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: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.310 2,568,350 +0 1.52% 796,188
2025-10-13 2025-10-09 0.280 2,568,350 +0 1.52% 719,138
2025-10-10 2025-10-08 0.260 2,568,350 +0 1.52% 667,771
2025-10-09 2025-10-06 0.260 2,568,350 +0 1.52% 667,771
2025-10-08 2025-10-03 0.260 2,568,350 +0 1.52% 667,771
2025-10-06 2025-10-02 0.255 2,568,350 +0 1.52% 654,929
2025-10-03 2025-09-30 0.260 2,568,350 +0 1.52% 667,771
2025-10-02 2025-09-29 0.260 2,568,350 +0 1.52% 667,771
2025-09-30 2025-09-26 0.275 2,568,350 +0 1.52% 706,296
2025-09-29 2025-09-25 0.275 2,568,350 +0 1.52% 706,296
2025-09-26 2025-09-24 0.275 2,568,350 +0 1.52% 706,296
2025-09-25 2025-09-23 0.275 2,568,350 +0 1.52% 706,296
2025-09-24 2025-09-22 0.275 2,568,350 -60,000 1.52% 706,296
2025-08-28 2025-08-26 0.310 2,628,350 -500 1.55% 814,788
2025-07-21 2025-07-17 0.260 2,628,850 +1,000 1.55% 683,501
2025-07-17 2025-07-15 0.260 2,627,850 -250 1.55% 683,241
2025-04-16 2025-04-14 0.210 2,628,100 -1,500 1.55% 551,901
2025-03-17 2025-03-13 0.300 2,629,600 -20,000 1.55% 788,880
2025-03-13 2025-03-11 0.275 2,649,600 -20,000 1.56% 728,640
2025-02-24 2025-02-20 0.270 2,669,600 -30,000 1.58% 720,792
2024-12-02 2024-11-28 0.315 2,699,600 -2,200 1.59% 850,374
2024-09-11 2024-09-09 0.200 2,701,800 -70,000 1.59% 540,360
2024-09-04 2024-09-02 0.163 2,771,800 +70,000 1.64% 451,803
2024-08-02 2024-07-31 0.320 2,701,800 -1,250 1.59% 864,576
2024-07-24 2024-07-22 0.300 2,703,050 -2,000 1.60% 810,915
2024-06-11 2024-06-06 0.300 2,705,050 -1,700 1.60% 811,515
2024-05-27 2024-05-23 0.320 2,706,750 -500 1.60% 866,160
2024-05-21 2024-05-17 0.390 2,707,250 -10,050 1.60% 1,055,828
2024-05-17 2024-05-14 0.380 2,717,300 -6,500 1.60% 1,032,574
2024-05-16 2024-05-13 0.400 2,723,800 -200 1.61% 1,089,520
2024-05-14 2024-05-10 0.400 2,724,000 +70,000 1.61% 1,089,600
2024-05-13 2024-05-09 0.400 2,654,000 +22,000 1.57% 1,061,600
2024-05-10 2024-05-08 0.390 2,632,000 +4,500 1.55% 1,026,480
2024-05-09 2024-05-07 0.370 2,627,500 +23,000 1.55% 972,175
2024-04-22 2024-04-18 0.330 2,604,500 -10,000 1.54% 859,485
2024-02-21 2024-02-19 0.290 2,614,500 +10,000 1.54% 758,205
2024-02-02 2024-01-31 0.260 2,604,500 -16,000 1.54% 677,170
2023-12-27 2023-12-21 0.410 2,620,500 -250 1.55% 1,074,405
2023-11-30 2023-11-28 0.380 2,620,750 -150 1.55% 995,885
2023-09-04 2023-08-30 0.410 2,620,900 -5,500 1.55% 1,074,569
2023-08-31 2023-08-29 0.390 2,626,400 +5,500 1.55% 1,024,296
2023-07-27 2023-07-25 0.450 2,620,900 -500 1.55% 1,179,405
2023-06-07 2023-06-05 0.500 2,621,400 -34,000 1.55% 1,310,700
2023-06-06 2023-06-02 0.530 2,655,400 -470,500 1.57% 1,407,362
2023-06-05 2023-06-01 0.560 3,125,900 +16,000 1.84% 1,750,504
2023-04-14 2023-04-12 0.850 3,109,900 -50 1.84% 2,643,415
2023-03-27 2023-03-23 0.950 3,109,950 -1,250 1.84% 2,954,452
2023-03-23 2023-03-21 0.910 3,111,200 +50,000 1.84% 2,831,192
2023-03-02 2023-02-28 1.000 3,061,200 +10,000 1.81% 3,061,200
2023-02-28 2023-02-24 0.970 3,051,200 +204,000 1.80% 2,959,664
2023-02-27 2023-02-23 0.970 2,847,200 +191,000 1.68% 2,761,784
2023-02-24 2023-02-22 0.980 2,656,200 +41,500 1.57% 2,603,076
2022-11-25 2022-11-23 1.000 2,614,700 -250 1.54% 2,614,700
2022-11-08 2022-11-04 1.040 2,614,950 -6,000 1.54% 2,719,548
2022-08-05 2022-08-03 1.080 2,620,950 -2,000 1.55% 2,830,626
2022-07-22 2022-07-20 1.000 2,622,950 -6,000 1.55% 2,622,950
2022-06-09 2022-06-07 1.040 2,628,950 -150 1.55% 2,734,108
2022-03-25 2022-03-23 1.050 2,629,100 +8,000 1.55% 2,760,555
2022-03-23 2022-03-21 1.200 2,621,100 -2,000 1.55% 3,145,320
2022-03-18 2022-03-16 0.860 2,623,100 +6,000 1.55% 2,255,866
2022-02-08 2022-02-04 0.740 2,617,100 -450 1.54% 1,936,654
2021-11-03 2021-11-01 0.910 2,617,550 -3,000 1.55% 2,381,970
2021-10-26 2021-10-22 0.950 2,620,550 -1,000 1.55% 2,489,522
2021-07-19 2021-07-15 1.130 2,621,550 +500 1.55% 2,962,352
2021-07-13 2021-07-09 1.160 2,621,050 -2,000 1.55% 3,040,418
2021-04-21 2021-04-19 1.300 2,623,050 -75 1.55% 3,409,965
2021-04-14 2021-04-12 1.320 2,623,125 -100 1.55% 3,462,525
2021-02-19 2021-02-17 1.580 2,623,225 +11,000 1.55% 4,144,696
2021-02-18 2021-02-16 1.420 2,612,225 +13,500 1.54% 3,709,360
2021-01-27 2021-01-25 1.520 2,598,725 -1,000 1.54% 3,950,062
2021-01-25 2021-01-21 1.650 2,599,725 +10,000 1.54% 4,289,546
2021-01-22 2021-01-20 1.690 2,589,725 +6,500 1.53% 4,376,635
2021-01-21 2021-01-19 1.880 2,583,225 +10,000 1.53% 4,856,463
2021-01-20 2021-01-18 2.000 2,573,225 +18,000 1.52% 5,146,450
2021-01-19 2021-01-15 1.600 2,555,225 -11,500 1.51% 4,088,360
2021-01-18 2021-01-14 1.320 2,566,725 -500 1.52% 3,388,077
2020-12-22 2020-12-18 1.220 2,567,225 -50 1.52% 3,132,014
2020-11-16 2020-11-12 1.170 2,567,275 -250 1.52% 3,003,712
2020-11-09 2020-11-05 1.240 2,567,525 +8,500 1.52% 3,183,731
2020-10-28 2020-10-23 1.200 2,559,025 -6,000 1.51% 3,070,830
2020-08-24 2020-08-20 1.290 2,565,025 -500 1.52% 3,308,882
2020-08-12 2020-08-10 1.190 2,565,525 -2,500 1.52% 3,052,975
2020-07-28 2020-07-24 1.190 2,568,025 +1,000 1.52% 3,055,950
2020-07-16 2020-07-14 1.340 2,567,025 -300 1.52% 3,439,814
2020-06-30 2020-06-26 1.310 2,567,325 -1,000 1.52% 3,363,196
2020-06-15 2020-06-11 1.210 2,568,325 -4,500 1.52% 3,107,673
2020-06-12 2020-06-10 1.200 2,572,825 +4,500 1.52% 3,087,390
2020-05-18 2020-05-14 1.410 2,568,325 -2,500 1.52% 3,621,338
2020-04-22 2020-04-20 1.500 2,570,825 -25,500 1.52% 3,856,238
2020-04-20 2020-04-16 1.590 2,596,325 -14,600 1.53% 4,128,157
2020-03-31 2020-03-27 1.730 2,610,925 -3,000 1.54% 4,516,900
2020-03-30 2020-03-26 1.460 2,613,925 -250 1.54% 3,816,330
2020-03-24 2020-03-20 1.620 2,614,175 -400 1.54% 4,234,964
2020-03-16 2020-03-12 1.760 2,614,575 -4,750 1.54% 4,601,652
2020-03-10 2020-03-06 1.850 2,619,325 +750 1.55% 4,845,751
2020-02-21 2020-02-19 1.990 2,618,575 -3,500 1.55% 5,210,964
2020-02-04 2020-01-31 2.050 2,622,075 +3,500 1.55% 5,375,254
2020-02-03 2020-01-30 2.330 2,618,575 +15,500 1.55% 6,101,280
2020-01-23 2020-01-21 2.350 2,603,075 +1,400 1.54% 6,117,226
2019-11-27 2019-11-25 2.130 2,601,675 -400 1.54% 5,541,568
2019-08-02 2019-07-31 2.370 2,602,075 -1,000 1.54% 6,166,918
2019-07-29 2019-07-25 2.420 2,603,075 -500 1.54% 6,299,442
2019-07-04 2019-07-02 2.400 2,603,575 -250 1.54% 6,248,580
2019-05-16 2019-05-14 2.490 2,603,825 -250 1.54% 6,483,524
2019-05-15 2019-05-10 2.500 2,604,075 -3,750 1.54% 6,510,188
2019-05-07 2019-05-03 2.550 2,607,825 -2,250 1.54% 6,649,954
2019-05-03 2019-04-30 2.480 2,610,075 -250 1.54% 6,472,986
2019-05-02 2019-04-29 2.480 2,610,325 -6,000 1.54% 6,473,606
2019-04-30 2019-04-26 2.490 2,616,325 -120,650 1.55% 6,514,649
2019-04-25 2019-04-23 2.490 2,736,975 -5,000 1.62% 6,815,068
2019-04-17 2019-04-15 2.500 2,741,975 +40,000 1.62% 6,854,938
2019-04-12 2019-04-10 2.550 2,701,975 +5,000 1.60% 6,890,036
2019-04-09 2019-04-04 2.550 2,696,975 +4,500 1.59% 6,877,286
2019-04-02 2019-03-29 2.600 2,692,475 +16,500 1.59% 7,000,435
2019-03-29 2019-03-27 2.600 2,675,975 -16,500 1.58% 6,957,535
2019-03-27 2019-03-25 2.650 2,692,475 +9,000 1.59% 7,135,059
2019-03-26 2019-03-22 2.700 2,683,475 +11,000 1.59% 7,245,383
2019-03-25 2019-03-21 2.600 2,672,475 +15,000 1.58% 6,948,435
2019-03-22 2019-03-20 2.650 2,657,475 -16,000 1.57% 7,042,309
2019-03-15 2019-03-13 2.650 2,673,475 -250 1.58% 7,084,709
2019-03-12 2019-03-08 2.600 2,673,725 +13,500 1.58% 6,951,685
2019-03-06 2019-03-04 2.600 2,660,225 +46,500 1.57% 6,916,585
2019-02-28 2019-02-26 2.750 2,613,725 +4,950 1.54% 7,187,744
2019-02-27 2019-02-25 2.550 2,608,775 -5,500 1.54% 6,652,376
2019-02-20 2019-02-18 2.600 2,614,275 -300 1.54% 6,797,115
2019-02-14 2019-02-12 2.650 2,614,575 +11,500 1.54% 6,928,624
2019-02-13 2019-02-11 2.500 2,603,075 +10,000 1.54% 6,507,688
2019-01-29 2019-01-25 2.750 2,593,075 +3,000 1.53% 7,130,956
2018-12-21 2018-12-19 2.900 2,590,075 -3,800 1.53% 7,511,218
2018-12-06 2018-12-04 3.050 2,593,875 -4,000 1.53% 7,911,319
2018-12-05 2018-12-03 3.100 2,597,875 -7,500 1.53% 8,053,412
2018-11-30 2018-11-28 3.050 2,605,375 +7,500 1.54% 7,946,394
2018-11-27 2018-11-23 3.100 2,597,875 +500 1.53% 8,053,412
2018-10-12 2018-10-10 4.000 2,597,375 -300 1.53% 10,389,500
2018-10-11 2018-10-09 4.250 2,597,675 -1,000 1.53% 11,040,119
2018-10-05 2018-10-03 5.300 2,598,675 -20,000 1.53% 13,772,978
2018-10-03 2018-09-28 4.450 2,618,675 -40,000 1.55% 11,653,104
2018-09-26 2018-09-21 3.800 2,658,675 -225 1.57% 10,102,965
2018-09-14 2018-09-12 4.000 2,658,900 -750 1.57% 10,635,600
2018-09-12 2018-09-10 3.900 2,659,650 -50 1.57% 10,372,635
2018-08-22 2018-08-20 4.200 2,659,700 -6,000 1.57% 11,170,740
2018-08-16 2018-08-14 5.000 2,665,700 +6,000 1.57% 13,328,500
2018-08-15 2018-08-13 5.600 2,659,700 -10,925 1.57% 14,894,320
2018-08-07 2018-08-03 6.200 2,670,625 -100 1.58% 16,557,875
2018-07-27 2018-07-25 7.100 2,670,725 -5,000 1.58% 18,962,148
2018-07-23 2018-07-19 6.800 2,675,725 +5,000 1.58% 18,194,930
2018-07-20 2018-07-18 6.700 2,670,725 -3,000 1.58% 17,893,858
2018-07-16 2018-07-12 7.000 2,673,725 +6,300 1.58% 18,716,075
2018-07-13 2018-07-11 6.900 2,667,425 +3,000 1.57% 18,405,232
2018-07-11 2018-07-09 7.000 2,664,425 +800 1.57% 18,650,975
2018-07-10 2018-07-06 7.000 2,663,625 -300 1.57% 18,645,375
2018-07-09 2018-07-05 7.000 2,663,925 +5,000 1.57% 18,647,475
2018-07-05 2018-07-03 7.100 2,658,925 -800 1.57% 18,878,368
2018-06-21 2018-06-19 7.500 2,659,725 +400 1.57% 19,947,938
2018-06-05 2018-06-01 8.200 2,659,325 -2,000 1.56% 21,806,465
2018-05-31 2018-05-29 7.897 2,661,325 -34,563 1.57% 21,017,644
2018-05-30 2018-05-28 8.194 2,695,888 -7,091 1.57% 22,089,000
2018-05-29 2018-05-25 7.799 2,702,979 +2,026 1.57% 21,079,771
2018-05-21 2018-05-17 8.490 2,700,953 -506 1.57% 22,930,398
2018-05-18 2018-05-16 7.996 2,701,459 -1,013 1.57% 21,601,282
2018-05-14 2018-05-10 8.194 2,702,472 -1,013 1.57% 22,142,947
2018-05-11 2018-05-09 8.292 2,703,485 +1,925 1.57% 22,418,129
2018-05-10 2018-05-08 8.292 2,701,560 +304 1.57% 22,402,167
2018-05-09 2018-05-07 8.194 2,701,256 -4,052 1.57% 22,132,983
2018-05-07 2018-05-03 8.588 2,705,308 -203 1.57% 23,234,434
2018-05-04 2018-05-02 8.786 2,705,511 -4,052 1.57% 23,770,342
2018-04-30 2018-04-26 8.292 2,709,563 +127 1.57% 22,468,530
2018-04-27 2018-04-25 8.391 2,709,436 +4,052 1.57% 22,734,947
2018-04-26 2018-04-24 8.588 2,705,384 -3,546 1.57% 23,235,086
2018-04-25 2018-04-23 8.292 2,708,930 -16,208 1.57% 22,463,281
2018-04-23 2018-04-19 7.404 2,725,138 +203 1.58% 20,176,502
2018-04-19 2018-04-17 7.206 2,724,935 -709 1.58% 19,637,000
2018-04-09 2018-04-04 7.700 2,725,644 +202 1.58% 20,987,459
2018-04-06 2018-04-03 7.404 2,725,442 -202 1.58% 20,178,753
2018-04-04 2018-03-29 7.799 2,725,644 +2,228 1.58% 21,256,529
2018-03-27 2018-03-23 7.601 2,723,416 +54,195 1.58% 20,701,453
2018-03-26 2018-03-22 8.095 2,669,221 +10,130 1.55% 21,607,002
2018-03-22 2018-03-20 8.490 2,659,091 +3,039 1.54% 22,575,001
2018-03-20 2018-03-16 8.885 2,656,052 -3,039 1.54% 23,598,000
2018-03-16 2018-03-14 8.786 2,659,091 +3,748 1.54% 23,362,501
2018-03-15 2018-03-13 8.687 2,655,343 -1,013 1.54% 23,067,441
2018-03-06 2018-03-02 8.588 2,656,356 -7,293 1.54% 22,814,011
2018-03-01 2018-02-27 8.588 2,663,649 -355 1.55% 22,876,647
2018-02-28 2018-02-26 8.687 2,664,004 +304 1.55% 23,142,681
2018-02-27 2018-02-23 8.490 2,663,700 -5,065 1.55% 22,614,130
2018-02-26 2018-02-22 8.490 2,668,765 +203 1.55% 22,657,131
2018-02-20 2018-02-13 8.194 2,668,562 +3,039 1.55% 21,865,102
2018-02-13 2018-02-09 7.799 2,665,523 -3,039 1.55% 20,787,662
2018-02-08 2018-02-06 8.095 2,668,562 -1,013 1.55% 21,601,667
2018-02-07 2018-02-05 8.885 2,669,575 -10,130 1.55% 23,718,147
2018-02-06 2018-02-02 8.885 2,679,705 +1,013 1.56% 23,808,148
2018-02-05 2018-02-01 8.885 2,678,692 -1,266 1.56% 23,799,148
2018-01-31 2018-01-29 9.378 2,679,958 -30,998 1.56% 25,133,196
2018-01-30 2018-01-26 9.872 2,710,956 +101 1.57% 26,762,002
2018-01-25 2018-01-23 9.378 2,710,855 +1,317 1.57% 25,422,954
2018-01-24 2018-01-22 9.477 2,709,538 -202 1.57% 25,678,083
2018-01-23 2018-01-19 9.773 2,709,740 +4,457 1.57% 26,482,497
2018-01-19 2018-01-17 9.773 2,705,283 +3,039 1.57% 26,438,939
2018-01-16 2018-01-12 10.464 2,702,244 -2,026 1.57% 28,276,558
2018-01-15 2018-01-11 10.069 2,704,270 +2,026 1.57% 27,229,919
2018-01-11 2018-01-09 10.464 2,702,244 -2,533 1.57% 28,276,558
2018-01-10 2018-01-08 10.267 2,704,777 +507 1.57% 27,769,044
2018-01-09 2018-01-05 10.464 2,704,270 +7,597 1.57% 28,297,759
2018-01-08 2018-01-04 9.279 2,696,673 +3,039 1.57% 25,023,743
2018-01-05 2018-01-03 9.082 2,693,634 +102 1.56% 24,463,722
2018-01-04 2018-01-02 8.687 2,693,532 -102 1.56% 23,399,196
2018-01-03 2017-12-29 8.588 2,693,634 +2,026 1.56% 23,134,172
2017-12-27 2017-12-21 9.082 2,691,608 +102 1.56% 24,445,322
2017-12-21 2017-12-19 9.082 2,691,506 -811 1.56% 24,444,396
2017-12-20 2017-12-18 9.181 2,692,317 -3,039 1.56% 24,717,541
2017-12-19 2017-12-15 8.885 2,695,356 -5,065 1.56% 23,947,201
2017-12-15 2017-12-13 9.279 2,700,421 -202 1.57% 25,058,522
2017-12-14 2017-12-12 9.378 2,700,623 +101 1.57% 25,326,996
2017-12-12 2017-12-08 8.292 2,700,522 +4,052 1.57% 22,393,559
2017-12-11 2017-12-07 8.292 2,696,470 -1,216 1.57% 22,359,959
2017-12-08 2017-12-06 8.588 2,697,686 -1,519 1.57% 23,168,972
2017-12-07 2017-12-05 8.983 2,699,205 -8,104 1.57% 24,247,858
2017-12-05 2017-12-01 8.983 2,707,309 -5,065 1.57% 24,320,659
2017-12-04 2017-11-30 9.082 2,712,374 +6,280 1.57% 24,633,920
2017-12-01 2017-11-29 9.181 2,706,094 +13,878 1.57% 24,844,025
2017-11-30 2017-11-28 9.477 2,692,216 +2,026 1.56% 25,513,924
2017-11-29 2017-11-27 9.773 2,690,190 +912 1.56% 26,291,434
2017-11-27 2017-11-23 10.069 2,689,278 +1,823 1.56% 27,078,961
2017-11-23 2017-11-21 10.168 2,687,455 -3,039 1.56% 27,325,905
2017-11-22 2017-11-20 10.267 2,690,494 -101 1.56% 27,622,405
2017-11-21 2017-11-17 10.365 2,690,595 -1,418 1.56% 27,889,052
2017-11-20 2017-11-16 10.365 2,692,013 +4,558 1.56% 27,903,750
2017-11-15 2017-11-13 10.168 2,687,455 +11,143 1.56% 27,325,905
2017-11-14 2017-11-10 10.365 2,676,312 -1,013 1.55% 27,741,003
2017-11-13 2017-11-09 10.464 2,677,325 +4,052 1.55% 28,015,803
2017-11-09 2017-11-07 10.464 2,673,273 -4,052 1.55% 27,973,403
2017-11-08 2017-11-06 10.464 2,677,325 +2,026 1.55% 28,015,803
2017-11-06 2017-11-02 10.958 2,675,299 -3,849 1.55% 29,315,103
2017-11-03 2017-11-01 10.958 2,679,148 +9,319 1.56% 29,357,279
2017-11-02 2017-10-31 11.056 2,669,829 -2,431 1.55% 29,518,725
2017-11-01 2017-10-30 10.859 2,672,260 -101 1.55% 29,018,003
2017-10-31 2017-10-27 10.958 2,672,361 +9,218 1.55% 29,282,910
2017-10-30 2017-10-26 11.056 2,663,143 +17,424 1.55% 29,444,802
2017-10-26 2017-10-24 11.945 2,645,719 +6,584 1.54% 31,602,774
2017-10-24 2017-10-20 11.846 2,639,135 +2,229 1.53% 31,263,599
2017-10-23 2017-10-19 11.747 2,636,906 +11,142 1.53% 30,976,884
2017-10-20 2017-10-18 12.340 2,625,764 +811 1.52% 32,401,254
2017-10-19 2017-10-17 12.833 2,624,953 -34,391 1.52% 33,686,897
2017-10-18 2017-10-16 12.340 2,659,344 +3,241 1.54% 32,815,623
2017-10-17 2017-10-13 12.735 2,656,103 -3,646 1.54% 33,824,450
2017-10-16 2017-10-12 13.228 2,659,749 -3,039 1.54% 35,183,705
2017-10-13 2017-10-11 12.833 2,662,788 -3,039 1.55% 34,172,446
2017-10-12 2017-10-10 13.623 2,665,827 -507 1.55% 36,316,766
2017-10-11 2017-10-09 11.550 2,666,334 -12,662 1.55% 30,796,158
2017-10-10 2017-10-06 11.353 2,678,996 -101 1.56% 30,413,474
2017-10-09 2017-10-04 11.550 2,679,097 -2,128 1.56% 30,943,570
2017-10-04 2017-09-29 11.353 2,681,225 +4,255 1.56% 30,438,779
2017-10-03 2017-09-28 10.958 2,676,970 +4,862 1.55% 29,333,414
2017-09-29 2017-09-27 11.353 2,672,108 +1,013 1.55% 30,335,277
2017-09-28 2017-09-26 11.550 2,671,095 +507 1.55% 30,851,147
2017-09-26 2017-09-22 11.747 2,670,588 +3,039 1.55% 31,372,561
2017-09-25 2017-09-21 12.142 2,667,549 -8,206 1.55% 32,390,201
2017-09-22 2017-09-20 12.438 2,675,755 -11,142 1.55% 33,282,276
2017-09-21 2017-09-19 12.537 2,686,897 +303 1.56% 33,686,110
2017-09-20 2017-09-18 11.353 2,686,594 -1,316 1.56% 30,499,731
2017-09-19 2017-09-15 11.846 2,687,910 -4,356 1.56% 31,841,395
2017-09-18 2017-09-14 12.142 2,692,266 -4,356 1.56% 32,690,322
2017-09-15 2017-09-13 12.340 2,696,622 -6,382 1.57% 33,275,624
2017-09-14 2017-09-12 10.958 2,703,004 -1,570 1.57% 29,618,686
2017-09-13 2017-09-11 10.760 2,704,574 -3,140 1.57% 29,101,910
2017-09-12 2017-09-08 11.945 2,707,714 +25,223 1.57% 32,343,297
2017-09-11 2017-09-07 9.872 2,682,491 -304 1.56% 26,481,001
2017-09-06 2017-09-04 8.983 2,682,795 -6,989 1.56% 24,100,442
2017-09-05 2017-09-01 8.983 2,689,784 -34,062 1.56% 24,163,226
2017-09-04 2017-08-31 8.095 2,723,846 +3,039 1.58% 22,049,184
2017-09-01 2017-08-30 8.194 2,720,807 -507 1.58% 22,293,176
2017-08-31 2017-08-29 8.194 2,721,314 +12,156 1.58% 22,297,330
2017-08-29 2017-08-25 8.292 2,709,158 -2,127 1.57% 22,465,172
2017-08-25 2017-08-22 8.194 2,711,285 -15,195 1.57% 22,215,157
2017-08-22 2017-08-18 8.194 2,726,480 +101 1.58% 22,339,659
2017-08-18 2017-08-16 8.292 2,726,379 -1,519 1.58% 22,607,974
2017-08-15 2017-08-11 8.391 2,727,898 -3,546 1.58% 22,889,862
2017-08-09 2017-08-07 8.588 2,731,444 -8,103 1.59% 23,458,902
2017-08-08 2017-08-04 8.588 2,739,547 -5,065 1.59% 23,528,494
2017-08-04 2017-08-02 7.996 2,744,612 -3,546 1.59% 21,946,340
2017-08-03 2017-08-01 7.996 2,748,158 -2,026 1.60% 21,974,694
2017-07-31 2017-07-27 7.996 2,750,184 +3,546 1.60% 21,990,894
2017-07-27 2017-07-25 8.095 2,746,638 +1,722 1.59% 22,233,682
2017-07-26 2017-07-24 8.095 2,744,916 -887 1.59% 22,219,743
2017-07-25 2017-07-21 8.095 2,745,803 +203 1.59% 22,226,923
2017-07-18 2017-07-14 8.292 2,745,600 -2,026 1.59% 22,767,360
2017-07-14 2017-07-12 8.588 2,747,626 -1,013 1.60% 23,597,880
2017-07-13 2017-07-11 8.391 2,748,639 -44,571 1.60% 23,063,900
2017-07-12 2017-07-10 7.404 2,793,210 -3,850 1.62% 20,680,497
2017-07-11 2017-07-07 7.009 2,797,060 +4,255 1.62% 19,604,522
2017-07-10 2017-07-06 6.910 2,792,805 +3,950 1.62% 19,298,999
2017-07-07 2017-07-05 7.108 2,788,855 +12,663 1.62% 19,822,323
2017-07-06 2017-07-04 7.206 2,776,192 +12,865 1.61% 20,006,379
2017-07-04 2017-06-30 7.404 2,763,327 +2,026 1.60% 20,459,248
2017-07-03 2017-06-29 7.601 2,761,301 +40,722 1.60% 20,989,428
2017-06-30 2017-06-28 7.404 2,720,579 +7,192 1.58% 20,142,748
2017-06-29 2017-06-27 7.503 2,713,387 -1,519 1.58% 20,357,360
2017-06-28 2017-06-26 8.095 2,714,906 -12,359 1.58% 21,976,816
2017-06-27 2017-06-23 7.996 2,727,265 +2,026 1.58% 21,807,631
2017-06-26 2017-06-22 8.095 2,725,239 +10,434 1.58% 22,060,460
2017-06-23 2017-06-21 8.095 2,714,805 +202 1.58% 21,975,998
2017-06-22 2017-06-20 8.095 2,714,603 +7,294 1.58% 21,974,363
2017-06-21 2017-06-19 8.292 2,707,309 +2,228 1.57% 22,449,839
2017-06-20 2017-06-16 8.194 2,705,081 +100,995 1.57% 22,164,324
2017-06-19 2017-06-15 8.391 2,604,086 +8,408 1.51% 21,850,952
2017-06-16 2017-06-14 8.194 2,595,678 +48,826 1.51% 21,267,921
2017-06-15 2017-06-13 8.292 2,546,852 +3,748 1.48% 21,119,280
2017-06-14 2017-06-12 8.391 2,543,104 +1,621 1.48% 21,339,251
2017-06-13 2017-06-09 8.687 2,541,483 -6,990 1.48% 22,078,319
2017-06-12 2017-06-08 8.490 2,548,473 +11,143 1.48% 21,635,882
2017-06-09 2017-06-07 8.885 2,537,330 -4,052 1.47% 22,543,201
2017-06-08 2017-06-06 9.181 2,541,382 +9,624 1.48% 23,331,842
2017-06-07 2017-06-05 9.082 2,531,758 -304 1.47% 22,993,556
2017-06-06 2017-06-02 9.181 2,532,062 -2,229 1.47% 23,246,277
2017-06-05 2017-06-01 8.983 2,534,291 +2,533 1.47% 22,766,381
2017-06-02 2017-05-31 9.279 2,531,758 +1,013 1.47% 23,493,416
2017-06-01 2017-05-29 9.378 2,530,745 +1,924 1.47% 23,733,846
2017-05-31 2017-05-26 9.674 2,528,821 +507 1.47% 24,464,722
2017-05-29 2017-05-25 9.082 2,528,314 +5,065 1.47% 22,962,277
2017-05-26 2017-05-24 9.872 2,523,249 -304 1.46% 24,908,997
2017-05-25 2017-05-23 10.365 2,523,553 -10,434 1.47% 26,157,597
2017-05-24 2017-05-22 10.069 2,533,987 +7,901 1.47% 25,515,300
2017-05-23 2017-05-19 9.971 2,526,086 -15,904 1.47% 25,186,373
2017-05-22 2017-05-18 9.477 2,541,990 +5,774 1.48% 24,090,244
2017-05-19 2017-05-17 9.279 2,536,216 -5,672 1.47% 23,534,784
2017-05-18 2017-05-16 8.588 2,541,888 +506 1.48% 21,830,907
2017-05-17 2017-05-15 8.194 2,541,382 -4,761 1.48% 20,823,041
2017-05-15 2017-05-11 7.601 2,546,143 +3,343 1.48% 19,353,951
2017-05-12 2017-05-10 7.503 2,542,800 +2,026 1.48% 19,077,520
2017-05-10 2017-05-08 7.897 2,540,774 +2,026 1.48% 20,065,600
2017-05-09 2017-05-05 8.292 2,538,748 -19,044 1.47% 21,052,080
2017-05-04 2017-04-28 7.305 2,557,792 -2,279 1.48% 18,684,998
2017-04-28 2017-04-26 7.503 2,560,071 +12,155 1.49% 19,207,097
2017-04-24 2017-04-20 7.897 2,547,916 +1,013 1.48% 20,122,003
2017-04-21 2017-04-19 8.194 2,546,903 +1,013 1.48% 20,868,278
2017-04-13 2017-04-11 8.391 2,545,890 +4,052 1.48% 21,362,628
2017-04-10 2017-04-06 8.983 2,541,838 -2,127 1.48% 22,834,178
2017-04-07 2017-04-05 8.885 2,543,965 -2,127 1.48% 22,602,151
2017-04-03 2017-03-30 8.786 2,546,092 +3,241 1.48% 22,369,703
2017-03-30 2017-03-28 9.378 2,542,851 -2,026 1.48% 23,847,378
2017-03-29 2017-03-27 9.674 2,544,877 -3,950 1.48% 24,620,054
2017-03-28 2017-03-24 9.279 2,548,827 +157,519 1.48% 23,651,807
2017-03-27 2017-03-23 8.885 2,391,308 +3,546 1.39% 21,245,852
2017-03-22 2017-03-20 7.996 2,387,762 -2,026 1.39% 19,092,912
2017-03-21 2017-03-17 8.292 2,389,788 +3,039 1.39% 19,816,857
2017-03-20 2017-03-16 8.588 2,386,749 +1,013 1.39% 20,498,502
2017-03-17 2017-03-15 8.786 2,385,736 +200,267 1.39% 20,960,832
2017-03-16 2017-03-14 8.292 2,185,469 +288,803 1.27% 18,122,581
2017-03-15 2017-03-13 9.773 1,896,666 +2,279 1.10% 18,536,263
2017-03-13 2017-03-09 11.155 1,894,387 +13,979 1.10% 21,132,130
2017-03-10 2017-03-08 11.945 1,880,408 +557 1.09% 22,461,232
2017-03-09 2017-03-07 12.142 1,879,851 +2,482 1.09% 22,825,729
2017-03-08 2017-03-06 13.031 1,877,369 +122,825 1.09% 24,463,562
2017-03-07 2017-03-03 12.142 1,754,544 +104,819 1.02% 21,304,213
2017-03-06 2017-03-02 11.945 1,649,725 +3,545 0.96% 19,705,754
2017-03-03 2017-03-01 12.438 1,646,180 +203 0.96% 20,475,947
2017-03-02 2017-02-28 12.438 1,645,977 +103,122 0.96% 20,473,422
2017-03-01 2017-02-27 12.340 1,542,855 +13,067 0.90% 19,038,435
2017-02-24 2017-02-22 12.438 1,529,788 -27,553 0.89% 19,028,209
2017-02-23 2017-02-21 12.438 1,557,341 +507 0.90% 19,370,926
2017-02-22 2017-02-20 12.537 1,556,834 +59,057 0.90% 19,518,307
2017-02-21 2017-02-17 12.735 1,497,777 +187,301 0.87% 19,073,614
2017-02-20 2017-02-16 12.735 1,310,476 +1,520 0.76% 16,688,408
2017-02-17 2017-02-15 12.833 1,308,956 +135,233 0.76% 16,798,269
2017-02-16 2017-02-14 12.735 1,173,723 +116,190 0.68% 14,946,911
2017-02-15 2017-02-13 13.327 1,057,533 +80,938 0.61% 14,093,661
2017-02-14 2017-02-10 13.228 976,595 +11,851 0.57% 12,918,599
2017-02-09 2017-02-07 13.426 964,744 +5,775 0.56% 12,952,307
2017-02-08 2017-02-06 13.623 958,969 +4,558 0.56% 13,064,108
2017-02-07 2017-02-03 13.031 954,411 +12,637 0.55% 12,436,709
2017-02-06 2017-02-02 12.735 941,774 -7,851 0.55% 11,993,130
2017-02-03 2017-02-01 12.932 949,625 +6,686 0.55% 12,280,599
2017-02-02 2017-01-27 12.932 942,939 +78,912 0.55% 12,194,136
2017-02-01 2017-01-25 13.031 864,027 +27,249 0.50% 11,258,936
2017-01-26 2017-01-24 13.228 836,778 +156,000 0.49% 11,069,071
2017-01-25 2017-01-23 12.932 680,778 +226,200 0.40% 8,803,856
2017-01-24 2017-01-20 13.228 454,578 -203 0.26% 6,013,251
2017-01-23 2017-01-19 13.426 454,781 +3,039 0.26% 6,105,726
2017-01-16 2017-01-12 13.623 451,742 +1,013 0.26% 6,154,116
2017-01-13 2017-01-11 13.426 450,729 +1,013 0.26% 6,051,326
2017-01-04 2016-12-30 14.314 449,716 -1,013 0.26% 6,437,281
2016-12-20 2016-12-16 13.919 450,729 -759 0.28% 6,273,801
2016-12-19 2016-12-15 14.018 451,488 +1,013 0.28% 6,328,936
2016-12-16 2016-12-14 14.314 450,475 -254 0.28% 6,448,145
2016-12-14 2016-12-12 14.314 450,729 +5,065 0.28% 6,451,781
2016-12-13 2016-12-09 14.808 445,664 -11,142 0.27% 6,599,255
2016-12-12 2016-12-08 14.610 456,806 +101 0.28% 6,674,053
2016-12-05 2016-12-01 15.104 456,705 -6,078 0.28% 6,898,002
2016-12-02 2016-11-30 15.104 462,783 -1,013 0.29% 6,989,803
2016-12-01 2016-11-29 15.005 463,796 +4,052 0.29% 6,959,318
2016-11-30 2016-11-28 15.005 459,744 +10,130 0.28% 6,898,518
2016-11-25 2016-11-23 15.104 449,614 +5,470 0.28% 6,790,901
2016-11-23 2016-11-21 15.104 444,144 -1,621 0.27% 6,708,283
2016-11-21 2016-11-17 15.203 445,765 +608 0.27% 6,776,771
2016-11-17 2016-11-15 15.104 445,157 +1,621 0.27% 6,723,583
2016-11-16 2016-11-14 15.203 443,536 -102 0.27% 6,742,884
2016-11-15 2016-11-11 15.203 443,638 +9,219 0.27% 6,744,435
2016-11-14 2016-11-10 15.203 434,419 +6,280 0.27% 6,604,283
2016-11-11 2016-11-09 15.104 428,139 -7,699 0.26% 6,466,546
2016-11-10 2016-11-08 15.499 435,838 +2,026 0.27% 6,754,930
2016-11-09 2016-11-07 15.696 433,812 +5,065 0.27% 6,809,180
2016-11-04 2016-11-02 15.894 428,747 +3,039 0.26% 6,814,329
2016-11-03 2016-11-01 15.992 425,708 +3,039 0.26% 6,808,053
2016-11-01 2016-10-28 16.091 422,669 +912 0.26% 6,801,178
2016-10-31 2016-10-27 16.288 421,757 +1,013 0.26% 6,869,773
2016-10-28 2016-10-26 16.387 420,744 +405 0.26% 6,894,807
2016-10-27 2016-10-25 16.585 420,339 +608 0.26% 6,971,161
2016-10-26 2016-10-24 16.782 419,731 +1,013 0.26% 7,043,947
2016-10-24 2016-10-19 16.979 418,718 +8,205 0.26% 7,109,617
2016-10-19 2016-10-17 16.881 410,513 +3,039 0.25% 6,929,775
2016-10-18 2016-10-14 17.276 407,474 +2,026 0.25% 7,039,375
2016-10-17 2016-10-13 17.177 405,448 +4,558 0.25% 6,964,349
2016-10-14 2016-10-12 17.572 400,890 +4,761 0.25% 7,044,357
2016-10-13 2016-10-11 17.671 396,129 -5,875 0.24% 6,999,803
2016-10-11 2016-10-06 16.782 402,004 -1,519 0.25% 6,746,452
2016-10-07 2016-10-05 17.177 403,523 -4,508 0.25% 6,931,284
2016-10-06 2016-10-04 16.683 408,031 +7,901 0.25% 6,807,317
2016-10-05 2016-10-03 17.276 400,130 +3,039 0.25% 6,912,502
2016-10-04 2016-09-30 17.473 397,091 +3,849 0.24% 6,938,402
2016-09-30 2016-09-28 18.263 393,242 -101 0.24% 7,181,708
2016-09-29 2016-09-27 18.362 393,343 +13,979 0.24% 7,222,383
2016-09-28 2016-09-26 18.756 379,364 -58,804 0.23% 7,115,507
2016-09-27 2016-09-23 17.374 438,168 -4,051 0.27% 7,612,888
2016-09-23 2016-09-21 17.078 442,219 +2,025 0.27% 7,552,307
2016-09-22 2016-09-20 16.486 440,194 +203 0.27% 7,256,993
2016-09-21 2016-09-19 16.782 439,991 -7,800 0.27% 7,383,952
2016-09-19 2016-09-14 16.288 447,791 -5,875 0.28% 7,293,826
2016-09-15 2016-09-13 16.091 453,666 -1,418 0.28% 7,299,951
2016-09-14 2016-09-12 16.486 455,084 +506 0.28% 7,502,468
2016-09-13 2016-09-09 16.881 454,578 -2,532 0.28% 7,673,626
2016-09-12 2016-09-08 16.683 457,110 -1,520 0.28% 7,626,119
2016-09-09 2016-09-07 16.585 458,630 -6,787 0.28% 7,606,202
2016-09-08 2016-09-06 16.683 465,417 +11,649 0.29% 7,764,707
2016-09-07 2016-09-05 16.387 453,768 -20,968 0.28% 7,435,978
2016-09-06 2016-09-02 16.190 474,736 +10,484 0.29% 7,685,854
2016-09-05 2016-09-01 15.400 464,252 +3,444 0.29% 7,149,481
2016-08-30 2016-08-26 15.499 460,808 -608 0.28% 7,141,933
2016-08-29 2016-08-25 15.400 461,416 +7,800 0.28% 7,105,806
2016-08-25 2016-08-23 16.091 453,616 +20,260 0.28% 7,299,147
2016-08-24 2016-08-22 16.190 433,356 -4,052 0.27% 7,015,923
2016-08-23 2016-08-19 16.288 437,408 -8,408 0.27% 7,124,703
2016-08-22 2016-08-18 15.992 445,816 +12,916 0.27% 7,129,627
2016-08-19 2016-08-17 15.992 432,900 -6,483 0.27% 6,923,070
2016-08-18 2016-08-16 15.597 439,383 +2,836 0.27% 6,853,248
2016-08-17 2016-08-15 15.301 436,547 +3,343 0.27% 6,679,729
2016-08-16 2016-08-12 15.696 433,204 +810 0.27% 6,799,637
2016-08-15 2016-08-11 15.499 432,394 -7,293 0.27% 6,701,553
2016-08-12 2016-08-10 15.104 439,687 +14,081 0.29% 6,640,965
2016-08-11 2016-08-09 15.696 425,606 +8,762 0.28% 6,680,377
2016-08-10 2016-08-08 16.486 416,844 +4,862 0.27% 6,872,047
2016-08-09 2016-08-05 16.782 411,982 +14,562 0.27% 6,913,903
2016-08-08 2016-08-04 17.572 397,420 -557 0.26% 6,983,383
2016-08-05 2016-08-03 13.722 397,977 -811 0.26% 5,460,959
2016-08-03 2016-07-29 14.018 398,788 -1,519 0.26% 5,590,190
2016-08-01 2016-07-28 13.623 400,307 +4,356 0.26% 5,453,413
2016-07-29 2016-07-27 13.722 395,951 -136,703 0.26% 5,433,158
2016-07-28 2016-07-26 14.413 532,654 -5,141 0.35% 7,677,046
2016-07-27 2016-07-25 14.314 537,795 -4,254 0.35% 7,698,053
2016-07-26 2016-07-22 14.808 542,049 +5,065 0.36% 8,026,495
2016-07-25 2016-07-21 14.906 536,984 +759 0.35% 8,004,504
2016-07-22 2016-07-20 14.808 536,225 -810 0.35% 7,940,255
2016-07-21 2016-07-19 15.005 537,035 +3,039 0.35% 8,058,279
2016-07-20 2016-07-18 15.203 533,996 -10,687 0.35% 8,118,108
2016-07-19 2016-07-15 15.894 544,683 +12,156 0.36% 8,656,968
2016-07-18 2016-07-14 16.585 532,527 -2,026 0.35% 8,831,755
2016-07-15 2016-07-13 16.782 534,553 +3,571 0.35% 8,970,896
2016-07-13 2016-07-11 17.473 530,982 +1,519 0.35% 9,277,889
2016-07-12 2016-07-08 17.374 529,463 -506 0.35% 9,199,080
2016-07-11 2016-07-07 16.683 529,969 +3,317 0.35% 8,841,649
2016-07-08 2016-07-06 17.374 526,652 -101 0.35% 9,150,241
2016-07-07 2016-07-05 16.979 526,753 -2,659 0.35% 8,943,996
2016-07-06 2016-07-04 17.769 529,412 -2,963 0.35% 9,407,244
2016-07-05 2016-06-30 18.164 532,375 -1,013 0.35% 9,670,114
2016-07-04 2016-06-29 17.769 533,388 +152 0.35% 9,477,894
2016-06-29 2016-06-27 17.374 533,236 -608 0.35% 9,264,634
2016-06-28 2016-06-24 18.164 533,844 +4,660 0.35% 9,696,797
2016-06-27 2016-06-23 19.349 529,184 -14,182 0.35% 10,239,032
2016-06-23 2016-06-21 16.585 543,366 -253 0.36% 9,011,516
2016-06-22 2016-06-20 16.979 543,619 -1,773 0.36% 9,230,372
2016-06-21 2016-06-17 17.374 545,392 -507 0.36% 9,475,836
2016-06-20 2016-06-16 16.585 545,899 +1,089 0.36% 9,053,525
2016-06-17 2016-06-15 17.769 544,810 +7,699 0.36% 9,680,855
2016-06-16 2016-06-14 18.164 537,111 +2,102 0.35% 9,756,139
2016-06-15 2016-06-13 18.164 535,009 -3,723 0.35% 9,717,958
2016-06-14 2016-06-10 17.374 538,732 +9,218 0.35% 9,360,123
2016-06-13 2016-06-08 18.954 529,514 +20,235 0.35% 10,036,327
2016-06-10 2016-06-07 21.323 509,279 +5,217 0.34% 10,859,395
2016-06-08 2016-06-06 22.508 504,062 +3,925 0.33% 11,345,272
2016-06-07 2016-06-03 23.692 500,137 -2,786 0.33% 11,849,400
2016-06-06 2016-06-02 24.087 502,923 -3,646 0.33% 12,113,997
2016-06-03 2016-06-01 24.482 506,569 -1,824 0.33% 12,401,848
2016-06-02 2016-05-31 24.087 508,393 -709 0.33% 12,245,753
2016-06-01 2016-05-30 24.087 509,102 -4,330 0.33% 12,262,831
2016-05-31 2016-05-27 22.903 513,432 -3,242 0.34% 11,758,909
2016-05-30 2016-05-26 23.297 516,674 -3,723 0.34% 12,037,179
2016-05-26 2016-05-24 24.482 520,397 +6,737 0.34% 12,740,386
2016-05-25 2016-05-23 24.482 513,660 +937 0.34% 12,575,450
2016-05-24 2016-05-20 24.877 512,723 +35,201 0.34% 12,754,971
2016-05-23 2016-05-19 24.877 477,522 -3,723 0.31% 11,879,278
2016-05-20 2016-05-18 24.482 481,245 +12,663 0.32% 11,781,865
2016-05-19 2016-05-17 24.087 468,582 +8,863 0.31% 11,286,819
2016-05-18 2016-05-16 22.508 459,719 +9,750 0.30% 10,347,214
2016-05-17 2016-05-13 22.508 449,969 -10,180 0.30% 10,127,764
2016-05-16 2016-05-12 22.508 460,149 +7,091 0.91% 10,356,892
2016-05-13 2016-05-11 24.877 453,058 +8,205 0.89% 11,270,689
2016-05-12 2016-05-10 25.667 444,853 -2,178 0.88% 11,417,894
2016-05-11 2016-05-09 25.667 447,031 +912 0.88% 11,473,796
2016-05-10 2016-05-06 24.087 446,119 +29,807 0.88% 10,745,748
2016-05-09 2016-05-05 31.590 416,312 -10,434 0.82% 13,151,189
2016-05-06 2016-05-04 30.010 426,746 +12,181 0.84% 12,806,757
2016-05-05 2016-05-03 31.195 414,565 +38,139 0.82% 12,932,302
2016-05-04 2016-04-29 33.959 376,426 -4,077 0.74% 12,783,041
2016-05-03 2016-04-28 33.564 380,503 -4,204 0.75% 12,771,242
2016-04-29 2016-04-27 35.538 384,707 -1,697 0.76% 13,671,895
2016-04-28 2016-04-26 37.908 386,404 -13,473 0.76% 14,647,684
2016-04-27 2016-04-25 36.723 399,877 +16,765 0.79% 14,684,714
2016-04-26 2016-04-22 36.328 383,112 +35,556 0.76% 13,917,771
2016-04-22 2016-04-20 32.774 347,556 +40,545 0.69% 11,390,925
2016-04-21 2016-04-19 27.641 307,011 -7,597 0.61% 8,486,099
2016-04-20 2016-04-18 24.877 314,608 -87,447 0.62% 7,826,479
2016-04-19 2016-04-15 20.138 402,055 -1,266 0.79% 8,096,769
2016-04-18 2016-04-14 19.744 403,321 +9,877 0.80% 7,963,004
2016-04-15 2016-04-13 18.559 393,444 -3,115 0.78% 7,301,917
2016-04-14 2016-04-12 18.954 396,559 +15,195 0.78% 7,516,318
2016-04-13 2016-04-11 18.954 381,364 +9,370 0.75% 7,228,315
2016-04-11 2016-04-07 18.954 371,994 -6,737 0.73% 7,050,717
2016-04-08 2016-04-06 18.954 378,731 -3,140 0.75% 7,178,409
2016-04-06 2016-04-01 18.954 381,871 -835 0.75% 7,237,924
2016-04-05 2016-03-31 19.349 382,706 -887 0.75% 7,404,870
2016-04-01 2016-03-30 19.349 383,593 +1,773 0.76% 7,422,033
2016-03-31 2016-03-29 18.954 381,820 -2,102 0.75% 7,236,958
2016-03-30 2016-03-24 19.349 383,922 +4,660 0.76% 7,428,398
2016-03-29 2016-03-23 20.138 379,262 +76 0.75% 7,637,753
2016-03-24 2016-03-22 20.138 379,186 -1,140 0.75% 7,636,223
2016-03-23 2016-03-21 18.954 380,326 -39,203 0.75% 7,208,640
2016-03-22 2016-03-18 17.769 419,529 +20,007 0.83% 7,454,708
2016-03-21 2016-03-17 17.374 399,522 -14,460 0.79% 6,941,439
2016-03-18 2016-03-16 17.374 413,982 +29,908 0.82% 7,192,672
2016-03-17 2016-03-15 17.769 384,074 -11,497 0.76% 6,824,700
2016-03-16 2016-03-14 18.164 395,571 -14,511 0.78% 7,185,192
2016-03-15 2016-03-11 15.795 410,082 +15,751 0.81% 6,477,193
2016-03-14 2016-03-10 17.374 394,331 +15,373 0.78% 6,851,248
2016-03-11 2016-03-09 19.744 378,958 -279 0.75% 7,481,991
2016-03-10 2016-03-08 19.744 379,237 +31,124 0.75% 7,487,500
2016-03-09 2016-03-07 21.323 348,113 -8,712 0.69% 7,422,840
2016-03-08 2016-03-04 21.323 356,825 +45,686 0.70% 7,608,607
2016-03-07 2016-03-03 21.323 311,139 -23,451 0.61% 6,634,441
2016-03-04 2016-03-02 16.979 334,590 +4,432 0.66% 5,681,167
2016-03-03 2016-03-01 18.164 330,158 +25,376 0.65% 5,997,024
2016-03-02 2016-02-29 18.954 304,782 +38,544 0.60% 5,776,791
2016-02-23 2016-02-19 26.456 266,238 +6,812 0.53% 7,043,702
2016-02-22 2016-02-18 24.877 259,426 -4,786 0.51% 6,453,721
2016-02-19 2016-02-17 23.297 264,212 -23,730 0.52% 6,155,462
2016-02-18 2016-02-16 22.113 287,942 +61,767 0.57% 6,367,210
2016-02-16 2016-02-12 29.221 226,175 +7,876 0.45% 6,608,949
2016-02-15 2016-02-11 29.221 218,299 +937 0.43% 6,378,809
2016-02-12 2016-02-05 27.246 217,362 +49,156 0.43% 5,922,278
2016-02-01 2016-01-28 13.426 168,206 +17,094 0.33% 2,258,273
2016-01-29 2016-01-27 155.974 151,112 -76 0.30% 23,569,597
2016-01-28 2016-01-26 159.923 151,188 +25 0.30% 24,178,450
2016-01-27 2016-01-25 163.872 151,163 +228 0.30% 24,771,352
2016-01-26 2016-01-22 195.462 150,935 +2,608 0.30% 29,501,987
2016-01-25 2016-01-21 201.385 148,327 +5,977 0.29% 29,870,776
2016-01-22 2016-01-20 236.923 142,350 -177 0.28% 33,726,000
2016-01-19 2016-01-15 244.821 142,527 -127 0.28% 34,893,533
2016-01-18 2016-01-14 248.769 142,654 -253 0.28% 35,487,926
2016-01-12 2016-01-08 244.821 142,907 +51 0.28% 34,986,565
2016-01-11 2016-01-07 244.821 142,856 +1,291 0.28% 34,974,079
2016-01-07 2016-01-05 252.718 141,565 +279 0.28% 35,776,016
2016-01-06 2016-01-04 252.718 141,286 +5,647 0.28% 35,705,508
2016-01-05 2015-12-31 276.410 135,639 -3,875 0.27% 37,492,011
2015-12-22 2015-12-18 256.667 139,514 +228 0.28% 35,808,593
2015-12-21 2015-12-17 256.667 139,286 +152 0.27% 35,750,073
2015-12-18 2015-12-16 256.667 139,134 -506 0.27% 35,711,060
2015-12-16 2015-12-14 244.821 139,640 -405 0.28% 34,186,736
2015-12-15 2015-12-11 244.821 140,045 -406 0.28% 34,285,889
2015-12-14 2015-12-10 256.667 140,451 -1,443 0.28% 36,049,090
2015-12-11 2015-12-09 256.667 141,894 -456 0.28% 36,419,460
2015-12-10 2015-12-08 248.769 142,350 +203 0.28% 35,412,300
2015-12-09 2015-12-07 256.667 142,147 -2,913 0.28% 36,484,397
2015-12-08 2015-12-04 244.821 145,060 +254 0.29% 35,513,664
2015-12-07 2015-12-03 244.821 144,806 -254 0.29% 35,451,479
2015-12-04 2015-12-02 244.821 145,060 -152 0.29% 35,513,664
2015-12-02 2015-11-30 236.923 145,212 +26 0.29% 34,404,074
2015-12-01 2015-11-27 236.923 145,186 -254 0.29% 34,397,914
2015-11-27 2015-11-25 240.872 145,440 +279 0.29% 35,032,394
2015-11-26 2015-11-24 240.872 145,161 +51 0.29% 34,965,191
2015-11-25 2015-11-23 248.769 145,110 +1,266 0.29% 36,098,903
2015-11-24 2015-11-20 240.872 143,844 -912 0.28% 34,647,962
2015-11-23 2015-11-19 240.872 144,756 -152 0.29% 34,867,638
2015-11-20 2015-11-18 240.872 144,908 -228 0.29% 34,904,250
2015-11-19 2015-11-17 240.872 145,136 -76 0.29% 34,959,169
2015-11-18 2015-11-16 236.923 145,212 +127 0.29% 34,404,074
2015-11-17 2015-11-13 240.872 145,085 -253 0.29% 34,946,884
2015-11-16 2015-11-12 240.872 145,338 +506 0.29% 35,007,825
2015-11-13 2015-11-11 240.872 144,832 +152 0.29% 34,885,944
2015-11-12 2015-11-10 240.872 144,680 -51 0.29% 34,849,331
2015-11-11 2015-11-09 244.821 144,731 -405 0.29% 35,433,118
2015-11-10 2015-11-06 229.026 145,136 -633 0.29% 33,239,865
2015-11-06 2015-11-04 232.974 145,769 -2,279 0.29% 33,960,439
2015-11-05 2015-11-03 229.026 148,048 +506 0.29% 33,906,788
2015-10-29 2015-10-27 232.974 147,542 -253 0.29% 34,373,503
2015-10-28 2015-10-26 229.026 147,795 -253 0.29% 33,848,845
2015-10-27 2015-10-23 232.974 148,048 +228 0.29% 34,491,388
2015-10-23 2015-10-20 232.974 147,820 +152 0.29% 34,438,270
2015-10-22 2015-10-19 232.974 147,668 +25 0.29% 34,402,858
2015-10-20 2015-10-16 229.026 147,643 -481 0.29% 33,814,033
2015-10-19 2015-10-15 225.077 148,124 +25 0.29% 33,339,294
2015-10-15 2015-10-13 225.077 148,099 -1,772 0.29% 33,333,667
2015-10-14 2015-10-12 225.077 149,871 -76 0.30% 33,732,504
2015-10-13 2015-10-09 225.077 149,947 +253 0.30% 33,749,609
2015-10-12 2015-10-08 225.077 149,694 +1,139 0.30% 33,692,665
2015-10-09 2015-10-07 229.026 148,555 +2,432 0.29% 34,022,904
2015-10-08 2015-10-06 225.077 146,123 +253 0.29% 32,888,915
2015-10-07 2015-10-05 229.026 145,870 -2,507 0.29% 33,407,970
2015-10-06 2015-10-02 232.974 148,377 +50 0.29% 34,568,036
2015-10-05 2015-09-30 229.026 148,327 -1,519 0.29% 33,970,686
2015-10-02 2015-09-29 225.077 149,846 +1,215 0.30% 33,726,877
2015-09-29 2015-09-24 236.923 148,631 -1,570 0.29% 35,214,114
2015-09-25 2015-09-23 229.026 150,201 +659 0.30% 34,399,880
2015-09-24 2015-09-22 236.923 149,542 +1,418 0.30% 35,429,951
2015-09-23 2015-09-21 240.872 148,124 +5,293 0.29% 35,678,894
2015-09-22 2015-09-18 240.872 142,831 -3,520 0.28% 34,403,959
2015-09-21 2015-09-17 248.769 146,351 -228 0.29% 36,407,626
2015-09-18 2015-09-16 252.718 146,579 +1,899 0.29% 37,043,144
2015-09-17 2015-09-15 254.297 144,680 -506 0.29% 36,791,753
2015-09-16 2015-09-14 246.473 145,186 -2,145 0.29% 35,784,414
2015-09-15 2015-09-11 242.561 147,331 +690 0.29% 35,736,700
2015-09-14 2015-09-10 238.648 146,641 +690 0.29% 34,995,635
2015-09-11 2015-09-09 230.824 145,951 +77 0.29% 33,688,968
2015-09-10 2015-09-08 230.824 145,874 -128 0.29% 33,671,195
2015-09-07 2015-09-02 222.999 146,002 +639 0.29% 32,558,342
2015-09-04 2015-09-01 226.912 145,363 +1,866 0.28% 32,984,545
2015-09-02 2015-08-31 238.648 143,497 +102 0.28% 34,245,324
2015-09-01 2015-08-28 246.473 143,395 +741 0.28% 35,342,981
2015-08-31 2015-08-27 226.912 142,654 +307 0.28% 32,369,841
2015-08-28 2015-08-26 207.350 142,347 -869 0.28% 29,515,681
2015-08-27 2015-08-25 215.175 143,216 +3,399 0.28% 30,816,467
2015-08-26 2015-08-24 222.999 139,817 -3,680 0.27% 31,179,092
2015-08-25 2015-08-21 285.596 143,497 -665 0.28% 40,982,109
2015-08-24 2015-08-20 289.508 144,162 +1,150 0.28% 41,736,031
2015-08-21 2015-08-19 309.069 143,012 +1,151 0.28% 44,200,603
2015-08-20 2015-08-18 320.806 141,861 +843 0.28% 45,509,859
2015-08-19 2015-08-17 324.718 141,018 +332 0.28% 45,791,120
2015-08-18 2015-08-14 316.894 140,686 -255 0.28% 44,582,511
2015-08-17 2015-08-13 312.981 140,941 -1,662 0.28% 44,111,920
2015-08-14 2015-08-12 305.157 142,603 +767 0.28% 43,516,293
2015-08-13 2015-08-11 316.894 141,836 -2,275 0.28% 44,946,939
2015-08-12 2015-08-10 301.245 144,111 -1,073 0.28% 43,412,668
2015-08-11 2015-08-07 281.683 145,184 -128 0.28% 40,895,910
2015-08-10 2015-08-06 277.771 145,312 +460 0.28% 40,363,466
2015-08-07 2015-08-05 281.683 144,852 +51 0.28% 40,802,391
2015-08-06 2015-08-04 277.771 144,801 +153 0.28% 40,221,525
2015-08-05 2015-08-03 281.683 144,648 -1,917 0.28% 40,744,928
2015-08-04 2015-07-31 273.859 146,565 -255 0.29% 40,138,112
2015-08-03 2015-07-30 273.859 146,820 +588 0.29% 40,207,946
2015-07-31 2015-07-29 273.859 146,232 +25 0.29% 40,046,917
2015-07-30 2015-07-28 277.771 146,207 -1,738 0.29% 40,612,071
2015-07-29 2015-07-27 269.947 147,945 -664 0.29% 39,937,236
2015-07-28 2015-07-24 273.859 148,609 +1,278 0.29% 40,697,879
2015-07-27 2015-07-23 281.683 147,331 -333 0.29% 41,500,684
2015-07-24 2015-07-22 254.297 147,664 +2,940 0.29% 37,550,577
2015-07-22 2015-07-20 273.859 144,724 +2,633 0.28% 39,633,938
2015-07-21 2015-07-17 277.771 142,091 +8,665 0.28% 39,468,766
2015-07-20 2015-07-16 281.683 133,426 +664 0.26% 37,583,878
2015-07-17 2015-07-15 277.771 132,762 +409 0.26% 36,877,440
2015-07-16 2015-07-14 293.420 132,353 +2,479 0.26% 38,835,033
2015-07-15 2015-07-13 301.245 129,874 -2,147 0.25% 39,123,848
2015-07-14 2015-07-10 266.034 132,021 +1,713 0.26% 35,122,106
2015-07-13 2015-07-09 269.947 130,308 +4,294 0.25% 35,176,190
2015-07-10 2015-07-08 193.657 126,014 +9,560 0.25% 24,403,528
2015-07-09 2015-07-07 301.245 116,454 +255 0.23% 35,081,145
2015-07-08 2015-07-06 316.894 116,199 +818 0.23% 36,822,734
2015-07-07 2015-07-03 359.929 115,381 +3,886 0.23% 41,528,931
2015-07-06 2015-07-02 367.753 111,495 +24,947 0.22% 41,002,645
2015-07-03 2015-06-30 371.665 86,548 -1,738 0.17% 32,166,904
2015-07-02 2015-06-29 375.578 88,286 +3,271 0.17% 33,158,257
2015-06-30 2015-06-26 367.753 85,015 +1,534 0.17% 31,264,540
2015-06-29 2015-06-25 356.016 83,481 +741 0.16% 29,720,606
2015-06-26 2015-06-24 367.753 82,740 -588 0.16% 30,427,901
2015-06-25 2015-06-23 336.455 83,328 -21,624 0.16% 28,036,128
2015-06-24 2015-06-22 320.806 104,952 -307 0.21% 33,669,231
2015-06-23 2015-06-19 324.718 105,259 +205 0.21% 34,179,520
2015-06-22 2015-06-18 324.718 105,054 -205 0.21% 34,112,953
2015-06-19 2015-06-17 332.543 105,259 +179 0.21% 35,003,123
2015-06-18 2015-06-16 316.894 105,080 +742 0.21% 33,299,193
2015-06-17 2015-06-15 305.157 104,338 +102 0.20% 31,839,463
2015-06-16 2015-06-12 324.718 104,236 +1,073 0.20% 33,847,333
2015-06-15 2015-06-11 332.543 103,163 +767 0.20% 34,306,113
2015-06-12 2015-06-10 340.367 102,396 +307 0.20% 34,852,254
2015-06-11 2015-06-09 344.280 102,089 +2,658 0.20% 35,147,161
2015-06-10 2015-06-08 348.192 99,431 +13,496 0.19% 34,621,066
2015-06-09 2015-06-05 340.367 85,935 +1,483 0.17% 29,249,467
2015-06-08 2015-06-04 328.631 84,452 +613 0.17% 27,753,506
2015-06-05 2015-06-03 344.280 83,839 -1,533 0.16% 28,864,058
2015-06-04 2015-06-02 340.367 85,372 -52 0.17% 29,057,840
2015-06-03 2015-06-01 344.280 85,424 +665 0.17% 29,409,741
2015-06-02 2015-05-29 312.981 84,759 +3,630 0.17% 26,527,996
2015-06-01 2015-05-28 316.894 81,129 +1,789 0.16% 25,709,271
2015-05-29 2015-05-27 331.633 79,340 +52,473 0.16% 26,311,760
2015-05-28 2015-05-26 327.948 26,867 +14,058 0.05% 8,810,983
2015-05-27 2015-05-22 290.363 12,809 -1,412 0.02% 3,719,261
2015-05-26 2015-05-21 279.677 14,221 -1,736 0.03% 3,977,289
2015-05-22 2015-05-20 289.258 15,957 +3,962 0.03% 4,615,684
2015-05-21 2015-05-19 272.308 11,995 +651 0.02% 3,266,329
2015-05-20 2015-05-18 255.726 11,344 -3,094 0.02% 2,900,954
2015-05-19 2015-05-15 249.830 14,438 +272 0.03% 3,607,048
2015-05-18 2015-05-14 252.778 14,166 +705 0.03% 3,580,853
2015-05-15 2015-05-13 250.567 13,461 +2,443 0.02% 3,372,884
2015-05-14 2015-05-12 245.408 11,018 +1,737 0.02% 2,703,910
2015-05-13 2015-05-11 246.514 9,281 -14,004 0.02% 2,287,895
2015-05-12 2015-05-08 233.249 23,285 -2,605 0.04% 5,431,192
2015-05-11 2015-05-07 218.141 25,890 +271 0.05% 5,647,665
2015-05-08 2015-05-06 222.194 25,619 -488 0.05% 5,692,390
2015-05-07 2015-05-05 226.616 26,107 -760 0.05% 5,916,260
2015-05-06 2015-05-04 221.089 26,867 -22,634 0.05% 5,939,989
2015-05-05 2015-04-30 197.506 49,501 +109 0.09% 9,776,737
2015-05-04 2015-04-29 196.769 49,392 -65,512 0.09% 9,718,809
2015-04-30 2015-04-28 193.084 114,904 -39,025 0.21% 22,186,134
2015-04-29 2015-04-27 199.717 153,929 +2,225 0.28% 30,742,199
2015-04-28 2015-04-24 194.190 151,704 -31,426 0.28% 29,459,328
2015-04-27 2015-04-23 182.398 183,130 -43,802 0.34% 33,402,570
2015-04-24 2015-04-22 172.818 226,932 -759 0.42% 39,217,849
2015-04-22 2015-04-20 167.659 227,691 +379 0.42% 38,174,421
2015-04-21 2015-04-17 165.080 227,312 +1,629 0.42% 37,524,557
2015-04-20 2015-04-16 167.659 225,683 +163 0.42% 37,837,761
2015-04-17 2015-04-15 166.922 225,520 +86,680 0.42% 37,644,233
2015-04-16 2015-04-14 166.922 138,840 +84,183 0.26% 23,175,441
2015-04-15 2015-04-13 152.183 54,657 -294,995 0.10% 8,317,849
2015-04-14 2015-04-10 142.602 349,652 -9,227 0.64% 49,861,137
2015-04-13 2015-04-09 129.337 358,879 +10,150 0.66% 46,416,283
2015-04-10 2015-04-08 125.284 348,729 +543 0.64% 43,690,013
2015-04-02 2015-03-31 124.915 348,186 -5,753 0.64% 43,493,684
2015-04-01 2015-03-30 126.757 353,939 +542 0.65% 44,864,420
2015-03-31 2015-03-27 126.389 353,397 +1,629 0.65% 44,665,497
2015-03-30 2015-03-26 124.178 351,768 -1,357 0.65% 43,681,890
2015-03-27 2015-03-25 127.494 353,125 +5,156 0.65% 45,021,479
2015-03-25 2015-03-23 124.178 347,969 +5,970 0.64% 43,210,137
2015-03-24 2015-03-20 126.757 341,999 +218 0.63% 43,350,935
2015-03-23 2015-03-19 126.389 341,781 +7,707 0.63% 43,197,362
2015-03-20 2015-03-18 126.021 334,074 +2,714 0.62% 42,100,182
2015-03-19 2015-03-17 124.915 331,360 -18,237 0.61% 41,391,863
2015-03-18 2015-03-16 118.282 349,597 +2,388 0.64% 41,351,181
2015-03-17 2015-03-13 110.913 347,209 +6,350 0.64% 38,509,924
2015-03-16 2015-03-12 106.860 340,859 +15,741 0.63% 36,424,027
2015-03-13 2015-03-11 117.914 325,118 -13,895 0.60% 38,335,946
2015-03-11 2015-03-09 116.809 339,013 +868 0.62% 39,599,601
2015-03-09 2015-03-05 117.914 338,145 -108 0.62% 39,872,011
2015-03-04 2015-03-02 113.492 338,253 -163 0.62% 38,389,068
2015-03-03 2015-02-27 113.861 338,416 +54 0.62% 38,532,267
2015-03-02 2015-02-26 108.702 338,362 +271 0.62% 36,780,598
2015-02-26 2015-02-24 111.650 338,091 +20,191 0.62% 37,747,781
2015-02-24 2015-02-18 115.703 317,900 +923 0.59% 36,782,002
2015-02-23 2015-02-16 113.492 316,977 -3,636 0.58% 35,974,408
2015-02-17 2015-02-13 106.860 320,613 -1,357 0.59% 34,260,549
2015-02-13 2015-02-11 106.491 321,970 +1,085 0.59% 34,286,918
2015-02-12 2015-02-10 107.228 320,885 +1,954 0.59% 34,407,855
2015-02-11 2015-02-09 107.965 318,931 -5,210 0.59% 34,433,371
2015-02-09 2015-02-05 102.069 324,141 -1,629 0.60% 33,084,832
2015-02-06 2015-02-04 102.438 325,770 -1,085 0.60% 33,371,143
2015-02-05 2015-02-03 102.806 326,855 -2,986 0.60% 33,602,727
2015-02-04 2015-02-02 91.015 329,841 +869 0.61% 30,020,421
2015-02-03 2015-01-30 92.489 328,972 +2,877 0.61% 30,426,209
2015-02-02 2015-01-29 96.174 326,095 -326 0.60% 31,361,718
2015-01-30 2015-01-28 94.331 326,421 -977 0.60% 30,791,670
2015-01-29 2015-01-27 88.435 327,398 +3,365 0.60% 28,953,592
2015-01-27 2015-01-23 84.751 324,033 -2,171 0.60% 27,462,007
2015-01-26 2015-01-22 82.171 326,204 -1,086 0.60% 26,804,600
2015-01-23 2015-01-21 83.277 327,290 +543 0.60% 27,255,639
2015-01-22 2015-01-20 81.434 326,747 +109 0.60% 26,608,419
2015-01-21 2015-01-19 79.223 326,638 -3,528 0.60% 25,877,383
2015-01-20 2015-01-16 78.118 330,166 +434 0.61% 25,791,904
2015-01-19 2015-01-15 78.486 329,732 -6,513 0.61% 25,879,501
2015-01-16 2015-01-14 77.013 336,245 -4,831 0.62% 25,895,083
2015-01-15 2015-01-13 72.959 341,076 +2,171 0.63% 24,884,650
2015-01-14 2015-01-12 71.854 338,905 +2,063 0.62% 24,351,616
2015-01-12 2015-01-08 72.591 336,842 +2,985 0.62% 24,451,621
2015-01-09 2015-01-07 73.328 333,857 -1,086 0.62% 24,480,978
2015-01-08 2015-01-06 69.274 334,943 -2,605 0.62% 23,202,990
2015-01-07 2015-01-05 68.537 337,548 +1,249 0.62% 23,134,690
2015-01-06 2015-01-02 70.748 336,299 -543 0.62% 23,792,605
2015-01-05 2014-12-31 69.274 336,842 -1,737 0.62% 23,334,542
2014-12-30 2014-12-24 67.064 338,579 +1,357 0.62% 22,706,312
2014-12-29 2014-12-22 68.169 337,222 +5,807 0.62% 22,988,086
2014-12-22 2014-12-18 69.274 331,415 -14,383 0.61% 22,958,589
2014-12-19 2014-12-17 64.853 345,798 -543 0.64% 22,425,924
2014-12-18 2014-12-16 65.590 346,341 -271 0.64% 22,716,379
2014-12-17 2014-12-15 66.327 346,612 -1,086 0.64% 22,989,593
2014-12-12 2014-12-10 63.747 347,698 -2,442 0.64% 22,164,783
2014-12-11 2014-12-09 63.010 350,140 +814 0.65% 22,062,414
2014-12-10 2014-12-08 64.853 349,326 +1,086 0.64% 22,654,724
2014-12-09 2014-12-05 65.958 348,240 -272 0.64% 22,969,253
2014-12-08 2014-12-04 67.064 348,512 -1,248 0.64% 23,372,454
2014-12-05 2014-12-03 64.116 349,760 -1,357 0.64% 22,425,110
2014-12-03 2014-12-01 64.116 351,117 -5,699 0.65% 22,512,115
2014-12-02 2014-11-28 63.747 356,816 +6,242 0.66% 22,746,030
2014-11-28 2014-11-26 65.221 350,574 +542 0.65% 22,864,840
2014-11-27 2014-11-25 66.327 350,032 -271 0.64% 23,216,430
2014-11-25 2014-11-21 67.432 350,303 -1,140 0.65% 23,621,645
2014-11-24 2014-11-20 65.590 351,443 +3,311 0.65% 23,051,017
2014-11-20 2014-11-18 66.695 348,132 +814 0.64% 23,218,690
2014-11-19 2014-11-17 68.169 347,318 -5,156 0.64% 23,676,321
2014-11-17 2014-11-13 68.169 352,474 +543 0.65% 24,027,800
2014-11-14 2014-11-12 67.064 351,931 +1,628 0.65% 23,601,744
2014-11-13 2014-11-11 68.906 350,303 -1,085 0.65% 24,137,965
2014-11-12 2014-11-10 69.643 351,388 +1,356 0.65% 24,471,688
2014-11-10 2014-11-06 65.590 350,032 +2,986 0.64% 22,958,470
2014-11-07 2014-11-05 65.590 347,046 +6,513 0.64% 22,762,619
2014-11-06 2014-11-04 65.958 340,533 +7,056 0.63% 22,460,914
2014-11-04 2014-10-31 65.958 333,477 -5,862 0.61% 21,995,514
2014-11-03 2014-10-30 65.221 339,339 +8,142 0.63% 22,132,080
2014-10-29 2014-10-27 66.327 331,197 +542 0.61% 21,967,169
2014-10-28 2014-10-24 68.906 330,655 +543 0.61% 22,784,101
2014-10-24 2014-10-22 68.906 330,112 +2,171 0.61% 22,746,685
2014-10-23 2014-10-21 70.380 327,941 +272 0.60% 23,080,450
2014-10-20 2014-10-16 72.222 327,669 -272 0.60% 23,665,006
2014-10-15 2014-10-13 72.222 327,941 +13,407 0.60% 23,684,650
2014-10-14 2014-10-10 74.065 314,534 +20,950 0.58% 23,295,865
2014-10-13 2014-10-09 75.170 293,584 +977 0.54% 22,068,750
2014-10-10 2014-10-08 75.170 292,607 +815 0.54% 21,995,309
2014-10-09 2014-10-07 76.276 291,792 -326 0.54% 22,256,605
2014-10-08 2014-10-06 77.750 292,118 +217 0.54% 22,712,031
2014-10-07 2014-10-03 77.013 291,901 -217 0.54% 22,480,039
2014-10-06 2014-09-30 71.854 292,118 +2,551 0.54% 20,989,791
2014-10-03 2014-09-29 75.539 289,567 +63,612 0.53% 21,873,492
2014-09-30 2014-09-26 79.960 225,955 +8,142 0.42% 18,067,451
2014-09-29 2014-09-25 83.645 217,813 -1,683 0.40% 18,219,013
2014-09-26 2014-09-24 84.014 219,496 +40,165 0.40% 18,440,668
2014-09-25 2014-09-23 83.645 179,331 +3,040 0.33% 15,000,178
2014-09-24 2014-09-22 83.645 176,291 +2,442 0.32% 14,745,897
2014-09-23 2014-09-19 85.119 173,849 +923 0.32% 14,797,875
2014-09-22 2014-09-18 83.277 172,926 -6,730 0.32% 14,400,711
2014-09-19 2014-09-17 82.171 179,656 +8,792 0.33% 14,762,564
2014-09-18 2014-09-16 77.013 170,864 -1,574 0.31% 13,158,672
2014-09-17 2014-09-15 78.118 172,438 +2,063 0.32% 13,470,510
2014-09-16 2014-09-12 79.223 170,375 +58,890 0.31% 13,497,692
2014-09-15 2014-09-11 78.486 111,485 -1,791 0.21% 8,750,064
2014-09-12 2014-09-10 78.855 113,276 +1,031 0.21% 8,932,373
2014-09-11 2014-09-08 77.013 112,245 +435 0.21% 8,644,273
2014-09-10 2014-09-05 79.223 111,810 -88,146 0.21% 8,857,972
2014-09-08 2014-09-04 75.907 199,956 +543 0.37% 15,178,081
2014-09-05 2014-09-03 76.644 199,413 -18,346 0.37% 15,283,823
2014-09-04 2014-09-02 70.748 217,759 +5,645 0.40% 15,406,094
2014-09-03 2014-09-01 73.696 212,114 -17,043 0.39% 15,631,999
2014-09-02 2014-08-29 68.663 229,157 -12,405 0.42% 15,734,677
2014-09-01 2014-08-28 62.552 241,562 -7,789 0.43% 15,110,164
2014-08-29 2014-08-27 61.833 249,351 -834 0.45% 15,418,101
2014-08-28 2014-08-26 62.552 250,185 -2,615 0.45% 15,649,550
2014-08-27 2014-08-25 62.911 252,800 -9,625 0.45% 15,904,003
2014-08-26 2014-08-22 62.192 262,425 -2,336 0.47% 16,320,845
2014-08-25 2014-08-21 61.833 264,761 +556 0.48% 16,370,946
2014-08-22 2014-08-20 61.833 264,205 -5,452 0.47% 16,336,567
2014-08-21 2014-08-19 58.597 269,657 -2,170 0.48% 15,801,220
2014-08-20 2014-08-18 58.238 271,827 +223 0.49% 15,830,657
2014-08-18 2014-08-14 58.238 271,604 +4,562 0.49% 15,817,670
2014-08-14 2014-08-12 59.316 267,042 -835 0.48% 15,839,988
2014-08-13 2014-08-11 59.316 267,877 -1,669 0.48% 15,889,517
2014-08-12 2014-08-08 59.316 269,546 -1,279 0.48% 15,988,516
2014-08-11 2014-08-07 60.035 270,825 -12,295 0.49% 16,259,102
2014-08-08 2014-08-06 60.035 283,120 +23,421 0.51% 16,997,238
2014-08-07 2014-08-05 58.238 259,699 +8,457 0.47% 15,124,347
2014-08-05 2014-08-01 57.160 251,242 -9,680 0.45% 14,360,868
2014-08-04 2014-07-31 54.643 260,922 +8,790 0.47% 14,257,573
2014-08-01 2014-07-30 55.362 252,132 +2,225 0.45% 13,958,541
2014-07-31 2014-07-29 56.441 249,907 -3,338 0.45% 14,104,880
2014-07-29 2014-07-25 57.160 253,245 -278 0.46% 14,475,359
2014-07-28 2014-07-24 57.160 253,523 +3,560 0.46% 14,491,249
2014-07-24 2014-07-22 56.800 249,963 +1,836 0.45% 14,197,901
2014-07-22 2014-07-18 57.878 248,127 -2,615 0.45% 14,361,216
2014-07-21 2014-07-17 56.441 250,742 -1,390 0.45% 14,152,008
2014-07-18 2014-07-16 57.519 252,132 +1,502 0.45% 14,502,380
2014-07-17 2014-07-15 57.878 250,630 -835 0.45% 14,506,086
2014-07-16 2014-07-14 57.519 251,465 +835 0.45% 14,464,015
2014-07-15 2014-07-11 57.519 250,630 +4,117 0.45% 14,415,986
2014-07-14 2014-07-10 58.957 246,513 -4,451 0.44% 14,533,660
2014-07-11 2014-07-09 56.800 250,964 +11,182 0.45% 14,254,758
2014-07-10 2014-07-08 57.878 239,782 +7,288 0.43% 13,878,220
2014-07-09 2014-07-07 60.035 232,494 -14,576 0.42% 13,957,883
2014-07-08 2014-07-04 58.238 247,070 -4,172 0.44% 14,388,859
2014-07-07 2014-07-03 54.643 251,242 +2,392 0.45% 13,728,629
2014-07-04 2014-07-02 54.643 248,850 +723 0.45% 13,597,922
2014-07-03 2014-06-30 54.284 248,127 +8,512 0.45% 13,469,215
2014-07-02 2014-06-27 53.924 239,615 0.43% 12,921,014

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top