520,051 +1,350 0.39% 23,071,459
2018-12-11 2018-12-07 45.197 518,701 +8,098 0.39% 23,443,935
2018-12-10 2018-12-06 48.532 510,603 +6,370 0.38% 24,780,397
2018-12-07 2018-12-05 52.792 504,233 -2,699 0.38% 26,619,490
2018-12-05 2018-12-03 53.255 506,932 -2,268 0.38% 26,996,730
2018-12-04 2018-11-30 52.699 509,200 -2,429 0.38% 26,834,547
2018-12-03 2018-11-29 51.588 511,629 +1,080 0.39% 26,393,924
2018-11-30 2018-11-28 52.885 510,549 -270 0.38% 27,000,210
2018-11-29 2018-11-27 51.495 510,819 +270 0.38% 26,304,827
2018-11-27 2018-11-23 51.866 510,549 -378 0.38% 26,480,066
2018-11-26 2018-11-22 53.811 510,927 -10,527 0.38% 27,493,409
2018-11-23 2018-11-21 52.514 521,454 -3,671 0.39% 27,383,734
2018-11-22 2018-11-20 51.403 525,125 -4,049 0.40% 26,992,884
2018-11-21 2018-11-19 51.125 529,174 +162 0.40% 27,053,981
2018-11-20 2018-11-16 49.736 529,012 -2,969 0.40% 26,310,761
2018-11-19 2018-11-15 50.569 531,981 -8,476 0.40% 26,901,864
2018-11-16 2018-11-14 49.643 540,457 -7,110 0.41% 26,829,930
2018-11-15 2018-11-13 49.643 547,567 +33,471 0.41% 27,182,892
2018-11-13 2018-11-09 47.050 514,096 -540 0.39% 24,188,088
2018-11-12 2018-11-08 48.346 514,636 +5,399 0.39% 24,880,796
2018-11-09 2018-11-07 48.069 509,237 -1,080 0.38% 24,478,281
2018-11-08 2018-11-06 47.513 510,317 -216 0.38% 24,246,609
2018-11-07 2018-11-05 46.401 510,533 +2,537 0.38% 23,689,460
2018-11-06 2018-11-02 47.235 507,996 -1,619 0.38% 23,995,184
2018-11-05 2018-11-01 43.716 509,615 -540 0.38% 22,278,083
2018-11-02 2018-10-31 42.141 510,155 -1,404 0.38% 21,498,450
2018-10-31 2018-10-29 40.289 511,559 -1,268 0.39% 20,610,029
2018-10-30 2018-10-26 41.215 512,827 -540 0.39% 21,136,083
2018-10-29 2018-10-25 40.381 513,367 -54 0.39% 20,730,417
2018-10-25 2018-10-23 43.345 513,421 -540 0.39% 22,254,256
2018-10-24 2018-10-22 44.456 513,961 -6,964 0.39% 22,848,885
2018-10-23 2018-10-19 42.697 520,925 +4,319 0.39% 22,241,790
2018-10-22 2018-10-18 41.400 516,606 +1,349 0.39% 21,387,527
2018-10-19 2018-10-16 41.956 515,257 +3,455 0.39% 21,618,010
2018-10-18 2018-10-15 43.160 511,802 +1,080 0.39% 22,089,277
2018-10-16 2018-10-12 43.623 510,722 +1,134 0.38% 22,279,174
2018-10-15 2018-10-11 43.530 509,588 +162 0.38% 22,182,509
2018-10-12 2018-10-10 45.938 509,426 -5,399 0.38% 23,402,184
2018-10-10 2018-10-08 46.772 514,825 +2,861 0.39% 24,079,342
2018-10-05 2018-10-03 48.161 511,964 -485 0.39% 24,656,781
2018-10-03 2018-09-28 49.828 512,449 -5,399 0.39% 25,534,452
2018-10-02 2018-09-27 49.273 517,848 -1,566 0.39% 25,515,703
2018-09-28 2018-09-26 50.940 519,414 +1,080 0.39% 26,458,788
2018-09-27 2018-09-24 48.624 518,334 -1,080 0.39% 25,203,602
2018-09-26 2018-09-21 50.199 519,414 +3,671 0.39% 26,073,933
2018-09-24 2018-09-20 48.069 515,743 +5,399 0.39% 24,791,015
2018-09-21 2018-09-19 49.087 510,344 -3,239 0.38% 25,051,428
2018-09-20 2018-09-18 47.883 513,583 +108 0.39% 24,592,053
2018-09-19 2018-09-17 47.698 513,475 -5,507 0.39% 24,491,768
2018-09-18 2018-09-14 48.717 518,982 +2,754 0.39% 25,283,177
2018-09-17 2018-09-13 48.439 516,228 +17,043 0.39% 25,005,575
2018-09-14 2018-09-12 50.199 499,185 -108 0.38% 25,058,463
2018-09-13 2018-09-11 52.329 499,293 +2,699 0.38% 26,127,481
2018-09-12 2018-09-10 52.977 496,594 -540 0.37% 26,308,198
2018-09-11 2018-09-07 53.996 497,134 -11,931 0.37% 26,843,283
2018-09-10 2018-09-06 51.958 509,065 +17,924 0.38% 26,450,246
2018-09-07 2018-09-05 55.107 491,141 +4,966 0.37% 27,065,544
2018-09-06 2018-09-04 56.960 486,175 +540 0.37% 27,692,448
2018-09-05 2018-09-03 56.682 485,635 +3,833 0.37% 27,526,754
2018-09-03 2018-08-30 58.534 481,802 -5,399 0.36% 28,201,960
2018-08-31 2018-08-29 59.461 487,201 +324 0.37% 28,969,220
2018-08-30 2018-08-28 58.164 486,877 +6,371 0.37% 28,318,648
2018-08-29 2018-08-27 59.738 480,506 -540 0.36% 28,704,642
2018-08-28 2018-08-24 58.071 481,046 +5,533 0.36% 27,934,941
2018-08-27 2018-08-23 60.016 475,513 -1,079 0.36% 28,538,491
2018-08-24 2018-08-22 60.201 476,592 -9,070 0.36% 28,691,530
2018-08-23 2018-08-21 58.442 485,662 +5,399 0.37% 28,382,921
2018-08-22 2018-08-20 56.682 480,263 +4,426 0.36% 27,222,259
2018-08-21 2018-08-17 58.442 475,837 +3,455 0.36% 27,808,731
2018-08-20 2018-08-16 59.275 472,382 +1,620 0.36% 28,000,573
2018-08-17 2018-08-15 60.294 470,762 +5,129 0.35% 28,384,157
2018-08-16 2018-08-14 62.424 465,633 +842 0.35% 29,066,802
2018-08-15 2018-08-13 65.573 464,791 -270 0.35% 30,477,867
2018-08-14 2018-08-10 66.685 465,061 +540 0.35% 31,012,446
2018-08-13 2018-08-09 66.499 464,521 +324 0.35% 30,890,391
2018-08-09 2018-08-07 64.925 464,197 -2,160 0.35% 30,137,967
2018-08-08 2018-08-06 62.610 466,357 -4,346 0.35% 29,198,383
2018-08-07 2018-08-03 65.759 470,703 +459 0.35% 30,952,727
2018-08-06 2018-08-02 67.333 470,244 -1,781 0.35% 31,662,943
2018-08-03 2018-08-01 69.371 472,025 -1,620 0.36% 32,744,656
2018-08-02 2018-07-31 68.444 473,645 +270 0.36% 32,418,357
2018-08-01 2018-07-30 68.259 473,375 +2,106 0.36% 32,312,191
2018-07-31 2018-07-27 73.168 471,269 -4,152 0.35% 34,481,772
2018-07-30 2018-07-26 72.242 475,421 +1,350 0.36% 34,345,241
2018-07-27 2018-07-25 72.612 474,071 -4,476 0.36% 34,423,344
2018-07-26 2018-07-24 70.852 478,547 +1,026 0.36% 33,906,241
2018-07-25 2018-07-23 72.890 477,521 -62,677 0.36% 34,806,537
2018-07-24 2018-07-20 74.372 540,198 -1,242 0.41% 40,175,577
2018-07-23 2018-07-19 72.983 541,440 -4,567 0.41% 39,515,744
2018-07-20 2018-07-18 74.557 546,007 +540 0.41% 40,708,744
2018-07-19 2018-07-17 73.724 545,467 +108 0.41% 40,213,804
2018-07-18 2018-07-16 75.483 545,359 +1,674 0.41% 41,165,529
2018-07-17 2018-07-13 75.206 543,685 +135,336 0.41% 40,888,105
2018-07-16 2018-07-12 72.427 408,349 +108 0.40% 29,575,484
2018-07-13 2018-07-11 70.760 408,241 -108 0.40% 28,887,076
2018-07-12 2018-07-10 71.316 408,349 -2,699 0.40% 29,121,640
2018-07-11 2018-07-09 71.871 411,048 -594 0.40% 29,542,542
2018-07-09 2018-07-05 67.796 411,642 +1,242 0.40% 27,907,721
2018-07-06 2018-07-04 69.741 410,400 +540 0.40% 28,621,734
2018-07-05 2018-07-03 71.779 409,860 -486 0.40% 29,419,199
2018-07-04 2018-06-29 69.648 410,346 -540 0.40% 28,579,962
2018-07-03 2018-06-28 68.167 410,886 +3,887 0.40% 28,008,688
2018-06-29 2018-06-27 70.204 406,999 -5,777 0.40% 28,573,021
2018-06-28 2018-06-26 72.890 412,776 -432 0.40% 30,087,270
2018-06-27 2018-06-25 72.983 413,208 -5,560 0.40% 30,157,029
2018-06-26 2018-06-22 73.816 418,768 +1,296 0.41% 30,911,880
2018-06-25 2018-06-21 139.362 417,472 -19,435 0.41% 58,179,701
2018-06-22 2018-06-20 138.984 436,907 +117,474 0.43% 60,723,043
2018-06-21 2018-06-19 135.204 319,433 +32,022 0.43% 43,188,539
2018-06-20 2018-06-15 146.922 287,411 +397 0.38% 42,227,070
2018-06-19 2018-06-14 146.040 287,014 +397 0.38% 41,915,584
2018-06-15 2018-06-13 146.544 286,617 -6,786 0.38% 42,002,068
2018-06-14 2018-06-12 146.922 293,403 +3,096 0.39% 43,107,428
2018-06-13 2018-06-11 145.788 290,307 +8,213 0.39% 42,323,334
2018-06-12 2018-06-08 145.284 282,094 +19,246 0.38% 40,983,795
2018-06-11 2018-06-07 145.536 262,848 +8,650 0.35% 38,253,896
2018-06-08 2018-06-06 145.914 254,198 -635 0.34% 37,091,099
2018-06-07 2018-06-05 147.174 254,833 -13,888 0.34% 37,504,857
2018-06-06 2018-06-04 143.772 268,721 +2,420 0.36% 38,634,586
2018-06-05 2018-06-01 143.520 266,301 +1,905 0.35% 38,219,547
2018-06-04 2018-05-31 142.260 264,396 +9,563 0.35% 37,612,988
2018-06-01 2018-05-30 145.788 254,833 +5,476 0.34% 37,151,644
2018-05-31 2018-05-29 147.300 249,357 +15,992 0.33% 36,730,351
2018-05-30 2018-05-28 153.601 233,365 +3,571 0.31% 35,844,988
2018-05-29 2018-05-25 154.231 229,794 -714 0.31% 35,441,257
2018-05-28 2018-05-24 151.710 230,508 +2,579 0.31% 34,970,472
2018-05-25 2018-05-23 151.206 227,929 -1,508 0.30% 34,464,330
2018-05-24 2018-05-21 149.316 229,437 +4,484 0.31% 34,258,695
2018-05-23 2018-05-18 155.743 224,953 +3,055 0.30% 35,034,770
2018-05-21 2018-05-17 155.869 221,898 +4,286 0.30% 34,586,936
2018-05-18 2018-05-16 161.287 217,612 -1,905 0.29% 35,097,956
2018-05-17 2018-05-15 158.263 219,517 +595 0.29% 34,741,359
2018-05-16 2018-05-14 153.853 218,922 +556 0.29% 33,681,706
2018-05-15 2018-05-11 153.853 218,366 -2,341 0.29% 33,596,164
2018-05-14 2018-05-10 154.105 220,707 -516 0.29% 34,011,953
2018-05-11 2018-05-09 155.113 221,223 +198 0.29% 34,314,473
2018-05-09 2018-05-07 151.584 221,025 -16,428 0.29% 33,503,952
2018-05-08 2018-05-04 145.662 237,453 -1,190 0.32% 34,587,925
2018-05-07 2018-05-03 144.906 238,643 +397 0.32% 34,580,841
2018-05-04 2018-05-02 144.150 238,246 +1,785 0.32% 34,343,191
2018-05-03 2018-04-30 143.142 236,461 +953 0.31% 33,847,521
2018-05-02 2018-04-27 145.536 235,508 +516 0.31% 34,274,936
2018-04-30 2018-04-26 144.528 234,992 +9,960 0.31% 33,962,958
2018-04-27 2018-04-25 151.332 225,032 +2,261 0.30% 34,054,640
2018-04-26 2018-04-24 147.804 222,771 +14,960 0.30% 32,926,508
2018-04-25 2018-04-23 144.780 207,811 +4,762 0.28% 30,086,909
2018-04-24 2018-04-20 142.890 203,049 +39,800 0.27% 29,013,687
2018-04-23 2018-04-19 147.930 163,249 +12,340 0.22% 24,149,472
2018-04-20 2018-04-18 159.019 150,909 +5,913 0.20% 23,997,362
2018-04-19 2018-04-17 160.783 144,996 +30,237 0.19% 23,312,868
2018-04-18 2018-04-16 166.957 114,759 -1,151 0.15% 19,159,830
2018-04-17 2018-04-13 168.091 115,910 -1,587 0.15% 19,483,445
2018-04-16 2018-04-12 171.997 117,497 +2,817 0.16% 20,209,168
2018-04-13 2018-04-11 170.737 114,680 -2,619 0.15% 19,580,149
2018-04-12 2018-04-10 172.249 117,299 -1,587 0.16% 20,204,673
2018-04-11 2018-04-09 171.241 118,886 -2,738 0.16% 20,358,191
2018-04-10 2018-04-06 163.429 121,624 -3,294 0.16% 19,876,882
2018-04-09 2018-04-04 163.177 124,918 +1,270 0.17% 20,383,737
2018-04-06 2018-04-03 162.799 123,648 +397 0.16% 20,129,761
2018-04-04 2018-03-29 159.271 123,251 +516 0.16% 19,630,282
2018-04-03 2018-03-28 161.413 122,735 +8,650 0.16% 19,811,008
2018-03-29 2018-03-27 168.721 114,085 -4,920 0.15% 19,248,555
2018-03-28 2018-03-26 166.075 119,005 +3,293 0.16% 19,763,763
2018-03-27 2018-03-23 164.563 115,712 +9,722 0.15% 19,041,913
2018-03-26 2018-03-22 172.753 105,990 -1,309 0.14% 18,310,127
2018-03-23 2018-03-21 171.367 107,299 -238 0.14% 18,387,538
2018-03-22 2018-03-20 177.290 107,537 -2,342 0.14% 19,065,185
2018-03-21 2018-03-19 166.957 109,879 -992 0.15% 18,345,079
2018-03-20 2018-03-16 169.981 110,871 -4,365 0.15% 18,845,989
2018-03-19 2018-03-15 170.737 115,236 -8,015 0.15% 19,675,079
2018-03-16 2018-03-14 168.343 123,251 -1,191 0.16% 20,748,462
2018-03-14 2018-03-12 172.753 124,442 -5,515 0.17% 21,497,772
2018-03-13 2018-03-09 171.115 129,957 -8,651 0.17% 22,237,628
2018-03-12 2018-03-08 171.367 138,608 +2,342 0.18% 23,752,877
2018-03-09 2018-03-07 159.523 136,266 -1,984 0.18% 21,737,531
2018-03-08 2018-03-06 157.507 138,250 -4,603 0.18% 21,775,301
2018-03-07 2018-03-05 148.686 142,853 -2,699 0.19% 21,240,287
2018-03-06 2018-03-02 149.820 145,552 +3,968 0.19% 21,806,654
2018-03-05 2018-03-01 148.938 141,584 +23,769 0.19% 21,087,285
2018-03-02 2018-02-28 147.552 117,815 +397 0.16% 17,383,871
2018-03-01 2018-02-27 149.442 117,418 -357 0.16% 17,547,222
2018-02-28 2018-02-26 155.869 117,775 -635 0.16% 18,357,427
2018-02-27 2018-02-23 154.483 118,410 +11,706 0.16% 18,292,281
2018-02-22 2018-02-20 154.735 106,704 -7,182 0.14% 16,510,798
2018-02-21 2018-02-15 153.349 113,886 +1,071 0.15% 17,464,249
2018-02-14 2018-02-12 147.678 112,815 -1,786 0.15% 16,660,325
2018-02-09 2018-02-07 144.906 114,601 +2,857 0.15% 16,606,391
2018-02-08 2018-02-06 146.166 111,744 -3,452 0.15% 16,333,197
2018-02-07 2018-02-05 157.003 115,196 -595 0.15% 18,086,080
2018-02-06 2018-02-02 161.791 115,791 -5,198 0.15% 18,733,928
2018-02-05 2018-02-01 159.523 120,989 +595 0.16% 19,300,502
2018-02-02 2018-01-31 162.799 120,394 -754 0.16% 19,600,013
2018-02-01 2018-01-30 160.531 121,148 +794 0.16% 19,447,988
2018-01-31 2018-01-29 159.019 120,354 +158 0.16% 19,138,544
2018-01-30 2018-01-26 160.909 120,196 +8,333 0.16% 19,340,599
2018-01-29 2018-01-25 163.429 111,863 -2,222 0.15% 18,281,652
2018-01-26 2018-01-24 169.603 114,085 -2,698 0.15% 19,349,182
2018-01-25 2018-01-23 166.327 116,783 -4,365 0.16% 19,424,174
2018-01-24 2018-01-22 168.091 121,148 -357 0.16% 20,363,906
2018-01-23 2018-01-19 163.807 121,505 +516 0.16% 19,903,365
2018-01-22 2018-01-18 167.083 120,989 -3,214 0.16% 20,215,218
2018-01-19 2018-01-17 165.571 124,203 -1,865 0.17% 20,564,420
2018-01-18 2018-01-16 171.115 126,068 +39 0.17% 21,572,160
2018-01-17 2018-01-15 167.713 126,029 -198 0.17% 21,136,718
2018-01-16 2018-01-12 165.571 126,227 -3,571 0.17% 20,899,536
2018-01-15 2018-01-11 164.437 129,798 -834 0.17% 21,343,593
2018-01-12 2018-01-10 160.153 130,632 -575 0.17% 20,921,082
2018-01-10 2018-01-08 156.121 131,207 +79 0.17% 20,484,120
2018-01-09 2018-01-05 156.499 131,128 +278 0.17% 20,521,355
2018-01-08 2018-01-04 161.287 130,850 +159 0.17% 21,104,385
2018-01-05 2018-01-03 157.003 130,691 +397 0.17% 20,518,837
2018-01-04 2018-01-02 153.727 130,294 -397 0.17% 20,029,645
2018-01-03 2017-12-29 155.491 130,691 -675 0.17% 20,321,223
2018-01-02 2017-12-28 152.466 131,366 +794 0.17% 20,028,912
2017-12-29 2017-12-27 153.727 130,572 -1,945 0.17% 20,072,381
2017-12-28 2017-12-22 154.483 132,517 -2,619 0.18% 20,471,566
2017-12-27 2017-12-21 149.694 135,136 -793 0.18% 20,229,098
2017-12-22 2017-12-20 142.386 135,929 -3,651 0.18% 19,354,394
2017-12-21 2017-12-19 143.520 139,580 +714 0.19% 20,032,536
2017-12-19 2017-12-15 146.166 138,866 +120 0.18% 20,297,517
2017-12-18 2017-12-14 152.088 138,746 -754 0.18% 21,101,666
2017-12-15 2017-12-13 144.906 139,500 -5,080 0.19% 20,214,409
2017-12-14 2017-12-12 141.630 144,580 -6,009 0.19% 20,476,868
2017-12-13 2017-12-11 142.386 150,589 +11,944 0.20% 21,441,773
2017-12-08 2017-12-06 138.606 138,645 -1,984 0.18% 19,217,014
2017-12-06 2017-12-04 142.890 140,629 +5,872 0.19% 20,094,488
2017-12-05 2017-12-01 141.378 134,757 -1,587 0.18% 19,051,677
2017-12-04 2017-11-30 141.252 136,344 -1,190 0.18% 19,258,863
2017-12-01 2017-11-29 142.638 137,534 -4,802 0.18% 19,617,584
2017-11-30 2017-11-28 141.504 142,336 +596 0.19% 20,141,116
2017-11-29 2017-11-27 143.898 141,740 +1,349 0.19% 20,396,119
2017-11-28 2017-11-24 145.914 140,391 +6,785 0.19% 20,485,041
2017-11-27 2017-11-23 145.536 133,606 -7,698 0.18% 19,444,508
2017-11-24 2017-11-22 148.560 141,304 -2,583 0.19% 20,992,167
2017-11-23 2017-11-21 151.206 143,887 -4,960 0.19% 21,756,639
2017-11-22 2017-11-20 150.702 148,847 -238 0.20% 22,431,601
2017-11-21 2017-11-17 149.820 149,085 +5,119 0.20% 22,335,970
2017-11-20 2017-11-16 156.247 143,966 -2,778 0.19% 22,494,204
2017-11-17 2017-11-15 151.962 146,744 +8,412 0.20% 22,299,579
2017-11-16 2017-11-14 156.625 138,332 +4,762 0.18% 21,666,202
2017-11-15 2017-11-13 159.397 133,570 +794 0.18% 21,290,627
2017-11-14 2017-11-10 156.877 132,776 -4,445 0.18% 20,829,457
2017-11-13 2017-11-09 154.231 137,221 +5,873 0.18% 21,163,671
2017-11-10 2017-11-08 151.458 131,348 -1,944 0.17% 19,893,763
2017-11-09 2017-11-07 148.308 133,292 +8,134 0.18% 19,768,311
2017-11-08 2017-11-06 151.206 125,158 +3,254 0.17% 18,924,694
2017-11-07 2017-11-03 138.102 121,904 +1,071 0.16% 16,835,171
2017-11-06 2017-11-02 139.866 120,833 -5,555 0.16% 16,900,422
2017-11-03 2017-11-01 135.582 126,388 +6,984 0.17% 17,135,908
2017-11-02 2017-10-31 133.314 119,404 +675 0.16% 15,918,185
2017-11-01 2017-10-30 130.542 118,729 +634 0.16% 15,499,068
2017-10-31 2017-10-27 131.802 118,095 +8,016 0.16% 15,565,110
2017-10-30 2017-10-26 133.566 110,079 +3,174 0.15% 14,702,776
2017-10-26 2017-10-24 136.212 106,905 -31,665 0.14% 14,561,722
2017-10-25 2017-10-23 138.732 138,570 +13,611 0.18% 19,224,079
2017-10-24 2017-10-20 127.769 124,959 -516 0.17% 15,965,940
2017-10-20 2017-10-18 126.383 125,475 +7,817 0.17% 15,857,954
2017-10-19 2017-10-17 127.391 117,658 -476 0.16% 14,988,619
2017-10-18 2017-10-16 125.249 118,134 +158 0.16% 14,796,204
2017-10-17 2017-10-13 125.879 117,976 -2,154 0.16% 14,850,742
2017-10-16 2017-10-12 122.981 120,130 -318 0.16% 14,773,735
2017-10-13 2017-10-11 121.091 120,448 +278 0.16% 14,585,187
2017-10-12 2017-10-10 119.579 120,170 +1,191 0.16% 14,369,818
2017-10-11 2017-10-09 119.453 118,979 -2,262 0.16% 14,212,408
2017-10-10 2017-10-06 112.775 121,241 -3,968 0.16% 13,672,929
2017-10-06 2017-10-03 114.287 125,209 +6,269 0.17% 14,309,743
2017-10-04 2017-09-29 113.909 118,940 -793 0.16% 13,548,318
2017-10-03 2017-09-28 111.767 119,733 -873 0.16% 13,382,168
2017-09-29 2017-09-27 111.893 120,606 -1,984 0.16% 13,494,938
2017-09-25 2017-09-21 110.003 122,590 +1,190 0.16% 13,485,228
2017-09-22 2017-09-20 109.499 121,400 +11,309 0.16% 13,293,137
2017-09-21 2017-09-19 108.113 110,091 +635 0.15% 11,902,224
2017-09-20 2017-09-18 108.617 109,456 +833 0.15% 11,888,741
2017-09-18 2017-09-14 107.105 108,623 +1,191 0.14% 11,634,018
2017-09-15 2017-09-13 108.113 107,432 +1,190 0.14% 11,614,752
2017-09-14 2017-09-12 107.105 106,242 -3,889 0.14% 11,379,002
2017-09-13 2017-09-11 107.609 110,131 -1,984 0.15% 11,851,040
2017-09-08 2017-09-06 107.987 112,115 -238 0.15% 12,106,917
2017-09-07 2017-09-05 109.373 112,353 -595 0.15% 12,288,345
2017-09-06 2017-09-04 107.105 112,948 +119 0.15% 12,097,245
2017-09-05 2017-09-01 107.861 112,829 -20 0.15% 12,169,802
2017-09-01 2017-08-30 106.601 112,849 -1,984 0.15% 12,029,763
2017-08-31 2017-08-29 107.987 114,833 +1,310 0.15% 12,400,424
2017-08-29 2017-08-25 109.751 113,523 -107,139 0.15% 12,459,225
2017-08-28 2017-08-24 108.617 220,662 -54,839 0.29% 23,967,560
2017-08-25 2017-08-22 111.767 275,501 -3,333 0.37% 30,791,852
2017-08-22 2017-08-18 107.609 278,834 +278 0.37% 30,004,929
2017-08-21 2017-08-17 108.365 278,556 -8 0.37% 30,185,611
2017-08-17 2017-08-15 105.592 278,564 -1,587 0.37% 29,414,266
2017-08-15 2017-08-11 104.962 280,151 -199 0.37% 29,405,339
2017-08-14 2017-08-10 105.718 280,350 -595 0.37% 29,638,180
2017-08-10 2017-08-08 111.767 280,945 -412 0.37% 31,400,310
2017-08-04 2017-08-02 107.231 281,357 -362 0.37% 30,170,068
2017-08-03 2017-08-01 108.365 281,719 -3,714 0.38% 30,528,369
2017-08-02 2017-07-31 108.365 285,433 +2,143 0.38% 30,930,835
2017-08-01 2017-07-28 110.507 283,290 +40 0.38% 31,305,442
2017-07-31 2017-07-27 111.389 283,250 +198 0.38% 31,550,859
2017-07-28 2017-07-26 112.523 283,052 +65,335 0.49% 31,849,799
2017-07-25 2017-07-21 110.633 217,717 +794 0.38% 24,086,620
2017-07-24 2017-07-20 109.625 216,923 +793 0.38% 23,780,110
2017-07-21 2017-07-19 111.263 216,130 +1,984 0.37% 24,047,214
2017-07-20 2017-07-18 110.885 214,146 +1,984 0.37% 23,745,518
2017-07-19 2017-07-17 111.515 212,162 +596 0.37% 23,659,190
2017-07-18 2017-07-14 114.917 211,566 +119 0.37% 24,312,506
2017-07-17 2017-07-13 114.791 211,447 +198 0.37% 24,272,187
2017-07-14 2017-07-12 115.547 211,249 +1,111 0.37% 24,409,170
2017-07-11 2017-07-07 111.137 210,138 -9,920 0.36% 23,354,049
2017-07-07 2017-07-05 110.885 220,058 +952 0.38% 24,401,068
2017-07-05 2017-07-03 184.204 219,106 +50,507 0.38% 40,360,111
2017-07-04 2017-06-30 182.052 168,599 +90 0.38% 30,693,796
2017-07-03 2017-06-29 179.404 168,509 -453 0.38% 30,231,194
2017-06-30 2017-06-28 175.266 168,962 +695 0.38% 29,613,376
2017-06-29 2017-06-27 178.742 168,267 -302 0.38% 30,076,384
2017-06-28 2017-06-26 176.259 168,569 -3,807 0.38% 29,711,887
2017-06-23 2017-06-21 172.949 172,376 +302 0.39% 29,812,336
2017-06-20 2017-06-16 176.094 172,074 -574 0.39% 30,301,198
2017-06-16 2017-06-14 178.246 172,648 +3,022 0.39% 30,773,732
2017-06-14 2017-06-12 178.411 169,626 +181 0.39% 30,263,148
2017-06-13 2017-06-09 178.577 169,445 -121 0.39% 30,258,899
2017-06-12 2017-06-08 181.721 169,566 -2,900 0.39% 30,813,713
2017-06-05 2017-06-01 177.584 172,466 -605 0.39% 30,627,118
2017-05-26 2017-05-24 172.949 173,071 -90 0.39% 29,932,536
2017-05-25 2017-05-23 169.639 173,161 -4,169 0.39% 29,374,932
2017-05-23 2017-05-19 171.791 177,330 -907 0.40% 30,463,689
2017-05-19 2017-05-17 175.432 178,237 +29,909 0.41% 31,268,471
2017-05-18 2017-05-16 168.646 148,328 -6,042 0.34% 25,014,985
2017-05-12 2017-05-10 161.033 154,370 -1,208 0.35% 24,858,714
2017-05-10 2017-05-08 162.026 155,578 -91 0.35% 25,207,733
2017-05-08 2017-05-04 168.646 155,669 +3,021 0.35% 26,253,018
2017-04-27 2017-04-25 158.054 152,648 +665 0.35% 24,126,671
2017-04-26 2017-04-24 158.054 151,983 -3,021 0.35% 24,021,565
2017-04-24 2017-04-20 156.730 155,004 +48,368 0.35% 24,293,820
2017-04-19 2017-04-13 148.455 106,636 +8,549 0.24% 15,830,667
2017-04-18 2017-04-12 149.779 98,087 +13,021 0.22% 14,691,392
2017-04-13 2017-04-11 147.297 85,066 +3,445 0.19% 12,529,938
2017-04-12 2017-04-10 154.413 81,621 +906 0.19% 12,603,364
2017-04-11 2017-04-07 154.579 80,715 -393 0.18% 12,476,824
2017-04-10 2017-04-06 153.586 81,108 -3,655 0.18% 12,457,032
2017-04-07 2017-04-05 152.096 84,763 -9,577 0.19% 12,892,132
2017-04-06 2017-04-03 150.110 94,340 +8,368 0.21% 14,161,396
2017-04-05 2017-03-31 151.434 85,972 +1,511 0.20% 13,019,102
2017-03-31 2017-03-29 152.427 84,461 -2,115 0.19% 12,874,156
2017-03-28 2017-03-24 147.462 86,576 +1,813 0.20% 12,766,685
2017-03-27 2017-03-23 149.945 84,763 +302 0.19% 12,709,763
2017-03-24 2017-03-22 151.931 84,461 -302 0.19% 12,832,221
2017-03-23 2017-03-21 151.931 84,763 +302 0.19% 12,878,104
2017-03-21 2017-03-17 147.297 84,461 +1,510 0.19% 12,440,824
2017-03-20 2017-03-16 151.600 82,951 +4,230 0.19% 12,575,348
2017-03-15 2017-03-13 153.917 78,721 -7,644 0.18% 12,116,480
2017-03-14 2017-03-10 149.945 86,365 +303 0.20% 12,949,974
2017-03-13 2017-03-09 151.269 86,062 -4,713 0.20% 13,018,488
2017-03-08 2017-03-06 156.399 90,775 +120 0.21% 14,197,144
2017-03-07 2017-03-03 154.579 90,655 +1,330 0.21% 14,013,337
2017-03-06 2017-03-02 155.903 89,325 +906 0.20% 13,926,015
2017-03-03 2017-03-01 160.537 88,419 -755 0.20% 14,194,505
2017-03-02 2017-02-28 155.737 89,174 +1,601 0.20% 13,887,715
2017-03-01 2017-02-27 152.758 87,573 +695 0.20% 13,377,497
2017-02-27 2017-02-23 166.329 86,878 -2,568 0.20% 14,450,364
2017-02-24 2017-02-22 158.551 89,446 -151 0.20% 14,181,735
2017-02-20 2017-02-16 155.406 89,597 -151 0.20% 13,923,935
2017-02-13 2017-02-09 156.234 89,748 +1,812 0.20% 14,021,668
2017-02-10 2017-02-08 157.558 87,936 -151 0.20% 13,855,001
2017-02-09 2017-02-07 155.572 88,087 -151 0.20% 13,703,850
2017-02-08 2017-02-06 149.779 88,238 -997 0.20% 13,216,217
2017-02-07 2017-02-03 143.325 89,235 +3,052 0.20% 12,789,573
2017-02-06 2017-02-02 142.001 86,183 +1,601 0.20% 12,238,038
2017-02-03 2017-02-01 144.814 84,582 +5,468 0.19% 12,248,670
2017-02-02 2017-01-27 147.959 79,114 +4,441 0.18% 11,705,603
2017-01-26 2017-01-24 149.779 74,673 -695 0.17% 11,184,462
2017-01-23 2017-01-19 143.656 75,368 +302 0.17% 10,827,037
2017-01-20 2017-01-18 145.311 75,066 -906 0.17% 10,907,889
2017-01-19 2017-01-17 143.325 75,972 +302 0.17% 10,888,658
2017-01-17 2017-01-13 146.635 75,670 -906 0.17% 11,095,845
2017-01-16 2017-01-12 144.814 76,576 +906 0.17% 11,089,288
2017-01-13 2017-01-11 149.117 75,670 +876 0.17% 11,283,698
2017-01-12 2017-01-10 150.441 74,794 +393 0.17% 11,252,099
2017-01-11 2017-01-09 146.304 74,401 +302 0.17% 10,885,138
2017-01-10 2017-01-06 150.276 74,099 -1,390 0.17% 11,135,279
2016-12-29 2016-12-23 147.131 75,489 -90 0.17% 11,106,785
2016-12-28 2016-12-22 147.462 75,579 -2,961 0.17% 11,145,043
2016-12-23 2016-12-21 148.952 78,540 -3,535 0.18% 11,698,666
2016-12-22 2016-12-20 148.952 82,075 -211 0.19% 12,225,210
2016-12-19 2016-12-15 148.952 82,286 +1,178 0.19% 12,256,639
2016-12-16 2016-12-14 150.276 81,108 -816 0.18% 12,188,562
2016-12-15 2016-12-13 154.248 81,924 -151 0.19% 12,636,592
2016-12-14 2016-12-12 152.758 82,075 -90 0.19% 12,537,632
2016-12-13 2016-12-09 156.896 82,165 +2,296 0.19% 12,891,342
2016-12-12 2016-12-08 162.688 79,869 +2,417 0.18% 12,993,755
2016-12-09 2016-12-07 162.192 77,452 +2,235 0.18% 12,562,082
2016-12-08 2016-12-06 163.847 75,217 -392 0.17% 12,324,069
2016-12-07 2016-12-05 164.840 75,609 -605 0.17% 12,463,378
2016-12-05 2016-12-01 159.213 76,214 +1,541 0.17% 12,134,245
2016-12-02 2016-11-30 165.336 74,673 +725 0.17% 12,346,163
2016-11-30 2016-11-28 165.833 73,948 +1,058 0.17% 12,263,010
2016-11-29 2016-11-25 163.019 72,890 -3,022 0.17% 11,882,480
2016-11-24 2016-11-22 158.882 75,912 +2,478 0.17% 12,061,035
2016-11-21 2016-11-17 152.262 73,434 +453 0.17% 11,181,188
2016-11-16 2016-11-14 157.227 72,981 -544 0.17% 11,474,568
2016-11-14 2016-11-10 158.882 73,525 -785 0.17% 11,681,784
2016-11-11 2016-11-09 154.910 74,310 -876 0.17% 11,511,344
2016-11-10 2016-11-08 158.882 75,186 -303 0.17% 11,945,687
2016-11-09 2016-11-07 156.896 75,489 -4,078 0.17% 11,843,905
2016-11-08 2016-11-04 151.269 79,567 +604 0.18% 12,035,998
2016-11-07 2016-11-03 156.068 78,963 -1,148 0.18% 12,323,619
2016-11-04 2016-11-02 152.427 80,111 +363 0.18% 12,211,098
2016-11-03 2016-11-01 152.593 79,748 +1,148 0.18% 12,168,965
2016-10-28 2016-10-26 148.455 78,600 -1,058 0.18% 11,668,577
2016-10-17 2016-10-13 154.910 79,658 -151 0.18% 12,339,801
2016-10-14 2016-10-12 155.075 79,809 -1,939 0.18% 12,376,401
2016-10-13 2016-10-11 158.882 81,748 +151 0.19% 12,988,269
2016-10-07 2016-10-05 158.882 81,597 -151 0.19% 12,964,278
2016-10-06 2016-10-04 157.558 81,748 +211 0.19% 12,880,034
2016-10-05 2016-10-03 160.702 81,537 -181 0.19% 13,103,185
2016-10-04 2016-09-30 158.220 81,718 -36 0.19% 12,929,405
2016-10-03 2016-09-29 153.917 81,754 +181 0.19% 12,583,309
2016-09-30 2016-09-28 157.558 81,573 -511 0.19% 12,852,461
2016-09-26 2016-09-22 153.586 82,084 -151 0.19% 12,606,932
2016-09-23 2016-09-21 148.621 82,235 -604 0.19% 12,221,822
2016-09-20 2016-09-15 145.973 82,839 -393 0.19% 12,092,229
2016-09-19 2016-09-14 142.497 83,232 -30 0.19% 11,860,320
2016-09-15 2016-09-13 141.504 83,262 +604 0.19% 11,781,915
2016-09-13 2016-09-09 150.441 82,658 +333 0.19% 12,435,169
2016-09-12 2016-09-08 154.910 82,325 +2,386 0.19% 12,752,946
2016-09-08 2016-09-06 144.483 79,939 +182 0.18% 11,549,837
2016-09-07 2016-09-05 144.814 79,757 -248 0.18% 11,549,941
2016-09-06 2016-09-02 144.980 80,005 -1,450 0.18% 11,599,096
2016-09-05 2016-09-01 137.863 81,455 -3,021 0.19% 11,229,636
2016-09-01 2016-08-30 137.367 84,476 +453 0.19% 11,604,177
2016-08-30 2016-08-26 136.043 84,023 +151 0.19% 11,430,702
2016-08-29 2016-08-25 135.877 83,872 +151 0.19% 11,396,279
2016-08-25 2016-08-23 134.222 83,721 +181 0.19% 11,237,202
2016-08-24 2016-08-22 135.215 83,540 -302 0.19% 11,295,864
2016-08-22 2016-08-18 137.863 83,842 -151 0.19% 11,558,715
2016-08-19 2016-08-17 138.691 83,993 -755 0.19% 11,649,037
2016-08-18 2016-08-16 136.043 84,748 +815 0.19% 11,529,333
2016-08-16 2016-08-12 135.877 83,933 +605 0.19% 11,404,568
2016-08-15 2016-08-11 138.691 83,328 -635 0.19% 11,556,808
2016-08-12 2016-08-10 136.208 83,963 -2,477 0.19% 11,436,436
2016-08-11 2016-08-09 135.712 86,440 -2,568 0.20% 11,730,905
2016-08-10 2016-08-08 132.070 89,008 -3,172 0.20% 11,755,331
2016-08-09 2016-08-05 127.933 92,180 +604 0.21% 11,792,859
2016-08-08 2016-08-04 129.753 91,576 -242 0.21% 11,882,304
2016-08-03 2016-07-29 127.271 91,818 +1,601 0.21% 11,685,763
2016-08-01 2016-07-28 134.057 90,217 -3,625 0.21% 12,094,177
2016-07-28 2016-07-26 129.091 93,842 +1,209 0.21% 12,114,201
2016-07-26 2016-07-22 130.581 92,633 +120 0.21% 12,096,108
2016-07-25 2016-07-21 132.070 92,513 +756 0.21% 12,218,238
2016-07-22 2016-07-20 126.278 91,757 +3,383 0.21% 11,586,884
2016-07-21 2016-07-19 128.760 88,374 -423 0.20% 11,379,077
2016-07-20 2016-07-18 124.954 88,797 +151 0.20% 11,095,533
2016-07-19 2016-07-15 125.119 88,646 -3,625 0.20% 11,091,336
2016-07-18 2016-07-14 125.450 92,271 -3,081 0.21% 11,575,436
2016-07-15 2016-07-13 121.975 95,352 -6,586 0.22% 11,630,549
2016-07-14 2016-07-12 118.830 101,938 +211 0.23% 12,113,328
2016-07-13 2016-07-11 116.513 101,727 +4,622 0.23% 11,852,551
2016-07-12 2016-07-08 116.182 97,105 +665 0.22% 11,281,884
2016-07-11 2016-07-07 115.686 96,440 +1,057 0.22% 11,156,740
2016-06-28 2016-06-24 115.686 95,383 -906 0.22% 11,034,460
2016-06-24 2016-06-22 115.851 96,289 +906 0.22% 11,155,207
2016-06-22 2016-06-20 114.858 95,383 -5,256 0.22% 10,955,529
2016-06-17 2016-06-15 111.714 100,639 +151 0.23% 11,242,762
2016-06-15 2016-06-13 114.030 100,488 +6,944 0.23% 11,458,681
2016-06-13 2016-06-08 118.073 93,544 +4,750 0.22% 11,044,999
2016-06-06 2016-06-02 118.915 88,794 +148 0.21% 10,558,934
2016-06-03 2016-06-01 118.578 88,646 +6,234 0.21% 10,511,472
2016-06-02 2016-05-31 119.589 82,412 +297 0.19% 9,855,543
2016-05-30 2016-05-26 121.273 82,115 -1,425 0.19% 9,958,335
2016-05-27 2016-05-25 121.105 83,540 -29 0.19% 10,117,078
2016-05-26 2016-05-24 122.957 83,569 +2,048 0.19% 10,275,425
2016-05-24 2016-05-20 123.968 81,521 +534 0.19% 10,105,994
2016-05-16 2016-05-12 122.284 80,987 -356 0.19% 9,903,385
2016-05-13 2016-05-11 122.115 81,343 +772 0.19% 9,933,217
2016-05-11 2016-05-09 123.126 80,571 -3,711 0.19% 9,920,370
2016-05-10 2016-05-06 123.126 84,282 -534 0.20% 10,377,290
2016-05-09 2016-05-05 129.358 84,816 -89 0.20% 10,971,620
2016-05-06 2016-05-04 131.716 84,905 -2,969 0.20% 11,183,346
2016-05-04 2016-04-29 121.273 87,874 +713 0.20% 10,656,746
2016-05-03 2016-04-28 122.115 87,161 -4,067 0.20% 10,643,683
2016-04-29 2016-04-27 117.399 91,228 -594 0.21% 10,710,079
2016-04-26 2016-04-22 115.883 91,822 +1,484 0.21% 10,640,620
2016-04-25 2016-04-21 110.999 90,338 +2,078 0.21% 10,027,384
2016-04-22 2016-04-20 112.346 88,260 -1,425 0.20% 9,915,657
2016-04-21 2016-04-19 113.357 89,685 +594 0.21% 10,166,387
2016-04-19 2016-04-15 117.904 89,091 +2,048 0.21% 10,504,215
2016-04-13 2016-04-11 114.873 87,043 -890 0.20% 9,998,848
2016-04-11 2016-04-07 111.504 87,933 -119 0.20% 9,804,865
2016-04-07 2016-04-05 113.525 88,052 -594 0.20% 9,996,106
2016-04-05 2016-03-31 114.536 88,646 -682 0.21% 10,153,126
2016-04-01 2016-03-30 110.662 89,328 +593 0.21% 9,885,183
2016-03-24 2016-03-22 112.009 88,735 -2,490 0.21% 9,939,129
2016-03-23 2016-03-21 112.683 91,225 +29 0.21% 10,279,494
2016-03-21 2016-03-17 110.493 91,196 +90 0.21% 10,076,539
2016-03-18 2016-03-16 110.830 91,106 -565 0.21% 10,097,285
2016-03-17 2016-03-15 111.672 91,671 -89 0.21% 10,237,107
2016-03-10 2016-03-08 112.683 91,760 -593 0.21% 10,339,779
2016-03-08 2016-03-04 108.640 92,353 +1,039 0.21% 10,033,269
2016-03-07 2016-03-03 109.819 91,314 +1,900 0.21% 10,028,055
2016-03-04 2016-03-02 114.030 89,414 -149 0.21% 10,195,909
2016-03-03 2016-03-01 109.314 89,563 -3,978 0.21% 9,790,504
2016-03-01 2016-02-26 113.188 93,541 -5,171 0.22% 10,587,734
2016-02-23 2016-02-19 118.747 98,712 -297 0.23% 11,721,706
2016-02-19 2016-02-17 119.252 99,009 -59 0.23% 11,807,003
2016-02-18 2016-02-16 116.220 99,068 +59 0.23% 11,513,682
2016-02-16 2016-02-12 109.314 99,009 +149 0.23% 10,823,086
2016-02-11 2016-02-04 120.262 98,860 +89 0.23% 11,889,143
2016-02-03 2016-02-01 118.747 98,771 -742 0.23% 11,728,712
2016-02-01 2016-01-28 115.378 99,513 -1,485 0.23% 11,481,593
2016-01-28 2016-01-26 112.514 100,998 -267 0.23% 11,363,732
2016-01-26 2016-01-22 106.788 101,265 -193 0.23% 10,813,851
2016-01-13 2016-01-11 112.178 101,458 +327 0.23% 11,381,310
2016-01-12 2016-01-08 117.736 101,131 +89 0.23% 11,906,750
2016-01-07 2016-01-05 121.441 101,042 -386 0.23% 12,270,689
2016-01-06 2016-01-04 119.757 101,428 -7,154 0.23% 12,146,725
2016-01-05 2015-12-31 125.652 108,582 -445 0.25% 13,643,582
2016-01-04 2015-12-29 124.642 109,027 -1,485 0.25% 13,589,314
2015-12-29 2015-12-24 125.652 110,512 +2,850 0.26% 13,886,091
2015-12-22 2015-12-18 120.431 107,662 +327 0.25% 12,965,827
2015-12-17 2015-12-15 111.841 107,335 +356 0.25% 12,004,420
2015-12-16 2015-12-14 109.483 106,979 +89 0.25% 11,712,339
2015-12-15 2015-12-11 113.862 106,890 +2,701 0.25% 12,170,699
2015-12-14 2015-12-10 114.704 104,189 -2,701 0.24% 11,950,903
2015-12-11 2015-12-09 115.209 106,890 +1,039 0.25% 12,314,731
2015-12-10 2015-12-08 115.546 105,851 +148 0.24% 12,230,686
2015-11-30 2015-11-26 119.252 105,703 +30 0.24% 12,605,275
2015-11-26 2015-11-24 120.599 105,673 -1,015 0.24% 12,744,089
2015-11-23 2015-11-19 121.273 106,688 -5,937 0.25% 12,938,377
2015-11-20 2015-11-18 119.083 112,625 -297 0.26% 13,411,766
2015-11-19 2015-11-17 118.915 112,922 +89 0.26% 13,428,113
2015-11-18 2015-11-16 117.399 112,833 -6,145 0.26% 13,246,485
2015-11-17 2015-11-13 120.094 118,978 +7,659 0.28% 14,288,543
2015-11-16 2015-11-12 124.979 111,319 +3,384 0.26% 13,912,492
2015-11-13 2015-11-11 117.736 107,935 -267 0.25% 12,707,825
2015-11-12 2015-11-10 115.209 108,202 -267 0.25% 12,465,885
2015-11-11 2015-11-09 117.399 108,469 -30 0.25% 12,734,156
2015-11-10 2015-11-06 119.589 108,499 +356 0.25% 12,975,253
2015-11-09 2015-11-05 122.284 108,143 -1,395 0.25% 13,224,120
2015-11-06 2015-11-04 119.420 109,538 -4,571 0.25% 13,081,055
2015-11-05 2015-11-03 112.683 114,109 -3,860 0.26% 12,858,128
2015-08-14 2015-08-12 134.748 117,969 +24,758 0.27% 15,896,065
2015-08-12 2015-08-10 134.748 93,211 -475 0.28% 12,559,978
2015-08-11 2015-08-07 130.200 93,686 -178 0.28% 12,197,924
2015-08-06 2015-08-04 129.358 93,864 -119 0.28% 12,142,050
2015-08-05 2015-08-03 126.495 93,983 -2,968 0.28% 11,888,334
2015-08-04 2015-07-31 125.652 96,951 +118 0.29% 12,182,120
2015-08-03 2015-07-30 123.463 96,833 +1,069 0.29% 11,955,262
2015-07-30 2015-07-28 123.294 95,764 +3,829 0.29% 11,807,151
2015-07-29 2015-07-27 128.516 91,935 +6,828 0.28% 11,815,093
2015-07-28 2015-07-24 136.601 85,107 +356 0.26% 11,625,667
2015-07-27 2015-07-23 138.622 84,751 +59 0.25% 11,748,337
2015-07-23 2015-07-21 136.095 84,692 +1,158 0.25% 11,526,182
2015-07-22 2015-07-20 131.379 83,534 +891 0.25% 10,974,623
2015-07-21 2015-07-17 138.117 82,643 +7,243 0.25% 11,414,363
2015-07-20 2015-07-16 125.484 75,400 -8,638 0.23% 9,461,486
2015-07-10 2015-07-08 109.651 84,038 -2,019 0.25% 9,214,854
2015-07-09 2015-07-07 110.325 86,057 -891 0.26% 9,494,219
2015-07-08 2015-07-06 123.126 86,948 +1,781 0.26% 10,705,543
2015-07-07 2015-07-03 129.526 85,167 +2,078 0.26% 11,031,369
2015-07-06 2015-07-02 132.390 83,089 +564 0.25% 11,000,130
2015-07-03 2015-06-30 238.572 82,525 -1,484 0.25% 19,688,131
2015-07-02 2015-06-29 225.842 84,009 +20,677 0.25% 18,972,764
2015-06-30 2015-06-26 236.816 63,332 +6,378 0.25% 14,998,025
2015-06-29 2015-06-25 249.985 56,954 -1,139 0.22% 14,237,619
2015-06-24 2015-06-22 241.425 58,093 +228 0.23% 14,025,098
2015-06-23 2015-06-19 239.889 57,865 +228 0.23% 13,881,153
2015-06-22 2015-06-18 241.425 57,637 +2,506 0.23% 13,915,008
2015-06-19 2015-06-17 240.986 55,131 +228 0.22% 13,285,797
2015-06-17 2015-06-15 255.471 54,903 -1,618 0.22% 14,026,150
2015-06-16 2015-06-12 260.519 56,521 +2,278 0.22% 14,724,819
2015-06-15 2015-06-11 249.985 54,243 +684 0.21% 13,559,911
2015-06-12 2015-06-10 250.643 53,559 -3,600 0.21% 13,424,187
2015-06-11 2015-06-09 247.790 57,159 +7,017 0.22% 14,163,415
2015-06-10 2015-06-08 261.178 50,142 -5,900 0.20% 13,095,981
2015-06-09 2015-06-05 269.518 56,042 +660 0.22% 15,104,328
2015-06-08 2015-06-04 278.297 55,382 +410 0.22% 15,412,650
2015-06-05 2015-06-03 279.175 54,972 -3,781 0.22% 15,346,808
2015-06-04 2015-06-02 290.149 58,753 +228 0.23% 17,047,116
2015-06-03 2015-06-01 293.002 58,525 -2,506 0.23% 17,147,946
2015-06-02 2015-05-29 287.515 61,031 -2,279 0.24% 17,547,336
2015-05-29 2015-05-27 293.660 63,310 -341 0.25% 18,591,646
2015-05-28 2015-05-26 300.245 63,651 +433 0.25% 19,110,883
2015-05-27 2015-05-22 288.832 63,218 -684 0.25% 18,259,381
2015-05-26 2015-05-21 279.175 63,902 +5,126 0.25% 17,839,841
2015-05-22 2015-05-20 274.347 58,776 -1,458 0.23% 16,124,990
2015-05-21 2015-05-19 274.347 60,234 -4,739 0.24% 16,524,987
2015-05-19 2015-05-15 258.983 64,973 -2,164 0.25% 16,826,909
2015-05-18 2015-05-14 256.788 67,137 -22,963 0.26% 17,239,998
2015-05-15 2015-05-13 254.374 90,100 -3,873 0.35% 22,919,104
2015-05-14 2015-05-12 251.960 93,973 -1,162 0.37% 23,677,421
2015-05-13 2015-05-11 261.397 95,135 -592 0.37% 24,868,037
2015-05-12 2015-05-08 246.253 95,727 +501 0.38% 23,573,101
2015-05-08 2015-05-06 236.377 95,226 -2,825 0.37% 22,509,231
2015-05-06 2015-05-04 243.620 98,051 -593 0.38% 23,887,155
2015-05-05 2015-04-30 245.814 98,644 +22,668 0.39% 24,248,122
2015-05-04 2015-04-29 241.425 75,976 +4,442 0.30% 18,342,500
2015-04-30 2015-04-28 244.059 71,534 +593 0.28% 17,458,491
2015-04-27 2015-04-23 251.740 70,941 -6,083 0.28% 17,858,712
2015-04-24 2015-04-22 247.570 77,024 -22,872 0.30% 19,068,854
2015-04-22 2015-04-20 250.204 99,896 -251 0.39% 24,994,380
2015-04-21 2015-04-17 262.495 100,147 -342 0.39% 26,288,060
2015-04-20 2015-04-16 263.373 100,489 -4,556 0.39% 26,466,054
2015-04-17 2015-04-15 263.373 105,045 -1,800 0.41% 27,665,979
2015-04-16 2015-04-14 273.688 106,845 -5,240 0.42% 29,242,202
2015-04-15 2015-04-13 293.441 112,085 +33,671 0.44% 32,890,337
2015-04-14 2015-04-10 285.320 78,414 +160 0.31% 22,373,111
2015-04-13 2015-04-09 245.814 78,254 +228 0.31% 19,235,965
2015-04-10 2015-04-08 258.544 78,026 -5,810 0.31% 20,173,165
2015-04-09 2015-04-02 226.062 83,836 -341 0.33% 18,952,094
2015-04-08 2015-04-01 219.258 84,177 -114 0.33% 18,456,458
2015-04-02 2015-03-31 218.160 84,291 +1,617 0.33% 18,388,953
2015-04-01 2015-03-30 210.698 82,674 -2,597 0.32% 17,419,256
2015-03-31 2015-03-27 206.528 85,271 -1,936 0.33% 17,610,853
2015-03-30 2015-03-26 204.553 87,207 +1,822 0.34% 17,838,432
2015-03-27 2015-03-25 208.503 85,385 +1,367 0.33% 17,803,058
2015-03-25 2015-03-23 198.846 84,018 -319 0.33% 16,706,672
2015-03-20 2015-03-18 186.117 84,337 -1,321 0.33% 15,696,521
2015-03-19 2015-03-17 182.166 85,658 +1,663 0.34% 15,603,982
2015-03-09 2015-03-05 184.361 83,995 -1,162 0.33% 15,485,390
2015-03-03 2015-02-27 175.582 85,157 +114 0.33% 14,952,016
2015-02-25 2015-02-23 173.826 85,043 +456 0.33% 14,782,680
2015-02-23 2015-02-16 167.900 84,587 -228 0.33% 14,202,162
2015-02-17 2015-02-13 171.631 84,815 -957 0.33% 14,556,898
2015-02-13 2015-02-11 172.948 85,772 +570 0.34% 14,834,099
2015-02-11 2015-02-09 177.118 85,202 +1,139 0.33% 15,090,817
2015-02-04 2015-02-02 197.529 84,063 -1,276 0.33% 16,604,921
2015-02-02 2015-01-29 189.409 85,339 +1,184 0.33% 16,163,960
2015-01-30 2015-01-28 192.482 84,155 +206 0.33% 16,198,281
2015-01-29 2015-01-27 197.091 83,949 +569 0.33% 16,545,553
2015-01-28 2015-01-26 201.919 83,380 +1,139 0.33% 16,836,008
2015-01-27 2015-01-23 203.236 82,241 +1,139 0.32% 16,714,323
2015-01-26 2015-01-22 201.919 81,102 +1,139 0.32% 16,376,037
2015-01-22 2015-01-20 208.723 79,963 -136 0.31% 16,690,103
2015-01-21 2015-01-19 205.870 80,099 +911 0.31% 16,489,950
2015-01-19 2015-01-15 215.088 79,188 -957 0.31% 17,032,362
2015-01-16 2015-01-14 219.477 80,145 -1,595 0.31% 17,590,000
2015-01-15 2015-01-13 222.330 81,740 -91 0.32% 18,173,287
2015-01-14 2015-01-12 221.891 81,831 +456 0.32% 18,157,599
2015-01-13 2015-01-09 223.208 81,375 -615 0.32% 18,163,577
2015-01-12 2015-01-08 216.843 81,990 +1,936 0.32% 17,778,997
2015-01-08 2015-01-06 210.918 80,054 +524 0.31% 16,884,797
2015-01-07 2015-01-05 211.137 79,530 -1,230 0.31% 16,791,731
2015-01-06 2015-01-02 208.064 80,760 +456 0.32% 16,803,280
2015-01-05 2014-12-31 207.845 80,304 -866 0.31% 16,690,778
2015-01-02 2014-12-29 213.551 81,170 -2,871 0.32% 17,333,961
2014-12-30 2014-12-24 207.186 84,041 +1,436 0.33% 17,412,159
2014-12-29 2014-12-22 206.309 82,605 +455 0.32% 17,042,120
2014-12-22 2014-12-18 216.185 82,150 -1,276 0.32% 17,759,601
2014-12-19 2014-12-17 223.867 83,426 +3,623 0.33% 18,676,307
2014-12-18 2014-12-16 224.086 79,803 +1,321 0.31% 17,882,753
2014-12-10 2014-12-08 212.454 78,482 -137 0.31% 16,673,810
2014-12-09 2014-12-05 219.038 78,619 +570 0.31% 17,220,568
2014-12-08 2014-12-04 223.208 78,049 +114 0.31% 17,421,186
2014-12-04 2014-12-02 222.989 77,935 +182 0.31% 17,378,635
2014-12-03 2014-12-01 227.378 77,753 +228 0.30% 17,679,351
2014-12-02 2014-11-28 230.451 77,525 -114 0.30% 17,865,719
2014-12-01 2014-11-27 242.083 77,639 -228 0.30% 18,795,110
2014-11-26 2014-11-24 247.570 77,867 +68 0.31% 19,277,555
2014-11-18 2014-11-14 256.569 77,799 +228 0.30% 19,960,800
2014-11-13 2014-11-11 235.719 77,571 +456 0.30% 18,284,921
2014-11-12 2014-11-10 230.890 77,115 -68 0.30% 17,805,084
2014-11-11 2014-11-07 234.402 77,183 +569 0.30% 18,091,823
2014-11-06 2014-11-04 249.546 76,614 +797 0.30% 19,118,685
2014-11-05 2014-11-03 256.349 75,817 +228 0.30% 19,435,640
2014-10-29 2014-10-27 248.448 75,589 -2,278 0.30% 18,779,951
2014-10-23 2014-10-21 257.666 77,867 -5,604 0.31% 20,063,697
2014-10-21 2014-10-17 267.982 83,471 -1,207 0.33% 22,368,698
2014-10-20 2014-10-16 260.958 84,678 -183 0.33% 22,097,435
2014-10-17 2014-10-15 255.471 84,861 -2,506 0.33% 21,679,564
2014-10-16 2014-10-14 249.765 87,367 +934 0.34% 21,821,224
2014-10-13 2014-10-09 249.765 86,433 +3,418 0.34% 21,587,943
2014-10-10 2014-10-08 248.009 83,015 +3,052 0.33% 20,588,487
2014-10-09 2014-10-07 236.377 79,963 -1,139 0.31% 18,901,410
2014-10-08 2014-10-06 235.060 81,102 -114 0.32% 19,063,843
2014-10-07 2014-10-03 233.085 81,216 -501 0.32% 18,930,214
2014-09-19 2014-09-17 222.989 81,717 +114 0.32% 18,221,979
2014-09-18 2014-09-16 222.330 81,603 -433 0.32% 18,142,828
2014-09-16 2014-09-12 236.157 82,036 +433 0.32% 19,373,414
2014-09-12 2014-09-10 237.694 81,603 -797 0.32% 19,396,528
2014-09-10 2014-09-05 219.038 82,400 -456 0.32% 18,048,752
2014-09-01 2014-08-28 213.771 82,856 +273 0.32% 17,712,193
2014-08-29 2014-08-27 208.723 82,583 -1,822 0.32% 17,236,957
2014-08-27 2014-08-25 199.505 84,405 +866 0.33% 16,839,201
2014-08-25 2014-08-21 197.310 83,539 +683 0.33% 16,483,081
2014-08-21 2014-08-19 197.310 82,856 +683 0.32% 16,348,318
2014-08-13 2014-08-11 200.163 82,173 +684 0.32% 16,448,011
2014-08-11 2014-08-07 201.919 81,489 +228 0.32% 16,454,180
2014-08-08 2014-08-06 201.700 81,261 +843 0.32% 16,390,307
2014-08-07 2014-08-05 204.772 80,418 +455 0.32% 16,467,373
2014-07-30 2014-07-28 209.820 79,963 +456 0.31% 16,777,853
2014-07-23 2014-07-21 219.916 79,507 -228 0.31% 17,484,874
2014-07-18 2014-07-16 219.916 79,735 -683 0.31% 17,535,015
2014-07-16 2014-07-14 219.477 80,418 -114 0.32% 17,649,918
2014-07-10 2014-07-08 213.332 80,532 -1,208 0.32% 17,180,040
2014-07-08 2014-07-04 209.497 81,740 -51 0.32% 17,124,263
2014-07-07 2014-07-03 201.490 81,791 +899 0.32% 16,480,109
2014-06-26 2014-06-24 199.711 80,892 -157 0.32% 16,155,048
2014-06-24 2014-06-20 200.156 81,049 +382 0.32% 16,222,453
2014-06-17 2014-06-13 212.388 80,667 -2,923 0.32% 17,132,693
2014-06-16 2014-06-12 211.721 83,590 -247 0.33% 17,697,733
2014-06-10 2014-06-06 217.058 83,837 +1,799 0.33% 18,197,507
2014-06-05 2014-06-03 199.934 82,038 +247 0.33% 16,402,162
2014-06-04 2014-05-30 194.819 81,791 +67 0.32% 15,934,410
2014-05-29 2014-05-27 203.714 81,724 -1,596 0.32% 16,648,359
2014-05-28 2014-05-26 201.046 83,320 +1,596 0.33% 16,751,128
2014-05-20 2014-05-16 193.484 81,724 -899 0.32% 15,812,306
2014-05-13 2014-05-09 197.043 82,623 -112 0.33% 16,280,249
2014-05-05 2014-04-30 195.041 82,735 +2,697 0.33% 16,136,718
2014-04-30 2014-04-28 181.030 80,038 +113 0.32% 14,489,286
2014-04-22 2014-04-16 209.052 79,925 +2,248 0.32% 16,708,476
2014-04-04 2014-04-02 219.949 77,677 +450 0.31% 17,085,004
2014-04-01 2014-03-28 209.052 77,227 +1,124 0.31% 16,144,454
2014-03-31 2014-03-27 221.506 76,103 +450 0.30% 16,857,279
2014-03-28 2014-03-26 230.402 75,653 -203 0.30% 17,430,597
2014-03-27 2014-03-25 230.402 75,856 +203 0.30% 17,477,369
2014-03-26 2014-03-24 236.629 75,653 +157 0.30% 17,901,694
2014-03-25 2014-03-21 239.965 75,496 -675 0.30% 18,116,393
2014-03-21 2014-03-19 249.528 76,171 -3,597 0.30% 19,006,794
2014-03-18 2014-03-14 244.635 79,768 -2,248 0.32% 19,514,065
2014-03-17 2014-03-13 242.411 82,016 +3,260 0.33% 19,881,605
2014-03-13 2014-03-11 237.074 78,756 -1,349 0.31% 18,670,984
2014-03-12 2014-03-10 233.960 80,105 -292 0.32% 18,741,387
2014-03-10 2014-03-06 253.309 80,397 -293 0.32% 20,365,258
2014-03-06 2014-03-04 258.646 80,690 +225 0.32% 20,870,160
2014-03-04 2014-02-28 253.753 80,465 -112 0.32% 20,418,273
2014-03-03 2014-02-27 249.973 80,577 -4,069 0.32% 20,142,054
2014-02-28 2014-02-26 255.755 84,646 -877 0.34% 21,648,641
2014-02-27 2014-02-25 256.867 85,523 -2,248 0.34% 21,968,038
2014-02-26 2014-02-24 258.869 87,771 -450 0.35% 22,721,154
2014-02-25 2014-02-21 261.093 88,221 +1,461 0.35% 23,033,844
2014-02-24 2014-02-20 265.985 86,760 +1,799 0.34% 23,076,879
2014-02-21 2014-02-19 266.652 84,961 -562 0.34% 22,655,057
2014-02-20 2014-02-18 264.873 85,523 +382 0.34% 22,652,756
2014-02-19 2014-02-17 269.099 85,141 +1,709 0.34% 22,911,339
2014-02-18 2014-02-14 249.306 83,432 +6,430 0.33% 20,800,062
2014-02-14 2014-02-12 237.074 77,002 +1,798 0.31% 18,255,157
2014-02-13 2014-02-11 218.170 75,204 -135 0.30% 16,407,269
2014-02-12 2014-02-10 215.501 75,339 +1,866 0.30% 16,235,661
2014-02-11 2014-02-07 208.607 73,473 +225 0.29% 15,326,993
2014-02-05 2014-01-30 208.607 73,248 -2,271 0.29% 15,280,057
2014-02-04 2014-01-28 204.382 75,519 -876 0.30% 15,434,697
2014-01-29 2014-01-27 204.159 76,395 +1,461 0.30% 15,596,745
2014-01-28 2014-01-24 209.052 74,934 -787 0.30% 15,665,098
2014-01-27 2014-01-23 209.052 75,721 -69,830 0.30% 15,829,622
2014-01-24 2014-01-22 216.391 145,551 +112 0.58% 31,495,926
2014-01-23 2014-01-21 219.949 145,439 -67 0.58% 31,989,211
2014-01-21 2014-01-17 222.396 145,506 +3,934 0.58% 32,359,906
2014-01-20 2014-01-16 226.844 141,572 0.56% 32,114,702

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top