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: KGI ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 34.500 49,440 +0 0.02% 1,705,680
2025-10-13 2025-10-09 34.460 49,440 +0 0.02% 1,703,702
2025-10-10 2025-10-08 34.860 49,440 +100 0.02% 1,723,478
2025-09-18 2025-09-16 36.780 49,340 -503,854 0.02% 1,814,725
2025-09-03 2025-09-01 37.300 553,194 -6,000 0.18% 20,634,136
2025-09-02 2025-08-29 35.440 559,194 +6,000 0.19% 19,817,835
2025-08-20 2025-08-18 36.760 553,194 -2,500 0.18% 20,335,411
2025-08-19 2025-08-15 36.380 555,694 +2,500 0.19% 20,216,148
2025-08-13 2025-08-11 37.400 553,194 -5,000 0.18% 20,689,456
2025-08-12 2025-08-08 37.000 558,194 +5,000 0.19% 20,653,178
2025-08-11 2025-08-07 37.280 553,194 -6,500 0.18% 20,623,072
2025-08-08 2025-08-06 37.920 559,694 -2,500 0.19% 21,223,596
2025-08-07 2025-08-05 38.180 562,194 +5,000 0.19% 21,464,567
2025-08-04 2025-07-31 37.500 557,194 -4,100 0.19% 20,894,775
2025-08-01 2025-07-30 38.100 561,294 +4,100 0.19% 21,385,301
2025-07-24 2025-07-22 39.700 557,194 +4,400 0.19% 22,120,602
2025-07-23 2025-07-21 36.300 552,794 -7,000 0.18% 20,066,422
2025-07-21 2025-07-17 37.550 559,794 -500 0.19% 21,020,265
2025-07-18 2025-07-16 37.000 560,294 -7,500 0.19% 20,730,878
2025-07-17 2025-07-15 32.700 567,794 +10,000 0.19% 18,566,864
2025-06-13 2025-06-11 33.423 557,794 +20,417 0.19% 18,643,376
2025-06-10 2025-06-06 30.621 537,377 -1,927 0.19% 16,454,926
2025-06-04 2025-06-02 29.739 539,304 -1,926 0.19% 16,038,107
2025-05-29 2025-05-27 29.946 541,230 +1,926 0.19% 16,207,742
2025-05-27 2025-05-23 29.012 539,304 -963 0.19% 15,646,251
2025-05-26 2025-05-22 28.441 540,267 +2,890 0.19% 15,365,753
2025-03-19 2025-03-17 27.559 537,377 -4,817 0.18% 14,809,433
2025-03-03 2025-02-27 27.092 542,194 +4,817 0.18% 14,688,927
2025-02-05 2025-02-03 27.299 537,377 -963 0.18% 14,669,985
2024-12-17 2024-12-13 28.233 538,340 -1,927 0.18% 15,199,188
2024-12-16 2024-12-12 28.856 540,267 +1,927 0.18% 15,590,071
2024-10-09 2024-10-07 35.292 538,340 -97 0.18% 18,998,986
2024-07-08 2024-07-04 27.900 538,437 +30,633 0.18% 15,022,636
2024-03-12 2024-03-08 30.817 507,804 +91 0.18% 15,649,031
2024-01-29 2024-01-25 27.075 507,713 -2,726 0.18% 13,746,328
2023-12-29 2023-12-27 25.919 510,439 -3,634 0.18% 13,230,250
2023-12-08 2023-12-06 24.984 514,073 +3,634 0.18% 12,843,517
2023-11-09 2023-11-07 25.919 510,439 -363 0.18% 13,230,250
2023-11-06 2023-11-02 25.314 510,802 +363 0.18% 12,930,453
2023-10-24 2023-10-19 26.139 510,439 -8,177 0.18% 13,342,609
2023-10-20 2023-10-18 26.470 518,616 -1,181 0.18% 13,727,590
2023-10-19 2023-10-17 26.965 519,797 -2,454 0.18% 14,016,293
2023-10-18 2023-10-16 26.800 522,251 +3,635 0.19% 13,996,245
2023-10-17 2023-10-13 27.240 518,616 -1,817 0.18% 14,127,145
2023-10-13 2023-10-11 27.130 520,433 +9,994 0.18% 14,119,361
2023-08-11 2023-08-09 27.075 510,439 -3,634 0.18% 13,820,134
2023-08-09 2023-08-07 25.809 514,073 +3,634 0.18% 13,267,862
2023-08-01 2023-07-28 30.212 510,439 -1,817 0.18% 15,421,247
2023-07-18 2023-07-13 28.286 512,256 -1,363 0.18% 14,489,503
2023-07-13 2023-07-11 28.341 513,619 +1,363 0.18% 14,556,321
2023-07-05 2023-07-03 32.426 512,256 +1,817 0.18% 16,610,192
2023-07-04 2023-06-30 31.662 510,439 +32,251 0.18% 16,161,480
2023-06-26 2023-06-21 32.249 478,188 +1,362 0.18% 15,421,249
2023-06-14 2023-06-12 31.956 476,826 +2,554 0.18% 15,237,277
2023-04-21 2023-04-19 33.659 474,272 -1,277 0.18% 15,963,593
2023-04-20 2023-04-18 35.245 475,549 +1,277 0.18% 16,760,812
2023-04-19 2023-04-17 35.245 474,272 -1,277 0.18% 16,715,804
2023-04-18 2023-04-14 35.186 475,549 -42,559 0.18% 16,732,877
2023-04-17 2023-04-13 34.658 518,108 +1,277 0.20% 17,956,465
2023-04-14 2023-04-12 33.953 516,831 -852 0.20% 17,547,891
2023-04-13 2023-04-11 34.305 517,683 -42,559 0.20% 17,759,277
2023-04-04 2023-03-31 32.543 560,242 -49,368 0.21% 18,231,985
2023-03-01 2023-02-27 31.368 609,610 +2,553 0.23% 19,122,377
2023-02-03 2023-02-01 32.014 607,057 -2,553 0.23% 19,434,551
2023-01-31 2023-01-27 32.896 609,610 -766 0.23% 20,053,429
2023-01-30 2023-01-26 32.426 610,376 -596 0.23% 19,791,789
2023-01-26 2023-01-19 31.133 610,972 +170 0.23% 19,021,541
2023-01-20 2023-01-18 31.016 610,802 +2,554 0.23% 18,944,489
2023-01-18 2023-01-16 31.309 608,248 -256 0.23% 19,043,923
2023-01-17 2023-01-13 32.661 608,504 -1,191 0.23% 19,874,067
2023-01-16 2023-01-12 31.486 609,695 -170 0.23% 19,196,672
2023-01-09 2023-01-05 31.016 609,865 -171 0.23% 18,915,427
2023-01-06 2023-01-04 31.192 610,036 -11,065 0.23% 19,028,235
2023-01-05 2023-01-03 30.840 621,101 -170 0.24% 19,154,466
2023-01-03 2022-12-29 31.251 621,271 -341 0.24% 19,415,172
2022-12-28 2022-12-22 29.547 621,612 -1,702 0.24% 18,366,902
2022-12-22 2022-12-20 29.312 623,314 +1,702 0.24% 18,270,732
2022-12-20 2022-12-16 30.957 621,612 +85 0.24% 19,243,255
2022-12-14 2022-12-12 31.662 621,527 +125,635 0.24% 19,678,740
2022-12-13 2022-12-09 30.428 495,892 -171 0.19% 15,089,171
2022-12-12 2022-12-08 29.841 496,063 +2,554 0.19% 14,802,977
2022-12-08 2022-12-06 29.077 493,509 +6,469 0.19% 14,349,898
2022-12-07 2022-12-05 30.840 487,040 -9,193 0.18% 15,020,087
2022-12-05 2022-12-01 30.428 496,233 +341 0.19% 15,099,547
2022-12-01 2022-11-29 32.191 495,892 -4,682 0.19% 15,963,062
2022-11-30 2022-11-28 30.311 500,574 +170 0.19% 15,172,827
2022-11-28 2022-11-24 30.428 500,404 -1,702 0.19% 15,226,464
2022-11-24 2022-11-22 31.662 502,106 -2,724 0.19% 15,897,642
2022-11-23 2022-11-21 31.368 504,830 -2,979 0.19% 15,835,615
2022-11-22 2022-11-18 30.252 507,809 -2,553 0.19% 15,362,297
2022-11-21 2022-11-17 30.135 510,362 -85,119 0.19% 15,379,571
2022-11-16 2022-11-14 30.311 595,481 -1,702 0.23% 18,049,540
2022-11-15 2022-11-11 28.666 597,183 -4,511 0.23% 17,118,897
2022-11-11 2022-11-09 27.961 601,694 -4,256 0.23% 16,824,074
2022-11-10 2022-11-08 27.609 605,950 +1,702 0.23% 16,729,508
2022-11-09 2022-11-07 27.609 604,248 -8,256 0.23% 16,682,518
2022-11-08 2022-11-04 28.549 612,504 +19,577 0.23% 17,486,131
2022-11-04 2022-11-02 28.431 592,927 -120,868 0.22% 16,857,576
2022-11-03 2022-11-01 25.846 713,795 -3,404 0.27% 18,449,080
2022-11-01 2022-10-28 25.142 717,199 -1,703 0.27% 18,031,505
2022-10-28 2022-10-26 25.905 718,902 +6,810 0.27% 18,623,307
2022-10-26 2022-10-24 24.025 712,092 -7,746 0.27% 17,108,343
2022-10-25 2022-10-21 25.612 719,838 +85 0.27% 18,436,131
2022-10-24 2022-10-20 24.907 719,753 -851 0.27% 17,926,597
2022-10-21 2022-10-19 24.848 720,604 +4,256 0.27% 17,905,463
2022-10-20 2022-10-18 25.435 716,348 +3,405 0.27% 18,220,508
2022-10-18 2022-10-14 24.730 712,943 +6,809 0.27% 17,631,345
2022-10-17 2022-10-13 23.003 706,134 -851 0.27% 16,243,452
2022-10-12 2022-10-10 23.191 706,985 -1,702 0.27% 16,395,923
2022-10-10 2022-10-06 23.967 708,687 +1,361 0.27% 16,984,906
2022-10-03 2022-09-29 23.309 707,326 -1,361 0.27% 16,486,931
2022-09-27 2022-09-23 23.790 708,687 -8,002 0.27% 16,860,017
2022-09-26 2022-09-22 24.143 716,689 -2,979 0.27% 17,302,987
2022-09-23 2022-09-21 24.437 719,668 -9,363 0.27% 17,586,283
2022-09-16 2022-09-14 25.377 729,031 +426 0.28% 18,500,279
2022-08-29 2022-08-25 26.199 728,605 +6,809 0.28% 19,088,664
2022-08-24 2022-08-22 26.081 721,796 +20,429 0.27% 18,825,476
2022-08-11 2022-08-09 26.786 701,367 -7,661 0.27% 18,787,055
2022-08-08 2022-08-04 26.669 709,028 +4,256 0.27% 18,908,965
2022-08-05 2022-08-03 26.081 704,772 -851 0.27% 18,381,466
2022-08-04 2022-08-02 26.140 705,623 -5,107 0.27% 18,445,111
2022-07-25 2022-07-21 29.254 710,730 +8,511 0.27% 20,791,342
2022-07-22 2022-07-20 29.077 702,219 +5,108 0.27% 20,418,616
2022-07-21 2022-07-19 28.901 697,111 +340 0.26% 20,147,240
2022-07-20 2022-07-18 29.547 696,771 -8,512 0.26% 20,587,641
2022-07-19 2022-07-15 29.371 705,283 +1,873 0.27% 20,714,857
2022-07-15 2022-07-13 29.841 703,410 +340 0.27% 20,990,403
2022-07-08 2022-07-06 32.308 703,070 -2,553 0.27% 22,714,845
2022-07-07 2022-07-05 32.602 705,623 -170 0.27% 23,004,576
2022-07-06 2022-07-04 32.778 705,793 -1,873 0.27% 23,134,498
2022-07-05 2022-06-30 31.897 707,666 -170 0.27% 22,572,345
2022-06-30 2022-06-28 31.956 707,836 -4,256 0.27% 22,619,348
2022-06-29 2022-06-27 31.838 712,092 -4,256 0.27% 22,671,691
2022-06-23 2022-06-21 31.251 716,348 -2,383 0.27% 22,386,398
2022-06-22 2022-06-20 29.900 718,731 -4,256 0.27% 21,489,815
2022-06-20 2022-06-16 29.371 722,987 +681 0.27% 21,234,841
2022-06-17 2022-06-15 29.430 722,306 -5,107 0.27% 21,257,269
2022-06-16 2022-06-14 29.606 727,413 +1,702 0.28% 21,535,756
2022-06-15 2022-06-13 29.958 725,711 +12,768 0.28% 21,741,145
2022-06-10 2022-06-08 30.370 712,943 +4,256 0.27% 21,651,794
2022-06-09 2022-06-07 30.135 708,687 +4,255 0.27% 21,356,022
2022-06-08 2022-06-06 30.135 704,432 -2,553 0.27% 21,227,799
2022-06-02 2022-05-31 29.606 706,985 +40,857 0.27% 20,930,966
2022-06-01 2022-05-30 32.314 666,128 +11,065 0.25% 21,525,424
2022-05-31 2022-05-27 32.377 655,063 +36,627 0.25% 21,208,732
2022-05-27 2022-05-25 31.254 618,436 +3,206 0.25% 19,328,438
2022-05-24 2022-05-20 32.002 615,230 -7,213 0.25% 19,688,795
2022-05-20 2022-05-18 31.503 622,443 +240 0.25% 19,608,990
2022-05-19 2022-05-17 31.628 622,203 +2,405 0.25% 19,679,059
2022-04-28 2022-04-26 32.689 619,798 -241 0.25% 20,260,293
2022-04-19 2022-04-13 32.439 620,039 +7,454 0.25% 20,113,452
2022-04-14 2022-04-12 32.751 612,585 +2,645 0.24% 20,062,725
2022-04-11 2022-04-07 34.685 609,940 -3,767 0.24% 21,155,640
2022-04-07 2022-04-04 35.184 613,707 +1,363 0.24% 21,592,576
2022-04-04 2022-03-31 35.121 612,344 -2,725 0.24% 21,506,420
2022-04-01 2022-03-30 36.619 615,069 +2,404 0.24% 22,522,999
2022-03-28 2022-03-24 38.365 612,665 +802 0.24% 23,505,119
2022-03-23 2022-03-21 38.303 611,863 +6,251 0.24% 23,436,180
2022-03-21 2022-03-17 34.622 605,612 -3,206 0.24% 20,967,745
2022-03-18 2022-03-16 33.063 608,818 -801 0.24% 20,129,251
2022-03-16 2022-03-14 32.813 609,619 +3,206 0.24% 20,003,616
2022-03-15 2022-03-11 34.248 606,413 -1,603 0.24% 20,768,499
2022-03-14 2022-03-10 33.687 608,016 -802 0.24% 20,482,032
2022-03-11 2022-03-09 33.063 608,818 +2,405 0.24% 20,129,251
2022-03-10 2022-03-08 33.500 606,413 -1,603 0.24% 20,314,543
2022-02-28 2022-02-24 35.683 608,016 +1,603 0.24% 21,695,782
2022-02-25 2022-02-23 37.180 606,413 -1,603 0.24% 22,546,495
2022-02-24 2022-02-22 36.806 608,016 +1,603 0.24% 22,378,516
2022-02-23 2022-02-21 38.428 606,413 -2,004 0.24% 23,303,088
2022-02-22 2022-02-18 36.806 608,417 +401 0.24% 22,393,275
2022-02-21 2022-02-17 36.806 608,016 -3,607 0.24% 22,378,516
2022-02-18 2022-02-16 35.433 611,623 +3,607 0.24% 21,671,871
2022-02-17 2022-02-15 35.870 608,016 -1,603 0.24% 21,809,571
2022-02-15 2022-02-11 34.123 609,619 +1,603 0.24% 20,802,239
2022-02-08 2022-02-04 34.622 608,016 -2,405 0.24% 21,050,977
2022-01-27 2022-01-25 34.747 610,421 +4,809 0.24% 21,210,404
2022-01-26 2022-01-24 35.371 605,612 -6,412 0.24% 21,421,102
2022-01-20 2022-01-18 36.993 612,024 -1,603 0.24% 22,640,573
2022-01-12 2022-01-10 38.553 613,627 +6,412 0.24% 23,656,866
2022-01-11 2022-01-07 37.492 607,215 -1,603 0.24% 22,765,712
2022-01-10 2022-01-06 36.494 608,818 -801 0.24% 22,218,136
2022-01-04 2021-12-31 35.558 609,619 +1,443 0.24% 21,676,922
2022-01-03 2021-12-29 35.184 608,176 -2,405 0.24% 21,397,974
2021-12-30 2021-12-28 34.997 610,581 +160 0.24% 21,368,322
2021-12-28 2021-12-22 33.375 610,421 -80 0.24% 20,372,650
2021-12-22 2021-12-20 32.813 610,501 +80 0.24% 20,032,557
2021-12-20 2021-12-16 34.373 610,421 +802 0.24% 20,981,925
2021-11-19 2021-11-17 33.749 609,619 -2,405 0.24% 20,574,061
2021-11-12 2021-11-10 32.876 612,024 -1,603 0.24% 20,120,712
2021-11-09 2021-11-05 31.503 613,627 +80,151 0.24% 19,331,258
2021-11-08 2021-11-04 32.002 533,476 +1,603 0.21% 17,072,476
2021-11-03 2021-11-01 33.500 531,873 -1,917 0.21% 17,817,489
2021-11-01 2021-10-28 31.815 533,790 +1,603 0.21% 16,982,627
2021-10-29 2021-10-27 33.250 532,187 +2,404 0.21% 17,695,211
2021-10-26 2021-10-22 33.999 529,783 -4,007 0.21% 18,011,869
2021-10-21 2021-10-19 33.811 533,790 +4,007 0.21% 18,048,204
2021-10-20 2021-10-18 33.375 529,783 +4,008 0.21% 17,681,376
2021-09-17 2021-09-15 38.365 525,775 +2,404 0.21% 20,171,552
2021-09-16 2021-09-14 39.675 523,371 +40,075 0.21% 20,764,957
2021-09-10 2021-09-08 38.178 483,296 +34,465 0.19% 18,451,382
2021-08-31 2021-08-27 35.870 448,831 +5,610 0.18% 16,099,595
2021-08-11 2021-08-09 36.931 443,221 -40,075 0.18% 16,368,403
2021-08-05 2021-08-03 38.365 483,296 +40,075 0.19% 18,541,830
2021-07-22 2021-07-20 39.800 443,221 +802 0.18% 17,640,272
2021-06-03 2021-06-01 46.600 442,419 -14,026 0.18% 20,616,676
2021-06-02 2021-05-31 51.422 456,445 +13,224 0.18% 23,471,456
2021-06-01 2021-05-28 51.098 443,221 +15,676 0.18% 22,647,743
2021-05-26 2021-05-24 50.839 427,545 -1,157 0.18% 21,735,832
2021-05-25 2021-05-21 50.579 428,702 +2,313 0.18% 21,683,456
2021-05-21 2021-05-18 52.006 426,389 -1,542 0.18% 22,174,750
2021-05-20 2021-05-17 50.450 427,931 +2,313 0.18% 21,588,960
2021-05-18 2021-05-14 52.849 425,618 -2,313 0.18% 22,493,445
2021-05-17 2021-05-13 49.023 427,931 +3,084 0.18% 20,978,476
2021-04-28 2021-04-26 48.310 424,847 -30,842 0.17% 20,524,246
2021-04-27 2021-04-23 46.105 455,689 -1,928 0.18% 21,009,539
2021-04-26 2021-04-22 45.392 457,617 +625 0.19% 20,772,012
2021-04-20 2021-04-16 43.900 456,992 -53,975 0.19% 20,062,066
2021-04-08 2021-04-01 46.170 510,967 -5,397 0.21% 23,591,265
2021-04-01 2021-03-30 43.706 516,364 -232 0.21% 22,568,060
2021-03-30 2021-03-26 43.446 516,596 -2,313 0.21% 22,444,205
2021-03-29 2021-03-25 42.798 518,909 +52,433 0.21% 22,208,208
2021-03-26 2021-03-24 42.668 466,476 -1,543 0.19% 19,903,689
2021-03-25 2021-03-23 42.409 468,019 +1,543 0.19% 19,848,131
2021-03-24 2021-03-22 42.279 466,476 -1,543 0.19% 19,722,196
2021-03-23 2021-03-19 41.825 468,019 -6,168 0.19% 19,574,991
2021-03-22 2021-03-18 39.426 474,187 +4,626 0.19% 18,695,264
2021-03-19 2021-03-17 38.777 469,561 -1,927 0.19% 18,208,392
2021-03-17 2021-03-15 36.962 471,488 +694 0.19% 17,427,050
2021-03-10 2021-03-08 35.989 470,794 +1,542 0.19% 16,943,467
2021-02-10 2021-02-08 39.167 469,252 -694 0.19% 18,378,982
2021-02-08 2021-02-04 39.361 469,946 -30,843 0.19% 18,497,585
2021-02-05 2021-02-03 39.556 500,789 +23,132 0.20% 19,809,020
2021-02-03 2021-02-01 38.583 477,657 -2,313 0.19% 18,429,413
2021-01-28 2021-01-26 38.064 479,970 +9,253 0.19% 18,269,665
2021-01-25 2021-01-21 39.880 470,717 -1,542 0.19% 18,772,123
2021-01-22 2021-01-20 40.528 472,259 -3,085 0.19% 19,139,855
2021-01-21 2021-01-19 38.453 475,344 -1,927 0.19% 18,278,523
2021-01-19 2021-01-15 36.897 477,271 +30,842 0.19% 17,609,852
2021-01-18 2021-01-14 37.481 446,429 +1,542 0.18% 16,732,415
2021-01-15 2021-01-13 38.064 444,887 +6,169 0.18% 16,934,259
2021-01-13 2021-01-11 39.620 438,718 +1,542 0.18% 17,382,212
2021-01-12 2021-01-08 40.463 437,176 -9,021 0.18% 17,689,652
2020-12-28 2020-12-22 39.880 446,197 +1,387 0.18% 17,794,269
2020-12-23 2020-12-21 40.074 444,810 -6,168 0.18% 17,825,487
2020-12-22 2020-12-18 39.620 450,978 -1,542 0.18% 17,867,959
2020-12-21 2020-12-17 41.112 452,520 +9,947 0.18% 18,603,961
2020-12-18 2020-12-16 41.436 442,573 +6,939 0.18% 18,338,515
2020-12-17 2020-12-15 42.020 435,634 -5,397 0.18% 18,305,229
2020-12-07 2020-12-03 41.242 441,031 +3,084 0.18% 18,188,824
2020-12-03 2020-12-01 41.306 437,947 -1,465 0.18% 18,090,033
2020-11-30 2020-11-26 38.713 439,412 +1,465 0.18% 17,010,796
2020-11-23 2020-11-19 40.463 437,947 +1,542 0.18% 17,720,849
2020-11-16 2020-11-12 40.723 436,405 +3,084 0.18% 17,771,650
2020-11-09 2020-11-05 42.863 433,321 +1,542 0.18% 18,573,322
2020-11-03 2020-10-30 44.354 431,779 +3,856 0.18% 19,151,200
2020-10-21 2020-10-19 46.948 427,923 -309 0.17% 20,090,122
2020-10-20 2020-10-16 46.753 428,232 -231 0.17% 20,021,323
2020-10-19 2020-10-15 46.364 428,463 -1,542 0.17% 19,865,420
2020-10-16 2020-10-14 46.235 430,005 +2,930 0.17% 19,881,146
2020-09-23 2020-09-21 45.262 427,075 -2,313 0.17% 19,330,271
2020-09-22 2020-09-18 45.651 429,388 +2,313 0.17% 19,602,025
2020-09-08 2020-09-04 45.521 427,075 -52,425 0.17% 19,441,047
2020-09-03 2020-09-01 46.883 479,500 -231 0.19% 22,480,465
2020-08-28 2020-08-26 49.347 479,731 -8,867 0.19% 23,673,410
2020-08-26 2020-08-24 48.958 488,598 +5,243 0.20% 23,920,873
2020-08-25 2020-08-21 49.477 483,355 +2,699 0.20% 23,914,931
2020-08-13 2020-08-11 49.931 480,656 -1,157 0.19% 23,999,571
2020-08-11 2020-08-07 52.330 481,813 -848 0.20% 25,213,343
2020-08-10 2020-08-06 52.330 482,661 +1,156 0.20% 25,257,719
2020-08-07 2020-08-05 52.590 481,505 -4,857 0.20% 25,322,118
2020-08-06 2020-08-04 49.931 486,362 +848 0.20% 24,284,476
2020-08-05 2020-08-03 48.050 485,514 +1,156 0.20% 23,329,119
2020-08-04 2020-07-31 47.143 484,358 +232 0.20% 22,833,857
2020-07-29 2020-07-27 49.607 484,126 -386 0.20% 24,015,864
2020-07-27 2020-07-23 53.108 484,512 -2,112 0.20% 25,731,602
2020-07-24 2020-07-22 52.525 486,624 -74 0.20% 25,559,769
2020-07-21 2020-07-17 51.682 486,698 +4,164 0.20% 25,153,375
2020-07-20 2020-07-16 49.996 482,534 -308 0.20% 24,124,631
2020-07-17 2020-07-15 54.405 482,842 -1,157 0.20% 26,269,111
2020-07-16 2020-07-14 51.682 483,999 -1,542 0.20% 25,013,886
2020-07-15 2020-07-13 54.146 485,541 +3,084 0.20% 26,290,011
2020-07-10 2020-07-08 50.514 482,457 -15,421 0.20% 24,371,062
2020-07-09 2020-07-07 51.422 497,878 -77,107 0.20% 25,602,036
2020-07-08 2020-07-06 49.671 574,985 -2,236 0.23% 28,560,359
2020-07-07 2020-07-03 50.061 577,221 +1,157 0.23% 28,896,005
2020-06-22 2020-06-18 47.272 576,064 -63,305 0.23% 27,231,819
2020-06-19 2020-06-17 47.921 639,369 +386 0.26% 30,638,986
2020-06-18 2020-06-16 46.364 638,983 -137,173 0.26% 29,626,048
2020-06-15 2020-06-11 43.900 776,156 -2,082 0.31% 34,073,447
2020-06-12 2020-06-10 44.289 778,238 -771 0.32% 34,467,638
2020-06-11 2020-06-09 43.187 779,009 +1,669 0.32% 33,643,029
2020-06-10 2020-06-08 41.177 777,340 -7,710 0.32% 32,008,338
2020-06-08 2020-06-04 39.231 785,050 -1,542 0.32% 30,798,607
2020-06-04 2020-06-02 42.432 786,592 +31,684 0.32% 33,376,683
2020-06-03 2020-06-01 42.702 754,908 -1,258 0.32% 32,236,295
2020-06-02 2020-05-29 42.094 756,166 +1,998 0.32% 31,830,188
2020-05-29 2020-05-27 40.743 754,168 +1,480 0.32% 30,726,948
2020-05-28 2020-05-26 41.486 752,688 +222 0.32% 31,226,073
2020-05-25 2020-05-21 41.891 752,466 +7,918 0.32% 31,521,914
2020-05-21 2020-05-19 43.851 744,548 -740 0.31% 32,649,115
2020-05-20 2020-05-18 45.202 745,288 -1,177 0.31% 33,688,700
2020-05-19 2020-05-15 44.256 746,465 -814 0.32% 33,035,795
2020-05-14 2020-05-12 46.621 747,279 -740 0.32% 34,839,016
2020-05-04 2020-04-28 46.689 748,019 -3,700 0.32% 34,924,057
2020-04-29 2020-04-27 47.229 751,719 -2,664 0.32% 35,503,136
2020-04-28 2020-04-24 46.283 754,383 +2,220 0.32% 34,915,356
2020-04-22 2020-04-20 44.729 752,163 +1,924 0.32% 33,643,717
2020-04-20 2020-04-16 43.581 750,239 +148 0.32% 32,695,905
2020-04-16 2020-04-14 41.081 750,091 -1,036 0.32% 30,814,246
2020-04-15 2020-04-09 41.486 751,127 -6,364 0.32% 31,161,313
2020-04-02 2020-03-31 38.581 757,491 -2,220 0.32% 29,224,534
2020-03-31 2020-03-27 38.040 759,711 +2,220 0.32% 28,899,533
2020-03-30 2020-03-26 37.432 757,491 +148 0.32% 28,354,452
2020-03-23 2020-03-19 32.027 757,343 -1,776 0.32% 24,255,206
2020-03-18 2020-03-16 34.662 759,119 -3,478 0.32% 26,312,447
2020-03-17 2020-03-13 35.675 762,597 -1,332 0.32% 27,205,895
2020-03-16 2020-03-12 35.675 763,929 +74 0.32% 27,253,415
2020-03-13 2020-03-11 37.162 763,855 +5,180 0.32% 28,386,224
2020-03-11 2020-03-09 38.783 758,675 -740 0.32% 29,423,998
2020-03-10 2020-03-06 40.405 759,415 -740 0.32% 30,684,169
2020-03-03 2020-02-28 37.297 760,155 -1,406 0.32% 28,351,448
2020-03-02 2020-02-27 38.378 761,561 -606 0.32% 29,227,189
2020-02-27 2020-02-25 38.716 762,167 +1,480 0.32% 29,507,932
2020-02-18 2020-02-14 40.000 760,687 -1,332 0.32% 30,427,181
2020-02-17 2020-02-13 40.135 762,019 -888 0.32% 30,583,435
2020-02-11 2020-02-07 41.621 762,907 +2,220 0.32% 31,753,114
2020-02-10 2020-02-06 39.864 760,687 -2,220 0.32% 30,324,386
2020-02-07 2020-02-05 39.864 762,907 +4,440 0.32% 30,412,885
2020-02-06 2020-02-04 38.716 758,467 -1,110 0.32% 29,364,683
2020-02-05 2020-02-03 36.419 759,577 +592 0.32% 27,662,701
2020-01-30 2020-01-24 38.716 758,985 -5,180 0.32% 29,384,738
2020-01-29 2020-01-22 39.324 764,165 +2,220 0.32% 30,049,977
2020-01-23 2020-01-21 38.513 761,945 -4,440 0.32% 29,344,890
2020-01-16 2020-01-14 38.851 766,385 +370 0.32% 29,774,800
2020-01-15 2020-01-13 39.121 766,015 -5,968 0.32% 29,967,454
2020-01-14 2020-01-10 38.446 771,983 -281 0.33% 29,679,325
2020-01-13 2020-01-09 37.094 772,264 +8,066 0.33% 28,646,538
2020-01-10 2020-01-08 35.405 764,198 -518 0.32% 27,056,474
2020-01-09 2020-01-07 34.662 764,716 +22,200 0.32% 26,506,449
2020-01-08 2020-01-06 34.256 742,516 -370 0.31% 25,435,940
2020-01-07 2020-01-03 33.851 742,886 +1,480 0.31% 25,147,447
2020-01-06 2020-01-02 32.838 741,406 +1,850 0.31% 24,345,930
2020-01-03 2019-12-31 32.770 739,556 -370 0.31% 24,235,211
2020-01-02 2019-12-27 32.229 739,926 +1,110 0.31% 23,847,380
2019-12-30 2019-12-24 32.229 738,816 -3,700 0.31% 23,811,606
2019-12-23 2019-12-19 29.865 742,516 -3,700 0.31% 22,174,922
2019-12-19 2019-12-17 29.527 746,216 +3,700 0.32% 22,033,323
2019-12-02 2019-11-28 31.892 742,516 +37,000 0.31% 23,680,007
2019-11-29 2019-11-27 30.811 705,516 +2,960 0.30% 21,737,306
2019-11-21 2019-11-19 32.770 702,556 -1,110 0.30% 23,022,723
2019-11-20 2019-11-18 32.162 703,666 -2,220 0.30% 22,631,197
2019-11-19 2019-11-15 31.351 705,886 -5,180 0.30% 22,130,262
2019-11-18 2019-11-14 31.081 711,066 -2,220 0.30% 22,100,482
2019-11-13 2019-11-11 30.811 713,286 +1,480 0.30% 21,976,704
2019-11-12 2019-11-08 31.892 711,806 -1,480 0.30% 22,700,617
2019-11-08 2019-11-06 31.419 713,286 +6,290 0.30% 22,410,454
2019-11-07 2019-11-05 32.162 706,996 -2,220 0.30% 22,738,296
2019-11-06 2019-11-04 32.838 709,216 -3,700 0.30% 23,288,891
2019-11-05 2019-11-01 32.229 712,916 +86,507 0.30% 22,976,864
2019-11-04 2019-10-31 31.013 626,409 +74 0.26% 19,426,953
2019-10-29 2019-10-25 29.662 626,335 +32,191 0.26% 18,578,267
2019-10-28 2019-10-24 27.770 594,144 +115,811 0.25% 16,499,377
2019-10-24 2019-10-22 28.986 478,333 -15 0.20% 13,865,057
2019-10-16 2019-10-14 28.581 478,348 -1,480 0.20% 13,671,568
2019-10-02 2019-09-27 27.297 479,828 -22,200 0.20% 13,097,879
2019-09-30 2019-09-26 27.567 502,028 -1,480 0.21% 13,839,555
2019-09-27 2019-09-25 27.905 503,508 -2,220 0.21% 14,050,457
2019-09-26 2019-09-24 28.986 505,728 +25,086 0.21% 14,659,134
2019-09-20 2019-09-18 28.175 480,642 +2,220 0.20% 13,542,280
2019-09-11 2019-09-09 30.000 478,422 -3,700 0.20% 14,352,519
2019-09-09 2019-09-05 29.527 482,122 +1,480 0.20% 14,235,489
2019-09-05 2019-09-03 29.324 480,642 +740 0.20% 14,094,363
2019-09-04 2019-09-02 30.473 479,902 -1,480 0.20% 14,623,897
2019-09-03 2019-08-30 29.121 481,382 -2,516 0.20% 14,018,486
2019-09-02 2019-08-29 28.851 483,898 +1,036 0.20% 13,960,974
2019-08-30 2019-08-28 28.581 482,862 +1,184 0.20% 13,800,582
2019-08-29 2019-08-27 29.392 481,678 -3,330 0.20% 14,157,288
2019-08-28 2019-08-26 29.527 485,008 +4,810 0.20% 14,320,703
2019-08-27 2019-08-23 28.513 480,198 +2,220 0.20% 13,691,997
2019-08-26 2019-08-22 28.175 477,978 -5,180 0.20% 13,467,221
2019-08-23 2019-08-21 27.229 483,158 -3,034 0.20% 13,156,132
2019-08-22 2019-08-20 26.892 486,192 -16,132 0.21% 13,074,494
2019-08-21 2019-08-19 25.270 502,324 +14,282 0.21% 12,693,738
2019-08-16 2019-08-14 23.729 488,042 +1,480 0.21% 11,580,991
2019-08-13 2019-08-09 23.865 486,562 +888 0.21% 11,611,622
2019-08-07 2019-08-05 23.919 485,674 -1,924 0.21% 11,616,683
2019-08-06 2019-08-02 24.729 487,598 -7,400 0.21% 12,058,048
2019-08-05 2019-08-01 25.405 494,998 -481 0.21% 12,575,501
2019-07-29 2019-07-25 26.459 495,479 -1,036 0.21% 13,109,977
2019-07-26 2019-07-24 26.675 496,515 +111,517 0.21% 13,244,743
2019-07-22 2019-07-18 26.000 384,998 +4,070 0.21% 10,009,849
2019-07-19 2019-07-17 26.324 380,928 -1,480 0.21% 10,027,574
2019-07-05 2019-07-03 25.702 382,408 +4,514 0.21% 9,828,822
2019-07-04 2019-07-02 48.995 377,894 -3,700 0.21% 18,514,811
2019-07-03 2019-06-28 48.161 381,594 +103,212 0.21% 18,378,010
2019-06-28 2019-06-26 46.679 278,382 +4,750 0.21% 12,994,671
2019-06-27 2019-06-25 45.568 273,632 +2,700 0.21% 12,468,827
2019-06-26 2019-06-24 46.679 270,932 -540 0.20% 12,646,911
2019-06-25 2019-06-21 46.679 271,472 +594 0.20% 12,672,117
2019-06-10 2019-06-05 45.105 270,878 -1,350 0.20% 12,217,893
2019-05-22 2019-05-20 47.605 272,228 -540 0.20% 12,959,538
2019-05-17 2019-05-15 51.032 272,768 -270 0.21% 13,919,980
2019-05-16 2019-05-14 49.087 273,038 -540 0.21% 13,402,708
2019-05-15 2019-05-10 50.106 273,578 +1,728 0.21% 13,707,935
2019-05-14 2019-05-09 50.940 271,850 +2,753 0.20% 13,847,955
2019-05-09 2019-05-07 53.903 269,097 -2,213 0.20% 14,505,258
2019-05-08 2019-05-06 52.422 271,310 +1,511 0.20% 14,222,497
2019-05-07 2019-05-03 54.552 269,799 +1,080 0.20% 14,718,015
2019-05-06 2019-05-02 55.571 268,719 -2,159 0.20% 14,932,868
2019-05-03 2019-04-30 52.792 270,878 -540 0.20% 14,300,203
2019-05-02 2019-04-29 52.236 271,418 -8,098 0.20% 14,177,882
2019-04-30 2019-04-26 51.125 279,516 +1,620 0.21% 14,290,235
2019-04-29 2019-04-25 51.310 277,896 -5,399 0.21% 14,258,888
2019-04-26 2019-04-24 51.958 283,295 +5,399 0.21% 14,719,579
2019-04-25 2019-04-23 51.218 277,896 -6,479 0.21% 14,233,150
2019-04-24 2019-04-18 52.329 284,375 -2,159 0.21% 14,881,046
2019-04-23 2019-04-17 52.885 286,534 -5,399 0.22% 15,153,253
2019-04-18 2019-04-16 52.699 291,933 +4,751 0.22% 15,384,701
2019-04-16 2019-04-12 53.903 287,182 -540 0.22% 15,480,102
2019-04-15 2019-04-11 53.903 287,722 +1,350 0.22% 15,509,210
2019-04-12 2019-04-10 55.756 286,372 +6,046 0.22% 15,966,902
2019-04-11 2019-04-09 54.830 280,326 -270 0.21% 15,370,171
2019-04-10 2019-04-08 53.811 280,596 +10,258 0.21% 15,099,105
2019-04-09 2019-04-04 52.792 270,338 -1,350 0.20% 14,271,695
2019-04-08 2019-04-03 52.236 271,688 -7,288 0.20% 14,191,986
2019-04-04 2019-04-02 50.754 278,976 +2,159 0.21% 14,159,275
2019-04-03 2019-04-01 51.403 276,817 -1,079 0.21% 14,229,163
2019-04-02 2019-03-29 50.569 277,896 +270 0.21% 14,052,984
2019-04-01 2019-03-28 49.828 277,626 +269 0.21% 13,833,626
2019-03-29 2019-03-27 50.199 277,357 -539 0.21% 13,922,974
2019-03-27 2019-03-25 50.754 277,896 +7,989 0.21% 14,104,460
2019-03-26 2019-03-22 52.885 269,907 +108 0.20% 14,273,940
2019-03-25 2019-03-21 53.626 269,799 -539 0.20% 14,468,133
2019-03-22 2019-03-20 53.255 270,338 -5,561 0.20% 14,396,885
2019-03-19 2019-03-15 52.792 275,899 -2,861 0.21% 14,565,272
2019-03-18 2019-03-14 51.958 278,760 +270 0.21% 14,483,947
2019-03-15 2019-03-13 52.699 278,490 -540 0.21% 14,676,263
2019-03-14 2019-03-12 52.699 279,030 +1,080 0.21% 14,704,720
2019-03-13 2019-03-11 51.588 277,950 -1,620 0.21% 14,338,888
2019-03-12 2019-03-08 49.921 279,570 +2,699 0.21% 13,956,385
2019-03-11 2019-03-07 52.329 276,871 +5,723 0.21% 14,488,370
2019-03-08 2019-03-06 53.163 271,148 -5,399 0.20% 14,414,909
2019-03-06 2019-03-04 52.792 276,547 -2,699 0.21% 14,599,481
2019-03-04 2019-02-28 51.218 279,246 -6,478 0.21% 14,302,294
2019-03-01 2019-02-27 50.384 285,724 +3,239 0.22% 14,395,914
2019-02-28 2019-02-26 51.773 282,485 -3,239 0.21% 14,625,166
2019-02-27 2019-02-25 49.828 285,724 -1,620 0.22% 14,237,135
2019-02-26 2019-02-22 48.809 287,344 +2,160 0.22% 14,025,113
2019-02-25 2019-02-21 48.532 285,184 +539 0.21% 13,840,445
2019-02-21 2019-02-19 48.069 284,645 +7,828 0.21% 13,682,471
2019-02-20 2019-02-18 51.032 276,817 -5,938 0.21% 14,126,610
2019-02-18 2019-02-14 50.106 282,755 -1,620 0.21% 14,167,759
2019-02-15 2019-02-13 49.828 284,375 +6,479 0.21% 14,169,917
2019-02-14 2019-02-12 50.106 277,896 -4,643 0.21% 13,924,293
2019-02-12 2019-02-08 47.513 282,539 +5,021 0.21% 13,424,230
2019-02-11 2019-02-04 47.513 277,518 -3,779 0.21% 13,185,668
2019-02-08 2019-01-31 46.679 281,297 -1,080 0.21% 13,130,741
2019-01-31 2019-01-29 45.753 282,377 +1,080 0.21% 12,919,624
2019-01-28 2019-01-24 46.587 281,297 -1,620 0.21% 13,104,688
2019-01-25 2019-01-23 44.549 282,917 +1,620 0.21% 12,603,690
2019-01-23 2019-01-21 47.142 281,297 +1,079 0.21% 13,261,007
2019-01-22 2019-01-18 47.605 280,218 -2,699 0.21% 13,339,906
2019-01-21 2019-01-17 45.753 282,917 +2,915 0.21% 12,944,331
2019-01-18 2019-01-16 43.993 280,002 -8,583 0.21% 12,318,231
2019-01-16 2019-01-14 40.381 288,585 +2,699 0.22% 11,653,432
2019-01-15 2019-01-11 41.678 285,886 -1,620 0.22% 11,915,136
2019-01-14 2019-01-10 41.030 287,506 +2,160 0.22% 11,796,258
2019-01-11 2019-01-09 39.270 285,346 -1,620 0.21% 11,205,500
2019-01-09 2019-01-07 38.899 286,966 +540 0.22% 11,162,805
2019-01-07 2019-01-03 38.344 286,426 +1,080 0.22% 10,982,631
2019-01-04 2019-01-02 38.714 285,346 +3,779 0.21% 11,046,932
2019-01-03 2018-12-31 42.141 281,567 -540 0.21% 11,865,520
2019-01-02 2018-12-27 40.844 282,107 +2,159 0.21% 11,522,483
2018-12-27 2018-12-20 42.419 279,948 +1,620 0.21% 11,875,078
2018-12-13 2018-12-11 45.753 278,328 -1,620 0.21% 12,734,370
2018-12-12 2018-12-10 44.364 279,948 +1,620 0.21% 12,419,568
2018-12-11 2018-12-07 45.197 278,328 +2,159 0.21% 12,579,701
2018-12-10 2018-12-06 48.532 276,169 +1,080 0.21% 13,402,932
2018-12-07 2018-12-05 52.792 275,089 -2,699 0.21% 14,522,510
2018-12-05 2018-12-03 53.255 277,788 -2,700 0.21% 14,793,636
2018-11-28 2018-11-26 52.144 280,488 -809 0.21% 14,625,687
2018-11-27 2018-11-23 51.866 281,297 -810 0.21% 14,589,713
2018-11-26 2018-11-22 53.811 282,107 -1,674 0.21% 15,180,414
2018-11-23 2018-11-21 52.514 283,781 -4,049 0.21% 14,902,529
2018-11-21 2018-11-19 51.125 287,830 +810 0.22% 14,715,287
2018-11-20 2018-11-16 49.736 287,020 -1,511 0.22% 14,275,129
2018-11-19 2018-11-15 50.569 288,531 -1,998 0.22% 14,590,787
2018-11-15 2018-11-13 49.643 290,529 +810 0.22% 14,422,744
2018-11-13 2018-11-09 47.050 289,719 -810 0.22% 13,631,207
2018-11-09 2018-11-07 48.069 290,529 -2,699 0.22% 13,965,306
2018-11-05 2018-11-01 43.716 293,228 +810 0.22% 12,818,613
2018-10-30 2018-10-26 41.215 292,418 -4,319 0.22% 12,051,961
2018-10-29 2018-10-25 40.381 296,737 +1,619 0.22% 11,982,620
2018-10-26 2018-10-24 41.493 295,118 +2,700 0.22% 12,245,241
2018-10-12 2018-10-10 45.938 292,418 -540 0.22% 13,433,197
2018-10-10 2018-10-08 46.772 292,958 +2,699 0.22% 13,702,201
2018-09-28 2018-09-26 50.940 290,259 +324 0.22% 14,785,703
2018-09-26 2018-09-21 50.199 289,935 +594 0.22% 14,554,374
2018-09-24 2018-09-20 48.069 289,341 -1,080 0.22% 13,908,201
2018-09-21 2018-09-19 49.087 290,421 +1,620 0.22% 14,255,994
2018-09-20 2018-09-18 47.883 288,801 +54 0.22% 13,828,747
2018-09-17 2018-09-13 48.439 288,747 -2,430 0.22% 13,986,620
2018-09-14 2018-09-12 50.199 291,177 -6,316 0.22% 14,616,721
2018-09-10 2018-09-06 51.958 297,493 +1,080 0.22% 15,457,285
2018-09-07 2018-09-05 55.107 296,413 +54 0.22% 16,334,574
2018-08-24 2018-08-22 60.201 296,359 -54 0.22% 17,841,242
2018-08-23 2018-08-21 58.442 296,413 +54 0.22% 17,322,885
2018-08-22 2018-08-20 56.682 296,359 -2,700 0.22% 16,798,216
2018-08-21 2018-08-17 58.442 299,059 -2,181 0.23% 17,477,521
2018-08-20 2018-08-16 59.275 301,240 +2,700 0.23% 17,856,084
2018-08-16 2018-08-14 62.424 298,540 -540 0.22% 18,636,143
2018-08-09 2018-08-07 64.925 299,080 -54 0.23% 19,417,754
2018-08-08 2018-08-06 62.610 299,134 +54 0.23% 18,728,633
2018-08-07 2018-08-03 65.759 299,080 -540 0.23% 19,667,055
2018-08-06 2018-08-02 67.333 299,620 +594 0.23% 20,174,316
2018-08-03 2018-08-01 69.371 299,026 -1,134 0.23% 20,743,612
2018-08-02 2018-07-31 68.444 300,160 -3,239 0.23% 20,544,277
2018-08-01 2018-07-30 68.259 303,399 +8,638 0.23% 20,709,768
2018-07-27 2018-07-25 72.612 294,761 -4,265 0.22% 21,403,248
2018-07-26 2018-07-24 70.852 299,026 +5,182 0.23% 21,186,733
2018-07-24 2018-07-20 74.372 293,844 -1,403 0.22% 21,853,751
2018-07-23 2018-07-19 72.983 295,247 -1,679 0.22% 21,547,918
2018-07-20 2018-07-18 74.557 296,926 +108 0.22% 22,137,966
2018-07-17 2018-07-13 75.206 296,818 +52,766 0.22% 22,322,348
2018-07-16 2018-07-12 72.427 244,052 +539 0.24% 17,675,949
2018-07-13 2018-07-11 70.760 243,513 +270 0.24% 17,230,946
2018-07-11 2018-07-09 71.871 243,243 +28,235 0.24% 17,482,184
2018-07-10 2018-07-06 67.981 215,008 +540 0.21% 14,616,530
2018-07-06 2018-07-04 69.741 214,468 +54 0.21% 14,957,227
2018-07-04 2018-06-29 69.648 214,414 -54 0.21% 14,933,603
2018-07-03 2018-06-28 68.167 214,468 +54 0.21% 14,619,547
2018-06-29 2018-06-27 70.204 214,414 -648 0.21% 15,052,754
2018-06-28 2018-06-26 72.890 215,062 -108 0.21% 15,675,883
2018-06-27 2018-06-25 72.983 215,170 -540 0.21% 15,703,684
2018-06-26 2018-06-22 73.816 215,710 +1,134 0.21% 15,922,901
2018-06-25 2018-06-21 139.362 214,576 +540 0.21% 29,903,724
2018-06-22 2018-06-20 138.984 214,036 +57,110 0.21% 29,747,560
2018-06-21 2018-06-19 135.204 156,926 +992 0.21% 21,216,983
2018-06-15 2018-06-13 146.544 155,934 -437 0.21% 22,851,228
2018-06-14 2018-06-12 146.922 156,371 +437 0.21% 22,974,379
2018-06-11 2018-06-07 145.536 155,934 +2,777 0.21% 22,694,040
2018-06-08 2018-06-06 145.914 153,157 +2,381 0.20% 22,347,782
2018-06-07 2018-06-05 147.174 150,776 -3,968 0.20% 22,190,346
2018-06-05 2018-06-01 143.520 154,744 +2,698 0.21% 22,208,875
2018-06-04 2018-05-31 142.260 152,046 +4,326 0.20% 21,630,071
2018-05-31 2018-05-29 147.300 147,720 +1,269 0.20% 21,759,195
2018-05-29 2018-05-25 154.231 146,451 -476 0.19% 22,587,219
2018-05-28 2018-05-24 151.710 146,927 +397 0.20% 22,290,361
2018-05-25 2018-05-23 151.206 146,530 +992 0.20% 22,156,278
2018-05-24 2018-05-21 149.316 145,538 +4,682 0.19% 21,731,203
2018-05-21 2018-05-17 155.869 140,856 -357 0.19% 21,955,031
2018-05-18 2018-05-16 161.287 141,213 -793 0.19% 22,775,801
2018-05-17 2018-05-15 158.263 142,006 -2,897 0.19% 22,474,257
2018-05-15 2018-05-11 153.853 144,903 -397 0.19% 22,293,695
2018-05-14 2018-05-10 154.105 145,300 +794 0.19% 22,391,391
2018-05-11 2018-05-09 155.113 144,506 -1,865 0.19% 22,414,701
2018-05-10 2018-05-08 151.080 146,371 +397 0.19% 22,113,793
2018-05-09 2018-05-07 151.584 145,974 -635 0.19% 22,127,388
2018-05-08 2018-05-04 145.662 146,609 -556 0.20% 21,355,388
2018-05-07 2018-05-03 144.906 147,165 +595 0.20% 21,325,115
2018-05-02 2018-04-27 145.536 146,570 +199 0.20% 21,331,239
2018-04-30 2018-04-26 144.528 146,371 +793 0.19% 21,154,729
2018-04-27 2018-04-25 151.332 145,578 -1,190 0.19% 22,030,673
2018-04-26 2018-04-24 147.804 146,768 -436 0.20% 21,692,939
2018-04-25 2018-04-23 144.780 147,204 +1,626 0.20% 21,312,218
2018-04-24 2018-04-20 142.890 145,578 -1,745 0.19% 20,801,651
2018-04-23 2018-04-19 147.930 147,323 +6,983 0.20% 21,793,534
2018-04-20 2018-04-18 159.019 140,340 -1,309 0.19% 22,316,693
2018-04-19 2018-04-17 160.783 141,649 +2,857 0.19% 22,774,728
2018-04-17 2018-04-13 168.091 138,792 +2,778 0.18% 23,329,706
2018-04-16 2018-04-12 171.997 136,014 -675 0.18% 23,394,042
2018-04-12 2018-04-10 172.249 136,689 +198 0.18% 23,544,588
2018-04-11 2018-04-09 171.241 136,491 +358 0.18% 23,372,894
2018-04-10 2018-04-06 163.429 136,133 +1,349 0.18% 22,248,073
2018-04-09 2018-04-04 163.177 134,784 -357 0.18% 21,993,640
2018-04-03 2018-03-28 161.413 135,141 +833 0.18% 21,813,496
2018-03-29 2018-03-27 168.721 134,308 -318 0.18% 22,660,603
2018-03-28 2018-03-26 166.075 134,626 -39 0.18% 22,358,021
2018-03-27 2018-03-23 164.563 134,665 -40 0.18% 22,160,876
2018-03-23 2018-03-21 171.367 134,705 -1,468 0.18% 23,084,030
2018-03-22 2018-03-20 177.290 136,173 +1,151 0.18% 24,142,048
2018-03-16 2018-03-14 168.343 135,022 +198 0.18% 22,730,030
2018-03-13 2018-03-09 171.115 134,824 -794 0.18% 23,070,446
2018-03-12 2018-03-08 171.367 135,618 -39 0.18% 23,240,489
2018-03-09 2018-03-07 159.523 135,657 -794 0.18% 21,640,382
2018-03-08 2018-03-06 157.507 136,451 +595 0.18% 21,491,946
2018-03-05 2018-03-01 148.938 135,856 -297 0.18% 20,234,166
2018-03-01 2018-02-27 149.442 136,153 +158 0.18% 20,347,025
2018-02-28 2018-02-26 155.869 135,995 -793 0.18% 21,197,354
2018-02-23 2018-02-21 154.735 136,788 +793 0.18% 21,165,834
2018-02-22 2018-02-20 154.735 135,995 -1,190 0.18% 21,043,129
2018-02-20 2018-02-13 151.962 137,185 -397 0.18% 20,846,970
2018-02-14 2018-02-12 147.678 137,582 -833 0.18% 20,317,873
2018-02-13 2018-02-09 144.276 138,415 +833 0.18% 19,969,981
2018-02-12 2018-02-08 150.324 137,582 -397 0.18% 20,681,930
2018-02-09 2018-02-07 144.906 137,979 -119 0.18% 19,994,007
2018-02-08 2018-02-06 146.166 138,098 -4,007 0.18% 20,185,262
2018-02-07 2018-02-05 157.003 142,105 +1,507 0.19% 22,310,865
2018-02-06 2018-02-02 161.791 140,598 -793 0.19% 22,747,474
2018-02-05 2018-02-01 159.523 141,391 +912 0.19% 22,555,086
2018-02-02 2018-01-31 162.799 140,479 -873 0.19% 22,869,830
2018-02-01 2018-01-30 160.531 141,352 -952 0.19% 22,691,353
2018-01-31 2018-01-29 159.019 142,304 +714 0.19% 22,629,006
2018-01-30 2018-01-26 160.909 141,590 +516 0.19% 22,783,083
2018-01-29 2018-01-25 163.429 141,074 +1,111 0.19% 23,055,575
2018-01-26 2018-01-24 169.603 139,963 -793 0.19% 23,738,174
2018-01-25 2018-01-23 166.327 140,756 +793 0.19% 23,411,533
2018-01-24 2018-01-22 168.091 139,963 +238 0.19% 23,526,541
2018-01-23 2018-01-19 163.807 139,725 +794 0.19% 22,887,928
2018-01-22 2018-01-18 167.083 138,931 +2,301 0.18% 23,213,023
2018-01-19 2018-01-17 165.571 136,630 -1,587 0.18% 22,621,971
2018-01-16 2018-01-12 165.571 138,217 -1,984 0.18% 22,884,732
2018-01-15 2018-01-11 164.437 140,201 +2,421 0.19% 23,054,231
2018-01-12 2018-01-10 160.153 137,780 -794 0.18% 22,065,854
2018-01-11 2018-01-09 156.877 138,574 -1,071 0.18% 21,739,028
2018-01-10 2018-01-08 156.121 139,645 +1,031 0.19% 21,801,466
2018-01-09 2018-01-05 156.499 138,614 +1,984 0.18% 21,692,904
2018-01-08 2018-01-04 161.287 136,630 -79 0.18% 22,036,623
2018-01-05 2018-01-03 157.003 136,709 -1,190 0.18% 21,463,679
2018-01-04 2018-01-02 153.727 137,899 +1,190 0.18% 21,198,736
2018-01-03 2017-12-29 155.491 136,709 +952 0.18% 21,256,966
2018-01-02 2017-12-28 152.466 135,757 +437 0.18% 20,698,392
2017-12-28 2017-12-22 154.483 135,320 -1,587 0.18% 20,904,581
2017-12-18 2017-12-14 152.088 136,907 -2,381 0.18% 20,821,976
2017-12-15 2017-12-13 144.906 139,288 +873 0.19% 20,183,689
2017-12-14 2017-12-12 141.630 138,415 -873 0.18% 19,603,719
2017-12-13 2017-12-11 142.386 139,288 +833 0.19% 19,832,669
2017-12-11 2017-12-07 135.204 138,455 +40 0.18% 18,719,635
2017-12-08 2017-12-06 138.606 138,415 -714 0.18% 19,185,135
2017-12-07 2017-12-05 137.850 139,129 -80 0.19% 19,178,913
2017-12-06 2017-12-04 142.890 139,209 +992 0.19% 19,891,584
2017-12-05 2017-12-01 141.378 138,217 -1,150 0.18% 19,540,844
2017-12-04 2017-11-30 141.252 139,367 -953 0.19% 19,685,868
2017-12-01 2017-11-29 142.638 140,320 +953 0.19% 20,014,973
2017-11-24 2017-11-22 148.560 139,367 +793 0.19% 20,704,406
2017-11-23 2017-11-21 151.206 138,574 +397 0.18% 20,953,280
2017-11-22 2017-11-20 150.702 138,177 +794 0.18% 20,823,606
2017-11-21 2017-11-17 149.820 137,383 -199 0.18% 20,582,772
2017-11-20 2017-11-16 156.247 137,582 +913 0.18% 21,496,726
2017-11-16 2017-11-14 156.625 136,669 -40 0.18% 21,405,735
2017-11-14 2017-11-10 156.877 136,709 -119 0.18% 21,446,453
2017-11-10 2017-11-08 151.458 136,828 -992 0.18% 20,723,755
2017-11-09 2017-11-07 148.308 137,820 +556 0.18% 20,439,851
2017-11-08 2017-11-06 151.206 137,264 -358 0.18% 20,755,199
2017-11-07 2017-11-03 138.102 137,622 +953 0.18% 19,005,856
2017-11-06 2017-11-02 139.866 136,669 -1,587 0.18% 19,115,339
2017-10-31 2017-10-27 131.802 138,256 +555 0.18% 18,222,362
2017-10-30 2017-10-26 133.566 137,701 -198 0.18% 18,392,127
2017-10-27 2017-10-25 138.354 137,899 +397 0.18% 19,078,862
2017-10-26 2017-10-24 136.212 137,502 -1,826 0.18% 18,729,394
2017-10-25 2017-10-23 138.732 139,328 -1,309 0.19% 19,329,238
2017-10-24 2017-10-20 127.769 140,637 -199 0.19% 17,969,110
2017-10-23 2017-10-19 125.375 140,836 -396 0.19% 17,657,360
2017-10-20 2017-10-18 126.383 141,232 -4,008 0.19% 17,849,377
2017-10-19 2017-10-17 127.391 145,240 -397 0.19% 18,502,329
2017-10-18 2017-10-16 125.249 145,637 -4,365 0.19% 18,240,936
2017-10-17 2017-10-13 125.879 150,002 +3,571 0.20% 18,882,154
2017-10-13 2017-10-11 121.091 146,431 -1,547 0.19% 17,731,498
2017-10-12 2017-10-10 119.579 147,978 -2,222 0.20% 17,695,074
2017-10-09 2017-10-04 112.649 150,200 -873 0.20% 16,919,848
2017-10-04 2017-09-29 113.909 151,073 +476 0.20% 17,208,551
2017-10-03 2017-09-28 111.767 150,597 +397 0.20% 16,831,737
2017-09-29 2017-09-27 111.893 150,200 -1,984 0.20% 16,806,292
2017-09-19 2017-09-15 108.491 152,184 -1,984 0.20% 16,510,535
2017-09-15 2017-09-13 108.113 154,168 -834 0.21% 16,667,503
2017-09-12 2017-09-08 108.239 155,002 -15 0.21% 16,777,200
2017-08-31 2017-08-29 107.987 155,017 +1,984 0.21% 16,739,757
2017-08-29 2017-08-25 109.751 153,033 -1,984 0.20% 16,795,474
2017-08-28 2017-08-24 108.617 155,017 +1,984 0.21% 16,837,422
2017-08-25 2017-08-22 111.767 153,033 -1,345 0.20% 17,104,001
2017-08-15 2017-08-11 104.962 154,378 +793 0.21% 16,203,895
2017-08-14 2017-08-10 105.718 153,585 +3,056 0.20% 16,236,775
2017-08-11 2017-08-09 109.373 150,529 -403 0.20% 16,463,756
2017-08-09 2017-08-07 110.633 150,932 +119 0.20% 16,698,015
2017-08-08 2017-08-04 107.987 150,813 -119 0.20% 16,285,782
2017-08-04 2017-08-02 107.231 150,932 +397 0.20% 16,184,523
2017-08-03 2017-08-01 108.365 150,535 -317 0.20% 16,312,666
2017-08-02 2017-07-31 108.365 150,852 +396 0.20% 16,347,018
2017-08-01 2017-07-28 110.507 150,456 -476 0.20% 16,626,396
2017-07-31 2017-07-27 111.389 150,932 -396 0.20% 16,812,125
2017-07-28 2017-07-26 112.523 151,328 +34,711 0.26% 17,027,848
2017-07-25 2017-07-21 110.633 116,617 +2,381 0.20% 12,901,654
2017-07-21 2017-07-19 111.263 114,236 +396 0.20% 12,710,209
2017-07-20 2017-07-18 110.885 113,840 +278 0.20% 12,623,116
2017-07-19 2017-07-17 111.515 113,562 +1,587 0.20% 12,663,837
2017-07-18 2017-07-14 114.917 111,975 +119 0.19% 12,867,818
2017-07-17 2017-07-13 114.791 111,856 +397 0.19% 12,840,049
2017-07-14 2017-07-12 115.547 111,459 -3,373 0.19% 12,878,743
2017-07-10 2017-07-06 113.657 114,832 +278 0.20% 13,051,441
2017-07-07 2017-07-05 110.885 114,554 -1,151 0.20% 12,702,288
2017-07-06 2017-07-04 184.700 115,705 -119 0.20% 21,370,724
2017-07-05 2017-07-03 184.204 115,824 +27,128 0.20% 21,335,196
2017-06-30 2017-06-28 175.266 88,696 -363 0.20% 15,545,436
2017-06-29 2017-06-27 178.742 89,059 +181 0.20% 15,918,586
2017-06-27 2017-06-23 174.935 88,878 +182 0.20% 15,547,916
2017-06-22 2017-06-20 172.287 88,696 +90 0.20% 15,281,208
2017-06-14 2017-06-12 178.411 88,606 -604 0.20% 15,808,287
2017-06-13 2017-06-09 178.577 89,210 +4,230 0.20% 15,930,812
2017-06-12 2017-06-08 181.721 84,980 -907 0.19% 15,442,656
2017-06-09 2017-06-07 176.094 85,887 +1,209 0.20% 15,124,185
2017-06-08 2017-06-06 177.418 84,678 -363 0.19% 15,023,402
2017-06-07 2017-06-05 178.908 85,041 -604 0.19% 15,214,475
2017-06-05 2017-06-01 177.584 85,645 -846 0.19% 15,209,140
2017-06-02 2017-05-31 172.949 86,491 -1,510 0.20% 14,958,572
2017-06-01 2017-05-29 168.812 88,001 +906 0.20% 14,855,617
2017-05-31 2017-05-26 171.460 87,095 -604 0.20% 14,933,304
2017-05-29 2017-05-25 171.956 87,699 +1,208 0.20% 15,080,409
2017-05-26 2017-05-24 172.949 86,491 -1,510 0.20% 14,958,572
2017-05-25 2017-05-23 169.639 88,001 +1,510 0.20% 14,928,439
2017-05-24 2017-05-22 170.467 86,491 +1,511 0.20% 14,743,855
2017-05-22 2017-05-18 170.798 84,980 -302 0.19% 14,514,409
2017-05-19 2017-05-17 175.432 85,282 +30 0.19% 14,961,191
2017-05-15 2017-05-11 162.026 85,252 +453 0.19% 13,813,069
2017-05-12 2017-05-10 161.033 84,799 +1,269 0.19% 13,655,465
2017-05-10 2017-05-08 162.026 83,530 +453 0.19% 13,534,060
2017-05-09 2017-05-05 163.185 83,077 +3,776 0.19% 13,556,908
2017-05-08 2017-05-04 168.646 79,301 -9,456 0.18% 13,373,829
2017-05-05 2017-05-02 165.998 88,757 -302 0.20% 14,733,518
2017-05-04 2017-04-28 162.523 89,059 +4,230 0.20% 14,474,122
2017-05-02 2017-04-27 157.889 84,829 +362 0.19% 13,393,548
2017-04-24 2017-04-20 156.730 84,467 +4,502 0.19% 13,238,536
2017-04-19 2017-04-13 148.455 79,965 +725 0.18% 11,871,219
2017-04-18 2017-04-12 149.779 79,240 -61 0.18% 11,868,504
2017-04-13 2017-04-11 147.297 79,301 +151 0.18% 11,680,773
2017-04-03 2017-03-30 149.283 79,150 -151 0.18% 11,815,725
2017-03-31 2017-03-29 152.427 79,301 -1,933 0.18% 12,087,632
2017-03-30 2017-03-28 146.635 81,234 +1,782 0.18% 11,911,720
2017-03-29 2017-03-27 143.821 79,452 -2,266 0.18% 11,426,876
2017-03-28 2017-03-24 147.462 81,718 +272 0.19% 12,050,314
2017-03-22 2017-03-20 148.952 81,446 -120 0.19% 12,131,519
2017-03-20 2017-03-16 151.600 81,566 +423 0.19% 12,365,383
2017-03-17 2017-03-15 152.593 81,143 +694 0.18% 12,381,832
2017-03-13 2017-03-09 151.269 80,449 +1,179 0.18% 12,169,417
2017-03-09 2017-03-07 154.248 79,270 +120 0.18% 12,227,219
2017-03-08 2017-03-06 156.399 79,150 -90 0.18% 12,379,002
2017-03-06 2017-03-02 155.903 79,240 +90 0.18% 12,353,735
2017-03-03 2017-03-01 160.537 79,150 -120 0.18% 12,706,489
2017-03-01 2017-02-27 152.758 79,270 +120 0.18% 12,109,145
2017-02-02 2017-01-27 147.959 79,150 +303 0.18% 11,710,929
2017-01-25 2017-01-23 149.614 78,847 -605 0.18% 11,796,591
2017-01-24 2017-01-20 144.980 79,452 +302 0.18% 11,518,923
2017-01-23 2017-01-19 143.656 79,150 +303 0.18% 11,370,343
2017-01-18 2017-01-16 144.649 78,847 +604 0.18% 11,405,111
2016-12-30 2016-12-28 145.807 78,243 +241 0.18% 11,408,389
2016-12-07 2016-12-05 164.840 78,002 -302 0.18% 12,857,839
2016-12-06 2016-12-02 158.716 78,304 -241 0.18% 12,428,121
2016-11-30 2016-11-28 165.833 78,545 +302 0.18% 13,025,343
2016-11-07 2016-11-03 156.068 78,243 -453 0.18% 12,211,250
2016-10-31 2016-10-27 149.945 78,696 -272 0.18% 11,800,048
2016-10-28 2016-10-26 148.455 78,968 +181 0.18% 11,723,209
2016-10-27 2016-10-25 151.931 78,787 +544 0.18% 11,970,166
2016-09-13 2016-09-09 150.441 78,243 -544 0.18% 11,770,971
2016-09-12 2016-09-08 154.910 78,787 +363 0.18% 12,204,875
2016-09-06 2016-09-02 144.980 78,424 -303 0.18% 11,369,884
2016-09-05 2016-09-01 137.863 78,727 -302 0.18% 10,853,545
2016-08-29 2016-08-25 135.877 79,029 -302 0.18% 10,738,227
2016-08-26 2016-08-24 135.050 79,331 +302 0.18% 10,713,614
2016-08-24 2016-08-22 135.215 79,029 -604 0.18% 10,685,909
2016-08-23 2016-08-19 139.022 79,633 -906 0.18% 11,070,705
2016-08-19 2016-08-17 138.691 80,539 +2,417 0.18% 11,170,000
2016-08-10 2016-08-08 132.070 78,122 -544 0.18% 10,317,611
2016-07-21 2016-07-19 128.760 78,666 -484 0.18% 10,129,070
2016-07-19 2016-07-15 125.119 79,150 -664 0.18% 9,903,202
2016-07-18 2016-07-14 125.450 79,814 -846 0.18% 10,012,700
2016-07-11 2016-07-07 115.686 80,660 -12 0.18% 9,331,217
2016-07-06 2016-07-04 115.189 80,672 +362 0.18% 9,292,552
2016-06-27 2016-06-23 115.686 80,310 -2,719 0.18% 9,290,727
2016-06-24 2016-06-22 115.851 83,029 +2,719 0.19% 9,619,019
2016-06-23 2016-06-21 115.686 80,310 -30 0.18% 9,290,727
2016-06-22 2016-06-20 114.858 80,340 -302 0.18% 9,227,716
2016-06-21 2016-06-17 110.721 80,642 +302 0.18% 8,928,743
2016-06-15 2016-06-13 114.030 80,340 +1,726 0.18% 9,161,197
2016-05-23 2016-05-19 128.179 78,614 -297 0.18% 10,076,653
2016-05-20 2016-05-18 124.810 78,911 -149 0.18% 9,848,895
2016-05-11 2016-05-09 123.126 79,060 +89 0.18% 9,734,327
2016-05-10 2016-05-06 123.126 78,971 +178 0.18% 9,723,369
2016-05-09 2016-05-05 129.358 78,793 +179 0.18% 10,192,497
2016-05-06 2016-05-04 131.716 78,614 -772 0.18% 10,354,721
2016-05-05 2016-05-03 127.168 79,386 -3,800 0.18% 10,095,379
2016-05-04 2016-04-29 121.273 83,186 -148 0.19% 10,088,218
2016-05-03 2016-04-28 122.115 83,334 +3,859 0.19% 10,176,349
2016-04-28 2016-04-26 117.904 79,475 -1,321 0.18% 9,370,447
2016-04-27 2016-04-25 117.904 80,796 -327 0.19% 9,526,199
2016-04-26 2016-04-22 115.883 81,123 +297 0.19% 9,400,786
2016-04-22 2016-04-20 112.346 80,826 +594 0.19% 9,080,477
2016-04-21 2016-04-19 113.357 80,232 +890 0.19% 9,094,827
2016-04-20 2016-04-18 113.862 79,342 +30 0.18% 9,034,031
2016-04-19 2016-04-15 117.904 79,312 -30 0.18% 9,351,229
2016-04-18 2016-04-14 115.041 79,342 -653 0.18% 9,127,579
2016-04-15 2016-04-13 117.736 79,995 -445 0.19% 9,418,284
2016-04-11 2016-04-07 111.504 80,440 +356 0.19% 8,969,367
2016-04-05 2016-03-31 114.536 80,084 +356 0.19% 9,172,472
2016-04-01 2016-03-30 110.662 79,728 -653 0.18% 8,822,831
2016-03-09 2016-03-07 111.841 80,381 +891 0.19% 8,989,866
2016-03-08 2016-03-04 108.640 79,490 +297 0.18% 8,635,827
2016-03-03 2016-03-01 109.314 79,193 +504 0.18% 8,656,917
2016-02-22 2016-02-18 120.599 78,689 -445 0.18% 9,489,838
2016-02-16 2016-02-12 109.314 79,134 +475 0.18% 8,650,467
2016-02-03 2016-02-01 118.747 78,659 -475 0.18% 9,340,482
2016-01-29 2016-01-27 114.536 79,134 -475 0.18% 9,063,663
2016-01-27 2016-01-25 109.819 79,609 -475 0.18% 8,742,618
2016-01-26 2016-01-22 106.788 80,084 -178 0.19% 8,551,982
2016-01-25 2016-01-21 106.956 80,262 +534 0.19% 8,584,509
2016-01-20 2016-01-18 114.199 79,728 -1,484 0.18% 9,104,840
2016-01-14 2016-01-12 114.367 81,212 -1,484 0.19% 9,287,990
2016-01-13 2016-01-11 112.178 82,696 +3,236 0.19% 9,276,635
2016-01-04 2015-12-29 124.642 79,460 -30 0.18% 9,904,032
2015-12-30 2015-12-28 125.315 79,490 -59 0.18% 9,961,326
2015-12-23 2015-12-21 121.105 79,549 -505 0.18% 9,633,750
2015-12-22 2015-12-18 120.431 80,054 -831 0.19% 9,640,972
2015-12-16 2015-12-14 109.483 80,885 +1,246 0.19% 8,855,500
2015-12-10 2015-12-08 115.546 79,639 -2,226 0.18% 9,201,988
2015-12-07 2015-12-03 122.284 81,865 +4,453 0.19% 10,010,750
2015-11-16 2015-11-12 124.979 77,412 +594 0.18% 9,674,843
2015-11-09 2015-11-05 122.284 76,818 -119 0.18% 9,393,585
2015-11-06 2015-11-04 119.420 76,937 -267 0.18% 9,187,836
2015-11-05 2015-11-03 112.683 77,204 +386 0.18% 8,699,567
2015-08-14 2015-08-12 134.748 76,818 +17,384 0.18% 10,351,058
2015-07-22 2015-07-20 131.379 59,434 -178 0.18% 7,808,387
2015-07-20 2015-07-16 125.484 59,612 -712 0.18% 7,480,346
2015-07-09 2015-07-07 110.325 60,324 +297 0.18% 6,655,232
2015-07-08 2015-07-06 123.126 60,027 +593 0.18% 7,390,873
2015-07-07 2015-07-03 129.526 59,434 +594 0.18% 7,698,268
2015-07-06 2015-07-02 132.390 58,840 +891 0.18% 7,789,812
2015-07-02 2015-06-29 225.842 57,949 +13,294 0.17% 13,087,321
2015-06-30 2015-06-26 236.816 44,655 +91 0.18% 10,575,014
2015-06-24 2015-06-22 241.425 44,564 +183 0.17% 10,758,860
2015-06-23 2015-06-19 239.889 44,381 +227 0.17% 10,646,495
2015-06-10 2015-06-08 261.178 44,154 +23 0.17% 11,532,048
2015-06-02 2015-05-29 287.515 44,131 -11,390 0.17% 12,688,330
2015-05-22 2015-05-20 274.347 55,521 -228 0.22% 15,231,992
2015-05-20 2015-05-18 272.810 55,749 -23 0.22% 15,208,894
2015-05-14 2015-05-12 251.960 55,772 +23 0.22% 14,052,304
2015-05-08 2015-05-06 236.377 55,749 -69 0.22% 13,177,778
2015-05-06 2015-05-04 243.620 55,818 -114 0.22% 13,598,364
2015-05-05 2015-04-30 245.814 55,932 -683 0.22% 13,748,895
2015-05-04 2015-04-29 241.425 56,615 -456 0.22% 13,668,272
2015-04-29 2015-04-27 244.498 57,071 +456 0.22% 13,953,723
2015-04-27 2015-04-23 251.740 56,615 -4,556 0.22% 14,252,280
2015-04-24 2015-04-22 247.570 61,171 -9,044 0.24% 15,144,122
2015-04-22 2015-04-20 250.204 70,215 -2,279 0.28% 17,568,075
2015-04-17 2015-04-15 263.373 72,494 -45 0.28% 19,092,936
2015-04-16 2015-04-14 273.688 72,539 -1,823 0.28% 19,853,059
2015-04-15 2015-04-13 293.441 74,362 +2,848 0.29% 21,820,861
2015-04-14 2015-04-10 285.320 71,514 +1,230 0.28% 20,404,401
2015-04-13 2015-04-09 245.814 70,284 +11,459 0.28% 17,276,824
2015-04-10 2015-04-08 258.544 58,825 +13,897 0.23% 15,208,859
2015-03-31 2015-03-27 206.528 44,928 -570 0.18% 9,278,892
2015-03-30 2015-03-26 204.553 45,498 -638 0.18% 9,306,741
2015-03-27 2015-03-25 208.503 46,136 -524 0.18% 9,619,510
2015-03-26 2015-03-24 201.919 46,660 -387 0.18% 9,421,542
2015-03-24 2015-03-20 187.434 47,047 -524 0.18% 8,818,185
2015-03-17 2015-03-13 178.654 47,571 -455 0.19% 8,498,771
2015-03-16 2015-03-12 177.557 48,026 -5,582 0.19% 8,527,355
2015-03-12 2015-03-10 181.069 53,608 -342 0.21% 9,706,730
2015-03-11 2015-03-09 181.947 53,950 -2,870 0.21% 9,816,019
2015-03-10 2015-03-06 183.922 56,820 -1,094 0.22% 10,450,442
2015-03-09 2015-03-05 184.361 57,914 -318 0.23% 10,677,074
2015-03-06 2015-03-04 181.288 58,232 +683 0.23% 10,556,773
2015-02-27 2015-02-25 179.971 57,549 -228 0.23% 10,357,169
2015-02-26 2015-02-24 178.215 57,777 -455 0.23% 10,296,756
2015-02-24 2015-02-18 170.314 58,232 -114 0.23% 9,917,743
2015-02-23 2015-02-16 167.900 58,346 +205 0.23% 9,796,297
2015-02-17 2015-02-13 171.631 58,141 -46 0.23% 9,978,808
2015-02-13 2015-02-11 172.948 58,187 +410 0.23% 10,063,327
2015-02-11 2015-02-09 177.118 57,777 +592 0.23% 10,233,353
2015-02-10 2015-02-06 180.849 57,185 +69 0.22% 10,341,862
2015-02-09 2015-02-05 190.287 57,116 +114 0.22% 10,868,417
2015-02-06 2015-02-04 192.920 57,002 -570 0.22% 10,996,852
2015-02-05 2015-02-03 195.115 57,572 +114 0.23% 11,233,174
2015-02-02 2015-01-29 189.409 57,458 +797 0.23% 10,883,052
2015-01-30 2015-01-28 192.482 56,661 +502 0.22% 10,906,195
2015-01-29 2015-01-27 197.091 56,159 +387 0.22% 11,068,407
2015-01-26 2015-01-22 201.919 55,772 +774 0.22% 11,261,428
2015-01-23 2015-01-21 206.309 54,998 +365 0.22% 11,346,559
2015-01-12 2015-01-08 216.843 54,633 +228 0.21% 11,846,810
2015-01-09 2015-01-07 212.015 54,405 -69 0.21% 11,534,675
2015-01-05 2014-12-31 207.845 54,474 +456 0.21% 11,322,144
2014-12-04 2014-12-02 222.989 54,018 +1,139 0.21% 12,045,411
2014-12-02 2014-11-28 230.451 52,879 -1,913 0.21% 12,186,022
2014-11-27 2014-11-25 251.960 54,792 -4,557 0.21% 13,805,383
2014-11-25 2014-11-21 248.448 59,349 -683 0.23% 14,745,152
2014-11-13 2014-11-11 235.719 60,032 -160 0.24% 14,150,654
2014-11-12 2014-11-10 230.890 60,192 +388 0.24% 13,897,732
2014-11-11 2014-11-07 234.402 59,804 +114 0.23% 14,018,156
2014-11-07 2014-11-05 244.937 59,690 +113 0.23% 14,620,263
2014-11-06 2014-11-04 249.546 59,577 +456 0.23% 14,867,177
2014-10-30 2014-10-28 254.594 59,121 -683 0.23% 15,051,826
2014-10-27 2014-10-23 254.813 59,804 -228 0.23% 15,238,839
2014-10-21 2014-10-17 267.982 60,032 -365 0.24% 16,087,475
2014-10-20 2014-10-16 260.958 60,397 -9,932 0.24% 15,761,104
2014-10-13 2014-10-09 249.765 70,329 -160 0.28% 17,565,727
2014-10-09 2014-10-07 236.377 70,489 -91 0.28% 16,661,975
2014-09-15 2014-09-11 239.011 70,580 +114 0.28% 16,869,373
2014-09-12 2014-09-10 237.694 70,466 -91 0.28% 16,749,332
2014-09-11 2014-09-08 224.306 70,557 +273 0.28% 15,826,337
2014-09-08 2014-09-04 217.282 70,284 -159 0.28% 15,271,478
2014-09-03 2014-09-01 217.282 70,443 -2,278 0.28% 15,306,026
2014-09-02 2014-08-29 215.746 72,721 -228 0.29% 15,689,271
2014-08-29 2014-08-27 208.723 72,949 -1,048 0.29% 15,226,121
2014-08-28 2014-08-26 197.310 73,997 +1,139 0.29% 14,600,348
2014-08-19 2014-08-15 201.041 72,858 -387 0.29% 14,647,454
2014-08-14 2014-08-12 199.505 73,245 +45 0.29% 14,612,727
2014-08-08 2014-08-06 201.700 73,200 +456 0.29% 14,764,407
2014-07-28 2014-07-24 211.576 72,744 -6,835 0.29% 15,390,886
2014-07-24 2014-07-22 219.038 79,579 -8,155 0.31% 17,430,845
2014-07-22 2014-07-18 219.477 87,734 -46 0.34% 19,255,613
2014-07-10 2014-07-08 213.332 87,780 -1,093 0.34% 18,726,269
2014-07-08 2014-07-04 209.497 88,873 +2,245 0.35% 18,618,603
2014-06-23 2014-06-19 197.043 86,628 +3,440 0.34% 17,069,404
2014-06-20 2014-06-18 198.822 83,188 +2,743 0.33% 16,539,583
2014-06-10 2014-06-06 217.058 80,445 -225 0.32% 17,461,246
2014-05-30 2014-05-28 198.822 80,670 +449 0.32% 16,038,950
2014-05-14 2014-05-12 199.267 80,221 -112 0.32% 15,985,360
2014-05-07 2014-05-02 201.046 80,333 -112 0.32% 16,150,604
2014-05-05 2014-04-30 195.041 80,445 +314 0.32% 15,690,074
2014-05-02 2014-04-29 184.811 80,131 +338 0.32% 14,809,075
2014-04-25 2014-04-23 200.156 79,793 +2,473 0.32% 15,971,057
2014-04-23 2014-04-17 208.607 77,320 +6,182 0.31% 16,129,505
2014-04-15 2014-04-11 210.831 71,138 -1,191 0.28% 14,998,103
2014-04-14 2014-04-10 213.945 72,329 +1,191 0.29% 15,474,402
2014-04-11 2014-04-09 213.500 71,138 -449 0.28% 15,187,953
2014-03-31 2014-03-27 221.506 71,587 +6,362 0.28% 15,856,957
2014-03-27 2014-03-25 230.402 65,225 +225 0.26% 15,027,966
2014-03-13 2014-03-11 237.074 65,000 +7,352 0.26% 15,409,797
2014-03-12 2014-03-10 233.960 57,648 +449 0.23% 13,487,341
2014-03-11 2014-03-07 243.078 57,199 +360 0.23% 13,903,846
2014-03-10 2014-03-06 253.309 56,839 +2,248 0.23% 14,397,812
2014-03-07 2014-03-05 258.646 54,591 +68 0.22% 14,119,754
2014-03-06 2014-03-04 258.646 54,523 -225 0.22% 14,102,166
2014-03-05 2014-03-03 248.861 54,748 -495 0.22% 13,624,629
2014-03-04 2014-02-28 253.753 55,243 +1,439 0.22% 14,018,103
2014-03-03 2014-02-27 249.973 53,804 +720 0.21% 13,449,534
2014-02-27 2014-02-25 256.867 53,084 -697 0.21% 13,635,529
2014-02-26 2014-02-24 258.869 53,781 -45 0.21% 13,922,211
2014-02-25 2014-02-21 261.093 53,826 -562 0.21% 14,053,567
2014-02-24 2014-02-20 265.985 54,388 -3,912 0.22% 14,466,405
2014-02-21 2014-02-19 266.652 58,300 +607 0.23% 15,545,836
2014-02-20 2014-02-18 264.873 57,693 -967 0.23% 15,281,333
2014-02-19 2014-02-17 269.099 58,660 +225 0.23% 15,785,334
2014-02-18 2014-02-14 249.306 58,435 +1,574 0.23% 14,568,170
2014-02-14 2014-02-12 237.074 56,861 -3,148 0.23% 13,480,253
2014-02-13 2014-02-11 218.170 60,009 +1,641 0.24% 13,092,173
2014-02-12 2014-02-10 215.501 58,368 +900 0.23% 12,578,387
2014-02-11 2014-02-07 208.607 57,468 +3,372 0.23% 11,988,236
2014-02-07 2014-02-05 208.162 54,096 -1,799 0.21% 11,260,751
2014-02-05 2014-01-30 208.607 55,895 -224 0.22% 11,660,097
2014-02-04 2014-01-28 204.382 56,119 +224 0.22% 11,469,693
2014-01-28 2014-01-24 209.052 55,895 -989 0.22% 11,684,958
2014-01-27 2014-01-23 209.052 56,884 +4,362 0.23% 11,891,711
2014-01-24 2014-01-22 216.391 52,522 -2,338 0.21% 11,365,288
2014-01-23 2014-01-21 219.949 54,860 +2,877 0.22% 12,066,420
2014-01-22 2014-01-20 220.172 51,983 -1,124 0.21% 11,445,187
2014-01-21 2014-01-17 222.396 53,107 +315 0.21% 11,810,768
2014-01-20 2014-01-16 226.844 52,792 0.21% 11,975,527

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top