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: STANDARD CHARTERED BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2022-12-08 2022-12-06 2.390 0 +0
2022-12-07 2022-12-05 2.390 0 -85,891,000
2022-11-22 2022-11-18 2.380 85,891,000 -10,000 5.20% 204,420,580
2022-11-16 2022-11-14 2.380 85,901,000 -20,000 5.20% 204,444,380
2022-09-26 2022-09-22 2.360 85,921,000 -5,000 5.20% 202,773,560
2022-09-23 2022-09-21 2.360 85,926,000 -5,000 5.20% 202,785,360
2022-09-08 2022-09-06 2.360 85,931,000 -20,000 5.20% 202,797,160
2022-08-30 2022-08-26 2.380 85,951,000 -1,000 5.21% 204,563,380
2022-08-26 2022-08-24 2.370 85,952,000 -80,000 5.21% 203,706,240
2022-08-24 2022-08-22 2.380 86,032,000 -50,000 5.21% 204,756,160
2022-08-16 2022-08-12 2.360 86,082,000 -442,000 5.21% 203,153,520
2022-08-15 2022-08-11 2.360 86,524,000 -380,000 5.24% 204,196,640
2022-08-12 2022-08-10 2.360 86,904,000 -220,000 5.26% 205,093,440
2022-08-09 2022-08-05 2.350 87,124,000 -20,000 5.28% 204,741,400
2022-08-08 2022-08-04 2.350 87,144,000 -35,000 5.28% 204,788,400
2022-08-04 2022-08-02 2.340 87,179,000 -12,000 5.28% 203,998,860
2022-08-02 2022-07-29 2.340 87,191,000 -488,000 5.28% 204,026,940
2022-08-01 2022-07-28 2.340 87,679,000 -502,000 5.31% 205,168,860
2022-07-29 2022-07-27 2.340 88,181,000 -200,000 5.34% 206,343,540
2022-07-28 2022-07-26 2.330 88,381,000 -400,000 5.35% 205,927,730
2022-07-27 2022-07-25 2.320 88,781,000 -4,000 5.38% 205,971,920
2022-07-26 2022-07-22 2.320 88,785,000 -239,000 5.38% 205,981,200
2022-07-25 2022-07-21 2.310 89,024,000 -365,000 5.39% 205,645,440
2022-07-21 2022-07-19 2.300 89,389,000 -400,000 5.41% 205,594,700
2022-07-20 2022-07-18 2.300 89,789,000 -492,000 5.44% 206,514,700
2022-07-19 2022-07-15 2.290 90,281,000 -366,000 5.47% 206,743,490
2022-07-15 2022-07-13 2.300 90,647,000 -50,000 5.49% 208,488,100
2022-07-05 2022-06-30 2.250 90,697,000 +12,000 5.49% 204,068,250
2022-06-24 2022-06-22 2.240 90,685,000 +6,970,000 5.49% 203,134,400
2022-06-23 2022-06-21 2.240 83,715,000 -8,256,000 5.07% 187,521,600
2022-06-21 2022-06-17 2.250 91,971,000 +320,000 5.57% 206,934,750
2022-06-20 2022-06-16 2.250 91,651,000 +190,000 5.55% 206,214,750
2022-06-16 2022-06-14 2.250 91,461,000 -2,780,000 5.54% 205,787,250
2022-06-15 2022-06-13 2.250 94,241,000 -7,220,000 5.71% 212,042,250
2022-06-14 2022-06-10 2.250 101,461,000 -9,200,000 6.14% 228,287,250
2022-05-30 2022-05-26 1.860 110,661,000 -41,000 6.70% 205,829,460
2022-05-27 2022-05-25 1.900 110,702,000 -125,000 6.70% 210,333,800
2022-05-25 2022-05-23 1.940 110,827,000 -280,000 6.71% 215,004,380
2022-05-23 2022-05-19 1.760 111,107,000 +34,000 6.73% 195,548,320
2022-05-20 2022-05-18 1.780 111,073,000 +31,000 6.73% 197,709,940
2022-05-11 2022-05-06 1.830 111,042,000 -13,338,000 6.72% 203,206,860
2022-05-10 2022-05-05 1.800 124,380,000 +384,000 7.53% 223,884,000
2022-05-06 2022-05-04 1.810 123,996,000 +371,000 7.51% 224,432,760
2022-05-05 2022-05-03 1.780 123,625,000 +200,000 7.49% 220,052,500
2022-05-04 2022-04-29 1.880 123,425,000 +367,000 7.47% 232,039,000
2022-05-03 2022-04-28 1.800 123,058,000 +198,000 7.45% 221,504,400
2022-04-29 2022-04-27 1.810 122,860,000 +753,000 7.44% 222,376,600
2022-04-28 2022-04-26 1.820 122,107,000 +319,000 7.39% 222,234,740
2022-04-27 2022-04-25 1.850 121,788,000 -132,000 7.38% 225,307,800
2022-04-26 2022-04-22 1.910 121,920,000 -99,000 7.38% 232,867,200
2022-04-25 2022-04-21 1.850 122,019,000 -325,000 7.39% 225,735,150
2022-04-22 2022-04-20 1.870 122,344,000 +323,000 7.41% 228,783,280
2022-04-21 2022-04-19 1.780 122,021,000 +96,000 7.39% 217,197,380
2022-04-20 2022-04-14 1.810 121,925,000 +962,000 7.38% 220,684,250
2022-04-19 2022-04-13 1.840 120,963,000 +584,000 7.33% 222,571,920
2022-04-14 2022-04-12 1.830 120,379,000 +494,000 7.29% 220,293,570
2022-04-13 2022-04-11 1.860 119,885,000 +1,199,000 7.26% 222,986,100
2022-04-12 2022-04-08 1.860 118,686,000 +1,194,000 7.19% 220,755,960
2022-04-11 2022-04-07 1.780 117,492,000 +1,177,000 7.12% 209,135,760
2022-04-08 2022-04-06 1.790 116,315,000 +613,000 7.04% 208,203,850
2022-04-07 2022-04-04 1.780 115,702,000 +588,000 7.01% 205,949,560
2022-04-06 2022-04-01 1.770 115,114,000 +190,000 6.97% 203,751,780
2022-04-04 2022-03-31 1.730 114,924,000 +1,041,000 6.96% 198,818,520
2022-04-01 2022-03-30 1.750 113,883,000 +210,000 6.90% 199,295,250
2022-03-31 2022-03-29 1.730 113,673,000 +277,000 6.88% 196,654,290
2022-03-30 2022-03-28 1.720 113,396,000 +76,000 6.87% 195,041,120
2022-03-28 2022-03-24 1.580 113,320,000 -47,000 6.86% 179,045,600
2022-03-24 2022-03-22 1.490 113,367,000 +262,000 6.87% 168,916,830
2022-03-23 2022-03-21 1.480 113,105,000 -165,000 6.85% 167,395,400
2022-03-22 2022-03-18 1.470 113,270,000 +1,431,000 6.86% 166,506,900
2022-03-21 2022-03-17 1.520 111,839,000 +100,000 6.77% 169,995,280
2022-03-18 2022-03-16 1.490 111,739,000 -102,000 6.77% 166,491,110
2022-03-17 2022-03-15 1.430 111,841,000 +452,000 6.77% 159,932,630
2022-03-16 2022-03-14 1.640 111,389,000 +311,000 6.75% 182,677,960
2022-03-15 2022-03-11 1.690 111,078,000 +160,000 6.73% 187,721,820
2022-03-14 2022-03-10 1.670 110,918,000 +63,000 6.72% 185,233,060
2022-03-11 2022-03-09 1.630 110,855,000 +389,000 6.71% 180,693,650
2022-03-09 2022-03-07 1.620 110,466,000 +200,000 6.69% 178,954,920
2022-03-07 2022-03-03 1.730 110,266,000 +29,000 6.68% 190,760,180
2022-03-04 2022-03-02 1.720 110,237,000 +58,000 6.68% 189,607,640
2022-03-03 2022-03-01 1.690 110,179,000 +113,000 6.67% 186,202,510
2022-03-02 2022-02-28 1.690 110,066,000 +115,000 6.67% 186,011,540
2022-02-28 2022-02-24 1.580 109,951,000 +39,000 6.66% 173,722,580
2022-02-25 2022-02-23 1.560 109,912,000 +287,000 6.66% 171,462,720
2022-02-24 2022-02-22 1.580 109,625,000 -5,000 6.64% 173,207,500
2022-02-23 2022-02-21 1.560 109,630,000 +193,000 6.64% 171,022,800
2022-02-21 2022-02-17 1.560 109,437,000 +130,000 6.63% 170,721,720
2022-02-18 2022-02-16 1.570 109,307,000 +107,000 6.62% 171,611,990
2022-02-17 2022-02-15 1.600 109,200,000 +299,000 6.61% 174,720,000
2022-02-15 2022-02-11 1.550 108,901,000 -90,000 6.60% 168,796,550
2022-02-14 2022-02-10 1.540 108,991,000 +100,000 6.60% 167,846,140
2022-02-11 2022-02-09 1.480 108,891,000 -8,000 6.59% 161,158,680
2022-02-08 2022-02-04 1.510 108,899,000 +17,000 6.59% 164,437,490
2022-01-21 2022-01-19 1.540 108,882,000 +180,000 6.59% 167,678,280
2022-01-17 2022-01-13 1.560 108,702,000 +16,000 6.58% 169,575,120
2022-01-14 2022-01-12 1.560 108,686,000 +3,000 6.58% 169,550,160
2022-01-13 2022-01-11 1.610 108,683,000 +29,000 6.58% 174,979,630
2022-01-12 2022-01-10 1.550 108,654,000 +7,000 6.58% 168,413,700
2022-01-11 2022-01-07 1.520 108,647,000 +232,000 6.58% 165,143,440
2022-01-10 2022-01-06 1.510 108,415,000 +20,000 6.57% 163,706,650
2022-01-07 2022-01-05 1.420 108,395,000 -10,000 6.56% 153,920,900
2022-01-06 2022-01-04 1.550 108,405,000 +100,000 6.57% 168,027,750
2022-01-04 2021-12-31 1.530 108,305,000 +275,000 6.56% 165,706,650
2021-12-23 2021-12-21 1.300 108,030,000 +15,000 6.54% 140,439,000
2021-12-22 2021-12-20 1.290 108,015,000 +208,000 6.54% 139,339,350
2021-12-21 2021-12-17 1.290 107,807,000 +25,000 6.53% 139,071,030
2021-12-17 2021-12-15 1.480 107,782,000 +200,000 6.53% 159,517,360
2021-12-16 2021-12-14 1.590 107,582,000 +200,000 6.52% 171,055,380
2021-12-15 2021-12-13 1.680 107,382,000 +413,000 6.50% 180,401,760
2021-12-14 2021-12-10 1.620 106,969,000 +434,000 6.48% 173,289,780
2021-12-07 2021-12-03 1.610 106,535,000 +143,000 6.45% 171,521,350
2021-12-06 2021-12-02 1.590 106,392,000 +300,000 6.44% 169,163,280
2021-12-03 2021-12-01 1.700 106,092,000 +935,000 6.42% 180,356,400
2021-11-30 2021-11-26 1.670 105,157,000 +150,000 6.37% 175,612,190
2021-11-19 2021-11-17 2.080 105,007,000 -20,000 6.36% 218,414,560
2021-11-11 2021-11-09 2.220 105,027,000 +10,300,000 6.36% 233,159,940
2021-11-10 2021-11-08 2.180 94,727,000 +3,000,000 5.74% 206,504,860
2021-11-09 2021-11-05 2.190 91,727,000 +5,100,000 5.56% 200,882,130
2021-11-05 2021-11-03 2.190 86,627,000 +4,500,000 5.25% 189,713,130
2021-11-04 2021-11-02 2.220 82,127,000 +1,600,000 4.97% 182,321,940
2021-11-03 2021-11-01 2.250 80,527,000 +125,000 4.88% 181,185,750
2021-10-29 2021-10-27 2.260 80,402,000 +40,000 4.87% 181,708,520
2021-10-11 2021-10-07 2.625 80,362,000 +5,977,339 4.87% 210,971,776
2021-09-09 2021-09-07 2.593 74,384,661 +18,512 4.87% 192,868,800
2021-09-02 2021-08-31 2.766 74,366,149 -26,843 4.87% 205,675,521
2021-08-26 2021-08-24 2.809 74,392,992 -925 4.87% 208,964,601
2021-08-25 2021-08-23 2.863 74,393,917 -1,852 4.87% 212,985,799
2021-08-24 2021-08-20 2.874 74,395,769 -21,289 4.87% 213,794,841
2021-08-11 2021-08-09 2.809 74,417,058 +926 4.87% 209,032,200
2021-08-06 2021-08-04 2.971 74,416,132 -9,256 4.87% 221,088,999
2021-08-03 2021-07-30 3.047 74,425,388 -3,703 4.87% 226,744,919
2021-08-02 2021-07-29 3.003 74,429,091 -10,182 4.87% 223,539,800
2021-07-30 2021-07-28 2.874 74,439,273 +7,405 4.87% 213,919,861
2021-07-23 2021-07-21 3.111 74,431,868 +185,124 4.87% 231,589,441
2021-07-15 2021-07-13 3.122 74,246,744 +2,777 4.86% 231,815,571
2021-07-13 2021-07-09 3.133 74,243,967 +145,322 4.86% 232,609,000
2021-07-12 2021-07-08 3.133 74,098,645 -9,256 4.85% 232,153,701
2021-07-07 2021-07-05 3.252 74,107,901 -1,851 4.85% 240,989,631
2021-07-06 2021-07-02 3.252 74,109,752 -199,934 4.85% 240,995,650
2021-07-05 2021-06-30 3.241 74,309,686 +64,793 4.86% 240,843,000
2021-07-02 2021-06-29 3.252 74,244,893 -17,586 4.86% 241,435,111
2021-06-30 2021-06-28 3.241 74,262,479 -31,471 4.86% 240,689,999
2021-06-29 2021-06-25 3.295 74,293,950 +4,628 4.86% 244,805,199
2021-06-28 2021-06-24 3.295 74,289,322 +22,215 4.86% 244,789,949
2021-06-25 2021-06-23 3.241 74,267,107 +5,553 4.86% 240,704,999
2021-06-23 2021-06-21 3.295 74,261,554 +926 4.86% 244,698,451
2021-06-18 2021-06-16 3.230 74,260,628 -8,331 4.86% 239,881,720
2021-06-15 2021-06-10 3.209 74,268,959 -925 4.86% 238,303,891
2021-06-08 2021-06-04 3.176 74,269,884 +8,330 4.86% 235,899,719
2021-06-07 2021-06-03 3.241 74,261,554 +130,513 4.86% 240,687,001
2021-06-04 2021-06-02 3.241 74,131,041 -14,810 4.85% 240,263,999
2021-06-02 2021-05-31 3.295 74,145,851 +122,182 4.85% 244,317,199
2021-06-01 2021-05-28 3.187 74,023,669 +9,256 4.84% 235,917,399
2021-05-31 2021-05-27 3.273 74,014,413 +63,868 4.84% 242,284,859
2021-05-28 2021-05-26 3.165 73,950,545 +5,553 4.84% 234,086,489
2021-05-27 2021-05-25 3.198 73,944,992 +100,893 4.84% 236,465,521
2021-05-25 2021-05-21 3.219 73,844,099 +120,330 4.83% 237,738,439
2021-05-18 2021-05-14 3.241 73,723,769 +92,562 4.82% 238,944,001
2021-05-14 2021-05-12 3.219 73,631,207 +9,257 4.82% 237,053,041
2021-05-06 2021-05-04 3.306 73,621,950 +925 4.82% 243,386,279
2021-04-29 2021-04-27 3.209 73,621,025 +231,405 4.82% 236,224,891
2021-04-12 2021-04-08 3.187 73,389,620 -63,868 4.80% 233,896,651
2021-03-22 2021-03-18 3.295 73,453,488 -5,553 4.81% 242,035,801
2021-03-19 2021-03-17 3.284 73,459,041 -13,885 4.81% 241,260,479
2021-03-18 2021-03-16 3.284 73,472,926 -9,256 4.81% 241,306,081
2021-03-17 2021-03-15 3.284 73,482,182 -73,124 4.81% 241,336,481
2021-03-02 2021-02-26 3.338 73,555,306 -3,702 4.81% 245,549,941
2021-02-23 2021-02-19 3.371 73,559,008 -85,157 4.81% 247,946,399
2021-02-18 2021-02-16 3.382 73,644,165 -18,513 4.82% 249,029,059
2021-02-02 2021-01-29 3.349 73,662,678 +29,620 4.82% 246,704,201
2021-02-01 2021-01-28 3.371 73,633,058 +12,959 4.82% 248,196,001
2021-01-29 2021-01-27 3.360 73,620,099 +64,793 4.82% 247,356,959
2021-01-27 2021-01-25 3.371 73,555,306 +138,843 4.81% 247,933,921
2021-01-26 2021-01-22 3.349 73,416,463 +23,141 4.80% 245,879,601
2021-01-25 2021-01-21 3.360 73,393,322 +240,661 4.80% 246,595,009
2021-01-18 2021-01-14 3.252 73,152,661 -9,256 4.79% 237,883,309
2021-01-14 2021-01-12 3.165 73,161,917 -4,628 4.79% 231,590,129
2021-01-07 2021-01-05 3.273 73,166,545 +9,256 4.79% 239,509,379
2021-01-05 2020-12-31 3.425 73,157,289 +45,353,520 4.79% 250,544,119
2020-12-30 2020-12-28 3.403 27,803,769 +9,257 1.82% 94,619,701
2020-12-29 2020-12-24 3.446 27,794,512 +69,421 1.82% 95,789,319
2020-12-28 2020-12-22 3.338 27,725,091 -7,405 1.81% 92,554,770
2020-12-23 2020-12-21 3.273 27,732,496 +46,281 1.81% 90,781,830
2020-12-18 2020-12-16 3.230 27,686,215 +1,851 1.81% 89,433,890
2020-12-10 2020-12-08 3.263 27,684,364 +5,554 1.81% 90,325,181
2020-12-07 2020-12-03 3.392 27,678,810 +58,314 1.81% 93,895,420
2020-12-04 2020-12-02 3.392 27,620,496 -18,512 1.81% 93,697,600
2020-12-03 2020-12-01 3.371 27,639,008 +11,107 1.81% 93,163,199
2020-12-02 2020-11-30 3.403 27,627,901 -46,280,992 1.81% 94,021,201
2020-11-26 2020-11-24 3.338 73,908,893 +9,257 4.84% 246,730,321
2020-11-24 2020-11-20 3.403 73,899,636 +18,512 4.84% 251,489,699
2020-11-20 2020-11-18 3.382 73,881,124 -9,256 4.83% 249,830,340
2020-11-16 2020-11-12 3.317 73,890,380 +18,512 4.83% 245,071,959
2020-11-09 2020-11-05 3.392 73,871,868 +4,628 4.83% 250,597,121
2020-11-02 2020-10-29 3.392 73,867,240 -45,355 4.83% 250,581,421
2020-10-30 2020-10-28 3.317 73,912,595 -12,959 4.84% 245,145,640
2020-10-29 2020-10-27 3.382 73,925,554 -102,744 4.84% 249,980,581
2020-10-28 2020-10-23 3.382 74,028,298 +40,728 4.84% 250,328,012
2020-10-21 2020-10-19 3.209 73,987,570 +120,330 4.84% 237,401,009
2020-10-09 2020-10-07 3.565 73,867,240 +4,689,984 4.83% 263,309,323
2020-10-06 2020-09-30 3.749 69,177,256 -56,345 4.83% 259,359,749
2020-09-30 2020-09-28 3.657 69,233,601 -38,142 4.84% 253,181,558
2020-09-23 2020-09-21 3.518 69,271,743 -43,342 4.84% 243,731,600
2020-09-02 2020-08-31 3.484 69,315,085 +86,685 4.84% 241,485,239
2020-09-01 2020-08-28 3.392 69,228,400 -867 4.84% 234,794,279
2020-08-26 2020-08-24 3.461 69,229,267 +43,342 4.84% 239,588,999
2020-08-25 2020-08-21 3.599 69,185,925 +43,342,516 4.83% 249,016,561
2020-07-14 2020-07-10 3.692 25,843,409 -38,141 1.81% 95,401,601
2020-07-09 2020-07-07 3.784 25,881,550 +867 1.81% 97,930,960
2020-07-03 2020-06-30 3.888 25,880,683 -55,479 1.81% 100,614,719
2020-07-02 2020-06-29 3.830 25,936,162 -43,342 1.81% 99,334,401
2020-06-30 2020-06-26 3.772 25,979,504 -17,337 1.82% 98,001,900
2020-06-29 2020-06-24 3.738 25,996,841 -70,215 1.82% 97,167,599
2020-06-24 2020-06-22 3.542 26,067,056 +43,343 1.82% 92,317,970
2020-06-19 2020-06-17 3.507 26,023,713 +26,872 1.82% 91,263,838
2020-06-18 2020-06-16 3.530 25,996,841 +77,150 1.82% 91,769,400
2020-06-15 2020-06-11 3.495 25,919,691 +34,674 1.81% 90,600,028
2020-06-11 2020-06-09 3.553 25,885,017 -26,006 1.81% 91,971,878
2020-06-02 2020-05-29 3.588 25,911,023 -665,741 1.81% 92,961,010
2020-06-01 2020-05-28 3.565 26,576,764 +43,343 1.86% 94,736,310
2020-05-29 2020-05-27 3.484 26,533,421 +84,951 1.85% 92,439,178
2020-05-28 2020-05-26 3.345 26,448,470 +43,342 1.85% 88,481,899
2020-05-27 2020-05-25 3.195 26,405,128 +60,680 1.84% 84,376,971
2020-05-22 2020-05-20 3.103 26,344,448 +126,560 1.84% 81,751,790
2020-05-21 2020-05-19 3.138 26,217,888 +51,144 1.83% 82,266,400
2020-05-19 2020-05-15 3.172 26,166,744 +147,365 1.83% 83,011,501
2020-05-18 2020-05-14 3.126 26,019,379 +26,005 1.82% 81,343,359
2020-05-15 2020-05-13 3.172 25,993,374 +41,609 1.82% 82,461,501
2020-05-14 2020-05-12 3.149 25,951,765 +34,674 1.81% 81,730,740
2020-05-06 2020-05-04 3.172 25,917,091 +10,402 1.81% 82,219,500
2020-05-05 2020-04-29 3.507 25,906,689 -330,270 1.81% 90,853,441
2020-05-04 2020-04-28 3.392 26,236,959 +2,601 1.83% 88,984,981
2020-04-29 2020-04-27 3.161 26,234,358 +5,201 1.83% 82,923,360
2020-04-20 2020-04-16 3.080 26,229,157 -1,734 1.83% 80,788,860
2020-04-17 2020-04-15 3.126 26,230,891 -6,935 1.83% 82,004,601
2020-04-02 2020-03-31 3.092 26,237,826 +69,348 1.83% 81,118,241
2020-04-01 2020-03-30 3.126 26,168,478 +156,034 1.83% 81,809,482
2020-03-31 2020-03-27 3.092 26,012,444 +44,209 1.82% 80,421,439
2020-03-30 2020-03-26 3.092 25,968,235 +64,147 1.81% 80,284,760
2020-03-18 2020-03-16 3.149 25,904,088 -1,087,897 1.81% 81,580,590
2020-03-17 2020-03-13 3.265 26,991,985 +63,280 1.89% 88,120,539
2020-03-03 2020-02-28 3.530 26,928,705 -259,188 1.88% 95,058,899
2020-03-02 2020-02-27 3.219 27,187,893 +1,473,645 1.90% 87,505,558
2020-02-28 2020-02-26 3.149 25,714,248 +1,014,215 1.80% 80,982,720
2020-02-27 2020-02-25 3.149 24,700,033 +589,458 1.73% 77,788,620
2020-02-12 2020-02-10 3.034 24,110,575 +49,411 1.68% 73,150,820
2020-02-10 2020-02-06 3.069 24,061,164 -5,533,435 1.68% 73,833,619
2020-02-05 2020-02-03 3.103 29,594,599 -3,468 2.07% 91,837,621
2020-02-04 2020-01-31 3.126 29,598,067 -264,389 2.07% 92,531,270
2020-02-03 2020-01-30 3.161 29,862,456 +184,124 2.09% 94,391,301
2020-01-31 2020-01-29 3.219 29,678,332 +67,614 2.07% 95,521,158
2020-01-30 2020-01-24 3.276 29,610,718 -1,733 2.07% 97,011,488
2020-01-29 2020-01-22 3.276 29,612,451 +114,939 2.07% 97,017,165
2020-01-23 2020-01-21 3.230 29,497,512 -246,186 2.06% 95,279,464
2020-01-21 2020-01-17 3.288 29,743,698 +60,680 2.08% 97,790,284
2020-01-20 2020-01-16 3.276 29,683,018 -749,196 2.07% 97,248,359
2020-01-15 2020-01-13 3.299 30,432,214 +111,823 2.13% 100,405,029
2020-01-14 2020-01-10 3.299 30,320,391 +36,408 2.12% 100,036,092
2020-01-13 2020-01-09 3.276 30,283,983 +169,036 2.12% 99,217,258
2020-01-10 2020-01-08 3.299 30,114,947 +30,340 2.10% 99,358,270
2020-01-09 2020-01-07 3.299 30,084,607 +56,345 2.10% 99,258,169
2020-01-07 2020-01-03 3.357 30,028,262 +3,467 2.10% 100,804,303
2020-01-06 2020-01-02 3.357 30,024,795 +69,476 2.10% 100,792,664
2019-12-30 2019-12-24 3.345 29,955,319 +6,068 2.09% 100,213,870
2019-12-27 2019-12-20 3.299 29,949,251 +24,272 2.09% 98,811,589
2019-12-23 2019-12-19 3.345 29,924,979 +26,005 2.09% 100,112,369
2019-12-20 2019-12-18 3.357 29,898,974 +12,136 2.09% 100,370,286
2019-12-19 2019-12-17 3.345 29,886,838 -15,603 2.09% 99,984,770
2019-12-18 2019-12-16 3.345 29,902,441 -67,615 2.09% 100,036,969
2019-12-16 2019-12-12 3.334 29,970,056 +97,088 2.09% 99,917,436
2019-12-10 2019-12-06 3.357 29,872,968 -3,468 2.09% 100,282,984
2019-12-09 2019-12-05 3.334 29,876,436 -34,674 2.09% 99,605,316
2019-12-04 2019-12-02 3.357 29,911,110 +32,940 2.09% 100,411,026
2019-12-03 2019-11-29 3.472 29,878,170 +436,893 2.09% 103,747,198
2019-12-02 2019-11-28 3.484 29,441,277 +63,390 2.06% 102,569,791
2019-11-29 2019-11-27 3.299 29,377,887 -8,668 2.05% 96,926,487
2019-11-26 2019-11-22 3.369 29,386,555 +11,269 2.05% 98,989,109
2019-11-25 2019-11-21 3.334 29,375,286 +226,248 2.05% 97,934,527
2019-11-14 2019-11-12 3.369 29,149,038 -37,275 2.04% 98,189,029
2019-11-08 2019-11-06 3.392 29,186,313 -3,467 2.04% 98,987,978
2019-11-07 2019-11-05 3.357 29,189,780 +2,600 2.04% 97,989,535
2019-11-06 2019-11-04 3.426 29,187,180 +867 2.04% 100,001,030
2019-11-04 2019-10-31 3.507 29,186,313 -38,679 2.04% 102,354,916
2019-10-28 2019-10-24 3.495 29,224,992 +4,335 2.04% 102,153,421
2019-10-25 2019-10-23 3.507 29,220,657 -4,335 2.04% 102,475,358
2019-10-24 2019-10-22 3.392 29,224,992 -15,603 2.04% 99,119,161
2019-10-22 2019-10-18 3.484 29,240,595 -14,736 2.04% 101,870,640
2019-10-21 2019-10-17 3.461 29,255,331 -30,340 2.04% 101,246,998
2019-10-18 2019-10-16 3.461 29,285,671 -32,074 2.05% 101,351,999
2019-10-17 2019-10-15 3.461 29,317,745 -24,272 2.05% 101,463,001
2019-10-16 2019-10-14 3.449 29,342,017 -30,339 2.05% 101,208,512
2019-10-15 2019-10-11 3.449 29,372,356 +867 2.05% 101,313,159
2019-10-14 2019-10-10 3.507 29,371,489 -57,213 2.05% 103,004,318
2019-10-11 2019-10-09 3.461 29,428,702 +175,104 2.06% 101,847,002
2019-10-10 2019-10-08 3.495 29,253,598 +21,671 2.04% 102,253,411
2019-10-09 2019-10-04 3.622 29,231,927 +1,734 2.04% 105,887,082
2019-10-08 2019-10-03 3.576 29,230,193 +223,648 2.04% 104,532,001
2019-10-04 2019-10-02 3.565 29,006,545 +8,668 2.03% 103,397,578
2019-10-03 2019-09-30 3.588 28,997,877 -225,381 2.03% 104,035,720
2019-10-02 2019-09-27 3.461 29,223,258 -52,011 2.04% 101,136,000
2019-09-30 2019-09-26 3.380 29,275,269 -108,356 2.05% 98,951,960
2019-09-27 2019-09-25 3.415 29,383,625 +2,600 2.05% 100,335,119
2019-09-26 2019-09-24 3.403 29,381,025 +205,444 2.05% 99,987,301
2019-09-25 2019-09-23 3.449 29,175,581 -29,473 2.04% 100,634,429
2019-09-24 2019-09-20 3.530 29,205,054 -60,680 2.04% 103,094,459
2019-09-19 2019-09-17 3.518 29,265,734 -19,937 2.04% 102,971,051
2019-09-09 2019-09-05 3.530 29,285,671 +47,677 2.05% 103,379,039
2019-09-03 2019-08-30 3.518 29,237,994 -89,286 2.04% 102,873,448
2019-09-02 2019-08-29 3.507 29,327,280 +28,606 2.05% 102,849,280
2019-08-30 2019-08-28 3.507 29,298,674 +11,269 2.05% 102,748,960
2019-08-29 2019-08-27 3.507 29,287,405 -132,628 2.05% 102,709,440
2019-08-27 2019-08-23 3.461 29,420,033 -60,680 2.06% 101,817,000
2019-08-23 2019-08-21 3.673 29,480,713 -39,875 2.06% 108,287,645
2019-08-22 2019-08-20 3.661 29,520,588 +1,035,175 2.06% 108,080,907
2019-08-21 2019-08-19 3.661 28,485,413 -35,939 2.06% 104,290,920
2019-08-19 2019-08-15 3.577 28,521,352 +16,716 2.07% 102,033,750
2019-08-16 2019-08-14 3.625 28,504,636 +1,045,574 2.07% 103,338,149
2019-08-09 2019-08-07 3.673 27,459,062 +21,730 1.99% 100,861,779
2019-08-05 2019-08-01 3.637 27,437,332 -251,573 1.99% 99,797,121
2019-08-02 2019-07-31 3.733 27,688,905 -131,219 2.01% 103,362,481
2019-08-01 2019-07-30 3.745 27,820,124 -208,112 2.02% 104,185,181
2019-07-25 2019-07-23 3.877 28,028,236 +35,939 2.03% 108,653,401
2019-07-24 2019-07-22 3.853 27,992,297 +89,430 2.03% 107,844,241
2019-07-19 2019-07-17 3.865 27,902,867 +21,730 2.02% 107,833,550
2019-07-17 2019-07-15 3.829 27,881,137 -835 2.02% 106,748,802
2019-07-12 2019-07-10 3.745 27,881,972 +22,566 2.02% 104,416,799
2019-07-08 2019-07-04 3.757 27,859,406 +20,059 2.02% 104,665,620
2019-07-03 2019-06-28 3.889 27,839,347 -101,131 2.02% 108,254,250
2019-06-26 2019-06-24 3.625 27,940,478 +16,716 2.02% 101,292,901
2019-06-25 2019-06-21 3.542 27,923,762 -97,787 2.02% 98,893,600
2019-06-24 2019-06-20 3.721 28,021,549 -11,701 2.03% 104,268,969
2019-06-21 2019-06-19 3.649 28,033,250 -42,626 2.03% 102,300,048
2019-06-20 2019-06-18 3.637 28,075,876 +8,358 2.03% 102,119,681
2019-06-19 2019-06-17 3.625 28,067,518 +3,343 2.03% 101,753,461
2019-06-06 2019-06-04 3.829 28,064,175 +218,142 2.03% 107,449,601
2019-06-05 2019-06-03 3.829 27,846,033 +25,909 2.02% 106,614,399
2019-06-04 2019-05-31 3.817 27,820,124 -157,128 2.02% 106,182,341
2019-06-03 2019-05-30 3.793 27,977,252 +33,431 2.03% 106,112,578
2019-05-31 2019-05-29 3.757 27,943,821 +66,863 2.02% 104,982,761
2019-05-30 2019-05-28 3.877 27,876,958 +283,333 2.02% 108,066,962
2019-05-27 2019-05-23 3.649 27,593,625 -45,132 2.00% 100,695,751
2019-05-24 2019-05-22 3.649 27,638,757 -29,253 2.00% 100,860,449
2019-05-20 2019-05-16 3.817 27,668,010 -3,343 2.00% 105,601,760
2019-05-15 2019-05-10 3.769 27,671,353 -8,358 2.01% 104,290,200
2019-05-14 2019-05-09 3.781 27,679,711 +66,863 2.01% 104,652,880
2019-05-06 2019-05-02 4.128 27,612,848 +13,373 2.00% 113,981,101
2019-04-25 2019-04-23 4.032 27,599,475 +10,029 2.00% 111,284,139
2019-04-23 2019-04-17 4.152 27,589,446 -202,261 2.00% 114,544,701
2019-04-18 2019-04-16 4.164 27,791,707 +1,013,814 2.01% 115,716,960
2019-04-16 2019-04-12 4.140 26,777,893 +25,074 1.94% 110,854,940
2019-04-12 2019-04-10 4.068 26,752,819 -9,194 1.94% 108,830,599
2019-04-11 2019-04-09 4.032 26,762,013 -1,672 1.94% 107,907,400
2019-04-10 2019-04-08 3.865 26,763,685 -7,522 1.94% 103,431,062
2019-04-09 2019-04-04 3.769 26,771,207 -104,474 1.94% 100,897,651
2019-04-08 2019-04-03 3.769 26,875,681 -37,610 1.95% 101,291,402
2019-04-04 2019-04-02 3.769 26,913,291 -25,074 1.95% 101,433,150
2019-04-03 2019-04-01 3.769 26,938,365 -4,179 1.95% 101,527,651
2019-04-02 2019-03-29 3.733 26,942,544 +175,516 1.95% 100,576,321
2019-04-01 2019-03-28 3.673 26,767,028 +5,851 1.94% 98,319,821
2019-03-28 2019-03-26 4.152 26,761,177 -919,370 1.94% 111,105,929
2019-03-27 2019-03-25 4.104 27,680,547 -2,507 2.01% 113,598,171
2019-03-25 2019-03-21 3.960 27,683,054 -23,402 2.01% 109,633,819
2019-03-21 2019-03-19 3.841 27,706,456 -56,834 2.01% 106,411,499
2019-03-20 2019-03-18 3.841 27,763,290 +362,733 2.01% 106,629,780
2019-03-19 2019-03-15 3.829 27,400,557 +15,880 1.99% 104,908,800
2019-03-18 2019-03-14 3.805 27,384,677 +32,596 1.98% 104,192,700
2019-03-15 2019-03-13 3.829 27,352,081 +21,730 1.98% 104,723,199
2019-03-14 2019-03-12 3.793 27,330,351 +14,209 1.98% 103,659,002
2019-03-13 2019-03-11 3.745 27,316,142 +186,381 1.98% 102,297,789
2019-03-12 2019-03-08 3.757 27,129,761 +33,432 1.97% 101,924,401
2019-03-11 2019-03-07 3.817 27,096,329 +38,446 1.96% 103,419,799
2019-03-08 2019-03-06 3.865 27,057,883 +29,253 1.96% 104,568,020
2019-03-07 2019-03-05 3.865 27,028,630 +25,074 1.96% 104,454,969
2019-03-06 2019-03-04 3.889 27,003,556 +25,073 1.96% 105,004,248
2019-03-05 2019-03-01 3.865 26,978,483 +15,044 1.95% 104,261,171
2019-03-04 2019-02-28 3.865 26,963,439 +286,677 1.95% 104,203,032
2019-03-01 2019-02-27 3.829 26,676,762 +10,865 1.93% 102,137,599
2019-02-28 2019-02-26 3.829 26,665,897 +35,939 1.93% 102,096,000
2019-02-27 2019-02-25 3.865 26,629,958 +20,895 1.93% 102,914,260
2019-02-26 2019-02-22 3.877 26,609,063 +25,909 1.93% 103,151,879
2019-02-25 2019-02-21 3.817 26,583,154 +37,611 1.93% 101,461,141
2019-02-22 2019-02-20 3.829 26,545,543 +174,680 1.92% 101,635,199
2019-02-21 2019-02-19 3.865 26,370,863 +45,133 1.91% 101,912,960
2019-02-20 2019-02-18 3.817 26,325,730 +26,745 1.91% 100,478,619
2019-02-19 2019-02-15 3.877 26,298,985 +18,387 1.91% 101,949,840
2019-02-18 2019-02-14 3.889 26,280,598 +24,238 1.90% 102,193,001
2019-02-15 2019-02-13 4.008 26,256,360 +8,358 1.90% 105,240,251
2019-02-14 2019-02-12 3.853 26,248,002 +25,074 1.90% 101,124,101
2019-02-13 2019-02-11 3.853 26,222,928 +37,610 1.90% 101,027,500
2019-02-12 2019-02-08 3.829 26,185,318 +25,910 1.90% 100,256,002
2019-02-11 2019-02-04 3.936 26,159,408 +36,775 1.90% 102,973,710
2019-02-08 2019-01-31 3.865 26,122,633 +8,358 1.89% 100,953,649
2019-02-01 2019-01-30 3.877 26,114,275 +114,503 1.89% 101,233,799
2019-01-31 2019-01-29 3.841 25,999,772 +24,238 1.88% 99,856,680
2019-01-30 2019-01-28 3.853 25,975,534 +15,044 1.88% 100,074,380
2019-01-29 2019-01-25 3.853 25,960,490 +15,880 1.88% 100,016,420
2019-01-28 2019-01-24 3.865 25,944,610 -10,865 1.88% 100,265,660
2019-01-25 2019-01-23 3.853 25,955,475 +5,850 1.88% 99,997,099
2019-01-24 2019-01-22 3.733 25,949,625 +1,672 1.88% 96,869,761
2019-01-22 2019-01-18 3.877 25,947,953 +21,731 1.88% 100,589,040
2019-01-21 2019-01-17 3.841 25,926,222 -1,672 1.88% 99,574,198
2019-01-18 2019-01-16 3.793 25,927,894 -86,086 1.88% 98,339,740
2019-01-08 2019-01-04 3.889 26,013,980 -836 1.88% 101,156,248
2019-01-07 2019-01-03 3.853 26,014,816 -1,672 1.89% 100,225,719
2019-01-04 2019-01-02 3.877 26,016,488 -12,537 1.89% 100,854,721
2019-01-03 2018-12-31 4.403 26,029,025 -3,343 1.89% 114,606,241
2018-12-28 2018-12-24 3.721 26,032,368 -524,041 1.89% 96,867,170
2018-12-21 2018-12-19 3.733 26,556,409 +1,672 1.92% 99,134,882
2018-12-20 2018-12-18 3.697 26,554,737 -58,505 1.92% 98,175,480
2018-12-11 2018-12-07 3.900 26,613,242 -6,687 1.93% 103,804,919
2018-12-04 2018-11-30 3.805 26,619,929 +836 1.93% 101,283,001
2018-12-03 2018-11-29 3.625 26,619,093 +4,179 1.93% 96,502,471
2018-11-30 2018-11-28 3.661 26,614,914 -2,507 1.93% 97,442,640
2018-11-29 2018-11-27 3.697 26,617,421 +836 1.93% 98,407,229
2018-11-27 2018-11-23 3.697 26,616,585 -1,672 1.93% 98,404,138
2018-11-26 2018-11-22 3.697 26,618,257 +1,672 1.93% 98,410,320
2018-11-23 2018-11-21 3.685 26,616,585 +4,178 1.93% 98,085,678
2018-11-21 2018-11-19 3.721 26,612,407 -5,014 1.93% 99,025,512
2018-11-19 2018-11-15 3.637 26,617,421 -836 1.93% 96,814,879
2018-11-15 2018-11-13 3.649 26,618,257 +836 1.93% 97,136,400
2018-11-12 2018-11-08 3.709 26,617,421 +4,179 1.93% 98,725,699
2018-11-09 2018-11-07 3.781 26,613,242 +835 1.93% 100,620,719
2018-11-07 2018-11-05 3.865 26,612,407 +35,104 1.93% 102,846,432
2018-11-05 2018-11-01 3.829 26,577,303 +12,537 1.93% 101,756,799
2018-11-02 2018-10-31 3.637 26,564,766 +50,147 1.92% 96,623,358
2018-11-01 2018-10-30 3.518 26,514,619 +19,223 1.92% 93,268,560
2018-10-31 2018-10-29 3.613 26,495,396 +1,672 1.92% 95,737,021
2018-10-30 2018-10-26 3.721 26,493,724 -42,626 1.92% 98,583,889
2018-10-29 2018-10-25 3.697 26,536,350 -47,640 1.92% 98,107,502
2018-10-26 2018-10-24 3.721 26,583,990 -71,878 1.93% 98,919,771
2018-10-25 2018-10-23 3.685 26,655,868 -140,412 1.93% 98,230,441
2018-10-24 2018-10-22 3.733 26,796,280 -96,116 1.94% 100,030,318
2018-10-23 2018-10-19 3.649 26,892,396 -533,235 1.95% 98,136,799
2018-10-22 2018-10-18 3.733 27,425,631 -19,223 1.99% 102,379,681
2018-10-19 2018-10-16 3.781 27,444,854 -836 1.99% 103,764,920
2018-10-18 2018-10-15 3.865 27,445,690 +1,672 1.99% 106,066,741
2018-10-16 2018-10-12 3.960 27,444,018 -18,387 1.99% 108,687,160
2018-10-15 2018-10-11 3.996 27,462,405 +175,516 1.99% 109,745,718
2018-10-12 2018-10-10 4.008 27,286,889 -836 1.98% 109,370,798
2018-10-11 2018-10-09 3.948 27,287,725 -9,194 1.98% 107,741,699
2018-10-10 2018-10-08 4.116 27,296,919 +7,522 1.98% 112,350,400
2018-10-09 2018-10-05 4.307 27,289,397 +3,343 1.98% 117,543,601
2018-10-08 2018-10-04 4.283 27,286,054 +30,925 1.98% 116,876,261
2018-10-05 2018-10-03 4.355 27,255,129 +76,056 1.97% 118,700,398
2018-10-04 2018-10-02 4.343 27,179,073 +5,015 1.97% 118,043,972
2018-10-03 2018-09-28 4.487 27,174,058 -40,937 1.97% 121,923,751
2018-10-02 2018-09-27 4.164 27,214,995 +15,880 1.97% 113,315,691
2018-09-27 2018-09-24 4.403 27,199,115 -5,850 1.97% 119,758,167
2018-09-26 2018-09-21 4.176 27,204,965 -4,179 1.97% 113,599,429
2018-09-24 2018-09-20 4.367 27,209,144 +31,760 1.97% 118,825,676
2018-09-21 2018-09-19 4.283 27,177,384 +60,177 1.97% 116,410,788
2018-09-18 2018-09-14 4.392 27,117,207 +15,044 1.96% 119,095,796
2018-09-17 2018-09-13 4.331 27,102,163 +434,509 1.96% 117,385,667
2018-09-14 2018-09-12 4.295 26,667,654 +50,279 1.96% 114,533,090
2018-09-13 2018-09-11 4.380 26,617,375 +79,128 1.96% 116,577,659
2018-09-12 2018-09-10 4.307 26,538,247 +13,188 1.95% 114,299,279
2018-09-11 2018-09-07 4.234 26,525,059 -824 1.95% 112,311,620
2018-09-10 2018-09-06 4.210 26,525,883 -2,473 1.95% 111,671,469
2018-09-06 2018-09-04 4.355 26,528,356 +3,297 1.95% 115,544,078
2018-09-05 2018-09-03 4.368 26,525,059 +115,394 1.95% 115,851,527
2018-09-04 2018-08-31 4.343 26,409,665 +139,298 1.94% 114,706,710
2018-09-03 2018-08-30 4.319 26,270,367 +30,497 1.93% 113,464,249
2018-08-31 2018-08-29 4.368 26,239,870 +48,631 1.93% 114,605,929
2018-08-30 2018-08-28 4.271 26,191,239 +131,879 1.92% 111,851,448
2018-08-29 2018-08-27 4.368 26,059,360 -164,849 1.91% 113,817,528
2018-08-28 2018-08-24 4.392 26,224,209 -140,122 1.93% 115,173,847
2018-08-27 2018-08-23 4.319 26,364,331 +132,704 1.94% 113,870,088
2018-08-24 2018-08-22 4.234 26,231,627 +147,540 1.93% 111,069,178
2018-08-22 2018-08-20 4.076 26,084,087 +824 1.92% 106,330,492
2018-08-21 2018-08-17 4.028 26,083,263 -28,827,196 1.92% 105,061,333
2018-08-20 2018-08-16 4.234 54,910,459 +114,570 4.03% 232,500,240
2018-08-16 2018-08-14 3.979 54,795,889 -154,958 4.03% 218,054,335
2018-08-15 2018-08-13 4.222 54,950,847 -164,849 4.04% 232,004,570
2018-08-14 2018-08-10 4.319 55,115,696 -211,008 4.05% 238,050,007
2018-08-10 2018-08-08 4.089 55,326,704 +82,425 4.07% 226,207,814
2018-08-09 2018-08-07 4.052 55,244,279 +40,388 4.06% 223,860,094
2018-08-08 2018-08-06 4.052 55,203,891 +90,667 4.06% 223,696,434
2018-08-07 2018-08-03 3.979 55,113,224 +7,419 4.05% 219,317,136
2018-08-06 2018-08-02 4.137 55,105,805 +48,630 4.05% 227,978,890
2018-08-03 2018-08-01 4.258 55,057,175 +65,116 4.05% 234,457,400
2018-08-01 2018-07-30 4.331 54,992,059 +49,454 4.04% 238,183,187
2018-07-31 2018-07-27 4.331 54,942,605 +6,594 4.04% 237,968,990
2018-07-30 2018-07-26 4.416 54,936,011 -97,261 4.04% 242,605,928
2018-07-27 2018-07-25 4.416 55,033,272 +7,418 4.04% 243,035,448
2018-07-26 2018-07-24 4.525 55,025,854 -117,867 4.04% 249,010,997
2018-07-25 2018-07-23 4.234 55,143,721 -123,637 4.05% 233,487,911
2018-07-23 2018-07-19 4.271 55,267,358 +3,297 4.06% 236,022,970
2018-07-20 2018-07-18 4.234 55,264,061 +41,213 4.06% 233,997,451
2018-07-18 2018-07-16 4.271 55,222,848 +41,212 4.06% 235,832,888
2018-07-17 2018-07-13 4.246 55,181,636 +49,455 4.05% 234,317,929
2018-07-16 2018-07-12 4.210 55,132,181 -10,716 4.05% 232,101,289
2018-07-13 2018-07-11 4.174 55,142,897 -3,297 4.05% 230,139,373
2018-07-12 2018-07-10 4.064 55,146,194 +23,904 4.05% 224,131,685
2018-07-10 2018-07-06 4.186 55,122,290 +67,588 4.05% 230,722,129
2018-07-09 2018-07-05 4.222 55,054,702 +37,091 4.05% 232,443,050
2018-07-06 2018-07-04 4.198 55,017,611 +11,539 4.04% 230,951,470
2018-07-04 2018-06-29 4.246 55,006,072 +116,219 4.04% 233,572,431
2018-07-03 2018-06-28 4.222 54,889,853 -6,594 4.03% 231,747,051
2018-06-29 2018-06-27 4.149 54,896,447 -824 4.03% 227,778,772
2018-06-28 2018-06-26 4.343 54,897,271 +18,958 4.03% 238,438,668
2018-06-27 2018-06-25 4.465 54,878,313 +40,388 4.03% 245,014,324
2018-06-26 2018-06-22 4.995 54,837,925 -1,649 4.03% 273,932,068
2018-06-25 2018-06-21 4.969 54,839,574 +5,622,698 4.03% 272,517,239
2018-06-22 2018-06-20 4.982 49,216,876 +1,541 3.87% 245,214,643
2018-06-21 2018-06-19 4.840 49,215,335 +26,205 3.87% 238,182,808
2018-06-20 2018-06-15 4.969 49,189,130 +52,409 3.87% 244,438,184
2018-06-19 2018-06-14 4.969 49,136,721 +16,186 3.86% 244,177,745
2018-06-15 2018-06-13 5.008 49,120,535 +14,643 3.86% 246,009,300
2018-06-14 2018-06-12 5.099 49,105,892 +16,956 3.86% 250,395,943
2018-06-13 2018-06-11 5.099 49,088,936 +12,332 3.86% 250,309,482
2018-06-12 2018-06-08 5.099 49,076,604 +85,550 3.86% 250,246,600
2018-06-11 2018-06-07 5.047 48,991,054 +25,434 3.85% 247,267,773
2018-06-08 2018-06-06 5.034 48,965,620 +13,102 3.85% 246,504,083
2018-06-07 2018-06-05 4.982 48,952,518 -2,312 3.85% 243,897,525
2018-06-06 2018-06-04 5.021 48,954,830 +20,039 3.85% 245,814,584
2018-06-05 2018-06-01 4.995 48,934,791 +1,541 3.85% 244,444,123
2018-06-04 2018-05-31 4.930 48,933,250 +891,728 3.84% 241,261,926
2018-06-01 2018-05-30 5.086 48,041,522 +771 3.77% 244,345,282
2018-05-31 2018-05-29 5.138 48,040,751 +5,395 3.77% 246,834,640
2018-05-28 2018-05-24 5.125 48,035,356 -2,312 3.77% 246,183,670
2018-05-24 2018-05-21 5.060 48,037,668 -771 3.77% 243,079,121
2018-05-23 2018-05-18 5.060 48,038,439 +3,083 3.77% 243,083,022
2018-05-17 2018-05-15 5.099 48,035,356 -7,707 3.77% 244,937,171
2018-05-15 2018-05-11 5.034 48,043,063 -1,542 3.78% 241,859,721
2018-05-14 2018-05-10 5.047 48,044,605 -1,541 3.78% 242,490,853
2018-05-10 2018-05-08 4.995 48,046,146 +16,185 3.78% 240,005,072
2018-05-09 2018-05-07 5.086 48,029,961 +77,843 3.77% 244,286,481
2018-05-08 2018-05-04 5.112 47,952,118 +23,893 3.77% 245,134,902
2018-05-07 2018-05-03 5.164 47,928,225 +45,472 3.77% 247,500,198
2018-05-03 2018-04-30 5.229 47,882,753 -1,541 3.76% 250,371,731
2018-04-30 2018-04-26 5.099 47,884,294 +43,931 3.76% 244,166,890
2018-04-27 2018-04-25 5.151 47,840,363 +77,072 3.79% 246,425,761
2018-04-25 2018-04-23 5.177 47,763,291 +116,380 3.78% 247,268,202
2018-04-24 2018-04-20 5.216 47,646,911 +141,813 3.78% 248,520,338
2018-04-23 2018-04-19 5.320 47,505,098 +2,312 3.76% 252,711,618
2018-04-20 2018-04-18 5.255 47,502,786 +101,736 3.76% 249,617,620
2018-04-19 2018-04-17 5.320 47,401,050 +110,984 3.76% 252,158,116
2018-04-18 2018-04-16 5.488 47,290,066 +77,072 3.75% 259,544,255
2018-04-11 2018-04-09 5.566 47,212,994 +30,059 3.74% 262,796,736
2018-04-09 2018-04-04 5.398 47,182,935 +3,853 3.74% 254,670,955
2018-04-06 2018-04-03 5.618 47,179,082 +771 3.74% 265,056,535
2018-04-03 2018-03-28 5.968 47,178,311 -3,854 3.74% 281,579,708
2018-03-27 2018-03-23 5.462 47,182,165 -9,248 3.74% 257,727,698
2018-03-23 2018-03-21 5.917 47,191,413 -3,083 3.74% 279,208,707
2018-03-22 2018-03-20 5.917 47,194,496 +15,414 3.74% 279,226,947
2018-03-21 2018-03-19 6.033 47,179,082 +9,249 3.74% 284,645,008
2018-03-20 2018-03-16 5.929 47,169,833 -3,079,042 3.74% 279,693,048
2018-03-19 2018-03-15 5.904 50,248,875 -771 3.98% 296,646,257
2018-03-16 2018-03-14 5.761 50,249,646 -15,487,698 3.98% 289,479,031
2018-03-12 2018-03-08 5.475 65,737,344 -7,708 5.21% 359,936,374
2018-03-05 2018-03-01 5.242 65,745,052 -3,853 5.21% 344,624,042
2018-03-01 2018-02-27 5.112 65,748,905 +3,853 5.21% 336,113,440
2018-02-28 2018-02-26 5.294 65,745,052 -1,541 5.21% 348,036,161
2018-02-27 2018-02-23 5.372 65,746,593 +7,703,386 5.21% 353,162,617
2018-02-23 2018-02-21 5.320 58,043,207 +7,707 4.60% 308,770,919
2018-02-21 2018-02-15 5.333 58,035,500 +3,854 4.60% 309,482,920
2018-02-20 2018-02-13 4.956 58,031,646 -13,102 4.60% 287,626,823
2018-02-14 2018-02-12 4.710 58,044,748 -23,122 4.60% 273,382,486
2018-02-13 2018-02-09 4.541 58,067,870 -771 4.60% 263,696,930
2018-02-12 2018-02-08 4.788 58,068,641 +2,312 4.60% 278,015,597
2018-02-09 2018-02-07 4.827 58,066,329 +6,937 4.60% 280,264,727
2018-02-08 2018-02-06 4.827 58,059,392 +7,707 4.60% 280,231,245
2018-02-07 2018-02-05 5.125 58,051,685 -2,312 4.60% 297,517,872
2018-02-05 2018-02-01 5.060 58,053,997 -12,332 4.60% 293,763,522
2018-02-02 2018-01-31 5.125 58,066,329 +40,078 4.60% 297,592,923
2018-01-31 2018-01-29 4.814 58,026,251 -8,478 4.60% 279,318,406
2018-01-30 2018-01-26 4.853 58,034,729 +7,707 4.60% 281,618,186
2018-01-29 2018-01-25 4.892 58,027,022 +23,122 4.60% 283,839,456
2018-01-26 2018-01-24 4.917 58,003,900 -46,243 4.60% 285,231,534
2018-01-25 2018-01-23 4.866 58,050,143 -8,478 4.60% 282,446,173
2018-01-24 2018-01-22 4.917 58,058,621 -17,727 4.60% 285,500,622
2018-01-23 2018-01-19 4.917 58,076,348 -5,395 4.60% 285,587,794
2018-01-19 2018-01-17 4.943 58,081,743 +771 4.60% 287,121,523
2018-01-18 2018-01-16 4.982 58,080,972 -8,478 4.60% 289,378,481
2018-01-12 2018-01-10 4.956 58,089,450 -2,313 4.60% 287,913,322
2018-01-11 2018-01-09 4.775 58,091,763 +5,396 4.60% 277,372,569
2018-01-10 2018-01-08 5.073 58,086,367 +6,165 4.60% 294,680,980
2018-01-09 2018-01-05 5.112 58,080,202 +5,395 4.60% 296,910,443
2018-01-05 2018-01-03 5.320 58,074,807 +3,854 4.60% 308,939,020
2018-01-04 2018-01-02 5.190 58,070,953 -2,312 4.60% 301,383,920
2018-01-03 2017-12-29 5.008 58,073,265 +771 4.60% 290,847,062
2018-01-02 2017-12-28 5.086 58,072,494 +13,873 4.60% 295,364,080
2017-12-29 2017-12-27 5.281 58,058,621 -111,755 4.60% 306,593,017
2017-12-28 2017-12-22 5.462 58,170,376 +8,478 4.61% 317,749,664
2017-12-27 2017-12-21 5.579 58,161,898 -9,249 4.61% 324,495,112
2017-12-21 2017-12-19 5.255 58,171,147 +2,312 4.61% 305,677,719
2017-12-19 2017-12-15 5.320 58,168,835 -771 4.61% 309,439,219
2017-12-15 2017-12-13 5.229 58,169,606 -13,102 4.61% 304,160,141
2017-12-14 2017-12-12 5.099 58,182,708 +771 4.61% 296,679,552
2017-12-13 2017-12-11 5.268 58,181,937 -3,854 4.61% 306,489,318
2017-12-12 2017-12-08 4.866 58,185,791 -12,331 4.61% 283,106,176
2017-12-11 2017-12-07 4.723 58,198,122 +3,082,895 4.61% 274,859,965
2017-12-08 2017-12-06 4.956 55,115,227 +771 4.37% 273,171,946
2017-12-05 2017-12-01 4.930 55,114,456 -3,853 4.37% 271,737,925
2017-12-04 2017-11-30 4.930 55,118,309 +15,419,103 4.37% 271,756,922
2017-12-01 2017-11-29 5.203 39,699,206 -5,395 3.15% 206,551,012
2017-11-30 2017-11-28 5.125 39,704,601 -23,121 3.15% 203,488,122
2017-11-28 2017-11-24 5.112 39,727,722 +770 3.15% 203,091,159
2017-11-27 2017-11-23 5.203 39,726,952 -20,809 3.15% 206,695,371
2017-11-24 2017-11-22 5.216 39,747,761 -22,351 3.15% 207,319,358
2017-11-23 2017-11-21 5.190 39,770,112 +15,412,167 3.15% 206,403,919
2017-11-21 2017-11-17 5.307 24,357,945 +7,707 1.93% 129,260,278
2017-11-20 2017-11-16 5.423 24,350,238 +34,683 1.93% 132,062,838
2017-11-17 2017-11-15 5.333 24,315,555 +4,624 1.93% 129,666,307
2017-11-13 2017-11-09 5.229 24,310,931 -3,853 1.93% 127,118,210
2017-11-08 2017-11-06 5.190 24,314,784 +23,892 1.93% 126,191,918
2017-11-02 2017-10-31 5.527 24,290,892 +3,083 1.92% 134,262,335
2017-10-31 2017-10-27 5.709 24,287,809 -9,249 1.92% 138,657,111
2017-10-26 2017-10-24 5.981 24,297,058 +48,556 1.93% 145,330,159
2017-10-25 2017-10-23 6.033 24,248,502 -10,020 1.92% 146,298,206
2017-10-24 2017-10-20 5.657 24,258,522 +876,314 1.92% 137,230,915
2017-10-20 2017-10-18 5.579 23,382,208 +13,873 1.85% 130,453,312
2017-10-18 2017-10-16 5.553 23,368,335 +46,243 1.85% 129,769,512
2017-10-17 2017-10-13 5.592 23,322,092 +41,619 1.85% 130,420,514
2017-10-16 2017-10-12 5.462 23,280,473 +213,491 1.84% 127,167,176
2017-10-12 2017-10-10 5.579 23,066,982 -9,249 1.83% 128,694,612
2017-10-11 2017-10-09 5.203 23,076,231 -3,854 1.83% 120,063,330
2017-10-10 2017-10-06 5.255 23,080,085 -7,707 1.83% 121,281,221
2017-10-06 2017-10-03 5.125 23,087,792 -8,478 1.83% 118,326,122
2017-10-04 2017-09-29 5.008 23,096,270 -2,312 1.83% 115,672,544
2017-10-03 2017-09-28 4.814 23,098,582 +204,242 1.83% 111,188,626
2017-09-29 2017-09-27 4.943 22,894,340 -7,707 1.81% 113,175,973
2017-09-28 2017-09-26 4.866 22,902,047 +26,204 1.81% 111,431,173
2017-09-27 2017-09-25 4.827 22,875,843 +4,625 1.81% 110,413,247
2017-09-26 2017-09-22 5.216 22,871,218 +4,624 1.81% 119,293,417
2017-09-25 2017-09-21 5.423 22,866,594 -771 1.81% 124,016,336
2017-09-22 2017-09-20 5.385 22,867,365 +453,957 1.81% 123,130,418
2017-09-21 2017-09-19 5.372 22,413,408 +4,624 1.78% 120,395,255
2017-09-20 2017-09-18 5.320 22,408,784 -21,580 1.78% 119,207,418
2017-09-19 2017-09-15 5.268 22,430,364 -100,194 1.78% 118,158,097
2017-09-18 2017-09-14 4.697 22,530,558 +528,716 1.79% 105,823,385
2017-09-15 2017-09-13 4.282 22,001,842 +1,167,647 1.74% 94,205,035
2017-09-14 2017-09-12 4.411 20,834,195 +319,850 1.65% 91,908,732
2017-09-13 2017-09-11 4.398 20,514,345 +368,407 1.63% 90,231,564
2017-09-12 2017-09-08 4.411 20,145,938 +353,762 1.60% 88,872,530
2017-09-11 2017-09-07 4.411 19,792,176 +218,885 1.57% 87,311,931
2017-09-08 2017-09-06 4.347 19,573,291 +103,277 1.55% 85,076,535
2017-09-07 2017-09-05 4.360 19,470,014 +299,041 1.54% 84,880,255
2017-09-06 2017-09-04 4.411 19,170,973 -5,549,212 1.52% 84,571,534
2017-09-05 2017-09-01 4.243 24,720,185 -4,625 1.96% 104,881,914
2017-09-04 2017-08-31 4.191 24,724,810 +1,542 1.96% 103,618,337
2017-09-01 2017-08-30 4.074 24,723,268 +4,624 1.96% 100,724,857
2017-08-29 2017-08-25 3.983 24,718,644 -2,312 1.96% 98,460,979
2017-08-28 2017-08-24 3.879 24,720,956 -5,395 1.96% 95,904,190
2017-08-25 2017-08-22 3.866 24,726,351 +2,312 1.96% 95,604,300
2017-08-17 2017-08-15 3.866 24,724,039 -4,624 1.96% 95,595,361
2017-08-16 2017-08-14 3.879 24,728,663 -11,564,713 1.96% 95,934,089
2017-08-15 2017-08-11 3.905 36,293,376 -2,313 2.88% 141,740,838
2017-08-14 2017-08-10 3.983 36,295,689 +6,166 2.88% 144,575,450
2017-08-11 2017-08-09 4.100 36,289,523 -18,497 2.88% 148,788,538
2017-08-10 2017-08-08 4.152 36,308,020 -234,300 2.88% 150,748,735
2017-08-09 2017-08-07 4.087 36,542,320 +770 2.90% 149,350,886
2017-08-08 2017-08-04 4.035 36,541,550 -161,081 2.90% 147,451,260
2017-08-07 2017-08-03 3.970 36,702,631 -94,028 2.91% 145,720,199
2017-08-04 2017-08-02 4.087 36,796,659 -26,976 2.92% 150,390,386
2017-08-02 2017-07-31 4.022 36,823,635 -58,575 2.92% 148,111,740
2017-08-01 2017-07-28 3.983 36,882,210 +3,083 2.92% 146,911,720
2017-07-31 2017-07-27 3.996 36,879,127 -39,307 2.92% 147,377,940
2017-07-28 2017-07-26 4.074 36,918,434 -4,624 2.92% 150,409,079
2017-07-27 2017-07-25 3.931 36,923,058 +6,166 2.93% 145,158,150
2017-07-26 2017-07-24 3.931 36,916,892 -337,577 2.92% 145,133,909
2017-07-25 2017-07-21 3.815 37,254,469 -10,790 2.95% 142,110,720
2017-07-21 2017-07-19 3.685 37,265,259 -786,139 2.95% 137,316,782
2017-07-20 2017-07-18 3.672 38,051,398 -151,832 3.01% 139,719,874
2017-07-19 2017-07-17 3.659 38,203,230 -626,614 3.03% 139,781,702
2017-07-18 2017-07-14 3.490 38,829,844 -133,336 3.08% 135,524,889
2017-07-17 2017-07-13 3.425 38,963,180 -181,120 3.09% 133,462,561
2017-07-14 2017-07-12 3.322 39,144,300 -1,097,511 3.10% 130,019,841
2017-07-13 2017-07-11 3.205 40,241,811 -272,836 3.19% 128,966,111
2017-07-12 2017-07-10 3.166 40,514,647 -363,011 3.21% 128,263,480
2017-07-11 2017-07-07 3.218 40,877,658 -275,919 3.24% 131,534,240
2017-07-10 2017-07-06 3.192 41,153,577 -90,946 3.26% 131,354,159
2017-07-07 2017-07-05 3.153 41,244,523 -487,097 3.27% 130,039,021
2017-07-05 2017-07-03 3.166 41,731,620 -3,083 3.31% 132,116,239
2017-07-04 2017-06-30 3.192 41,734,703 +82,467 3.31% 133,209,000
2017-07-03 2017-06-29 3.192 41,652,236 +1,542 3.30% 132,945,781
2017-06-30 2017-06-28 3.205 41,650,694 +208,095 3.30% 133,481,270
2017-06-29 2017-06-27 3.270 41,442,599 +1,542 3.28% 135,502,921
2017-06-28 2017-06-26 3.627 41,441,057 -7,535,369 3.28% 150,319,146
2017-06-27 2017-06-23 3.627 48,976,426 +1,507,796 3.88% 177,652,190
2017-06-26 2017-06-22 3.600 47,468,630 -658,059 3.94% 170,893,201
2017-06-23 2017-06-21 3.587 48,126,689 -94,955 3.99% 172,608,479
2017-06-22 2017-06-20 3.369 48,221,644 -34,596 4.00% 162,467,279
2017-06-20 2017-06-16 3.491 48,256,240 +41,957 4.00% 168,484,059
2017-06-19 2017-06-15 3.559 48,214,283 +12,513 4.00% 171,612,619
2017-06-16 2017-06-14 3.573 48,201,770 -12,513 4.00% 172,222,920
2017-06-15 2017-06-13 3.573 48,214,283 +4,416 4.00% 172,267,629
2017-06-14 2017-06-12 3.559 48,209,867 -13,986 4.00% 171,596,900
2017-06-13 2017-06-09 3.587 48,223,853 -54,470 4.00% 172,956,962
2017-06-12 2017-06-08 3.614 48,278,323 -81,705 4.01% 174,464,081
2017-06-09 2017-06-07 3.614 48,360,028 -58,151 4.01% 174,759,339
2017-06-08 2017-06-06 3.614 48,418,179 -40,485 4.02% 174,969,480
2017-06-07 2017-06-05 3.641 48,458,664 -30,915 4.02% 176,432,442
2017-06-02 2017-05-31 3.641 48,489,579 -5,889 4.02% 176,545,000
2017-05-31 2017-05-26 3.573 48,495,468 +3,681 4.02% 173,272,291
2017-05-26 2017-05-24 3.614 48,491,787 -2,945 4.02% 175,235,479
2017-05-25 2017-05-23 3.668 48,494,732 +5,153 4.02% 177,881,401
2017-05-23 2017-05-19 3.682 48,489,579 +1,472 4.02% 178,521,250
2017-05-22 2017-05-18 3.668 48,488,107 -3,680 4.02% 177,857,100
2017-05-16 2017-05-12 3.831 48,491,787 +33,123 4.02% 185,775,959
2017-05-15 2017-05-11 3.926 48,458,664 +19,139 4.02% 190,257,372
2017-05-12 2017-05-10 3.750 48,439,525 -2,209 4.02% 181,627,319
2017-05-11 2017-05-09 3.804 48,441,734 -25,026 4.02% 184,268,002
2017-05-10 2017-05-08 3.777 48,466,760 +3,680 4.02% 183,046,318
2017-05-09 2017-05-05 3.804 48,463,080 -3,680 4.02% 184,349,200
2017-05-08 2017-05-04 3.804 48,466,760 +7,360 4.02% 184,363,198
2017-05-05 2017-05-02 3.858 48,459,400 -7,360 4.02% 186,968,561
2017-05-02 2017-04-27 3.913 48,466,760 +1,472 4.02% 189,630,718
2017-04-28 2017-04-26 3.953 48,465,288 +6,624 4.02% 191,600,219
2017-04-26 2017-04-24 3.940 48,458,664 -14,721 4.02% 190,915,702
2017-04-24 2017-04-20 4.076 48,473,385 +1,472 4.02% 197,558,999
2017-04-21 2017-04-19 4.116 48,471,913 +736 4.02% 199,528,530
2017-04-20 2017-04-18 4.116 48,471,177 -11,041 4.02% 199,525,500
2017-04-19 2017-04-13 4.334 48,482,218 -5,153 4.02% 210,109,349
2017-04-18 2017-04-12 4.320 48,487,371 +10,305 4.02% 209,472,961
2017-04-13 2017-04-11 4.279 48,477,066 +213,465 4.02% 207,452,702
2017-04-12 2017-04-10 4.483 48,263,601 +179,605 4.00% 216,374,400
2017-04-11 2017-04-07 4.660 48,083,996 +32,387 3.99% 224,061,318
2017-04-10 2017-04-06 4.755 48,051,609 +376,140 3.99% 228,480,001
2017-04-07 2017-04-05 5.081 47,675,469 +257,629 3.96% 242,236,058
2017-04-06 2017-04-03 4.755 47,417,840 +168,564 3.93% 225,466,501
2017-04-05 2017-03-31 4.266 47,249,276 -16,930 3.92% 201,556,598
2017-04-03 2017-03-30 4.266 47,266,206 -736 3.92% 201,628,819
2017-03-31 2017-03-29 4.266 47,266,942 -2,209 3.92% 201,631,958
2017-03-30 2017-03-28 4.211 47,269,151 -5,152 3.92% 199,072,701
2017-03-29 2017-03-27 4.347 47,274,303 -1,472 3.92% 205,516,799
2017-03-28 2017-03-24 4.211 47,275,775 +1,472 3.92% 199,100,598
2017-03-24 2017-03-22 4.320 47,274,303 -736 3.92% 204,232,319
2017-03-17 2017-03-15 4.211 47,275,039 -1,473 3.92% 199,097,499
2017-03-16 2017-03-14 4.076 47,276,512 -5,152 3.92% 192,681,002
2017-03-15 2017-03-13 4.089 47,281,664 +11,040,534 3.92% 193,344,340
2017-03-14 2017-03-10 4.103 36,241,130 -13,249 3.01% 148,689,701
2017-03-13 2017-03-09 4.021 36,254,379 -23,555 3.01% 145,788,879
2017-03-09 2017-03-07 4.198 36,277,934 -3,680 3.01% 152,290,650
2017-03-08 2017-03-06 4.157 36,281,614 +2,208 3.01% 150,827,398
2017-03-02 2017-02-28 4.307 36,279,406 -736 3.01% 156,239,789
2017-03-01 2017-02-27 4.320 36,280,142 -3,681 3.01% 156,735,839
2017-02-27 2017-02-23 4.320 36,283,823 -12,513 3.01% 156,751,741
2017-02-24 2017-02-22 4.130 36,296,336 -30,916 3.01% 149,902,399
2017-02-23 2017-02-21 4.198 36,327,252 -14,721 3.01% 152,497,681
2017-02-21 2017-02-17 4.198 36,341,973 +3,680 3.01% 152,559,478
2017-02-10 2017-02-08 4.144 36,338,293 +2,944 3.01% 150,569,350
2017-02-09 2017-02-07 4.048 36,335,349 -2,208 3.01% 147,101,741
2017-02-08 2017-02-06 3.981 36,337,557 +2,208 3.01% 144,642,380
2017-02-06 2017-02-02 4.157 36,335,349 -1,472 3.01% 151,050,781
2017-02-03 2017-02-01 4.144 36,336,821 +1,472 3.01% 150,563,251
2017-01-18 2017-01-16 4.211 36,335,349 +3,681 3.01% 153,025,301
2017-01-17 2017-01-13 4.211 36,331,668 +10,305 3.01% 153,009,799
2017-01-04 2016-12-30 4.239 36,321,363 +73,608 3.01% 153,953,280
2016-12-23 2016-12-21 4.144 36,247,755 -3,680 3.01% 150,194,202
2016-12-22 2016-12-20 3.953 36,251,435 +36,804 3.01% 143,314,590
2016-12-21 2016-12-19 4.035 36,214,631 +1,472 3.00% 146,121,031
2016-12-19 2016-12-15 4.008 36,213,159 -736 3.00% 145,131,152
2016-12-15 2016-12-13 4.076 36,213,895 -2,944 3.00% 147,594,001
2016-12-14 2016-12-12 4.157 36,216,839 +736 3.00% 150,558,120
2016-12-05 2016-12-01 3.994 36,216,103 -736 3.00% 144,650,940
2016-12-02 2016-11-30 3.967 36,216,839 -1,863,030 3.00% 143,669,840
2016-12-01 2016-11-29 3.913 38,079,869 -13,250 3.16% 148,991,039
2016-11-30 2016-11-28 3.953 38,093,119 -29,443 3.16% 150,595,410
2016-11-28 2016-11-24 4.225 38,122,562 -284,865 3.16% 161,070,009
2016-11-25 2016-11-23 4.008 38,407,427 -44,901 3.19% 153,925,100
2016-11-24 2016-11-22 4.048 38,452,328 -27,235 3.19% 155,672,219
2016-11-23 2016-11-21 4.048 38,479,563 -133,968 3.19% 155,782,479
2016-11-22 2016-11-18 4.076 38,613,531 -27,235 3.20% 157,374,001
2016-11-21 2016-11-17 4.089 38,640,766 +30,916 3.21% 158,009,950
2016-11-18 2016-11-16 4.116 38,609,850 +736 3.20% 158,932,589
2016-11-17 2016-11-15 4.157 38,609,114 +262,782 3.20% 160,503,119
2016-11-14 2016-11-10 4.130 38,346,332 +36,804 3.18% 158,368,800
2016-11-11 2016-11-09 4.157 38,309,528 +36,804 3.18% 159,257,701
2016-11-08 2016-11-04 4.171 38,272,724 -1,472 3.17% 159,624,652
2016-11-07 2016-11-03 4.076 38,274,196 -147,217 3.18% 155,991,001
2016-11-04 2016-11-02 4.144 38,421,413 +736 3.19% 159,200,851
2016-11-03 2016-11-01 4.279 38,420,677 +8,097 3.19% 164,417,402
2016-11-02 2016-10-31 4.307 38,412,580 +106,733 3.19% 165,426,451
2016-10-27 2016-10-25 4.239 38,305,847 +28,707 3.18% 162,364,798
2016-10-26 2016-10-24 4.225 38,277,140 -2,944 3.18% 161,723,110
2016-10-25 2016-10-20 4.266 38,280,084 +33,123 3.18% 163,295,698
2016-10-24 2016-10-19 4.252 38,246,961 -28,707 3.17% 162,634,802
2016-10-18 2016-10-14 4.279 38,275,668 +206,104 3.18% 163,796,850
2016-10-14 2016-10-12 4.239 38,069,564 -1,472 3.16% 161,363,279
2016-10-13 2016-10-11 4.320 38,071,036 +46,373 3.16% 164,472,778
2016-10-12 2016-10-07 4.347 38,024,663 +5,153 3.15% 165,305,600
2016-10-11 2016-10-06 4.320 38,019,510 +165,619 3.15% 164,250,178
2016-10-07 2016-10-05 4.320 37,853,891 -169,300 3.14% 163,534,678
2016-10-06 2016-10-04 4.293 38,023,191 -7,361 3.15% 163,232,961
2016-10-05 2016-10-03 4.279 38,030,552 +9,569 3.15% 162,747,901
2016-10-04 2016-09-30 4.347 38,020,983 -13,249 3.15% 165,289,602
2016-09-28 2016-09-26 4.334 38,034,232 -2,208 3.16% 164,830,489
2016-09-27 2016-09-23 4.374 38,036,440 +75,816 3.16% 166,390,278
2016-09-26 2016-09-22 4.198 37,960,624 -736 3.15% 159,354,391
2016-09-22 2016-09-20 4.103 37,961,360 +10,305 3.15% 155,747,441
2016-09-21 2016-09-19 4.198 37,951,055 -94,954 3.15% 159,314,222
2016-09-20 2016-09-15 4.198 38,046,009 -8,097 3.16% 159,712,828
2016-09-14 2016-09-12 4.211 38,054,106 -9,570 3.16% 160,263,798
2016-09-08 2016-09-06 4.374 38,063,676 -1,472 3.16% 166,509,422
2016-09-07 2016-09-05 4.402 38,065,148 -159,730 3.16% 167,550,121
2016-09-06 2016-09-02 4.103 38,224,878 +19,874 3.17% 156,828,600
2016-09-05 2016-09-01 4.565 38,205,004 +44,165 3.17% 174,394,081
2016-09-02 2016-08-31 4.619 38,160,839 +12,514 3.17% 176,266,201
2016-09-01 2016-08-30 4.374 38,148,325 -22,083 3.16% 166,879,719
2016-08-30 2016-08-26 4.402 38,170,408 +7,361 3.17% 168,013,441
2016-08-29 2016-08-25 4.239 38,163,047 +66,984 3.17% 161,759,520
2016-08-24 2016-08-22 4.252 38,096,063 -16,930 3.16% 161,993,149
2016-08-19 2016-08-17 4.307 38,112,993 +61,831 3.16% 164,136,259
2016-08-17 2016-08-15 4.239 38,051,162 +110,413 3.16% 161,285,280
2016-08-15 2016-08-11 4.239 37,940,749 +8,097 3.15% 160,817,278
2016-08-05 2016-08-03 4.252 37,932,652 -5,153 3.15% 161,298,288
2016-08-04 2016-08-01 4.130 37,937,805 +13,249 3.15% 156,681,600
2016-08-03 2016-07-29 4.157 37,924,556 +36,805 3.15% 157,657,322
2016-07-26 2016-07-22 4.198 37,887,751 +11,041 3.14% 159,048,479
2016-07-25 2016-07-21 4.171 37,876,710 +3,680 3.14% 157,972,990
2016-07-22 2016-07-20 4.198 37,873,030 +7,361 3.14% 158,986,682
2016-07-20 2016-07-18 4.211 37,865,669 +17,666 3.14% 159,470,201
2016-07-19 2016-07-15 4.171 37,848,003 +7,361 3.14% 157,853,261
2016-07-15 2016-07-13 4.076 37,840,642 +19,874 3.14% 154,224,001
2016-07-14 2016-07-12 4.076 37,820,768 +5,153 3.14% 154,143,002
2016-07-13 2016-07-11 4.130 37,815,615 -24,291 3.14% 156,176,960
2016-07-12 2016-07-08 4.116 37,839,906 +30,180 3.14% 155,763,211
2016-07-11 2016-07-07 4.130 37,809,726 -4,417 3.14% 156,152,639
2016-07-08 2016-07-06 4.144 37,814,143 -39,012 3.14% 156,684,601
2016-07-07 2016-07-05 4.062 37,853,155 +3,680 3.14% 153,760,749
2016-07-06 2016-07-04 4.035 37,849,475 -7,371,152 3.14% 152,717,401
2016-07-05 2016-06-30 4.089 45,220,627 +13,250 3.75% 184,916,340
2016-07-04 2016-06-29 3.953 45,207,377 -17,666 3.75% 178,720,558
2016-06-30 2016-06-28 3.845 45,225,043 -142,065 3.75% 173,875,198
2016-06-29 2016-06-27 4.121 45,367,108 -20,610 3.76% 186,965,775
2016-06-28 2016-06-24 4.121 45,387,718 +1,496,457 3.77% 187,050,713
2016-06-27 2016-06-23 4.121 43,891,261 -12,797 3.77% 180,883,552
2016-06-24 2016-06-22 4.121 43,904,058 -55,455 3.77% 180,936,291
2016-06-23 2016-06-21 3.995 43,959,513 -3,555 3.78% 175,600,040
2016-06-22 2016-06-20 3.938 43,963,068 -17,774 3.78% 173,140,801
2016-06-21 2016-06-17 3.966 43,980,842 -16,352 3.78% 174,448,021
2016-06-20 2016-06-16 3.924 43,997,194 -5,688 3.78% 172,656,360
2016-06-17 2016-06-15 3.938 44,002,882 +1,422 3.78% 173,297,602
2016-06-16 2016-06-14 3.995 44,001,460 -199,780 3.78% 175,767,601
2016-06-15 2016-06-13 3.840 44,201,240 -94,558 3.80% 169,726,830
2016-06-14 2016-06-10 3.938 44,295,798 -46,924 3.80% 174,451,200
2016-06-13 2016-06-08 3.896 44,342,722 -9,242 3.81% 172,764,901
2016-06-10 2016-06-07 3.896 44,351,964 -307,847 3.81% 172,800,909
2016-06-08 2016-06-06 3.910 44,659,811 -83,893 3.84% 174,628,481
2016-06-07 2016-06-03 4.009 44,743,704 -437,953 3.84% 179,361,898
2016-06-06 2016-06-02 3.938 45,181,657 -63,276 3.88% 177,939,999
2016-06-03 2016-06-01 3.882 45,244,933 -162,810 3.89% 175,643,641
2016-06-02 2016-05-31 3.671 45,407,743 -339,129 3.90% 166,695,479
2016-06-01 2016-05-30 3.727 45,746,872 -101,668 3.93% 170,514,249
2016-05-31 2016-05-27 3.601 45,848,540 -24,884 3.94% 165,089,280
2016-05-27 2016-05-25 3.544 45,873,424 +2,133 3.94% 162,597,962
2016-05-26 2016-05-24 3.544 45,871,291 -711 3.94% 162,590,401
2016-05-25 2016-05-23 3.516 45,872,002 -1,422 3.94% 161,302,501
2016-05-24 2016-05-20 3.502 45,873,424 -711 3.94% 160,662,272
2016-05-23 2016-05-19 3.418 45,874,135 -710 3.94% 156,793,322
2016-05-20 2016-05-18 3.488 45,874,845 -2,844 3.94% 160,021,998
2016-05-19 2016-05-17 3.390 45,877,689 +5,687 3.94% 155,514,889
2016-05-16 2016-05-12 3.544 45,872,002 +5,688 3.94% 162,592,921
2016-05-13 2016-05-11 3.530 45,866,314 +219,687 3.94% 161,927,630
2016-05-12 2016-05-10 3.488 45,646,627 -627,068 3.92% 159,225,922
2016-05-11 2016-05-09 3.488 46,273,695 +711 3.97% 161,413,279
2016-05-09 2016-05-05 3.488 46,272,984 -39,814 3.97% 161,410,799
2016-05-06 2016-05-04 3.502 46,312,798 +13,508 3.98% 162,201,089
2016-05-04 2016-04-29 3.488 46,299,290 +711 3.98% 161,502,560
2016-05-03 2016-04-28 3.488 46,298,579 +1,422 3.98% 161,500,080
2016-04-29 2016-04-27 3.474 46,297,157 +2,133 3.98% 160,843,930
2016-04-28 2016-04-26 3.502 46,295,024 -1,422 3.98% 162,138,839
2016-04-27 2016-04-25 3.530 46,296,446 +2,844 3.98% 163,446,179
2016-04-26 2016-04-22 3.516 46,293,602 -2,133 3.98% 162,784,999
2016-04-25 2016-04-21 3.544 46,295,735 -29,861 3.98% 164,094,839
2016-04-22 2016-04-20 3.488 46,325,596 +16,353 3.98% 161,594,321
2016-04-21 2016-04-19 3.488 46,309,243 -20,618 3.98% 161,537,278
2016-04-20 2016-04-18 3.544 46,329,861 -246,704 3.98% 164,215,799
2016-04-19 2016-04-15 3.544 46,576,565 -177,030 4.00% 165,090,239
2016-04-18 2016-04-14 3.657 46,753,595 -218,265 4.02% 170,978,600
2016-04-15 2016-04-13 3.488 46,971,860 -150,724 4.03% 163,848,639
2016-04-14 2016-04-12 3.502 47,122,584 -10,665 4.05% 165,037,199
2016-04-13 2016-04-11 3.446 47,133,249 -24,884 4.05% 162,422,751
2016-04-12 2016-04-08 3.390 47,158,133 +8,532 4.05% 159,855,302
2016-04-11 2016-04-07 3.474 47,149,601 -4,977 4.05% 163,805,460
2016-04-08 2016-04-06 3.446 47,154,578 +41,947 4.05% 162,496,251
2016-04-07 2016-04-05 3.502 47,112,631 +2,133 4.05% 165,002,340
2016-04-06 2016-04-01 3.559 47,110,498 -8,532 4.05% 167,645,390
2016-04-05 2016-03-31 3.559 47,119,030 -73,940 4.05% 167,675,751
2016-04-01 2016-03-30 3.657 47,192,970 -24,172 4.05% 172,585,401
2016-03-31 2016-03-29 3.559 47,217,142 -3,555 4.06% 168,024,889
2016-03-30 2016-03-24 3.601 47,220,697 -83,183 4.06% 170,030,079
2016-03-29 2016-03-23 3.348 47,303,880 +61,143 4.06% 158,353,301
2016-03-24 2016-03-22 3.446 47,242,737 -39,103 4.06% 162,800,050
2016-03-23 2016-03-21 3.629 47,281,840 +22,751 4.06% 171,580,320
2016-03-22 2016-03-18 3.727 47,259,089 -13,508 4.06% 176,150,799
2016-03-21 2016-03-17 3.544 47,272,597 -22,751 4.06% 167,557,318
2016-03-18 2016-03-16 3.699 47,295,348 +51,900 4.06% 174,955,489
2016-03-17 2016-03-15 3.685 47,243,448 -2,844 4.06% 174,099,000
2016-03-16 2016-03-14 3.685 47,246,292 -12,086 4.06% 174,109,481
2016-03-15 2016-03-11 3.643 47,258,378 -9,954 4.06% 172,159,889
2016-03-14 2016-03-10 3.587 47,268,332 -1,422 4.06% 169,536,751
2016-03-11 2016-03-09 3.573 47,269,754 -3,554 4.06% 168,876,981
2016-03-10 2016-03-08 3.530 47,273,308 -4,977 4.06% 166,894,919
2016-03-09 2016-03-07 3.573 47,278,285 -11,376 4.06% 168,907,459
2016-03-08 2016-03-04 3.432 47,289,661 -25,594 4.06% 162,296,602
2016-03-07 2016-03-03 3.404 47,315,255 -593,654 4.06% 161,053,419
2016-03-04 2016-03-02 3.685 47,908,909 -17,809,607 4.11% 176,551,321
2016-03-03 2016-03-01 3.629 65,718,516 -17,063 5.64% 238,484,882
2016-03-02 2016-02-29 3.699 65,735,579 -12,797 5.65% 243,169,801
2016-03-01 2016-02-26 3.601 65,748,376 -26,306 5.65% 236,743,680
2016-02-29 2016-02-25 3.587 65,774,682 -29,149 5.65% 235,913,251
2016-02-26 2016-02-24 3.629 65,803,831 -39,814 5.65% 238,794,480
2016-02-25 2016-02-23 3.601 65,843,645 -39,103 5.66% 237,086,720
2016-02-24 2016-02-22 3.727 65,882,748 -5,688 5.66% 245,567,551
2016-02-23 2016-02-19 3.657 65,888,436 -10,664 5.66% 240,955,002
2016-02-22 2016-02-18 3.727 65,899,100 -5,688 5.66% 245,628,500
2016-02-19 2016-02-17 3.657 65,904,788 +5,688 5.66% 241,014,801
2016-02-18 2016-02-16 3.770 65,899,100 +27,728 5.66% 248,409,200
2016-02-17 2016-02-15 3.840 65,871,372 +13,174 5.66% 252,937,228
2016-02-16 2016-02-12 3.727 65,858,198 -10,664 5.66% 245,476,044
2016-02-15 2016-02-11 3.938 65,868,862 -5,688 5.66% 259,412,913
2016-02-12 2016-02-05 3.966 65,874,550 -42,657 5.66% 261,288,424
2016-02-11 2016-02-04 3.798 65,917,207 -14,220 5.66% 250,331,764
2016-02-05 2016-02-03 3.798 65,931,427 -86,737 5.66% 250,385,767
2016-02-04 2016-02-02 3.868 66,018,164 -7,821 5.67% 255,358,039
2016-02-03 2016-02-01 3.868 66,025,985 -2,844 5.67% 255,388,291
2016-02-02 2016-01-29 3.770 66,028,829 -7,820 5.67% 248,898,218
2016-02-01 2016-01-28 3.657 66,036,649 -19,907 5.67% 241,497,019
2016-01-29 2016-01-27 3.685 66,056,556 -16,352 5.67% 243,428,048
2016-01-28 2016-01-26 3.657 66,072,908 -43,369 5.67% 241,629,618
2016-01-27 2016-01-25 3.713 66,116,277 -8,532 5.68% 245,508,038
2016-01-26 2016-01-22 3.896 66,124,809 -11,375 5.68% 257,630,691
2016-01-25 2016-01-21 3.840 66,136,184 -1,422 5.68% 253,954,071
2016-01-21 2016-01-19 3.882 66,137,606 -2,844 5.68% 256,750,295
2016-01-20 2016-01-18 3.868 66,140,450 -114,465 5.68% 255,831,041
2016-01-19 2016-01-15 3.812 66,254,915 -2,133 5.69% 252,546,172
2016-01-18 2016-01-14 3.910 66,257,048 -2,843 5.69% 259,077,846
2016-01-15 2016-01-13 3.896 66,259,891 +34,126 5.69% 258,156,988
2016-01-14 2016-01-12 3.770 66,225,765 -1,422 5.69% 249,640,576
2016-01-13 2016-01-11 3.910 66,227,187 +24,884 5.69% 258,961,083
2016-01-12 2016-01-08 3.966 66,202,303 +221,442 5.69% 262,588,441
2016-01-11 2016-01-07 3.952 65,980,861 +6,399 5.67% 260,782,051
2016-01-08 2016-01-06 3.966 65,974,462 +711 5.67% 261,684,720
2016-01-07 2016-01-05 4.023 65,973,751 -15,641 5.67% 265,393,700
2016-01-06 2016-01-04 4.206 65,989,392 -142,904 5.67% 277,522,829
2016-01-05 2015-12-31 4.501 66,132,296 +713,807 5.68% 297,657,602
2015-12-29 2015-12-24 4.107 65,418,489 -715,229 5.62% 268,680,878
2015-12-23 2015-12-21 3.952 66,133,718 +3,555 5.68% 261,386,202
2015-12-22 2015-12-18 4.051 66,130,163 -2,844 5.68% 267,883,201
2015-12-21 2015-12-17 4.009 66,133,007 -2,132 5.68% 265,104,152
2015-12-18 2015-12-16 3.938 66,135,139 +2,132 5.68% 260,461,598
2015-12-17 2015-12-15 4.037 66,133,007 +6,399 5.68% 266,964,532
2015-12-16 2015-12-14 4.051 66,126,608 -36,259 5.68% 267,868,800
2015-12-15 2015-12-11 3.938 66,162,867 -146,458 5.68% 260,570,800
2015-12-11 2015-12-09 3.770 66,309,325 -711 5.70% 249,955,559
2015-12-10 2015-12-08 3.727 66,310,036 +1,422 5.70% 247,160,199
2015-12-08 2015-12-04 3.868 66,308,614 -3,555 5.70% 256,481,499
2015-12-07 2015-12-03 3.741 66,312,169 -4,266 5.70% 248,100,860
2015-12-04 2015-12-02 3.770 66,316,435 +711 5.70% 249,982,360
2015-12-03 2015-12-01 3.798 66,315,724 -11,375 5.70% 251,845,200
2015-12-02 2015-11-30 3.812 66,327,099 +42,657 5.70% 252,821,319
2015-12-01 2015-11-27 3.868 66,284,442 +12,087 5.69% 256,388,002
2015-11-30 2015-11-26 3.657 66,272,355 -3,555 5.69% 242,358,999
2015-11-27 2015-11-25 3.840 66,275,910 +3,555 5.69% 254,490,600
2015-11-26 2015-11-24 3.924 66,272,355 +711 5.69% 260,069,849
2015-11-25 2015-11-23 4.009 66,271,644 +8,531 5.69% 265,659,899
2015-11-24 2015-11-20 4.079 66,263,113 +1,422 5.69% 270,285,801
2015-11-19 2015-11-17 4.107 66,261,691 +711 5.69% 272,144,001
2015-11-18 2015-11-16 4.177 66,260,980 -398,139 5.69% 276,801,031
2015-11-17 2015-11-13 4.107 66,659,119 +711 5.73% 273,776,281
2015-11-16 2015-11-12 4.220 66,658,408 +4,266 5.73% 281,274,001
2015-11-13 2015-11-11 4.206 66,654,142 -6,399 5.72% 280,318,480
2015-11-12 2015-11-10 4.220 66,660,541 -7,109 5.73% 281,283,001
2015-11-11 2015-11-09 4.220 66,667,650 +24,880,838 5.73% 281,312,999
2015-11-10 2015-11-06 4.220 41,786,812 +4,977 3.59% 176,325,000
2015-11-09 2015-11-05 4.332 41,781,835 -2,133 3.59% 181,005,439
2015-11-06 2015-11-04 4.318 41,783,968 +2,844 3.59% 180,426,969
2015-11-05 2015-11-03 4.346 41,781,124 -2,133 3.59% 181,590,029
2015-11-04 2015-11-02 4.318 41,783,257 +7,820 3.59% 180,423,899
2015-11-03 2015-10-30 4.388 41,775,437 -5,687 3.59% 183,328,082
2015-11-02 2015-10-29 4.360 41,781,124 +2,844 3.59% 182,177,699
2015-10-30 2015-10-28 4.332 41,778,280 +9,242 3.59% 180,990,038
2015-10-29 2015-10-27 4.360 41,769,038 -4,266 3.59% 182,125,000
2015-10-28 2015-10-26 4.402 41,773,304 +7,110 3.59% 183,906,281
2015-10-27 2015-10-23 4.388 41,766,194 +2,844 3.59% 183,287,520
2015-10-26 2015-10-22 4.388 41,763,350 +41,236 3.59% 183,275,039
2015-10-23 2015-10-20 4.388 41,722,114 +30,571 3.58% 183,094,078
2015-10-22 2015-10-19 4.360 41,691,543 -43,369 3.58% 181,787,100
2015-10-20 2015-10-16 3.981 41,734,912 +34,126 3.58% 166,126,661
2015-10-19 2015-10-15 4.431 41,700,786 +128,685 3.58% 184,760,102
2015-10-16 2015-10-14 4.402 41,572,101 +72,518 3.57% 183,020,488
2015-10-15 2015-10-13 4.388 41,499,583 +73,229 3.56% 182,117,519
2015-10-14 2015-10-12 4.290 41,426,354 +77,495 3.56% 177,717,400
2015-10-13 2015-10-09 4.163 41,348,859 +52,611 3.55% 172,150,639
2015-10-12 2015-10-08 4.149 41,296,248 -1,422 3.55% 171,350,750
2015-10-09 2015-10-07 4.051 41,297,670 +711 3.55% 167,290,560
2015-10-08 2015-10-06 3.966 41,296,959 +9,243 3.55% 163,802,520
2015-10-07 2015-10-05 3.995 41,287,716 +1,422 3.55% 164,927,318
2015-10-05 2015-09-30 3.882 41,286,294 +4,265 3.55% 160,275,958
2015-10-02 2015-09-29 3.840 41,282,029 -2,133 3.55% 158,517,451
2015-09-30 2015-09-25 3.840 41,284,162 +19,196 3.55% 158,525,642
2015-09-25 2015-09-23 3.812 41,264,966 +5,688 3.54% 157,291,111
2015-09-24 2015-09-22 3.770 41,259,278 +2,133 3.54% 155,528,440
2015-09-23 2015-09-21 3.798 41,257,145 -711 3.54% 156,681,000
2015-09-22 2015-09-18 3.770 41,257,856 -7,821 3.54% 155,523,080
2015-09-21 2015-09-17 3.798 41,265,677 -2,132 3.54% 156,713,402
2015-09-17 2015-09-15 3.699 41,267,809 -13,509 3.54% 152,658,348
2015-09-16 2015-09-14 3.840 41,281,318 -31,993 3.55% 158,514,721
2015-09-14 2015-09-10 3.840 41,313,311 +17,774 3.55% 158,637,570
2015-09-11 2015-09-09 4.093 41,295,537 +28,438 3.55% 169,024,440
2015-09-10 2015-09-08 3.952 41,267,099 +18,486 3.54% 163,103,642
2015-09-09 2015-09-07 3.952 41,248,613 +7,820 3.54% 163,030,578
2015-09-08 2015-09-04 3.882 41,240,793 -90,292 3.54% 160,099,320
2015-09-07 2015-09-02 3.938 41,331,085 +3,555 3.55% 162,775,200
2015-09-04 2015-09-01 3.938 41,327,530 -711 3.55% 162,761,199
2015-09-01 2015-08-28 4.065 41,328,241 -2,844 3.55% 167,995,699
2015-08-31 2015-08-27 4.009 41,331,085 +113,754 3.55% 165,681,900
2015-08-28 2015-08-26 3.685 41,217,331 +207,601 3.54% 151,891,879
2015-08-27 2015-08-25 3.840 41,009,730 +24,173 3.52% 157,471,859
2015-08-26 2015-08-24 3.938 40,985,557 +53,322 3.52% 161,414,398
2015-08-25 2015-08-21 4.360 40,932,235 -21,329 3.52% 178,476,299
2015-08-24 2015-08-20 4.473 40,953,564 -20,618 3.52% 183,177,540
2015-08-21 2015-08-19 4.543 40,974,182 -711 3.52% 186,151,360
2015-08-20 2015-08-18 4.501 40,974,893 -2,133 3.52% 184,425,600
2015-08-19 2015-08-17 4.571 40,977,026 -9,242 3.52% 187,317,001
2015-08-18 2015-08-14 4.571 40,986,268 -38,392 3.52% 187,359,248
2015-08-17 2015-08-13 4.515 41,024,660 -16,352 3.52% 185,226,628
2015-08-14 2015-08-12 4.599 41,041,012 +36,259 3.52% 188,764,018
2015-08-13 2015-08-11 4.698 41,004,753 -27,728 3.52% 192,634,498
2015-08-12 2015-08-10 4.698 41,032,481 -11,375 3.52% 192,764,760
2015-08-11 2015-08-07 4.599 41,043,856 +481,321 3.53% 188,777,098
2015-08-10 2015-08-06 4.431 40,562,535 +399,561 3.48% 179,716,951
2015-08-07 2015-08-05 4.346 40,162,974 +1,767,452 3.45% 174,557,190
2015-08-06 2015-08-04 4.192 38,395,522 +163,522 3.30% 160,934,902
2015-08-05 2015-08-03 4.149 38,232,000 +312,112 3.28% 158,636,249
2015-08-04 2015-07-31 4.023 37,919,888 -27,727 3.26% 152,540,961
2015-08-03 2015-07-30 4.051 37,947,615 +2,844 3.26% 153,719,999
2015-07-31 2015-07-29 4.121 37,944,771 +32,704 3.26% 156,377,028
2015-07-30 2015-07-28 3.938 37,912,067 +63,986 3.26% 149,309,999
2015-07-29 2015-07-27 4.079 37,848,081 -6,398 3.25% 154,381,502
2015-07-28 2015-07-24 4.262 37,854,479 +25,594 3.25% 161,329,319
2015-07-27 2015-07-23 4.248 37,828,885 -43,368 3.25% 160,688,162
2015-07-23 2015-07-21 4.332 37,872,253 +267,322 3.25% 164,068,519
2015-07-22 2015-07-20 4.332 37,604,931 +711 3.23% 162,910,438
2015-07-21 2015-07-17 4.417 37,604,220 +46,923 3.23% 166,080,878
2015-07-20 2015-07-16 4.445 37,557,297 +127,973 3.23% 166,930,160
2015-07-17 2015-07-15 4.417 37,429,324 +160,678 3.21% 165,308,441
2015-07-16 2015-07-14 4.402 37,268,646 +178,451 3.20% 164,074,599
2015-07-15 2015-07-13 4.304 37,090,195 +188,405 3.19% 159,637,141
2015-07-14 2015-07-10 4.262 36,901,790 -537,487 3.17% 157,269,121
2015-07-13 2015-07-09 3.798 37,439,277 -28,005,518 3.22% 142,181,999
2015-07-10 2015-07-08 3.530 65,444,795 +171,982 5.62% 231,048,010
2015-07-09 2015-07-07 4.023 65,272,813 +576,377 5.61% 262,574,025
2015-07-08 2015-07-06 4.177 64,696,436 +28,920,953 5.56% 270,265,248
2015-07-07 2015-07-03 4.712 35,775,483 +163,379 3.07% 168,571,329
2015-07-06 2015-07-02 4.881 35,612,104 +81,050 3.06% 173,812,300
2015-07-03 2015-06-30 5.092 35,531,054 +379,654 3.05% 180,913,119
2015-07-02 2015-06-29 4.754 35,151,400 +192,670 3.02% 167,113,958
2015-06-30 2015-06-26 4.979 34,958,730 +127,974 3.00% 174,065,342
2015-06-29 2015-06-25 4.923 34,830,756 +334,863 2.99% 171,468,498
2015-06-26 2015-06-24 5.021 34,495,893 +440,797 2.96% 173,216,399
2015-06-25 2015-06-23 5.134 34,055,096 +186,983 2.92% 174,834,998
2015-06-24 2015-06-22 5.007 33,868,113 +68,963 2.91% 169,587,718
2015-06-23 2015-06-19 5.106 33,799,150 +29,860 2.90% 172,570,200
2015-06-22 2015-06-18 5.176 33,769,290 +66,120 2.90% 174,792,642
2015-06-19 2015-06-17 5.035 33,703,170 +91,003 2.89% 169,709,900
2015-06-18 2015-06-16 4.951 33,612,167 +108,066 2.89% 166,415,040
2015-06-17 2015-06-15 5.049 33,504,101 +236,751 2.88% 169,178,752
2015-06-16 2015-06-12 4.909 33,267,350 +388,185 2.86% 163,304,079
2015-06-15 2015-06-11 5.064 32,879,165 +154,279 2.82% 166,485,601
2015-06-12 2015-06-10 5.049 32,724,886 +137,216 2.81% 165,244,111
2015-06-11 2015-06-09 4.993 32,587,670 +54,033 2.80% 162,717,799
2015-06-10 2015-06-08 5.204 32,533,637 +1,422 2.79% 169,312,000
2015-06-09 2015-06-05 5.218 32,532,215 +68,963 2.79% 169,762,179
2015-06-08 2015-06-04 5.415 32,463,252 -1,422 2.79% 175,794,851
2015-06-05 2015-06-03 5.486 32,464,674 -28,438 2.79% 178,085,702
2015-06-04 2015-06-02 5.514 32,493,112 +32,704 2.79% 179,155,759
2015-06-03 2015-06-01 5.528 32,460,408 +1,934,529 2.79% 179,432,011
2015-06-02 2015-05-29 5.415 30,525,879 +1,414,104 2.62% 165,303,598
2015-06-01 2015-05-28 5.134 29,111,775 +135,794 2.50% 149,456,549
2015-05-29 2015-05-27 5.514 28,975,981 +1,134,695 2.49% 159,763,518
2015-05-28 2015-05-26 5.500 27,841,286 +585,122 2.39% 153,115,603
2015-05-27 2015-05-22 5.626 27,256,164 +492,697 2.34% 153,348,003
2015-05-26 2015-05-21 5.078 26,763,467 +350,505 2.30% 135,894,842
2015-05-22 2015-05-20 5.092 26,412,962 +152,146 2.27% 134,486,619
2015-05-21 2015-05-19 4.993 26,260,816 +38,392 2.26% 131,126,349
2015-05-20 2015-05-18 5.204 26,222,424 -1,422 2.25% 136,467,099
2015-05-19 2015-05-15 5.134 26,223,846 -7,110 2.25% 134,630,249
2015-05-18 2015-05-14 5.621 26,230,956 +44,080 2.25% 147,436,021
2015-05-15 2015-05-13 5.679 26,186,876 +998,330 2.25% 148,721,472
2015-05-14 2015-05-12 5.650 25,188,546 +33,476 2.25% 142,314,339
2015-05-13 2015-05-11 5.606 25,155,070 +11,614 2.25% 141,020,601
2015-05-12 2015-05-08 5.577 25,143,456 +39,625 2.25% 140,219,432
2015-05-11 2015-05-07 5.796 25,103,831 +6,149 2.24% 145,510,203
2015-05-08 2015-05-06 5.343 25,097,682 +339,546 2.24% 134,086,401
2015-05-07 2015-05-05 4.977 24,758,136 +335,446 2.21% 123,212,599
2015-05-06 2015-05-04 4.757 24,422,690 +72,418 2.18% 116,181,001
2015-05-05 2015-04-30 4.772 24,350,272 -1,365,697 2.18% 116,192,922
2015-05-04 2015-04-29 4.655 25,715,969 +2,733 2.30% 119,698,379
2015-04-30 2015-04-28 4.552 25,713,236 +39,625 2.30% 117,051,068
2015-04-29 2015-04-27 4.552 25,673,611 +19,129 2.29% 116,870,689
2015-04-28 2015-04-24 4.581 25,654,482 -1,366 2.29% 117,534,630
2015-04-27 2015-04-23 4.552 25,655,848 +18,446 2.29% 116,789,828
2015-04-24 2015-04-22 4.567 25,637,402 -147,569 2.29% 117,081,119
2015-04-23 2015-04-21 4.538 25,784,971 -68,319 2.30% 117,000,198
2015-04-22 2015-04-20 4.435 25,853,290 -28,694 2.31% 114,661,258
2015-04-21 2015-04-17 4.479 25,881,984 -40,309 2.31% 115,925,038
2015-04-20 2015-04-16 4.538 25,922,293 -73,784 2.32% 117,623,302
2015-04-17 2015-04-15 4.625 25,996,077 -1,367 2.32% 120,241,159
2015-04-16 2015-04-14 4.801 25,997,444 +13,664 2.32% 124,813,842
2015-04-15 2015-04-13 4.742 25,983,780 -97,696 2.32% 123,226,921
2015-04-14 2015-04-10 4.845 26,081,476 -74,468 2.33% 126,362,560
2015-04-13 2015-04-09 4.801 26,155,944 -38,942 2.34% 125,574,801
2015-04-10 2015-04-08 4.669 26,194,886 -43,724 2.34% 122,310,982
2015-04-09 2015-04-02 4.596 26,238,610 -28,694 2.35% 120,594,841
2015-04-08 2015-04-01 4.611 26,267,304 -27,327 2.35% 121,111,201
2015-04-02 2015-03-31 4.655 26,294,631 -85,399 2.35% 122,391,838
2015-04-01 2015-03-30 4.508 26,380,030 -28,694 2.36% 118,928,039
2015-03-31 2015-03-27 4.538 26,408,724 -10,931 2.36% 119,830,499
2015-03-30 2015-03-26 4.538 26,419,655 -12,981 2.36% 119,880,099
2015-03-27 2015-03-25 4.538 26,432,636 -126,390 2.36% 119,939,001
2015-03-26 2015-03-24 4.435 26,559,026 -50,556 2.37% 117,791,250
2015-03-25 2015-03-23 4.552 26,609,582 -115,459 2.38% 121,131,389
2015-03-24 2015-03-20 4.538 26,725,041 -28,011 2.39% 121,265,799
2015-03-23 2015-03-19 4.538 26,753,052 -73,785 2.39% 121,392,899
2015-03-20 2015-03-18 4.581 26,826,837 -11,662,743 2.40% 122,905,711
2015-03-19 2015-03-17 4.538 38,489,580 -683 3.44% 174,647,801
2015-03-18 2015-03-16 4.523 38,490,263 -10,931 3.44% 174,087,511
2015-03-17 2015-03-13 4.581 38,501,194 -60,804 3.44% 176,391,150
2015-03-16 2015-03-12 4.596 38,561,998 -79,250 3.45% 177,234,161
2015-03-13 2015-03-11 4.640 38,641,248 -1,366 3.45% 179,295,200
2015-03-11 2015-03-09 4.625 38,642,614 -22,546 3.45% 178,735,919
2015-03-10 2015-03-06 4.625 38,665,160 -1,366 3.46% 178,840,202
2015-03-09 2015-03-05 4.567 38,666,526 -14,347 3.46% 176,582,640
2015-03-06 2015-03-04 4.640 38,680,873 -17,763 3.46% 179,479,060
2015-03-05 2015-03-03 4.625 38,698,636 -32,110 3.46% 178,995,040
2015-03-04 2015-03-02 4.684 38,730,746 +31,427 3.46% 181,411,201
2015-03-03 2015-02-27 4.611 38,699,319 -17,080 3.46% 178,431,749
2015-03-02 2015-02-26 4.684 38,716,399 -109,310 3.46% 181,344,001
2015-02-27 2015-02-25 4.684 38,825,709 +683 3.47% 181,855,998
2015-02-26 2015-02-24 4.684 38,825,026 -1,367 3.47% 181,852,799
2015-02-25 2015-02-23 4.684 38,826,393 +684 3.47% 181,859,202
2015-02-24 2015-02-18 4.684 38,825,709 -362,091 3.47% 181,855,998
2015-02-23 2015-02-16 4.684 39,187,800 -10,248 3.50% 183,551,999
2015-02-17 2015-02-13 4.655 39,198,048 -59,438 3.50% 182,452,500
2015-02-16 2015-02-12 4.494 39,257,486 -357,991 3.51% 176,408,341
2015-02-13 2015-02-11 4.640 39,615,477 -72,419 3.54% 183,815,618
2015-02-12 2015-02-10 4.684 39,687,896 -26,644 3.55% 185,894,402
2015-02-11 2015-02-09 4.684 39,714,540 -46,457 3.55% 186,019,200
2015-02-10 2015-02-06 4.655 39,760,997 -24,595 3.55% 185,072,820
2015-02-05 2015-02-03 4.728 39,785,592 -41,674 3.56% 188,099,051
2015-02-04 2015-02-02 4.684 39,827,266 -1,367 3.56% 186,547,198
2015-02-03 2015-01-30 4.655 39,828,633 -2,733 3.56% 185,387,641
2015-02-02 2015-01-29 4.611 39,831,366 -683 3.56% 183,651,302
2015-01-29 2015-01-27 4.684 39,832,049 -7,515 3.56% 186,569,601
2015-01-28 2015-01-26 4.640 39,839,564 -4,782 3.56% 184,855,381
2015-01-27 2015-01-23 4.655 39,844,346 -1,367 3.56% 185,460,779
2015-01-26 2015-01-22 4.699 39,845,713 -12,297 3.56% 187,216,832
2015-01-23 2015-01-21 4.640 39,858,010 -1,366 3.56% 184,940,970
2015-01-22 2015-01-20 4.581 39,859,376 -2,050 3.56% 182,613,588
2015-01-21 2015-01-19 4.611 39,861,426 -17,763 3.56% 183,789,900
2015-01-20 2015-01-16 4.581 39,879,189 -21,179 3.56% 182,704,360
2015-01-19 2015-01-15 4.611 39,900,368 -3,416 3.57% 183,969,451
2015-01-16 2015-01-14 4.669 39,903,784 +1,367 3.57% 186,321,521
2015-01-15 2015-01-13 4.669 39,902,417 -5,466 3.57% 186,315,138
2015-01-14 2015-01-12 4.640 39,907,883 +2,733 3.57% 185,172,380
2015-01-13 2015-01-09 4.611 39,905,150 -17,080 3.57% 183,991,499
2015-01-12 2015-01-08 4.538 39,922,230 -71,735 3.57% 181,148,500
2015-01-09 2015-01-07 4.757 39,993,965 -2,049 3.57% 190,255,000
2015-01-08 2015-01-06 4.786 39,996,014 +105,894 3.57% 191,435,608
2015-01-07 2015-01-05 4.684 39,890,120 +127,073 3.57% 186,841,600
2015-01-06 2015-01-02 4.874 39,763,047 +2,050 3.55% 193,812,662
2015-01-05 2014-12-31 4.903 39,760,997 +293,089 3.55% 194,966,650
2015-01-02 2014-12-29 4.640 39,467,908 -185,145 3.53% 183,130,899
2014-12-30 2014-12-24 4.611 39,653,053 -38,259 3.54% 182,829,150
2014-12-29 2014-12-22 4.655 39,691,312 -6,831 3.55% 184,748,462
2014-12-23 2014-12-19 4.669 39,698,143 -31,427 3.55% 185,361,328
2014-12-22 2014-12-18 4.596 39,729,570 +16,398,618 3.55% 182,600,419
2014-12-19 2014-12-17 4.596 23,330,952 +3,416 2.09% 107,231,002
2014-12-18 2014-12-16 4.567 23,327,536 +2,733 2.09% 106,532,402
2014-12-17 2014-12-15 4.640 23,324,803 +2,733 2.08% 108,226,971
2014-12-15 2014-12-11 4.684 23,322,070 -61,487 2.08% 109,238,400
2014-12-11 2014-12-09 4.669 23,383,557 -5,466 2.09% 109,184,129
2014-12-10 2014-12-08 4.713 23,389,023 -33,476 2.09% 110,236,701
2014-12-09 2014-12-05 4.669 23,422,499 -3,416 2.09% 109,365,960
2014-12-08 2014-12-04 4.640 23,425,915 +3,416 2.09% 108,696,130
2014-12-05 2014-12-03 4.757 23,422,499 -2,733 2.09% 111,423,000
2014-12-04 2014-12-02 4.757 23,425,232 -11,614 2.09% 111,436,001
2014-12-03 2014-12-01 4.786 23,436,846 -17,080 2.09% 112,177,350
2014-12-02 2014-11-28 4.772 23,453,926 -107,261 2.10% 111,915,801
2014-12-01 2014-11-27 4.947 23,561,187 -69,002 2.11% 116,566,062
2014-11-28 2014-11-26 4.699 23,630,189 +188,561 2.11% 111,027,480
2014-11-27 2014-11-25 4.816 23,441,628 -106,578 2.10% 112,886,478
2014-11-26 2014-11-24 4.977 23,548,206 +1,366 2.10% 117,191,200
2014-11-25 2014-11-21 4.962 23,546,840 +50,556 2.10% 116,839,742
2014-11-24 2014-11-20 4.991 23,496,284 +28,694 2.10% 117,276,722
2014-11-21 2014-11-19 5.021 23,467,590 +34,843 2.10% 117,820,502
2014-11-20 2014-11-18 4.991 23,432,747 +97,696 2.09% 116,959,591
2014-11-19 2014-11-17 5.021 23,335,051 +36,893 2.09% 117,155,082
2014-11-18 2014-11-14 5.021 23,298,158 +32,793 2.08% 116,969,858
2014-11-17 2014-11-13 5.035 23,265,365 +28,011 2.08% 117,145,759
2014-11-14 2014-11-12 4.977 23,237,354 +28,694 2.08% 115,644,198
2014-11-13 2014-11-11 4.933 23,208,660 +38,258 2.07% 114,482,268
2014-11-12 2014-11-10 4.830 23,170,402 +107,261 2.07% 111,919,501
2014-11-11 2014-11-07 4.742 23,063,141 +60,121 2.06% 109,375,921
2014-11-10 2014-11-06 4.669 23,003,020 +3,416 2.06% 107,407,299
2014-11-05 2014-11-03 4.655 22,999,604 +8,881 2.06% 107,054,699
2014-11-04 2014-10-31 4.684 22,990,723 +2,050 2.05% 107,686,401
2014-11-03 2014-10-30 4.611 22,988,673 +5,465 2.05% 105,994,349
2014-10-29 2014-10-27 4.538 22,983,208 +1,367 2.05% 104,287,102
2014-10-28 2014-10-24 4.552 22,981,841 -683 2.05% 104,617,289
2014-10-27 2014-10-23 4.538 22,982,524 +7,515 2.05% 104,283,998
2014-10-24 2014-10-22 4.538 22,975,009 +683 2.05% 104,249,899
2014-10-23 2014-10-21 4.581 22,974,326 +172,847 2.05% 105,255,639
2014-10-21 2014-10-17 4.552 22,801,479 +1,366 2.04% 103,796,250
2014-10-15 2014-10-13 4.581 22,800,113 -7,515 2.04% 104,457,492
2014-10-13 2014-10-09 4.538 22,807,628 +1,367 2.04% 103,490,401
2014-10-09 2014-10-07 4.611 22,806,261 +47,140 2.04% 105,153,299
2014-10-08 2014-10-06 4.611 22,759,121 -683 2.03% 104,935,949
2014-10-03 2014-09-29 4.640 22,759,804 +216,571 2.03% 105,605,378
2014-09-30 2014-09-26 4.581 22,543,233 +24,595 2.01% 103,280,610
2014-09-29 2014-09-25 4.494 22,518,638 +7,515 2.01% 101,190,269
2014-09-26 2014-09-24 4.538 22,511,123 -3,416 2.01% 102,145,000
2014-09-25 2014-09-23 4.640 22,514,539 +25,961 2.01% 104,467,350
2014-09-24 2014-09-22 4.538 22,488,578 +28,011 2.01% 102,042,701
2014-09-23 2014-09-19 4.538 22,460,567 +8,882 2.01% 101,915,600
2014-09-22 2014-09-18 4.567 22,451,685 +92,230 2.01% 102,532,558
2014-09-19 2014-09-17 4.611 22,359,455 +137,321 2.00% 103,093,201
2014-09-18 2014-09-16 4.596 22,222,134 +56,705 1.99% 102,134,782
2014-09-17 2014-09-15 4.611 22,165,429 +58,071 1.98% 102,198,601
2014-09-16 2014-09-12 4.538 22,107,358 +22,546 2.02% 100,312,902
2014-09-15 2014-09-11 4.538 22,084,812 +175,580 2.02% 100,210,599
2014-09-11 2014-09-08 4.611 21,909,232 +163,282 2.00% 101,017,349
2014-09-10 2014-09-05 4.611 21,745,950 +73,102 1.99% 100,264,501
2014-09-08 2014-09-04 4.640 21,672,848 +111,360 1.98% 100,561,908
2014-09-05 2014-09-03 4.552 21,561,488 +204,957 1.97% 98,151,598
2014-09-03 2014-09-01 4.581 21,356,531 +7,515 1.95% 97,843,799
2014-09-02 2014-08-29 4.728 21,349,016 +133,905 1.95% 100,934,269
2014-09-01 2014-08-28 4.772 21,215,111 +19,813 1.94% 101,232,780
2014-08-29 2014-08-27 4.757 21,195,298 -6,046,918 1.94% 100,827,998
2014-08-28 2014-08-26 4.757 27,242,216 +904,544 2.49% 129,593,748
2014-08-27 2014-08-25 4.772 26,337,672 2.41% 125,676,258

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top