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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.950 503,035 +0 0.71% 980,918
2025-10-13 2025-10-09 1.990 503,035 +0 0.71% 1,001,040
2025-10-10 2025-10-08 2.000 503,035 +0 0.71% 1,006,070
2025-10-09 2025-10-06 1.950 503,035 +0 0.71% 980,918
2025-10-08 2025-10-03 1.950 503,035 +0 0.71% 980,918
2025-10-06 2025-10-02 1.950 503,035 +0 0.71% 980,918
2025-10-03 2025-09-30 1.950 503,035 +0 0.71% 980,918
2025-10-02 2025-09-29 1.950 503,035 +0 0.71% 980,918
2025-09-30 2025-09-26 1.950 503,035 +0 0.71% 980,918
2025-09-29 2025-09-25 1.950 503,035 +0 0.71% 980,918
2025-09-26 2025-09-24 1.940 503,035 +0 0.71% 975,888
2025-09-25 2025-09-23 1.940 503,035 +0 0.71% 975,888
2025-09-24 2025-09-22 1.940 503,035 +0 0.71% 975,888
2025-09-23 2025-09-19 1.950 503,035 +0 0.71% 980,918
2025-09-22 2025-09-18 1.950 503,035 +0 0.71% 980,918
2025-09-19 2025-09-17 1.950 503,035 +0 0.71% 980,918
2025-09-18 2025-09-16 1.950 503,035 +0 0.71% 980,918
2025-09-17 2025-09-15 1.950 503,035 +0 0.71% 980,918
2025-09-16 2025-09-12 1.950 503,035 +0 0.71% 980,918
2025-09-15 2025-09-11 1.950 503,035 +0 0.71% 980,918
2025-09-12 2025-09-10 1.970 503,035 +0 0.71% 990,979
2025-09-11 2025-09-09 1.970 503,035 +0 0.71% 990,979
2025-09-10 2025-09-08 1.970 503,035 +0 0.71% 990,979
2025-09-09 2025-09-05 1.960 503,035 +0 0.71% 985,949
2025-09-08 2025-09-04 1.950 503,035 +0 0.71% 980,918
2025-09-05 2025-09-03 1.960 503,035 +0 0.71% 985,949
2025-09-04 2025-09-02 1.960 503,035 +0 0.71% 985,949
2025-09-03 2025-09-01 1.960 503,035 +0 0.71% 985,949
2025-09-02 2025-08-29 1.960 503,035 +0 0.71% 985,949
2025-09-01 2025-08-28 1.960 503,035 +0 0.71% 985,949
2025-08-29 2025-08-27 1.960 503,035 +0 0.71% 985,949
2025-08-28 2025-08-26 1.980 503,035 +0 0.71% 996,009
2025-08-27 2025-08-25 1.980 503,035 +0 0.71% 996,009
2025-08-26 2025-08-22 1.950 503,035 +0 0.71% 980,918
2025-08-25 2025-08-21 1.940 503,035 +0 0.71% 975,888
2025-08-22 2025-08-20 2.000 503,035 -600 0.71% 1,006,070
2025-08-19 2025-08-15 2.000 503,635 -12,000 0.71% 1,007,270
2025-07-15 2025-07-11 2.030 515,635 -2,250 0.73% 1,046,739
2024-11-13 2024-11-11 2.010 517,885 +250 0.73% 1,040,949
2024-11-05 2024-11-01 2.090 517,635 -1,800 0.73% 1,081,857
2024-11-04 2024-10-31 1.960 519,435 -2 0.73% 1,018,093
2024-10-09 2024-10-07 1.660 519,437 +5,000 0.73% 862,265
2024-09-03 2024-08-30 1.820 514,437 +100 0.72% 936,275
2024-07-11 2024-07-09 2.200 514,337 -400 0.72% 1,131,541
2024-04-08 2024-04-03 2.560 514,737 -27 0.72% 1,317,727
2024-03-21 2024-03-19 2.520 514,764 +26,394 0.72% 1,297,205
2023-05-04 2023-05-02 3.300 488,370 -650 0.69% 1,611,621
2023-04-28 2023-04-26 3.280 489,020 +900 0.69% 1,603,986
2023-03-17 2023-03-15 3.340 488,120 -14,450 0.69% 1,630,321
2023-02-08 2023-02-06 3.580 502,570 -5,000 0.71% 1,799,201
2023-02-02 2023-01-31 3.600 507,570 -1,500 0.71% 1,827,252
2023-01-11 2023-01-09 3.540 509,070 -1,600 0.72% 1,802,108
2022-12-21 2022-12-19 3.740 510,670 -50 0.72% 1,909,906
2022-12-19 2022-12-15 3.700 510,720 -750 0.72% 1,889,664
2022-12-16 2022-12-14 3.580 511,470 -2,500 0.72% 1,831,063
2022-12-12 2022-12-08 3.460 513,970 -3,500 0.72% 1,778,336
2022-12-09 2022-12-07 3.440 517,470 -450 0.73% 1,780,097
2022-12-08 2022-12-06 3.360 517,920 -700 0.73% 1,740,211
2022-12-06 2022-12-02 3.340 518,620 -450 0.73% 1,732,191
2022-12-05 2022-12-01 3.420 519,070 -100 0.73% 1,775,219
2022-12-02 2022-11-30 3.400 519,170 -21,217 0.73% 1,765,178
2022-12-01 2022-11-29 3.200 540,387 +12,600 0.76% 1,729,238
2022-11-30 2022-11-28 3.080 527,787 +10,505 0.74% 1,625,584
2022-11-29 2022-11-25 3.140 517,282 +148,475 0.73% 1,624,265
2022-11-24 2022-11-22 3.200 368,807 -6,550 0.78% 1,180,182
2022-11-22 2022-11-18 3.260 375,357 -1,250 0.79% 1,223,664
2022-11-21 2022-11-17 3.160 376,607 -1,000 0.79% 1,190,078
2022-11-18 2022-11-16 3.100 377,607 +1,000 0.80% 1,170,582
2022-11-16 2022-11-14 2.940 376,607 -2,500 0.79% 1,107,225
2022-11-15 2022-11-11 2.960 379,107 +2,500 0.80% 1,122,157
2022-11-11 2022-11-09 3.020 376,607 -2,500 0.79% 1,137,353
2022-10-28 2022-10-26 3.333 379,107 +1,150 0.80% 1,263,690
2022-10-27 2022-10-25 3.317 377,957 -75,892 0.80% 1,253,557
2022-10-26 2022-10-24 3.333 453,849 +114 0.80% 1,512,830
2022-10-25 2022-10-21 3.667 453,735 +8,460 0.80% 1,663,695
2022-10-24 2022-10-20 4.917 445,275 +9,000 0.78% 2,189,269
2022-09-19 2022-09-15 5.500 436,275 -60 0.77% 2,399,513
2022-08-16 2022-08-12 5.500 436,335 -60 0.77% 2,399,843
2022-08-05 2022-08-03 5.083 436,395 +660 0.77% 2,218,341
2022-08-04 2022-08-02 5.083 435,735 -12,000 0.77% 2,214,986
2022-07-25 2022-07-21 5.583 447,735 +480 0.79% 2,499,854
2022-07-06 2022-07-04 5.917 447,255 +3,000 0.79% 2,646,259
2022-06-28 2022-06-24 5.833 444,255 +30,360 0.78% 2,591,488
2022-06-13 2022-06-09 6.083 413,895 -6,000 0.73% 2,517,861
2022-06-10 2022-06-08 6.500 419,895 +420 0.74% 2,729,318
2022-05-25 2022-05-23 5.750 419,475 -1,200 0.74% 2,411,981
2022-05-20 2022-05-18 5.750 420,675 -4,200 0.74% 2,418,881
2022-03-18 2022-03-16 5.583 424,875 +3,000 0.75% 2,372,219
2022-02-24 2022-02-22 5.917 421,875 -5,400 0.74% 2,496,094
2022-02-21 2022-02-17 6.083 427,275 -1,800 0.75% 2,599,256
2022-02-17 2022-02-15 6.000 429,075 +6,900 0.75% 2,574,450
2022-02-15 2022-02-11 6.083 422,175 -600 0.74% 2,568,231
2022-02-14 2022-02-10 6.167 422,775 +9,900 0.74% 2,607,113
2022-02-11 2022-02-09 6.083 412,875 +1,200 0.73% 2,511,656
2022-02-10 2022-02-08 6.000 411,675 +600 0.72% 2,470,050
2022-01-28 2022-01-26 6.167 411,075 -540 0.72% 2,534,963
2022-01-20 2022-01-18 6.250 411,615 +600 0.72% 2,572,594
2022-01-06 2022-01-04 6.333 411,015 -4,200 0.72% 2,603,095
2021-12-30 2021-12-28 6.250 415,215 +3,720 0.73% 2,595,094
2021-12-29 2021-12-24 6.250 411,495 -1,320 0.72% 2,571,844
2021-12-20 2021-12-16 6.500 412,815 -1,740 0.73% 2,683,298
2021-12-16 2021-12-14 6.417 414,555 -600 0.73% 2,660,061
2021-12-09 2021-12-07 6.583 415,155 +720 0.73% 2,733,104
2021-12-07 2021-12-03 6.833 414,435 -1,200 0.73% 2,831,973
2021-12-06 2021-12-02 6.667 415,635 +180 0.73% 2,770,900
2021-12-02 2021-11-30 6.750 415,455 -3,000 0.73% 2,804,321
2021-11-30 2021-11-26 6.667 418,455 -600 0.74% 2,789,700
2021-11-24 2021-11-22 6.833 419,055 +6,360 0.74% 2,863,543
2021-11-22 2021-11-18 7.000 412,695 +2,400 0.73% 2,888,865
2021-11-18 2021-11-16 6.833 410,295 +240 0.72% 2,803,683
2021-11-12 2021-11-10 6.833 410,055 +3,420 0.72% 2,802,043
2021-11-09 2021-11-05 7.000 406,635 -3,780 0.72% 2,846,445
2021-11-08 2021-11-04 7.167 410,415 -6,000 0.72% 2,941,308
2021-11-02 2021-10-29 6.833 416,415 +3,000 0.73% 2,845,503
2021-10-27 2021-10-25 7.000 413,415 +1,860 0.73% 2,893,905
2021-10-26 2021-10-22 7.000 411,555 -60 0.72% 2,880,885
2021-10-21 2021-10-19 7.000 411,615 +3,000 0.72% 2,881,305
2021-10-08 2021-10-06 7.000 408,615 -2,400 0.72% 2,860,305
2021-10-07 2021-10-05 7.000 411,015 +2,400 0.72% 2,877,105
2021-09-30 2021-09-28 6.917 408,615 -3,000 0.72% 2,826,254
2021-09-27 2021-09-23 7.083 411,615 -6,000 0.72% 2,915,606
2021-09-23 2021-09-20 6.833 417,615 -9,000 0.73% 2,853,703
2021-09-21 2021-09-17 7.333 426,615 +60 0.75% 3,128,510
2021-09-17 2021-09-15 7.583 426,555 -6,000 0.75% 3,234,709
2021-09-14 2021-09-10 7.750 432,555 -120 0.76% 3,352,301
2021-09-13 2021-09-09 7.750 432,675 -2,880 0.76% 3,353,231
2021-09-10 2021-09-08 7.417 435,555 +3,960 0.77% 3,230,366
2021-08-26 2021-08-24 7.417 431,595 +9,360 0.76% 3,200,996
2021-08-24 2021-08-20 7.333 422,235 +8,640 0.74% 3,096,390
2021-08-16 2021-08-12 8.333 413,595 -22,020 0.73% 3,446,625
2021-08-13 2021-08-11 7.917 435,615 +22,020 0.77% 3,448,619
2021-08-09 2021-08-05 7.000 413,595 -900 0.73% 2,895,165
2021-08-06 2021-08-04 7.167 414,495 +900 0.73% 2,970,548
2021-07-27 2021-07-23 7.250 413,595 +18,000 0.73% 2,998,564
2021-07-26 2021-07-22 8.167 395,595 -7,080 0.70% 3,230,693
2021-07-23 2021-07-21 8.083 402,675 -51,120 0.71% 3,254,956
2021-07-22 2021-07-20 8.000 453,795 +54,300 0.80% 3,630,360
2021-07-21 2021-07-19 8.333 399,495 -2,160 0.70% 3,329,125
2021-07-16 2021-07-14 7.917 401,655 -60 0.71% 3,179,769
2021-07-15 2021-07-13 8.250 401,715 -60 0.71% 3,314,149
2021-07-14 2021-07-12 7.833 401,775 -2,640 0.71% 3,147,238
2021-07-13 2021-07-09 7.667 404,415 +2,040 0.71% 3,100,515
2021-07-12 2021-07-08 7.250 402,375 -600 0.71% 2,917,219
2021-07-09 2021-07-07 7.500 402,975 -17,400 0.71% 3,022,313
2021-07-08 2021-07-06 7.167 420,375 -17,940 0.74% 3,012,688
2021-07-07 2021-07-05 8.500 438,315 -24,180 0.77% 3,725,678
2021-07-06 2021-07-02 9.833 462,495 -3,180 0.81% 4,547,868
2021-07-05 2021-06-30 7.833 465,675 +33,780 0.82% 3,647,788
2021-07-02 2021-06-29 5.833 431,895 -12,000 0.76% 2,519,388
2021-06-17 2021-06-15 5.917 443,895 -12,000 0.78% 2,626,379
2021-06-09 2021-06-07 6.000 455,895 -3,000 0.80% 2,735,370
2021-05-03 2021-04-29 6.250 458,895 +3,000 0.81% 2,868,094
2021-04-19 2021-04-15 6.083 455,895 -4,800 0.80% 2,773,361
2021-04-16 2021-04-14 6.167 460,695 +4,800 0.81% 2,840,953
2021-04-08 2021-04-01 6.167 455,895 +12,000 0.80% 2,811,353
2021-03-19 2021-03-17 6.667 443,895 +4,200 0.78% 2,959,300
2021-03-18 2021-03-16 6.667 439,695 -11,340 0.77% 2,931,300
2021-03-11 2021-03-09 6.167 451,035 -3,600 0.79% 2,781,383
2021-03-02 2021-02-26 6.333 454,635 +2,400 0.80% 2,879,355
2021-03-01 2021-02-25 6.417 452,235 +2,640 0.80% 2,901,841
2021-02-26 2021-02-24 6.250 449,595 -4,500 0.79% 2,809,969
2021-02-25 2021-02-23 6.417 454,095 +19,380 0.80% 2,913,776
2021-02-24 2021-02-22 6.000 434,715 +60 0.76% 2,608,290
2021-02-23 2021-02-19 6.000 434,655 +60 0.76% 2,607,930
2021-02-18 2021-02-16 5.917 434,595 -9,000 0.76% 2,571,354
2021-02-17 2021-02-11 5.833 443,595 -3,600 0.78% 2,587,638
2021-02-05 2021-02-03 5.833 447,195 -24,000 0.79% 2,608,638
2021-02-04 2021-02-02 5.833 471,195 -8,400 0.83% 2,748,638
2021-02-02 2021-01-29 5.750 479,595 -10,800 0.84% 2,757,671
2021-01-27 2021-01-25 5.833 490,395 -12,600 0.86% 2,860,638
2021-01-26 2021-01-22 5.833 502,995 -600 0.88% 2,934,138
2021-01-25 2021-01-21 5.833 503,595 +600 0.89% 2,937,638
2021-01-19 2021-01-15 6.000 502,995 +18,000 0.88% 3,017,970
2021-01-14 2021-01-12 6.250 484,995 -3,000 0.85% 3,031,219
2021-01-13 2021-01-11 6.250 487,995 +4,200 0.86% 3,049,969
2021-01-12 2021-01-08 6.333 483,795 +42,600 0.85% 3,064,035
2020-12-09 2020-12-07 5.750 441,195 -9,900 0.78% 2,536,871
2020-12-07 2020-12-03 5.500 451,095 +9,900 0.79% 2,481,023
2020-11-27 2020-11-25 5.750 441,195 -120 0.78% 2,536,871
2020-11-25 2020-11-23 5.417 441,315 +15,480 0.78% 2,390,456
2020-10-29 2020-10-27 5.250 425,835 +60 0.75% 2,235,634
2020-09-30 2020-09-28 5.333 425,775 +2,520 0.75% 2,270,800
2020-08-19 2020-08-17 5.750 423,255 -14,640 0.74% 2,433,716
2020-08-18 2020-08-14 5.750 437,895 -12,000 0.77% 2,517,896
2020-08-14 2020-08-12 6.083 449,895 -15,360 0.79% 2,736,861
2020-08-06 2020-08-04 5.500 465,255 +6,000 0.82% 2,558,903
2020-07-30 2020-07-28 5.500 459,255 +6,000 0.81% 2,525,903
2020-07-24 2020-07-22 5.667 453,255 -7,320 0.80% 2,568,445
2020-07-21 2020-07-17 5.750 460,575 +8,400 0.81% 2,648,306
2020-06-19 2020-06-17 6.083 452,175 +4,740 0.80% 2,750,731
2020-06-09 2020-06-05 6.250 447,435 +12,000 0.79% 2,796,469
2020-06-05 2020-06-03 6.000 435,435 -3,660 0.77% 2,612,610
2020-06-04 2020-06-02 6.167 439,095 +3,180 0.77% 2,707,753
2020-06-02 2020-05-29 6.000 435,915 +6,000 0.77% 2,615,490
2020-05-27 2020-05-25 6.250 429,915 +96,030 0.76% 2,686,969
2020-05-26 2020-05-22 6.167 333,885 -12,840 0.59% 2,058,958
2020-05-22 2020-05-20 6.583 346,725 +4,440 0.61% 2,282,606
2020-05-20 2020-05-18 6.667 342,285 +12,000 0.60% 2,281,900
2020-05-19 2020-05-15 6.750 330,285 +6,000 0.58% 2,229,424
2020-05-13 2020-05-11 6.000 324,285 +2,400 0.57% 1,945,710
2020-04-16 2020-04-14 6.500 321,885 -180 0.57% 2,092,253
2020-03-24 2020-03-20 6.417 322,065 +600 0.57% 2,066,584
2020-03-03 2020-02-28 8.333 321,465 +6,000 0.57% 2,678,875
2020-03-02 2020-02-27 8.500 315,465 -60 0.55% 2,681,453
2020-02-27 2020-02-25 8.083 315,525 -2,340 0.55% 2,550,494
2020-02-26 2020-02-24 8.083 317,865 -2,040 0.56% 2,569,409
2020-02-25 2020-02-21 8.250 319,905 +1,800 0.56% 2,639,216
2020-02-24 2020-02-20 8.833 318,105 +4,260 0.56% 2,809,928
2020-02-03 2020-01-30 8.333 313,845 +60 0.55% 2,615,375
2020-01-13 2020-01-09 8.833 313,785 -300 0.55% 2,771,768
2019-11-11 2019-11-07 9.333 314,085 +1,800 0.55% 2,931,460
2019-09-03 2019-08-30 9.667 312,285 -9,000 0.55% 3,018,755
2019-08-29 2019-08-27 10.333 321,285 +60 0.57% 3,319,945
2019-07-09 2019-07-05 12.167 321,225 +3,000 0.57% 3,908,238
2019-07-04 2019-07-02 12.000 318,225 -3,900 0.56% 3,818,700
2019-06-28 2019-06-26 11.667 322,125 -2,100 0.57% 3,758,125
2019-04-18 2019-04-16 12.333 324,225 -5,115 0.57% 3,998,775
2019-04-11 2019-04-09 12.500 329,340 +5,115 0.58% 4,116,750
2019-03-25 2019-03-21 12.833 324,225 -3,480 0.57% 4,160,888
2019-03-18 2019-03-14 13.000 327,705 +1,080 0.58% 4,260,165
2019-03-15 2019-03-13 12.833 326,625 -600 0.57% 4,191,688
2019-03-13 2019-03-11 12.500 327,225 -600 0.58% 4,090,313
2019-03-12 2019-03-08 12.667 327,825 -600 0.58% 4,152,450
2019-03-07 2019-03-05 12.833 328,425 -1,200 0.58% 4,214,788
2019-02-19 2019-02-15 13.000 329,625 +600 0.58% 4,285,125
2019-02-18 2019-02-14 13.167 329,025 +3,000 0.58% 4,332,163
2019-02-11 2019-02-04 13.833 326,025 +3,600 0.57% 4,510,013
2019-02-08 2019-01-31 13.333 322,425 +2,760 0.57% 4,299,000
2019-02-01 2019-01-30 13.667 319,665 +1,440 0.56% 4,368,755
2019-01-31 2019-01-29 13.000 318,225 +4,200 0.56% 4,136,925
2019-01-30 2019-01-28 13.167 314,025 +1,200 0.55% 4,134,663
2019-01-29 2019-01-25 14.000 312,825 -6,600 0.55% 4,379,550
2019-01-24 2019-01-22 14.000 319,425 -1,440 0.56% 4,471,950
2019-01-23 2019-01-21 14.667 320,865 +5,940 0.56% 4,706,020
2019-01-22 2019-01-18 12.167 314,925 +2,400 0.55% 3,831,588
2019-01-16 2019-01-14 11.500 312,525 -9,060 0.55% 3,594,038
2018-12-19 2018-12-17 11.495 321,585 -4,799 0.57% 3,696,651
2018-11-09 2018-11-07 11.331 326,384 -3,350 0.57% 3,698,219
2018-10-31 2018-10-29 10.181 329,734 -5,480 0.57% 3,357,145
2018-10-30 2018-10-26 10.510 335,214 -12,788 0.58% 3,523,033
2018-07-12 2018-07-10 12.480 348,002 -4,811 0.60% 4,343,201
2018-07-03 2018-06-28 12.809 352,813 +4,811 0.61% 4,519,119
2018-06-29 2018-06-27 12.809 348,002 -13,275 0.60% 4,457,496
2018-06-22 2018-06-20 13.137 361,277 -609 0.63% 4,746,188
2018-06-21 2018-06-19 12.973 361,886 -11,083 0.63% 4,694,761
2018-06-07 2018-06-05 13.630 372,969 -1,340 0.65% 5,083,531
2018-06-06 2018-06-04 13.466 374,309 -6,090 0.65% 5,040,328
2018-06-05 2018-06-01 13.466 380,399 +305 0.66% 5,122,334
2018-06-04 2018-05-31 13.630 380,094 +10,961 0.66% 5,180,644
2018-05-18 2018-05-16 13.301 369,133 +6,090 0.64% 4,910,012
2018-05-15 2018-05-11 13.630 363,043 +6,089 0.63% 4,948,240
2018-05-11 2018-05-09 13.137 356,954 +6,090 0.62% 4,689,396
2018-05-10 2018-05-08 13.466 350,864 +3,105 0.61% 4,724,625
2018-03-23 2018-03-21 13.794 347,759 +12,179 0.60% 4,797,029
2018-03-22 2018-03-20 13.958 335,580 -6,089 0.58% 4,684,138
2018-03-21 2018-03-19 13.958 341,669 -6,090 0.59% 4,769,130
2018-03-20 2018-03-16 14.123 347,759 -12,179 0.60% 4,911,244
2018-03-16 2018-03-14 13.958 359,938 -2,436 0.62% 5,024,135
2018-03-15 2018-03-13 13.794 362,374 -608 0.63% 4,998,630
2018-03-13 2018-03-09 14.123 362,982 +2,435 0.63% 5,126,231
2018-03-08 2018-03-06 13.958 360,547 -2,984 0.62% 5,032,635
2018-02-22 2018-02-20 13.958 363,531 +2,984 0.63% 5,074,287
2018-02-21 2018-02-15 13.958 360,547 +4,872 0.62% 5,032,635
2018-02-13 2018-02-09 13.958 355,675 -305 0.62% 4,964,630
2018-02-09 2018-02-07 14.123 355,980 -12,179 0.62% 5,027,345
2018-02-08 2018-02-06 14.287 368,159 -3,653 0.64% 5,259,801
2018-02-07 2018-02-05 15.108 371,812 -1,218 0.64% 5,617,277
2018-02-06 2018-02-02 15.272 373,030 -4,872 0.65% 5,696,936
2018-02-05 2018-02-01 15.436 377,902 -5,785 0.65% 5,833,399
2018-02-02 2018-01-31 15.108 383,687 -4,567 0.66% 5,796,683
2018-02-01 2018-01-30 15.272 388,254 +974 0.67% 5,929,438
2018-01-30 2018-01-26 14.944 387,280 -3,045 0.67% 5,787,368
2018-01-24 2018-01-22 14.779 390,325 -913 0.68% 5,768,774
2018-01-19 2018-01-17 14.451 391,238 +1,218 0.68% 5,653,773
2018-01-17 2018-01-15 14.123 390,020 -1,218 0.68% 5,508,077
2018-01-10 2018-01-08 13.958 391,238 +365 0.68% 5,461,030
2018-01-09 2018-01-05 14.123 390,873 -3,044 0.68% 5,520,123
2018-01-08 2018-01-04 13.794 393,917 -305 0.68% 5,433,737
2017-11-27 2017-11-23 14.123 394,222 -4,872 0.68% 5,567,420
2017-11-24 2017-11-22 14.287 399,094 +9,926 0.69% 5,701,762
2017-11-17 2017-11-15 14.287 389,168 -1,217 0.67% 5,559,952
2017-11-10 2017-11-08 14.451 390,385 -3,045 0.68% 5,641,446
2017-10-30 2017-10-26 14.944 393,430 +9,134 0.68% 5,879,271
2017-10-27 2017-10-25 14.779 384,296 +5,298 0.67% 5,679,669
2017-10-24 2017-10-20 14.944 378,998 +7,307 0.66% 5,663,605
2017-10-23 2017-10-19 14.779 371,691 -12,909 0.64% 5,493,374
2017-10-20 2017-10-18 15.436 384,600 -2,436 0.67% 5,936,791
2017-10-19 2017-10-17 15.436 387,036 +1,948 0.67% 5,974,394
2017-10-18 2017-10-16 14.779 385,088 -3,653 0.67% 5,691,374
2017-10-03 2017-09-28 14.615 388,741 -3,045 0.67% 5,681,526
2017-09-14 2017-09-12 14.451 391,786 -1,096 0.68% 5,661,692
2017-09-05 2017-09-01 14.944 392,882 -3,045 0.68% 5,871,082
2017-08-31 2017-08-29 14.779 395,927 -3,045 0.69% 5,851,568
2017-08-17 2017-08-15 15.108 398,972 +3,045 0.69% 6,027,606
2017-08-15 2017-08-11 15.765 395,927 -6,090 0.69% 6,241,673
2017-08-08 2017-08-04 16.257 402,017 +4,872 0.70% 6,535,732
2017-08-03 2017-08-01 16.586 397,145 -6,089 0.69% 6,586,961
2017-08-02 2017-07-31 16.422 403,234 -670 0.70% 6,621,735
2017-07-31 2017-07-27 16.586 403,904 -7,430 0.70% 6,699,065
2017-07-27 2017-07-25 16.750 411,334 -2,009 0.71% 6,889,845
2017-07-26 2017-07-24 16.914 413,343 +122 0.72% 6,991,373
2017-07-25 2017-07-21 16.914 413,221 -1,340 0.72% 6,989,309
2017-07-24 2017-07-20 16.750 414,561 +183 0.72% 6,943,897
2017-07-20 2017-07-18 16.750 414,378 +182 0.72% 6,940,832
2017-07-19 2017-07-17 16.914 414,196 -2,923 0.72% 7,005,800
2017-07-18 2017-07-14 16.914 417,119 +122 0.72% 7,055,241
2017-07-17 2017-07-13 16.914 416,997 -3,714 0.72% 7,053,177
2017-07-14 2017-07-12 16.750 420,711 -8,100 0.73% 7,046,909
2017-07-13 2017-07-11 16.750 428,811 +61 0.74% 7,182,584
2017-07-12 2017-07-10 16.750 428,750 +366 0.74% 7,181,563
2017-07-11 2017-07-07 16.750 428,384 +61 0.74% 7,175,432
2017-07-07 2017-07-05 17.078 428,323 +669 0.74% 7,315,085
2017-07-06 2017-07-04 16.914 427,654 -2,070 0.74% 7,233,432
2017-07-05 2017-07-03 17.078 429,724 +2,740 0.74% 7,339,012
2017-07-03 2017-06-29 17.078 426,984 -3,044 0.74% 7,292,217
2017-06-30 2017-06-28 16.914 430,028 -2,984 0.75% 7,273,586
2017-06-29 2017-06-27 16.750 433,012 +2,740 0.75% 7,252,951
2017-06-28 2017-06-26 17.078 430,272 +2,070 0.75% 7,348,371
2017-06-27 2017-06-23 16.914 428,202 +183 0.74% 7,242,701
2017-06-26 2017-06-22 17.078 428,019 +4,141 0.74% 7,309,893
2017-06-23 2017-06-21 17.735 423,878 -11,875 0.73% 7,517,601
2017-06-22 2017-06-20 16.750 435,753 +61 0.76% 7,298,863
2017-06-21 2017-06-19 16.750 435,692 +122 0.76% 7,297,841
2017-06-20 2017-06-16 16.750 435,570 -1,096 0.75% 7,295,798
2017-06-15 2017-06-13 16.750 436,666 +61 0.76% 7,314,156
2017-06-14 2017-06-12 16.914 436,605 +731 0.76% 7,384,831
2017-06-13 2017-06-09 16.914 435,874 -1,157 0.76% 7,372,467
2017-06-09 2017-06-07 16.750 437,031 +23,992 0.76% 7,320,269
2017-06-08 2017-06-06 16.914 413,039 -7,490 0.72% 6,986,231
2017-06-07 2017-06-05 16.586 420,529 +2,862 0.73% 6,974,803
2017-06-06 2017-06-02 16.422 417,667 +61 0.72% 6,858,747
2017-06-05 2017-06-01 16.422 417,606 +122 0.72% 6,857,746
2017-06-01 2017-05-29 16.586 417,484 +61 0.72% 6,924,300
2017-05-31 2017-05-26 16.586 417,423 -61 0.72% 6,923,288
2017-05-29 2017-05-25 16.750 417,484 +1,522 0.72% 6,992,857
2017-05-26 2017-05-24 16.750 415,962 +61 0.72% 6,967,364
2017-05-25 2017-05-23 16.422 415,901 -2,253 0.72% 6,829,747
2017-05-24 2017-05-22 16.586 418,154 +61 0.72% 6,935,412
2017-05-23 2017-05-19 16.586 418,093 +183 0.72% 6,934,400
2017-05-22 2017-05-18 16.586 417,910 -1,644 0.72% 6,931,365
2017-05-19 2017-05-17 16.586 419,554 +121 0.73% 6,958,632
2017-05-18 2017-05-16 16.750 419,433 +61 0.73% 7,025,503
2017-05-17 2017-05-15 16.914 419,372 +487 0.73% 7,093,348
2017-05-12 2017-05-10 17.078 418,885 +1,097 0.73% 7,153,899
2017-05-11 2017-05-09 17.078 417,788 +2,009 0.72% 7,135,164
2017-05-09 2017-05-05 17.407 415,779 +2,010 0.72% 7,237,408
2017-05-05 2017-05-02 17.407 413,769 +365 0.72% 7,202,420
2017-05-04 2017-04-28 17.407 413,404 -3,654 0.72% 7,196,067
2017-05-02 2017-04-27 17.571 417,058 +1,340 0.72% 7,328,159
2017-04-28 2017-04-26 17.735 415,718 +1,096 0.72% 7,372,881
2017-04-27 2017-04-25 17.407 414,622 +4,080 0.72% 7,217,268
2017-04-13 2017-04-11 17.078 410,542 +974 0.71% 7,011,413
2017-04-06 2017-04-03 16.750 409,568 -609 0.71% 6,860,264
2017-04-05 2017-03-31 17.078 410,177 -14,614 0.71% 7,005,180
2017-04-03 2017-03-30 17.243 424,791 +3,349 0.74% 7,324,521
2017-03-31 2017-03-29 17.571 421,442 -6,090 0.73% 7,405,190
2017-03-30 2017-03-28 17.900 427,532 +914 0.74% 7,652,613
2017-03-28 2017-03-24 18.228 426,618 -5,420 0.74% 7,776,368
2017-03-27 2017-03-23 17.900 432,038 +2,436 0.75% 7,733,268
2017-03-24 2017-03-22 17.735 429,602 -426 0.74% 7,619,118
2017-03-23 2017-03-21 17.900 430,028 -1,706 0.75% 7,697,290
2017-03-20 2017-03-16 18.064 431,734 -1,826 0.75% 7,798,724
2017-03-17 2017-03-15 17.900 433,560 -12,788 0.75% 7,760,511
2017-03-16 2017-03-14 18.064 446,348 -1,523 0.77% 8,062,708
2017-03-15 2017-03-13 18.064 447,871 -4,871 0.78% 8,090,219
2017-03-10 2017-03-08 18.228 452,742 +1,765 0.78% 8,252,555
2017-03-09 2017-03-07 17.571 450,977 -1,217 0.78% 7,924,152
2017-03-07 2017-03-03 17.571 452,194 +6,881 0.78% 7,945,536
2017-03-06 2017-03-02 18.392 445,313 -3,045 0.77% 8,190,267
2017-03-02 2017-02-28 18.228 448,358 +1,218 0.78% 8,172,643
2017-03-01 2017-02-27 18.556 447,140 -3,045 0.77% 8,297,296
2017-02-27 2017-02-23 18.885 450,185 +1,583 0.78% 8,501,655
2017-02-23 2017-02-21 18.885 448,602 -2,740 0.78% 8,471,761
2017-02-22 2017-02-20 19.049 451,342 -1,827 0.78% 8,597,623
2017-02-21 2017-02-17 18.721 453,169 +4,263 0.79% 8,483,590
2017-02-20 2017-02-16 19.542 448,906 -29,656 0.78% 8,772,371
2017-02-17 2017-02-15 20.034 478,562 -4,872 0.83% 9,587,661
2017-02-16 2017-02-14 20.363 483,434 +59,495 0.84% 9,844,043
2017-02-15 2017-02-13 19.542 423,939 -17,112 0.73% 8,284,475
2017-02-14 2017-02-10 19.377 441,051 +5,177 0.76% 8,546,444
2017-02-13 2017-02-09 18.721 435,874 +609 0.76% 8,159,818
2017-02-10 2017-02-08 18.556 435,265 +1,461 0.75% 8,076,939
2017-02-09 2017-02-07 18.228 433,804 -2,740 0.75% 7,907,354
2017-02-08 2017-02-06 17.900 436,544 -4,263 0.76% 7,813,924
2017-02-07 2017-02-03 18.064 440,807 -17,355 0.76% 7,962,617
2017-02-03 2017-02-01 17.078 458,162 +3,045 0.79% 7,824,688
2017-02-02 2017-01-27 17.571 455,117 -15,103 0.79% 7,996,897
2017-02-01 2017-01-25 16.257 470,220 -5,237 0.81% 7,644,533
2017-01-19 2017-01-17 16.093 475,457 +3,045 0.82% 7,651,595
2017-01-17 2017-01-13 16.422 472,412 +6,090 0.82% 7,757,746
2017-01-13 2017-01-11 16.586 466,322 +3,532 0.81% 7,734,316
2017-01-09 2017-01-05 16.093 462,790 +1,827 0.80% 7,447,743
2017-01-06 2017-01-04 16.257 460,963 +2,801 0.80% 7,494,038
2017-01-05 2017-01-03 16.422 458,162 -1,827 0.79% 7,523,739
2017-01-04 2016-12-30 16.750 459,989 +183 0.80% 7,704,816
2017-01-03 2016-12-29 16.093 459,806 +5,480 0.80% 7,399,721
2016-12-30 2016-12-28 15.929 454,326 +5,359 0.79% 7,236,923
2016-12-28 2016-12-22 15.929 448,967 -122 0.78% 7,151,560
2016-12-22 2016-12-20 15.765 449,089 -791 0.78% 7,079,756
2016-12-21 2016-12-19 16.093 449,880 +730 0.78% 7,239,981
2016-12-20 2016-12-16 15.600 449,150 +731 0.78% 7,006,960
2016-12-16 2016-12-14 15.436 448,419 +3,532 0.78% 6,921,919
2016-12-14 2016-12-12 15.108 444,887 -2,070 0.77% 6,721,283
2016-12-13 2016-12-09 15.436 446,957 -2,984 0.77% 6,899,351
2016-12-12 2016-12-08 15.600 449,941 -6,090 0.78% 7,019,300
2016-12-09 2016-12-07 15.436 456,031 +1,583 0.79% 7,039,420
2016-12-01 2016-11-29 16.914 454,448 +366 0.79% 7,686,631
2016-11-28 2016-11-24 16.586 454,082 -244 0.79% 7,531,306
2016-11-25 2016-11-23 16.750 454,326 -3,045 0.79% 7,609,961
2016-11-24 2016-11-22 16.586 457,371 +39,643 0.79% 7,585,857
2016-11-23 2016-11-21 18.064 417,728 -4,567 0.72% 7,545,724
2016-11-22 2016-11-18 17.900 422,295 -9,926 0.73% 7,558,873
2016-11-21 2016-11-17 17.900 432,221 -1,096 0.75% 7,736,544
2016-11-18 2016-11-16 18.556 433,317 +1,644 0.75% 8,040,792
2016-11-17 2016-11-15 18.556 431,673 -33,979 0.75% 8,010,285
2016-11-16 2016-11-14 19.213 465,652 -23,810 0.81% 8,946,681
2016-11-15 2016-11-11 18.064 489,462 +26,733 0.85% 8,841,507
2016-11-14 2016-11-10 18.721 462,729 -11,571 0.80% 8,662,559
2016-11-11 2016-11-09 17.900 474,300 +136,041 0.82% 8,489,738
2016-11-10 2016-11-08 16.914 338,259 -63,392 0.59% 5,721,386
2016-11-08 2016-11-04 14.123 401,651 +3,166 0.70% 5,672,336
2016-11-04 2016-11-02 14.287 398,485 -365 0.69% 5,693,061
2016-11-03 2016-11-01 14.287 398,850 -4,445 0.69% 5,698,276
2016-10-31 2016-10-27 14.287 403,295 -12,179 0.70% 5,761,781
2016-10-28 2016-10-26 14.615 415,474 -6,090 0.72% 6,072,234
2016-10-26 2016-10-24 14.779 421,564 -3,958 0.73% 6,230,468
2016-10-25 2016-10-20 14.944 425,522 -122 0.74% 6,358,842
2016-10-19 2016-10-17 14.779 425,644 -3,410 0.74% 6,290,768
2016-10-18 2016-10-14 14.779 429,054 -10,048 0.74% 6,341,166
2016-10-17 2016-10-13 14.779 439,102 -3,166 0.76% 6,489,669
2016-10-14 2016-10-12 14.779 442,268 +669 0.77% 6,536,461
2016-10-13 2016-10-11 15.108 441,599 -3,653 0.77% 6,671,608
2016-10-12 2016-10-07 15.272 445,252 +12,179 0.77% 6,799,915
2016-10-11 2016-10-06 15.272 433,073 -244 0.75% 6,613,916
2016-10-04 2016-09-30 15.108 433,317 +183 0.75% 6,546,485
2016-10-03 2016-09-29 15.272 433,134 -609 0.75% 6,614,848
2016-09-30 2016-09-28 15.272 433,743 -14,615 0.75% 6,624,149
2016-09-29 2016-09-27 15.108 448,358 -6,090 0.78% 6,773,722
2016-09-28 2016-09-26 15.108 454,448 -304 0.79% 6,865,729
2016-09-27 2016-09-23 15.108 454,752 -1,827 0.79% 6,870,322
2016-09-26 2016-09-22 15.272 456,579 -3,897 0.79% 6,972,901
2016-09-22 2016-09-20 15.436 460,476 +25,515 0.80% 7,108,034
2016-09-19 2016-09-14 15.108 434,961 -1,766 0.75% 6,571,323
2016-09-15 2016-09-13 14.451 436,727 +670 0.76% 6,311,133
2016-09-14 2016-09-12 14.779 436,057 +15,833 0.76% 6,444,666
2016-09-13 2016-09-09 15.272 420,224 +670 0.73% 6,417,686
2016-09-12 2016-09-08 15.600 419,554 +8,160 0.73% 6,545,248
2016-09-09 2016-09-07 15.765 411,394 +16,868 0.71% 6,485,505
2016-09-08 2016-09-06 15.108 394,526 +974 0.68% 5,960,437
2016-09-07 2016-09-05 15.272 393,552 -18,269 0.68% 6,010,349
2016-09-06 2016-09-02 14.779 411,821 +34,711 0.71% 6,086,472
2016-09-05 2016-09-01 14.779 377,110 +36,415 0.65% 5,573,464
2016-09-02 2016-08-31 14.451 340,695 +34,345 0.59% 4,923,377
2016-08-31 2016-08-29 13.630 306,350 +6,090 0.53% 4,175,520
2016-08-30 2016-08-26 13.794 300,260 -609 0.52% 4,141,822
2016-08-25 2016-08-23 13.630 300,869 -183 0.52% 4,100,815
2016-08-22 2016-08-18 13.466 301,052 +228 0.52% 4,053,872
2016-08-18 2016-08-16 13.794 300,824 +365 0.52% 4,149,602
2016-08-16 2016-08-12 13.958 300,459 +1,218 0.52% 4,193,907
2016-08-15 2016-08-11 14.123 299,241 -1,583 0.52% 4,226,046
2016-08-12 2016-08-10 13.958 300,824 -5,420 0.52% 4,199,002
2016-08-11 2016-08-09 14.123 306,244 +3,045 0.53% 4,324,946
2016-08-10 2016-08-08 14.123 303,199 -2,862 0.53% 4,281,943
2016-08-09 2016-08-05 13.794 306,061 +2,010 0.53% 4,221,841
2016-08-04 2016-08-01 13.466 304,051 +1,766 0.53% 4,094,255
2016-08-03 2016-07-29 13.630 302,285 -5,177 0.52% 4,120,115
2016-08-01 2016-07-28 13.958 307,462 -76,606 0.53% 4,291,657
2016-07-29 2016-07-27 14.287 384,068 -10,474 0.67% 5,487,089
2016-07-28 2016-07-26 14.451 394,542 -41,714 0.68% 5,701,519
2016-07-27 2016-07-25 14.615 436,256 +128,551 0.76% 6,375,967
2016-07-19 2016-07-15 13.466 307,705 -1,096 0.53% 4,143,459
2016-07-18 2016-07-14 13.630 308,801 +913 0.54% 4,208,927
2016-07-12 2016-07-08 13.794 307,888 +1,157 0.53% 4,247,043
2016-07-11 2016-07-07 14.123 306,731 +5,359 0.53% 4,331,824
2016-07-08 2016-07-06 12.809 301,372 -792 0.52% 3,860,221
2016-07-07 2016-07-05 12.809 302,164 +9,744 0.52% 3,870,365
2016-07-06 2016-07-04 12.645 292,420 -183 0.51% 3,697,536
2016-07-04 2016-06-29 11.495 292,603 +2,984 0.51% 3,363,500
2016-06-30 2016-06-28 11.331 289,619 +609 0.50% 3,281,639
2016-06-17 2016-06-15 11.988 289,010 +6,089 0.50% 3,464,578
2016-06-15 2016-06-13 12.152 282,921 -304 0.49% 3,438,045
2016-06-08 2016-06-06 12.480 283,225 -6,090 0.49% 3,534,759
2016-06-02 2016-05-31 12.645 289,315 -1,827 0.50% 3,658,275
2016-06-01 2016-05-30 12.480 291,142 +9,135 0.50% 3,633,566
2016-05-24 2016-05-20 12.645 282,007 +2,679 0.49% 3,565,868
2016-05-23 2016-05-19 12.316 279,328 -2,436 0.48% 3,440,253
2016-05-20 2016-05-18 12.480 281,764 +2,436 0.49% 3,516,525
2016-05-19 2016-05-17 12.973 279,328 -6,150 0.48% 3,623,733
2016-05-18 2016-05-16 12.480 285,478 -6,090 0.49% 3,562,877
2016-05-16 2016-05-12 13.137 291,568 +9,135 0.51% 3,830,403
2016-05-12 2016-05-10 17.735 282,433 -5,055 0.49% 5,009,032
2016-05-11 2016-05-09 17.078 287,488 +792 0.50% 4,909,844
2016-05-10 2016-05-06 18.064 286,696 +670 0.50% 5,178,798
2016-05-09 2016-05-05 20.363 286,026 -1,827 0.50% 5,824,275
2016-05-03 2016-04-28 21.348 287,853 -22,044 0.50% 6,145,097
2016-04-29 2016-04-27 20.691 309,897 -9,744 0.54% 6,412,134
2016-04-28 2016-04-26 20.855 319,641 -3,105 0.55% 6,666,238
2016-04-27 2016-04-25 20.691 322,746 -2,132 0.56% 6,677,994
2016-04-25 2016-04-21 20.855 324,878 -852 0.56% 6,775,458
2016-04-22 2016-04-20 21.020 325,730 +731 0.56% 6,846,717
2016-04-21 2016-04-19 21.512 324,999 -3,411 0.56% 6,991,461
2016-04-20 2016-04-18 21.676 328,410 -8,403 0.57% 7,118,770
2016-04-19 2016-04-15 20.527 336,813 +10,048 0.58% 6,913,747
2016-04-18 2016-04-14 19.870 326,765 +6,272 0.57% 6,492,853
2016-04-15 2016-04-13 20.199 320,493 +791 0.56% 6,473,487
2016-04-14 2016-04-12 19.542 319,702 +975 0.55% 6,247,510
2016-04-13 2016-04-11 20.034 318,727 +3,166 0.55% 6,385,477
2016-04-11 2016-04-07 19.706 315,561 +609 0.55% 6,218,408
2016-04-07 2016-04-05 19.870 314,952 -1,218 0.55% 6,258,127
2016-04-06 2016-04-01 20.199 316,170 +7,003 0.55% 6,386,169
2016-04-05 2016-03-31 20.855 309,167 +3,654 0.54% 6,447,799
2016-04-01 2016-03-30 20.527 305,513 +3,045 0.53% 6,271,253
2016-03-31 2016-03-29 20.527 302,468 +1,157 0.52% 6,208,749
2016-03-30 2016-03-24 21.184 301,311 +3,106 0.52% 6,382,919
2016-03-29 2016-03-23 21.348 298,205 +121 0.52% 6,366,092
2016-03-23 2016-03-21 21.676 298,084 +6,090 0.52% 6,461,409
2016-03-22 2016-03-18 21.841 291,994 +4,872 0.51% 6,377,349
2016-03-21 2016-03-17 21.841 287,122 +4,871 0.50% 6,270,942
2016-03-17 2016-03-15 22.005 282,251 -3,045 0.49% 6,210,906
2016-03-16 2016-03-14 22.005 285,296 +1,218 0.49% 6,277,911
2016-03-14 2016-03-10 21.512 284,078 +1,218 0.49% 6,111,158
2016-03-11 2016-03-09 21.841 282,860 +3,045 0.49% 6,177,857
2016-03-10 2016-03-08 21.841 279,815 +1,218 0.48% 6,111,352
2016-03-09 2016-03-07 22.333 278,597 +1,218 0.48% 6,222,000
2016-03-08 2016-03-04 22.498 277,379 +6,394 0.48% 6,240,348
2016-03-07 2016-03-03 23.319 270,985 -1,157 0.47% 6,318,998
2016-03-04 2016-03-02 23.154 272,142 -2,314 0.47% 6,301,288
2016-03-03 2016-03-01 21.841 274,456 +5,724 0.48% 5,994,307
2016-03-02 2016-02-29 22.333 268,732 +5,541 0.47% 6,001,681
2016-03-01 2016-02-26 22.498 263,191 +7,064 0.46% 5,921,152
2016-02-29 2016-02-25 22.169 256,127 -5,724 0.44% 5,678,110
2016-02-26 2016-02-24 22.333 261,851 +12,362 0.45% 5,848,006
2016-02-25 2016-02-23 22.333 249,489 +974 0.43% 5,571,921
2016-02-23 2016-02-19 22.333 248,515 +26,185 0.43% 5,550,168
2016-02-22 2016-02-18 22.498 222,330 +21,923 0.39% 5,001,880
2016-02-19 2016-02-17 21.841 200,407 +4,202 0.35% 4,377,026
2016-02-18 2016-02-16 21.841 196,205 +12,179 0.34% 4,285,252
2016-02-17 2016-02-15 21.841 184,026 -6,699 0.32% 4,019,254
2016-02-16 2016-02-12 21.348 190,725 -1,522 0.33% 4,071,605
2016-02-12 2016-02-05 22.333 192,247 -7,064 0.33% 4,293,516
2016-02-11 2016-02-04 21.348 199,311 -1,218 0.35% 4,254,899
2016-02-05 2016-02-03 21.184 200,529 +9,804 0.35% 4,247,971
2016-02-04 2016-02-02 20.855 190,725 -4,871 0.33% 3,977,645
2016-02-03 2016-02-01 20.199 195,596 +39,521 0.34% 3,950,752
2016-02-02 2016-01-29 18.392 156,075 -21,314 0.27% 2,870,556
2016-01-26 2016-01-22 14.287 177,389 +12,606 0.31% 2,534,315
2016-01-25 2016-01-21 13.958 164,783 -1,827 0.29% 2,300,096
2016-01-20 2016-01-18 15.272 166,610 +4,871 0.29% 2,544,478
2016-01-19 2016-01-15 14.451 161,739 -2,435 0.28% 2,337,287
2016-01-18 2016-01-14 14.451 164,174 +2,435 0.28% 2,372,475
2016-01-11 2016-01-07 14.451 161,739 -2,679 0.28% 2,337,287
2016-01-07 2016-01-05 14.615 164,418 -6,455 0.28% 2,403,001
2016-01-06 2016-01-04 14.615 170,873 +1,827 0.30% 2,497,342
2016-01-04 2015-12-29 15.436 169,046 -6,090 0.29% 2,609,440
2015-12-30 2015-12-28 15.600 175,136 -5,297 0.30% 2,732,207
2015-12-29 2015-12-24 16.257 180,433 +1,217 0.31% 2,933,363
2015-12-28 2015-12-22 16.750 179,216 +25,150 0.31% 3,001,868
2015-12-22 2015-12-18 15.929 154,066 +4,141 0.27% 2,454,105
2015-12-21 2015-12-17 15.272 149,925 +12,240 0.26% 2,289,663
2015-12-18 2015-12-16 15.929 137,685 -4,871 0.24% 2,193,174
2015-12-17 2015-12-15 16.422 142,556 +13,884 0.25% 2,340,993
2015-12-14 2015-12-10 14.123 128,672 +2,923 0.22% 1,817,177
2015-12-10 2015-12-08 14.123 125,749 +3,166 0.22% 1,775,896
2015-12-04 2015-12-02 14.779 122,583 +6,090 0.21% 1,811,705
2015-12-01 2015-11-27 14.287 116,493 -23,749 0.20% 1,664,308
2015-11-23 2015-11-19 15.436 140,242 +730 0.24% 2,164,814
2015-11-13 2015-11-11 15.600 139,512 -15,224 0.24% 2,176,456
2015-11-12 2015-11-10 15.765 154,736 +17,599 0.27% 2,439,368
2015-11-05 2015-11-03 13.958 137,137 +61 0.24% 1,914,204
2015-11-04 2015-11-02 14.287 137,076 -19,486 0.24% 1,958,373
2015-11-02 2015-10-29 15.436 156,562 +1,826 0.27% 2,416,734
2015-10-28 2015-10-26 16.257 154,736 -1,826 0.27% 2,515,598
2015-10-26 2015-10-22 16.093 156,562 -609 0.27% 2,519,574
2015-10-22 2015-10-19 16.257 157,171 -609 0.27% 2,555,184
2015-10-20 2015-10-16 16.093 157,780 +1,218 0.27% 2,539,175
2015-10-19 2015-10-15 16.257 156,562 -2,436 0.27% 2,545,284
2015-10-15 2015-10-13 17.078 158,998 +3,045 0.28% 2,715,436
2015-10-14 2015-10-12 16.914 155,953 +5,176 0.27% 2,637,823
2015-10-13 2015-10-09 17.243 150,777 +5,480 0.26% 2,599,795
2015-10-09 2015-10-07 17.407 145,297 +914 0.25% 2,529,165
2015-10-08 2015-10-06 17.407 144,383 +9,439 0.25% 2,513,255
2015-09-30 2015-09-25 16.422 134,944 +4,871 0.23% 2,215,992
2015-09-29 2015-09-24 16.586 130,073 -7,125 0.23% 2,157,363
2015-09-25 2015-09-23 16.586 137,198 -10,839 0.24% 2,275,536
2015-09-24 2015-09-22 16.914 148,037 +17,964 0.26% 2,503,930
2015-09-21 2015-09-17 16.914 130,073 -3,045 0.23% 2,200,083
2015-09-17 2015-09-15 17.078 133,118 +4,872 0.23% 2,273,447
2015-09-16 2015-09-14 16.914 128,246 -3,045 0.22% 2,169,181
2015-09-15 2015-09-11 17.735 131,291 +5,481 0.23% 2,328,485
2015-09-14 2015-09-10 17.407 125,810 -609 0.22% 2,189,957
2015-09-11 2015-09-09 17.735 126,419 +8,221 0.22% 2,242,078
2015-09-10 2015-09-08 18.064 118,198 +609 0.21% 2,135,096
2015-09-09 2015-09-07 17.900 117,589 -1,218 0.20% 2,104,785
2015-09-08 2015-09-04 16.750 118,807 +2,436 0.21% 1,990,017
2015-09-07 2015-09-02 18.392 116,371 -4,872 0.20% 2,140,314
2015-09-04 2015-09-01 17.243 121,243 -8,038 0.21% 2,090,550
2015-09-02 2015-08-31 18.228 129,281 +3,775 0.22% 2,356,526
2015-09-01 2015-08-28 14.451 125,506 +3,045 0.22% 1,813,685
2015-08-31 2015-08-27 14.779 122,461 -18,390 0.21% 1,809,902
2015-08-27 2015-08-25 14.779 140,851 -5,420 0.24% 2,081,695
2015-08-26 2015-08-24 13.466 146,271 -2,436 0.25% 1,969,639
2015-08-25 2015-08-21 14.287 148,707 +19,548 0.26% 2,124,542
2015-08-20 2015-08-18 17.243 129,159 -3,045 0.22% 2,227,043
2015-08-19 2015-08-17 17.243 132,204 -3,289 0.23% 2,279,547
2015-08-17 2015-08-13 18.064 135,493 -6,089 0.24% 2,447,508
2015-08-14 2015-08-12 17.900 141,582 -3,288 0.25% 2,534,248
2015-08-13 2015-08-11 19.213 144,870 +11,204 0.25% 2,783,421
2015-08-12 2015-08-10 19.870 133,666 +7,308 0.23% 2,655,957
2015-08-11 2015-08-07 18.556 126,358 -3,045 0.22% 2,344,746
2015-08-10 2015-08-06 18.392 129,403 +3,045 0.22% 2,380,000
2015-08-07 2015-08-05 18.885 126,358 -1,218 0.22% 2,386,246
2015-08-06 2015-08-04 18.392 127,576 -1,218 0.22% 2,346,398
2015-08-05 2015-08-03 17.735 128,794 -6,090 0.22% 2,284,199
2015-08-04 2015-07-31 19.377 134,884 -7,246 0.23% 2,613,708
2015-08-03 2015-07-30 19.870 142,130 -29,656 0.25% 2,824,137
2015-07-31 2015-07-29 22.169 171,786 +39,521 0.30% 3,808,344
2015-07-30 2015-07-28 21.020 132,265 +5,298 0.23% 2,780,158
2015-07-29 2015-07-27 20.199 126,967 -19,913 0.22% 2,564,547
2015-07-28 2015-07-24 19.377 146,880 -69,969 0.26% 2,846,160
2015-07-27 2015-07-23 17.735 216,849 +56,572 0.38% 3,845,881
2015-07-24 2015-07-22 12.973 160,277 -1,827 0.28% 2,079,280
2015-07-23 2015-07-21 13.301 162,104 +6,090 0.28% 2,156,222
2015-07-22 2015-07-20 13.137 156,014 +3,105 0.27% 2,049,596
2015-07-21 2015-07-17 13.466 152,909 -10,352 0.27% 2,059,025
2015-07-20 2015-07-16 13.137 163,261 +32,275 0.29% 2,144,801
2015-07-16 2015-07-14 14.944 130,986 +2,131 0.23% 1,957,406
2015-07-14 2015-07-10 14.779 128,855 -3,775 0.23% 1,904,401
2015-07-13 2015-07-09 12.316 132,630 -61 0.23% 1,633,494
2015-07-10 2015-07-08 9.525 132,691 -15,833 0.23% 1,263,817
2015-07-08 2015-07-06 12.973 148,524 -2,740 0.26% 1,926,808
2015-07-07 2015-07-03 13.794 151,264 -66,742 0.27% 2,086,553
2015-07-06 2015-07-02 14.779 218,006 -7,307 0.38% 3,222,000
2015-07-03 2015-06-30 15.436 225,313 -17,843 0.40% 3,477,993
2015-07-02 2015-06-29 15.436 243,156 +8,404 0.43% 3,753,423
2015-06-30 2015-06-26 16.914 234,752 +39,034 0.41% 3,970,646
2015-06-29 2015-06-25 19.377 195,718 -28,012 0.34% 3,792,516
2015-06-26 2015-06-24 19.542 223,730 +14,797 0.39% 4,372,057
2015-06-25 2015-06-23 19.213 208,933 +6,090 0.37% 4,014,279
2015-06-24 2015-06-22 20.199 202,843 -5,054 0.36% 4,097,130
2015-06-23 2015-06-19 19.706 207,897 -29,230 0.36% 4,096,794
2015-06-22 2015-06-18 20.855 237,127 -23,140 0.42% 4,945,377
2015-06-19 2015-06-17 20.199 260,267 -3,045 0.46% 5,257,011
2015-06-18 2015-06-16 21.184 263,312 -6,090 0.46% 5,577,955
2015-06-17 2015-06-15 22.333 269,402 +52,431 0.47% 6,016,645
2015-06-16 2015-06-12 30.380 216,971 +53,284 0.38% 6,591,558
2015-06-15 2015-06-11 27.917 163,687 -3,532 0.29% 4,569,595
2015-06-12 2015-06-10 27.917 167,219 -4,872 0.29% 4,668,197
2015-06-11 2015-06-09 27.917 172,091 -26,611 0.30% 4,804,207
2015-06-10 2015-06-08 27.752 198,702 +487 0.35% 5,514,468
2015-06-09 2015-06-05 28.574 198,215 +51,579 0.35% 5,663,702
2015-06-08 2015-06-04 28.738 146,636 -7,308 0.26% 4,213,988
2015-06-05 2015-06-03 29.066 153,944 +4,324 0.27% 4,474,563
2015-06-04 2015-06-02 29.066 149,620 -670 0.26% 4,348,881
2015-06-03 2015-06-01 28.574 150,290 -1,827 0.26% 4,294,316
2015-06-02 2015-05-29 28.574 152,117 -4,567 0.27% 4,346,520
2015-06-01 2015-05-28 27.917 156,684 +365 0.27% 4,374,095
2015-05-28 2015-05-26 29.395 156,319 +914 0.27% 4,594,936
2015-05-27 2015-05-22 29.559 155,405 -609 0.27% 4,593,589
2015-05-26 2015-05-21 28.902 156,014 -609 0.27% 4,509,111
2015-05-22 2015-05-20 28.081 156,623 +2,436 0.27% 4,398,112
2015-05-21 2015-05-19 25.289 154,187 -3,045 0.27% 3,899,268
2015-05-20 2015-05-18 25.453 157,232 +7,003 0.28% 4,002,094
2015-05-19 2015-05-15 25.782 150,229 +11,265 0.26% 3,873,183
2015-05-18 2015-05-14 26.931 138,964 +2,436 0.24% 3,742,491
2015-05-15 2015-05-13 27.917 136,528 -2,436 0.24% 3,811,407
2015-05-14 2015-05-12 27.917 138,964 -4,871 0.24% 3,879,412
2015-05-13 2015-05-11 27.096 143,835 +1,888 0.25% 3,897,294
2015-05-12 2015-05-08 30.873 141,947 +1,826 0.25% 4,382,266
2015-05-11 2015-05-07 30.216 140,121 -10,352 0.25% 4,233,852
2015-05-08 2015-05-06 31.201 150,473 +12,179 0.26% 4,694,905
2015-05-07 2015-05-05 31.365 138,294 -6,698 0.24% 4,337,618
2015-05-06 2015-05-04 32.022 144,992 +7,551 0.25% 4,642,942
2015-05-05 2015-04-30 28.574 137,441 -3,898 0.24% 3,927,174
2015-05-04 2015-04-29 28.245 141,339 -8,586 0.25% 3,992,134
2015-04-30 2015-04-28 28.574 149,925 +20,766 0.26% 4,283,886
2015-04-29 2015-04-27 26.275 129,159 +365 0.23% 3,393,589
2015-04-28 2015-04-24 26.439 128,794 +6,333 0.23% 3,405,149
2015-04-27 2015-04-23 25.946 122,461 -3,410 0.21% 3,177,383
2015-04-24 2015-04-22 26.275 125,871 +244 0.22% 3,307,199
2015-04-23 2015-04-21 27.260 125,627 -29,413 0.22% 3,424,567
2015-04-22 2015-04-20 24.304 155,040 -9,347 0.27% 3,768,080
2015-04-21 2015-04-17 25.289 164,387 -17,660 0.29% 4,157,218
2015-04-20 2015-04-16 25.125 182,047 -21,923 0.32% 4,573,931
2015-04-17 2015-04-15 24.632 203,970 +17,660 0.36% 5,024,261
2015-04-16 2015-04-14 23.647 186,310 +13,519 0.33% 4,405,684
2015-04-15 2015-04-13 25.618 172,791 -14,980 0.30% 4,426,499
2015-04-14 2015-04-10 26.110 187,771 +3,288 0.33% 4,902,756
2015-04-13 2015-04-09 20.855 184,483 +2,527 0.32% 3,847,465
2015-04-10 2015-04-08 20.527 181,956 +1,827 0.32% 3,735,004
2015-04-09 2015-04-02 20.527 180,129 -183,874 0.32% 3,697,501
2015-04-08 2015-04-01 20.199 364,003 -11,570 0.64% 7,352,325
2015-04-02 2015-03-31 20.034 375,573 -7,308 0.66% 7,524,347
2015-04-01 2015-03-30 19.870 382,881 -27,098 0.67% 7,607,883
2015-03-31 2015-03-27 19.870 409,979 -6,151 0.72% 8,146,323
2015-03-30 2015-03-26 19.213 416,130 +914 0.73% 7,995,204
2015-03-27 2015-03-25 19.542 415,216 +365 0.73% 8,114,013
2015-03-26 2015-03-24 19.049 414,851 -2,923 0.73% 7,902,505
2015-03-25 2015-03-23 18.885 417,774 +609 0.73% 7,889,580
2015-03-24 2015-03-20 18.556 417,165 +7,612 0.73% 7,741,069
2015-03-23 2015-03-19 19.870 409,553 -9,256 0.72% 8,137,858
2015-03-20 2015-03-18 20.855 418,809 +4,811 0.73% 8,734,426
2015-03-19 2015-03-17 20.527 413,998 -25,028 0.73% 8,498,121
2015-03-18 2015-03-16 19.706 439,026 +210,089 0.77% 8,651,395
2015-03-17 2015-03-13 18.064 228,937 -8,525 0.40% 4,135,455
2015-03-16 2015-03-12 18.228 237,462 -31,118 0.42% 4,328,443
2015-03-13 2015-03-11 18.556 268,580 +28,073 0.47% 4,983,871
2015-03-12 2015-03-10 18.885 240,507 -609 0.42% 4,541,928
2015-03-11 2015-03-09 18.721 241,116 -8,160 0.42% 4,513,833
2015-03-10 2015-03-06 18.228 249,276 +32,275 0.44% 4,543,788
2015-03-09 2015-03-05 17.735 217,001 -50,361 0.38% 3,848,577
2015-03-06 2015-03-04 17.078 267,362 +4,689 0.47% 4,566,124
2015-03-05 2015-03-03 17.243 262,673 -21,374 0.46% 4,529,178
2015-03-04 2015-03-02 17.571 284,047 -41,714 0.50% 4,991,012
2015-03-03 2015-02-27 17.735 325,761 -85,771 0.57% 5,777,467
2015-03-02 2015-02-26 17.078 411,532 +29,717 0.72% 7,028,321
2015-02-27 2015-02-25 16.750 381,815 +133,057 0.67% 6,395,401
2015-02-26 2015-02-24 18.064 248,758 +22,227 0.44% 4,493,496
2015-02-25 2015-02-23 18.721 226,531 +8,342 0.40% 4,240,794
2015-02-24 2015-02-18 19.213 218,189 -8,525 0.38% 4,192,117
2015-02-23 2015-02-16 16.257 226,714 +100,112 0.40% 3,685,770
2015-02-17 2015-02-13 8.868 126,602 +1,218 0.22% 1,122,662
2015-02-12 2015-02-10 9.032 125,384 +6,090 0.22% 1,132,451
2015-02-06 2015-02-04 8.868 119,294 +426 0.21% 1,057,857
2015-02-05 2015-02-03 8.868 118,868 -6,090 0.21% 1,054,079
2015-01-28 2015-01-26 8.539 124,958 -3,044 0.22% 1,067,043
2015-01-26 2015-01-22 8.703 128,002 +6,089 0.22% 1,114,057
2015-01-20 2015-01-16 8.375 121,913 -24,358 0.21% 1,021,021
2015-01-13 2015-01-09 8.703 146,271 -61 0.26% 1,273,060
2015-01-08 2015-01-06 8.539 146,332 +426 0.26% 1,249,561
2015-01-02 2014-12-29 8.703 145,906 -61 0.26% 1,269,883
2014-12-10 2014-12-08 8.868 145,967 -30,447 0.26% 1,294,384
2014-12-09 2014-12-05 9.360 176,414 -6,151 0.31% 1,651,287
2014-12-08 2014-12-04 9.196 182,565 -122 0.32% 1,678,882
2014-12-05 2014-12-03 9.196 182,687 -13,031 0.32% 1,680,004
2014-12-04 2014-12-02 9.032 195,718 -6,090 0.34% 1,767,698
2014-12-03 2014-12-01 9.196 201,808 -12,179 0.35% 1,855,842
2014-12-02 2014-11-28 9.032 213,987 -17,051 0.38% 1,932,701
2014-11-27 2014-11-25 9.689 231,038 +25,881 0.41% 2,238,464
2014-11-18 2014-11-14 8.868 205,157 -61 0.36% 1,819,260
2014-11-17 2014-11-13 8.868 205,218 -61 0.36% 1,819,801
2014-11-13 2014-11-11 8.868 205,279 -61 0.36% 1,820,342
2014-11-12 2014-11-10 9.032 205,340 -182 0.36% 1,854,603
2014-11-11 2014-11-07 8.868 205,522 -3,471 0.36% 1,822,497
2014-11-10 2014-11-06 9.032 208,993 +28,742 0.37% 1,887,596
2014-11-07 2014-11-05 8.211 180,251 +487 0.32% 1,480,002
2014-10-31 2014-10-29 8.539 179,764 +24,359 0.32% 1,535,044
2014-10-15 2014-10-13 8.211 155,405 -12,179 0.27% 1,275,997
2014-10-13 2014-10-09 8.703 167,584 -549 0.29% 1,458,556
2014-10-10 2014-10-08 8.868 168,133 -6,881 0.30% 1,490,944
2014-10-09 2014-10-07 8.539 175,014 +487 0.31% 1,494,482
2014-10-07 2014-10-03 8.375 174,527 +7,430 0.31% 1,461,664
2014-10-06 2014-09-30 8.211 167,097 -2,741 0.29% 1,371,997
2014-10-03 2014-09-29 8.375 169,838 -11,387 0.30% 1,422,393
2014-09-30 2014-09-26 8.868 181,225 -11,509 0.32% 1,607,039
2014-09-29 2014-09-25 9.032 192,734 +4,993 0.34% 1,740,747
2014-09-23 2014-09-19 9.360 187,741 -5,420 0.33% 1,757,311
2014-09-22 2014-09-18 9.689 193,161 +6,090 0.34% 1,871,484
2014-09-19 2014-09-17 9.853 187,071 +16,503 0.33% 1,843,200
2014-09-18 2014-09-16 9.853 170,568 -13,397 0.30% 1,680,596
2014-09-17 2014-09-15 9.853 183,965 -7,917 0.32% 1,812,596
2014-09-15 2014-09-11 10.346 191,882 +16,259 0.34% 1,985,132
2014-09-12 2014-09-10 9.853 175,623 -121 0.31% 1,730,403
2014-09-11 2014-09-08 9.360 175,744 +6,089 0.31% 1,645,016
2014-09-10 2014-09-05 9.196 169,655 -13,458 0.30% 1,560,161
2014-09-08 2014-09-04 7.964 183,113 +6,029 0.32% 1,458,396
2014-09-05 2014-09-03 7.964 177,084 +426 0.31% 1,410,379
2014-09-02 2014-08-29 7.964 176,658 -6,089 0.31% 1,406,986
2014-09-01 2014-08-28 7.964 182,747 +9,682 0.32% 1,455,481
2014-08-29 2014-08-27 8.375 173,065 +59,982 0.30% 1,449,419
2014-08-07 2014-08-05 7.143 113,083 +609 0.20% 807,795
2014-07-29 2014-07-25 7.225 112,474 -4,567 0.20% 812,680
2014-07-28 2014-07-24 7.225 117,041 -3,015 0.21% 845,679
2014-07-24 2014-07-22 7.225 120,056 -1,826 0.21% 867,463
2014-07-21 2014-07-17 7.225 121,882 -4,872 0.21% 880,657
2014-07-08 2014-07-04 7.225 126,754 +548 0.22% 915,860
2014-06-13 2014-06-11 7.390 126,206 -2,489 0.22% 932,625
2014-06-09 2014-06-05 7.472 128,695 +609 0.23% 961,585
2014-05-23 2014-05-21 7.225 128,086 +2,489 0.22% 925,484
2014-05-08 2014-05-05 7.308 125,597 +4,872 0.22% 917,812
2014-01-29 2014-01-27 6.897 120,725 -3,045 0.21% 832,647
2014-01-28 2014-01-24 7.143 123,770 -3,045 0.22% 884,136
2014-01-24 2014-01-22 7.225 126,815 +3,288 0.22% 916,301
2014-01-15 2014-01-13 6.979 123,527 -2,192 0.22% 862,116
2014-01-06 2014-01-02 7.143 125,719 +4,872 0.22% 898,059
2013-12-30 2013-12-24 7.143 120,847 -4,872 0.21% 863,256
2013-12-23 2013-12-19 7.143 125,719 -3,836 0.22% 898,059
2013-12-20 2013-12-18 7.143 129,555 +3,958 0.23% 925,461
2013-12-19 2013-12-17 7.225 125,597 -4,141 0.22% 907,500
2013-12-18 2013-12-16 7.225 129,738 -1,340 0.23% 937,421
2013-12-16 2013-12-12 7.636 131,078 -1,218 0.23% 1,000,915
2013-12-13 2013-12-11 7.554 132,296 -26,185 0.23% 999,354
2013-12-10 2013-12-06 7.061 158,481 -6,942 0.28% 1,119,078
2013-12-09 2013-12-05 7.225 165,423 +37,999 0.29% 1,195,262
2013-12-05 2013-12-03 6.897 127,424 +4,263 0.22% 878,851
2013-11-21 2013-11-19 6.979 123,161 -2,436 0.22% 859,561
2013-11-13 2013-11-11 6.897 125,597 -15,224 0.22% 866,250
2013-11-06 2013-11-04 7.061 140,821 -16,442 0.25% 994,376
2013-11-05 2013-11-01 7.061 157,263 +31,666 0.28% 1,110,477
2013-10-30 2013-10-28 7.061 125,597 -1,522 0.22% 886,875
2013-10-23 2013-10-21 7.061 127,119 -2,132 0.22% 897,622
2013-10-10 2013-10-08 6.979 129,251 -20,582 0.23% 902,064
2013-10-09 2013-10-07 7.225 149,833 +791 0.26% 1,082,617
2013-10-08 2013-10-04 7.225 149,042 +19,791 0.26% 1,076,902
2013-09-30 2013-09-26 7.061 129,251 +3,654 0.23% 912,677
2013-09-25 2013-09-23 6.815 125,597 -12,666 0.22% 855,937
2013-09-24 2013-09-19 7.061 138,263 +12,666 0.24% 976,313
2013-06-26 2013-06-24 6.733 125,597 -12,179 0.22% 845,625
2013-05-31 2013-05-29 7.225 137,776 +12,179 0.24% 995,499
2013-03-04 2013-02-28 7.882 125,597 -183 0.22% 990,000
2013-03-01 2013-02-27 7.472 125,780 -5,846 0.22% 939,805
2013-02-20 2013-02-18 7.882 131,626 -61 0.23% 1,037,523
2013-02-15 2013-02-08 7.882 131,687 -5,724 0.23% 1,038,003
2013-02-08 2013-02-06 7.882 137,411 +1,218 0.24% 1,083,122
2013-02-07 2013-02-05 7.800 136,193 -1,583 0.24% 1,062,339
2013-02-06 2013-02-04 7.964 137,776 +1,522 0.24% 1,097,312
2013-02-05 2013-02-01 8.211 136,254 -1,522 0.24% 1,118,752
2013-01-31 2013-01-29 7.964 137,776 -7,034 0.24% 1,097,312
2013-01-28 2013-01-24 8.129 144,810 -25,606 0.25% 1,177,114
2013-01-25 2013-01-23 8.375 170,416 +15,711 0.30% 1,427,234
2013-01-23 2013-01-21 8.375 154,705 -5,176 0.27% 1,295,654
2013-01-22 2013-01-18 8.539 159,881 +1,522 0.28% 1,365,258
2013-01-21 2013-01-17 8.047 158,359 +15,224 0.28% 1,274,247
2013-01-18 2013-01-16 8.375 143,135 -8,525 0.25% 1,198,756
2013-01-17 2013-01-15 8.211 151,660 +11,570 0.27% 1,245,248
2013-01-16 2013-01-14 8.211 140,090 +609 0.25% 1,150,249
2013-01-15 2013-01-11 8.703 139,481 -59,800 0.24% 1,213,963
2013-01-14 2013-01-10 7.718 199,281 +20,888 0.35% 1,538,078
2013-01-11 2013-01-09 7.472 178,393 -3,776 0.31% 1,332,919
2013-01-09 2013-01-07 7.554 182,169 -28,255 0.32% 1,376,090
2013-01-04 2013-01-02 7.554 210,424 +18,268 0.37% 1,589,526
2013-01-03 2012-12-31 7.554 192,156 +17,964 0.34% 1,451,531
2013-01-02 2012-12-27 7.718 174,192 -12,909 0.31% 1,344,438
2012-12-28 2012-12-24 7.308 187,101 -61 0.33% 1,367,259
2012-12-21 2012-12-19 7.308 187,162 -9,439 0.33% 1,367,705
2012-12-20 2012-12-18 7.308 196,601 -5,115 0.35% 1,436,681
2012-12-19 2012-12-17 7.390 201,716 +11,692 0.35% 1,490,622
2012-12-18 2012-12-14 7.472 190,024 -1,218 0.33% 1,419,824
2012-12-14 2012-12-12 7.308 191,242 -14,006 0.34% 1,397,520
2012-12-12 2012-12-10 7.225 205,248 -13,519 0.36% 1,483,017
2012-12-11 2012-12-07 7.225 218,767 -33,675 0.38% 1,580,699
2012-12-10 2012-12-06 7.143 252,442 +31,300 0.44% 1,803,290
2012-12-07 2012-12-05 7.225 221,142 +24,115 0.39% 1,597,859
2012-12-06 2012-12-04 7.061 197,027 +11,813 0.35% 1,391,262
2012-12-05 2012-12-03 7.225 185,214 +15,163 0.33% 1,338,262
2012-12-04 2012-11-30 7.225 170,051 -9,012 0.30% 1,228,702
2012-11-28 2012-11-26 7.143 179,063 -3,045 0.31% 1,279,115
2012-11-26 2012-11-22 7.061 182,108 +8,586 0.32% 1,285,915
2012-11-15 2012-11-13 7.061 173,522 -3,654 0.30% 1,225,286
2012-11-14 2012-11-12 7.143 177,176 +11,510 0.31% 1,265,636
2012-11-12 2012-11-08 7.061 165,666 -6,090 0.29% 1,169,813
2012-11-09 2012-11-07 7.225 171,756 -18,268 0.30% 1,241,021
2012-11-08 2012-11-06 7.143 190,024 +6,089 0.33% 1,357,414
2012-11-06 2012-11-02 6.979 183,935 +24,358 0.32% 1,283,713
2012-10-26 2012-10-24 7.390 159,577 -2,436 0.28% 1,179,227
2012-10-25 2012-10-22 7.554 162,013 -12,179 0.28% 1,223,833
2012-10-24 2012-10-19 7.472 174,192 -6,089 0.31% 1,301,530
2012-10-22 2012-10-18 7.472 180,281 -122 0.32% 1,347,026
2012-10-19 2012-10-17 7.390 180,403 -487 0.32% 1,333,125
2012-10-18 2012-10-16 7.390 180,890 +3,654 0.32% 1,336,724
2012-10-16 2012-10-12 7.308 177,236 -6,334 0.31% 1,295,169
2012-10-15 2012-10-11 7.390 183,570 -121 0.32% 1,356,528
2012-10-08 2012-10-04 7.308 183,691 -609 0.32% 1,342,340
2012-10-05 2012-10-03 7.308 184,300 -7,308 0.32% 1,346,790
2012-10-04 2012-09-28 7.472 191,608 +24,115 0.34% 1,431,659
2012-10-03 2012-09-27 7.308 167,493 -2,131 0.29% 1,223,972
2012-09-28 2012-09-26 7.308 169,624 -12,301 0.30% 1,239,544
2012-09-27 2012-09-25 7.308 181,925 +10,961 0.32% 1,329,435
2012-09-26 2012-09-24 7.225 170,964 +3,045 0.30% 1,235,299
2012-09-25 2012-09-21 7.636 167,919 -31,483 0.29% 1,282,234
2012-09-24 2012-09-20 6.897 199,402 +609 0.35% 1,375,287
2012-09-21 2012-09-19 6.240 198,793 +6,089 0.35% 1,240,507
2012-09-20 2012-09-18 6.076 192,704 +12,179 0.34% 1,170,866
2012-09-19 2012-09-17 6.158 180,525 -3,045 0.32% 1,111,689
2012-09-18 2012-09-14 6.158 183,570 +3,045 0.32% 1,130,440
2012-09-17 2012-09-13 6.076 180,525 +24,358 0.32% 1,096,866
2012-09-12 2012-09-10 5.912 156,167 -6,820 0.27% 923,223
2012-09-11 2012-09-07 5.912 162,987 -2,314 0.29% 963,541
2012-08-10 2012-08-08 5.830 165,301 -4,567 0.29% 963,648
2012-08-09 2012-08-07 5.912 169,868 -1,827 0.30% 1,004,220
2012-08-08 2012-08-06 5.748 171,695 -12,179 0.30% 986,825
2012-08-06 2012-08-02 5.748 183,874 -2,192 0.32% 1,056,825
2012-07-27 2012-07-25 5.583 186,066 -244 0.33% 1,038,869
2012-07-26 2012-07-24 5.501 186,310 -487 0.33% 1,024,933
2012-07-09 2012-07-05 5.665 186,797 -122 0.33% 1,058,287
2012-07-06 2012-07-04 5.501 186,919 -1,218 0.33% 1,028,284
2012-07-04 2012-06-29 5.337 188,137 -2,436 0.33% 1,004,089
2012-06-25 2012-06-21 5.255 190,573 +8,526 0.33% 1,001,442
2012-06-11 2012-06-07 5.419 182,047 -731 0.32% 986,534
2012-06-07 2012-06-05 5.419 182,778 +60,926 0.32% 990,495
2012-05-29 2012-05-25 5.419 121,852 -60,926 0.32% 660,330
2012-05-07 2012-05-03 5.474 182,778 +1,827 0.32% 1,000,500
2012-03-08 2012-03-06 5.474 180,951 +12,423 0.32% 990,500
2012-02-29 2012-02-27 5.693 168,528 +9,134 0.30% 959,398
2012-02-07 2012-02-03 5.474 159,394 -8,586 0.28% 872,500
2011-11-23 2011-11-21 5.364 167,980 -3,654 0.29% 901,108
2011-11-07 2011-11-03 5.255 171,634 -9,134 0.30% 901,920
2011-11-01 2011-10-28 5.364 180,768 -9,135 0.32% 969,708
2011-10-07 2011-10-04 4.817 189,903 -18,268 0.33% 914,762
2011-09-23 2011-09-21 5.310 208,171 +13,701 0.37% 1,105,313
2011-09-15 2011-09-12 5.583 194,470 -4,567 0.34% 1,085,791
2011-08-23 2011-08-19 5.693 199,037 -6,394 0.35% 1,133,080
2011-08-17 2011-08-15 6.240 205,431 +6,394 0.36% 1,281,930
2011-08-16 2011-08-12 6.021 199,037 -365 0.35% 1,198,450
2011-08-15 2011-08-11 6.131 199,402 -4,568 0.35% 1,222,478
2011-08-10 2011-08-08 6.350 203,970 -913 0.36% 1,295,143
2011-08-09 2011-08-05 6.788 204,883 +34,710 0.36% 1,390,660
2011-08-08 2011-08-04 7.335 170,173 -31,970 0.30% 1,248,213
2011-08-02 2011-07-29 7.335 202,143 +16,625 0.35% 1,482,712
2011-08-01 2011-07-28 7.444 185,518 +2,740 0.33% 1,381,078
2011-07-29 2011-07-27 7.335 182,778 +30,874 0.32% 1,340,671
2011-07-27 2011-07-25 7.335 151,904 -2,740 0.27% 1,114,211
2011-07-26 2011-07-22 7.444 154,644 +2,740 0.27% 1,151,239
2011-07-14 2011-07-12 7.554 151,904 -31,057 0.27% 1,147,471
2011-07-12 2011-07-08 7.663 182,961 -10,869 0.32% 1,402,103
2011-07-11 2011-07-07 7.663 193,830 -6,120 0.34% 1,485,397
2011-07-08 2011-07-06 7.773 199,950 -22,836 0.35% 1,554,187
2011-07-07 2011-07-05 7.992 222,786 +24,206 0.39% 1,780,468
2011-07-04 2011-06-29 7.554 198,580 +54,806 0.35% 1,500,058
2011-06-20 2011-06-16 7.444 143,774 -18,178 0.25% 1,070,318
2011-06-15 2011-06-13 7.663 161,952 -10,961 0.28% 1,241,103
2011-06-13 2011-06-09 7.882 172,913 -7,947 0.30% 1,362,961
2011-06-09 2011-06-07 8.211 180,860 +6,120 0.32% 1,485,002
2011-06-08 2011-06-03 8.101 174,740 +8,404 0.31% 1,415,622
2011-06-03 2011-06-01 8.211 166,336 +913 0.29% 1,365,749
2011-06-02 2011-05-31 8.101 165,423 -18,268 0.29% 1,340,143
2011-05-18 2011-05-16 7.882 183,691 -3,837 0.32% 1,447,917
2011-05-17 2011-05-13 7.882 187,528 -1,644 0.33% 1,478,162
2011-05-16 2011-05-12 7.992 189,172 -2,740 0.33% 1,511,830
2011-05-12 2011-05-09 7.773 191,912 -1,827 0.34% 1,491,708
2011-05-06 2011-05-04 7.773 193,739 -14,615 0.34% 1,505,909
2011-05-05 2011-05-03 7.773 208,354 -4,567 0.37% 1,619,510
2011-05-03 2011-04-28 7.992 212,921 -9,135 0.37% 1,701,628
2011-04-28 2011-04-26 8.211 222,056 +11,327 0.39% 1,823,254
2011-04-21 2011-04-19 7.992 210,729 -9,134 0.37% 1,684,110
2011-04-20 2011-04-18 8.211 219,863 -17,356 0.39% 1,805,248
2011-04-19 2011-04-15 8.211 237,219 -28,316 0.42% 1,947,754
2011-04-18 2011-04-14 8.101 265,535 +60,287 0.47% 2,151,181
2011-04-14 2011-04-12 7.773 205,248 -13,062 0.36% 1,595,367
2011-04-11 2011-04-07 8.101 218,310 +8,403 0.38% 1,768,596
2011-04-08 2011-04-06 8.101 209,907 +19,913 0.37% 1,700,521
2011-04-07 2011-04-04 8.101 189,994 -2,740 0.33% 1,539,200
2011-04-04 2011-03-31 7.663 192,734 +2,740 0.34% 1,476,997
2011-03-31 2011-03-29 7.663 189,994 -1,827 0.33% 1,456,000
2011-03-28 2011-03-24 7.773 191,821 +5,481 0.34% 1,491,001
2011-03-25 2011-03-23 7.663 186,340 +4,567 0.33% 1,427,998
2011-03-24 2011-03-22 7.882 181,773 +5,480 0.32% 1,432,799
2011-03-18 2011-03-16 7.554 176,293 -12,788 0.31% 1,331,703
2011-03-17 2011-03-15 7.225 189,081 -6,576 0.33% 1,366,203
2011-03-11 2011-03-09 7.882 195,657 -11,875 0.34% 1,542,238
2011-03-10 2011-03-08 7.882 207,532 +17,355 0.36% 1,635,840
2011-03-09 2011-03-07 7.882 190,177 -36,628 0.33% 1,499,042
2011-03-08 2011-03-04 8.101 226,805 +33,157 0.40% 1,837,417
2011-03-07 2011-03-03 7.882 193,648 -27,403 0.34% 1,526,402
2011-03-04 2011-03-02 7.882 221,051 +27,403 0.39% 1,742,402
2011-03-03 2011-03-01 7.882 193,648 +6,303 0.34% 1,526,402
2011-03-02 2011-02-28 7.773 187,345 +9,134 0.33% 1,456,209
2011-02-28 2011-02-24 7.444 178,211 -23,749 0.31% 1,326,682
2011-02-25 2011-02-23 7.882 201,960 -16,168 0.35% 1,591,920
2011-02-23 2011-02-21 8.430 218,128 -2,831 0.38% 1,838,762
2011-02-22 2011-02-18 8.539 220,959 -5,481 0.39% 1,886,817
2011-02-21 2011-02-17 8.211 226,440 +731 0.40% 1,859,250
2011-02-17 2011-02-15 7.992 225,709 -18,269 0.40% 1,803,828
2011-02-15 2011-02-11 7.882 243,978 +12,149 0.43% 1,923,121
2011-02-14 2011-02-10 7.773 231,829 -1,279 0.41% 1,801,978
2011-02-09 2011-02-07 8.211 233,108 -7,856 0.41% 1,914,000
2011-01-28 2011-01-26 8.211 240,964 -4,567 0.42% 1,978,503
2011-01-27 2011-01-25 8.320 245,531 +4,567 0.43% 2,042,882
2011-01-26 2011-01-24 8.539 240,964 -913 0.42% 2,057,644
2011-01-25 2011-01-21 8.758 241,877 -2,740 0.42% 2,118,400
2011-01-20 2011-01-18 9.196 244,617 +4,567 0.43% 2,249,517
2011-01-19 2011-01-17 9.306 240,050 +7,947 0.42% 2,233,799
2011-01-17 2011-01-13 9.306 232,103 -8,769 0.41% 2,159,847
2011-01-14 2011-01-12 9.415 240,872 -3,654 0.42% 2,267,818
2011-01-13 2011-01-11 9.196 244,526 -11,875 0.43% 2,248,680
2011-01-12 2011-01-10 9.415 256,401 -47,863 0.45% 2,414,024
2011-01-11 2011-01-07 9.196 304,264 +28,042 0.53% 2,798,036
2011-01-10 2011-01-06 9.415 276,222 -22,836 0.49% 2,600,639
2011-01-07 2011-01-05 9.634 299,058 +23,110 0.53% 2,881,121
2011-01-06 2011-01-04 8.868 275,948 +15,528 0.48% 2,447,009
2011-01-05 2011-01-03 9.087 260,420 +11,510 0.46% 2,366,333
2011-01-04 2010-12-31 9.196 248,910 -127,881 0.44% 2,288,996
2010-12-29 2010-12-24 8.868 376,791 +86,411 0.66% 3,341,250
2010-12-28 2010-12-22 8.868 290,380 -9,135 0.51% 2,574,987
2010-12-23 2010-12-21 8.758 299,515 +10,870 0.53% 2,623,203
2010-12-22 2010-12-20 8.758 288,645 -3,562 0.51% 2,528,002
2010-12-21 2010-12-17 9.306 292,207 +4,567 0.51% 2,719,148
2010-12-20 2010-12-16 8.758 287,640 -83,122 0.51% 2,519,200
2010-12-17 2010-12-15 9.306 370,762 -6,394 0.65% 3,450,146
2010-12-16 2010-12-14 9.525 377,156 +126,053 0.66% 3,592,226
2010-12-15 2010-12-13 9.853 251,103 -6,394 0.44% 2,474,103
2010-12-14 2010-12-10 10.072 257,497 +4,567 0.45% 2,593,483
2010-12-13 2010-12-09 10.400 252,930 +39,278 0.45% 2,630,555
2010-12-10 2010-12-08 10.838 213,652 +1,827 0.38% 2,315,611
2010-12-09 2010-12-07 10.729 211,825 -114,545 0.37% 2,272,619
2010-12-08 2010-12-06 9.962 326,370 -913 0.58% 3,251,434
2010-12-07 2010-12-03 10.291 327,283 +106,872 0.58% 3,368,020
2010-12-06 2010-12-02 11.167 220,411 +15,711 0.39% 2,461,256
2010-12-03 2010-12-01 10.948 204,700 -255,579 0.36% 2,240,997
2010-12-02 2010-11-30 9.306 460,279 +190,542 0.82% 4,283,152
2010-12-01 2010-11-29 9.634 269,737 +53,801 0.48% 2,598,643
2010-11-30 2010-11-26 9.306 215,936 +34,894 0.38% 2,009,404
2010-11-29 2010-11-25 8.211 181,042 +13,701 0.32% 1,486,497
2010-11-26 2010-11-24 8.430 167,341 -32,427 0.30% 1,410,641
2010-11-25 2010-11-23 7.335 199,768 +11,509 0.35% 1,465,292
2010-11-24 2010-11-22 7.663 188,259 +12,697 0.33% 1,442,704
2010-11-23 2010-11-19 7.444 175,562 -47,498 0.31% 1,306,962
2010-11-22 2010-11-18 7.663 223,060 -29,230 0.40% 1,709,398
2010-11-19 2010-11-17 7.335 252,290 +26,489 0.45% 1,850,539
2010-11-18 2010-11-16 7.773 225,801 +56,633 0.40% 1,755,123
2010-11-17 2010-11-15 8.430 169,168 +17,264 0.30% 1,426,042
2010-11-16 2010-11-12 6.897 151,904 -23,749 0.27% 1,047,691
2010-11-15 2010-11-11 7.225 175,653 -11,418 0.31% 1,269,179
2010-11-12 2010-11-10 7.444 187,071 +12,788 0.33% 1,392,640
2010-11-11 2010-11-09 7.007 174,283 -3,654 0.31% 1,221,120
2010-11-09 2010-11-05 7.007 177,937 -9,773 0.32% 1,246,722
2010-11-08 2010-11-04 7.116 187,710 +1,370 0.33% 1,335,747
2010-11-05 2010-11-03 6.897 186,340 +6,302 0.33% 1,285,198
2010-11-04 2010-11-02 7.007 180,038 -7,307 0.32% 1,261,443
2010-11-03 2010-11-01 7.007 187,345 +18,269 0.33% 1,312,639
2010-11-02 2010-10-29 6.897 169,076 -29,230 0.30% 1,166,127
2010-11-01 2010-10-28 6.897 198,306 -9,135 0.35% 1,367,728
2010-10-29 2010-10-27 7.007 207,441 -3,197 0.37% 1,453,443
2010-10-28 2010-10-26 7.007 210,638 +18,269 0.37% 1,475,843
2010-10-27 2010-10-25 6.897 192,369 +7,764 0.34% 1,326,780
2010-10-26 2010-10-22 7.116 184,605 +10,139 0.33% 1,313,652
2010-10-25 2010-10-21 7.007 174,466 -2,831 0.31% 1,222,402
2010-10-22 2010-10-20 6.678 177,297 -1,827 0.31% 1,184,008
2010-10-19 2010-10-15 6.459 179,124 -914 0.32% 1,156,989
2010-10-18 2010-10-14 6.678 180,038 -2,740 0.32% 1,202,313
2010-10-15 2010-10-13 6.788 182,778 -2,558 0.32% 1,240,621
2010-10-14 2010-10-12 6.788 185,336 -9,408 0.33% 1,257,983
2010-10-13 2010-10-11 6.897 194,744 -13,427 0.35% 1,343,161
2010-10-12 2010-10-08 7.007 208,171 +1,278 0.37% 1,458,558
2010-10-11 2010-10-07 6.897 206,893 +6,029 0.37% 1,426,953
2010-10-08 2010-10-06 6.897 200,864 -8,221 0.36% 1,385,371
2010-10-07 2010-10-05 6.897 209,085 -8,951 0.37% 1,442,072
2010-10-06 2010-10-04 7.007 218,036 +9,865 0.39% 1,527,677
2010-10-05 2010-09-30 7.007 208,171 -2,741 0.37% 1,458,558
2010-10-04 2010-09-29 7.007 210,912 -6,394 0.37% 1,477,763
2010-09-30 2010-09-28 7.007 217,306 -13,062 0.39% 1,522,562
2010-09-29 2010-09-27 7.335 230,368 +1,370 0.41% 1,689,742
2010-09-28 2010-09-24 7.554 228,998 +24,663 0.41% 1,729,833
2010-09-27 2010-09-22 7.444 204,335 -17,446 0.36% 1,521,161
2010-09-24 2010-09-21 7.116 221,781 +18,725 0.39% 1,578,196
2010-09-22 2010-09-20 7.116 203,056 +457 0.36% 1,444,949
2010-09-21 2010-09-17 7.335 202,599 +10,595 0.36% 1,486,057
2010-09-20 2010-09-16 7.116 192,004 -12,240 0.34% 1,366,303
2010-09-17 2010-09-15 7.335 204,244 -3,836 0.36% 1,498,123
2010-09-16 2010-09-14 7.444 208,080 -4,019 0.37% 1,549,040
2010-09-15 2010-09-13 7.116 212,099 +13,062 0.38% 1,509,299
2010-09-14 2010-09-10 7.335 199,037 +20,644 0.35% 1,459,930
2010-09-13 2010-09-09 7.663 178,393 -20,096 0.32% 1,367,097
2010-09-10 2010-09-08 7.444 198,489 +10,048 0.35% 1,477,640
2010-09-09 2010-09-07 7.554 188,441 -7,490 0.33% 1,423,469
2010-09-08 2010-09-06 6.678 195,931 -1,462 0.35% 1,308,448
2010-09-07 2010-09-03 6.788 197,393 +13,154 0.35% 1,339,821
2010-09-06 2010-09-02 6.459 184,239 +16,807 0.33% 1,190,027
2010-09-03 2010-09-01 6.459 167,432 +23,840 0.30% 1,081,468
2010-09-02 2010-08-31 6.131 143,592 +4,568 0.25% 880,322
2010-09-01 2010-08-30 6.131 139,024 +2,648 0.25% 852,317
2010-08-30 2010-08-26 6.350 136,376 +914 0.24% 865,943
2010-08-26 2010-08-24 6.240 135,462 -7,308 0.24% 845,309
2010-08-25 2010-08-23 6.678 142,770 -6,394 0.25% 953,433
2010-08-23 2010-08-19 6.131 149,164 +13,702 0.26% 914,483
2010-08-19 2010-08-17 6.021 135,462 -11,783 0.24% 815,649
2010-08-18 2010-08-16 6.131 147,245 +11,783 0.26% 902,718
2010-08-16 2010-08-12 5.802 135,462 -9,134 0.24% 785,989
2010-08-06 2010-08-04 5.912 144,596 +19,090 0.26% 854,818
2010-08-05 2010-08-03 5.912 125,506 +13,793 0.22% 741,962
2010-07-29 2010-07-27 5.802 111,713 -1,918 0.20% 648,191
2010-07-28 2010-07-26 5.912 113,631 +34,802 0.20% 671,760
2010-07-27 2010-07-23 5.802 78,829 +913 0.14% 457,389
2010-07-26 2010-07-22 5.802 77,916 -25,485 0.14% 452,091
2010-07-23 2010-07-21 5.474 103,401 +10,870 0.18% 566,002
2010-07-21 2010-07-19 5.583 92,531 -10,961 0.16% 516,631
2010-07-20 2010-07-16 5.419 103,492 +14,615 0.18% 560,835
2010-07-19 2010-07-15 5.200 88,877 -3,654 0.16% 462,175
2010-07-14 2010-07-12 5.310 92,531 +9,135 0.16% 491,306
2010-07-08 2010-07-06 5.036 83,396 -4,568 0.15% 419,978
2010-06-29 2010-06-25 5.474 87,964 -2,740 0.16% 481,502
2010-06-28 2010-06-24 5.693 90,704 -4,567 0.16% 516,361
2010-06-23 2010-06-21 5.912 95,271 +11,875 0.17% 563,220
2010-06-22 2010-06-18 5.693 83,396 +2,740 0.15% 474,758
2010-06-21 2010-06-17 5.693 80,656 -10,596 0.14% 459,159
2010-06-11 2010-06-09 5.364 91,252 -6,577 0.16% 489,510
2010-06-10 2010-06-08 5.474 97,829 +6,577 0.17% 535,502
2010-06-08 2010-06-04 5.474 91,252 -4,384 0.16% 499,500
2010-06-07 2010-06-03 5.310 95,636 +4,384 0.17% 507,793
2010-05-31 2010-05-27 5.255 91,252 -5,663 0.16% 479,520
2010-05-27 2010-05-25 5.474 96,915 +91 0.17% 530,499
2010-05-26 2010-05-24 5.474 96,824 -7,307 0.17% 530,001
2010-05-25 2010-05-20 5.310 104,131 +91 0.18% 552,898
2010-05-20 2010-05-18 5.583 104,040 +91 0.18% 580,890
2010-05-18 2010-05-14 5.912 103,949 -91 0.18% 614,522
2010-05-14 2010-05-12 5.583 104,040 -91 0.18% 580,890
2010-05-10 2010-05-06 6.131 104,131 -5,572 0.18% 638,398
2010-05-05 2010-05-03 6.459 109,703 -92 0.19% 708,588
2010-05-03 2010-04-29 6.240 109,795 -91 0.19% 685,142
2010-04-26 2010-04-22 6.788 109,886 -1,827 0.19% 745,860
2010-04-21 2010-04-19 6.788 111,713 +21,009 0.20% 758,261
2010-04-19 2010-04-15 7.335 90,704 +10,048 0.16% 665,311
2010-04-16 2010-04-14 7.444 80,656 -7,856 0.14% 600,439
2010-04-15 2010-04-13 7.554 88,512 -20,826 0.16% 668,613
2010-04-14 2010-04-12 7.663 109,338 -31,057 0.19% 837,901
2010-04-13 2010-04-09 7.882 140,395 +2,558 0.25% 1,106,643
2010-04-12 2010-04-08 7.663 137,837 -1,644 0.24% 1,056,300
2010-04-09 2010-04-07 7.554 139,481 -3,745 0.25% 1,053,629
2010-04-08 2010-04-01 7.992 143,226 +9,956 0.25% 1,144,638
2010-04-01 2010-03-30 6.678 133,270 -1,461 0.24% 889,991
2010-03-29 2010-03-25 6.788 134,731 -14,798 0.24% 914,498
2010-03-26 2010-03-24 7.116 149,529 -69,786 0.27% 1,064,050
2010-03-25 2010-03-23 7.444 219,315 +37,451 0.39% 1,632,678
2010-03-23 2010-03-19 6.897 181,864 +4,567 0.32% 1,254,327
2010-03-22 2010-03-18 6.459 177,297 +13,701 0.31% 1,145,188
2010-03-17 2010-03-15 6.240 163,596 -3,654 0.29% 1,020,871
2010-03-16 2010-03-12 6.350 167,250 -4,567 0.30% 1,061,983
2010-03-15 2010-03-11 6.569 171,817 -3,653 0.30% 1,128,602
2010-03-12 2010-03-10 6.569 175,470 -914 0.31% 1,152,597
2010-03-11 2010-03-09 6.569 176,384 +12,788 0.31% 1,158,601
2010-03-10 2010-03-08 6.897 163,596 +51,152 0.29% 1,128,331
2010-02-25 2010-02-23 5.912 112,444 +13,519 0.20% 664,742
2010-02-23 2010-02-19 5.693 98,925 -27,403 0.18% 563,161
2010-02-22 2010-02-18 5.802 126,328 +27,403 0.22% 732,991
2010-02-02 2010-01-29 5.912 98,925 -4,567 0.18% 584,821
2010-01-29 2010-01-27 5.912 103,492 +12,971 0.18% 611,820
2010-01-28 2010-01-26 6.240 90,521 -7,308 0.16% 564,869
2010-01-27 2010-01-25 5.693 97,829 +1,645 0.17% 556,922
2010-01-26 2010-01-22 5.693 96,184 -155,375 0.17% 547,557
2010-01-25 2010-01-21 5.693 251,559 +14,615 0.45% 1,432,078
2010-01-22 2010-01-20 6.350 236,944 +79,925 0.42% 1,504,517
2010-01-21 2010-01-19 6.569 157,019 +87,872 0.28% 1,031,399
2010-01-20 2010-01-18 4.981 69,147 +3,471 0.12% 344,436
2010-01-13 2010-01-11 4.489 65,676 +3,015 0.12% 294,791
2010-01-12 2010-01-08 4.489 62,661 +5,937 0.11% 281,258
2010-01-11 2010-01-07 4.489 56,724 -9,135 0.10% 254,609
2009-12-14 2009-12-10 4.434 65,859 -1,826 0.12% 292,007
2009-12-10 2009-12-08 4.434 67,685 -2,741 0.12% 300,103
2009-12-09 2009-12-07 4.379 70,426 +4,567 0.12% 308,401
2009-12-08 2009-12-04 4.324 65,859 +9,135 0.12% 284,797
2009-11-24 2009-11-20 4.489 56,724 -9,135 0.10% 254,609
2009-11-10 2009-11-06 4.598 65,859 -4,201 0.12% 302,822
2009-11-09 2009-11-05 4.708 70,060 +13,336 0.12% 329,809
2009-06-01 2009-05-27 3.996 56,724 -13,702 0.10% 226,664
2009-05-26 2009-05-22 4.270 70,426 +13,702 0.12% 300,691
2009-05-21 2009-05-19 4.489 56,724 -4,567 0.10% 254,609
2009-05-20 2009-05-18 4.434 61,291 +4,567 0.11% 271,753
2009-03-05 2009-03-03 4.215 56,724 -18,269 0.10% 239,084
2009-02-24 2009-02-20 4.215 74,993 -196,388 0.13% 316,086
2009-02-23 2009-02-19 4.160 271,381 +178,120 0.48% 1,128,980
2009-02-20 2009-02-18 4.160 93,261 -37,269 0.17% 387,978
2009-02-19 2009-02-17 2.277 130,530 +18,269 0.23% 297,233
2009-01-29 2009-01-22 2.211 112,261 +6,577 0.20% 248,258
2008-12-29 2008-12-22 2.266 105,684 +22,470 0.19% 239,499
2008-12-04 2008-12-02 1.942 83,214 -13,869 0.15% 161,638
2008-11-28 2008-11-26 1.999 97,083 +4,263 0.15% 194,044
2008-10-28 2008-10-24 1.332 92,820 +22,379 0.14% 123,682
2008-07-08 2008-07-04 3.660 70,441 +5,328 0.11% 257,790
2008-06-03 2008-05-30 3.660 65,113 -7,459 0.10% 238,292
2008-05-13 2008-05-08 3.660 72,572 +5,328 0.11% 265,589
2008-05-09 2008-05-07 3.660 67,244 -3,197 0.10% 246,090
2008-02-18 2008-02-14 3.707 70,441 +10,657 0.11% 261,095
2007-12-27 2007-12-20 4.363 59,784 -21,314 0.09% 260,864
2007-12-14 2007-12-12 4.364 81,098 -1,725 0.12% 353,946
2007-11-28 2007-11-26 4.502 82,823 -8,707 0.12% 372,890
2007-11-09 2007-11-07 4.778 91,530 -3,265 0.14% 437,321
2007-11-07 2007-11-05 4.594 94,795 +3,265 0.14% 435,500
2007-10-09 2007-10-05 5.237 91,530 -4,244 0.14% 479,371
2007-10-08 2007-10-04 4.962 95,774 +6,421 0.14% 475,198
2007-10-03 2007-09-28 5.054 89,353 +6,530 0.13% 451,549
2007-09-27 2007-09-24 5.054 82,823 +10,883 0.12% 418,550
2007-09-18 2007-09-14 5.145 71,940 -10,883 0.11% 370,162
2007-09-11 2007-09-07 5.237 82,823 -8,707 0.12% 433,770
2007-09-10 2007-09-06 5.237 91,530 +8,707 0.14% 479,371
2007-08-15 2007-08-13 5.054 82,823 -5,442 0.12% 418,550
2007-08-13 2007-08-09 5.237 88,265 -6,530 0.13% 462,271
2007-08-09 2007-08-07 5.054 94,795 -3,265 0.14% 479,051
2007-08-06 2007-08-02 5.421 98,060 -10,883 0.15% 531,590
2007-08-01 2007-07-30 5.697 108,943 +5,441 0.16% 620,618
2007-07-30 2007-07-26 5.697 103,502 +5,442 0.15% 589,622
2007-07-25 2007-07-23 5.605 98,060 +10,884 0.15% 549,610
2007-07-18 2007-07-16 5.421 87,176 +9,795 0.13% 472,587
2007-07-13 2007-07-11 5.605 77,381 -4,354 0.12% 433,708
2007-07-12 2007-07-10 5.421 81,735 +5,442 0.12% 443,091
2007-06-28 2007-06-26 5.697 76,293 +1,088 0.11% 434,620
2007-06-27 2007-06-25 5.697 75,205 -10,883 0.11% 428,422
2007-06-26 2007-06-22 5.605 86,088 0.13% 482,509

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top