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: HSBC BROKING SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 54.750 22,000 +0 0.00% 1,204,500
2025-10-13 2025-10-09 53.300 22,000 +0 0.00% 1,172,600
2025-10-10 2025-10-08 50.800 22,000 +0 0.00% 1,117,600
2025-10-09 2025-10-06 50.700 22,000 +0 0.00% 1,115,400
2025-10-08 2025-10-03 51.250 22,000 +0 0.00% 1,127,500
2025-10-06 2025-10-02 52.200 22,000 +0 0.00% 1,148,400
2025-10-03 2025-09-30 53.000 22,000 +0 0.00% 1,166,000
2025-10-02 2025-09-29 52.850 22,000 -2,000 0.00% 1,162,700
2025-09-19 2025-09-17 52.350 24,000 -48,000 0.00% 1,256,400
2025-09-18 2025-09-16 52.700 72,000 -4,000 0.01% 3,794,400
2025-09-16 2025-09-12 51.400 76,000 -2,000 0.01% 3,906,400
2025-08-22 2025-08-20 51.150 78,000 +10,000 0.01% 3,989,700
2025-07-02 2025-06-27 51.300 68,000 -24,000 0.01% 3,488,400
2025-06-27 2025-06-25 51.850 92,000 +48,000 0.01% 4,770,200
2025-06-17 2025-06-13 51.050 44,000 +2,000 0.01% 2,246,200
2025-06-11 2025-06-09 53.100 42,000 -4,000 0.01% 2,230,200
2025-06-02 2025-05-29 55.700 46,000 +2,000 0.01% 2,562,200
2025-05-30 2025-05-28 56.200 44,000 +6,000 0.01% 2,472,800
2025-05-29 2025-05-27 55.200 38,000 -6,000 0.01% 2,097,600
2025-05-23 2025-05-21 59.115 44,000 +1,872 0.01% 2,601,043
2025-05-08 2025-05-06 58.279 42,128 +3,830 0.01% 2,455,181
2025-05-07 2025-05-02 58.906 38,298 -1,915 0.01% 2,255,972
2025-05-02 2025-04-29 56.660 40,213 +3,829 0.01% 2,278,477
2025-04-24 2025-04-22 61.830 36,384 +1,915 0.01% 2,249,627
2025-04-16 2025-04-14 61.151 34,469 +21,065 0.01% 2,107,822
2025-03-28 2025-03-26 57.809 13,404 -26,809 0.00% 774,873
2025-03-11 2025-03-07 56.190 40,213 +26,809 0.01% 2,259,577
2025-03-05 2025-03-03 54.885 13,404 -3,830 0.00% 735,674
2025-02-28 2025-02-26 54.832 17,234 -3,830 0.00% 944,983
2025-02-27 2025-02-25 52.221 21,064 +3,830 0.00% 1,099,991
2025-02-17 2025-02-13 53.005 17,234 -1,915 0.00% 913,483
2025-01-27 2025-01-23 53.684 19,149 +1,915 0.00% 1,027,987
2024-10-08 2024-10-04 68.149 17,234 -1,915 0.00% 1,174,478
2024-09-30 2024-09-26 54.310 19,149 -15,320 0.00% 1,039,987
2024-09-27 2024-09-25 48.461 34,469 -3,829 0.01% 1,670,418
2024-09-26 2024-09-24 47.730 38,298 -5,745 0.01% 1,827,977
2024-09-20 2024-09-17 43.083 44,043 +1,915 0.01% 1,897,489
2024-09-17 2024-09-13 43.187 42,128 +1,915 0.01% 1,819,386
2024-08-01 2024-07-30 50.133 40,213 -178 0.01% 2,015,980
2024-07-30 2024-07-26 48.566 40,391 +1,915 0.01% 1,961,625
2024-07-29 2024-07-25 48.305 38,476 -3,829 0.01% 1,858,575
2024-07-03 2024-06-28 56.894 42,305 +1,843 0.01% 2,406,912
2024-06-06 2024-06-04 62.464 40,462 -1,831 0.01% 2,527,401
2024-06-05 2024-06-03 62.136 42,293 -14,652 0.01% 2,627,916
2024-06-03 2024-05-30 60.771 56,945 +18,315 0.01% 3,460,601
2024-05-29 2024-05-27 67.924 38,630 -49,450 0.01% 2,623,891
2024-05-14 2024-05-10 68.033 88,080 -1,831 0.01% 5,992,335
2024-05-06 2024-05-02 62.791 89,911 -1,832 0.01% 5,645,617
2024-04-26 2024-04-24 60.935 91,743 -1,831 0.02% 5,590,336
2024-04-22 2024-04-18 57.659 93,574 -1,832 0.02% 5,395,353
2024-03-15 2024-03-13 60.443 95,406 +3,663 0.02% 5,766,656
2024-03-13 2024-03-11 58.150 91,743 -3,663 0.02% 5,334,863
2024-03-06 2024-03-04 55.038 95,406 -1,831 0.02% 5,250,939
2024-03-04 2024-02-29 54.874 97,237 +3,663 0.02% 5,335,785
2024-02-26 2024-02-22 58.696 93,574 -1,832 0.02% 5,492,428
2024-01-16 2024-01-12 55.256 95,406 -27,472 0.02% 5,271,776
2024-01-02 2023-12-28 57.604 122,878 -1,831 0.02% 7,078,274
2023-12-22 2023-12-20 52.963 124,709 +1,831 0.02% 6,604,961
2023-12-13 2023-12-11 55.038 122,878 -1,831 0.02% 6,762,938
2023-11-30 2023-11-28 56.621 124,709 -1,832 0.02% 7,061,180
2023-11-21 2023-11-17 59.624 126,541 -9,157 0.02% 7,544,920
2023-11-13 2023-11-09 62.682 135,698 +9,157 0.02% 8,505,818
2023-11-07 2023-11-03 63.283 126,541 +1,832 0.02% 8,007,841
2023-10-17 2023-10-13 66.941 124,709 +3,663 0.02% 8,348,126
2023-10-16 2023-10-12 69.452 121,046 +1,831 0.02% 8,406,947
2023-10-09 2023-10-05 69.616 119,215 +1,832 0.02% 8,299,307
2023-09-06 2023-09-04 73.275 117,383 -3,663 0.02% 8,601,189
2023-09-05 2023-08-31 71.364 121,046 +3,663 0.02% 8,638,270
2023-08-31 2023-08-29 73.711 117,383 -9,158 0.02% 8,652,462
2023-08-30 2023-08-28 73.056 126,541 +3,663 0.02% 9,244,600
2023-08-25 2023-08-23 71.637 122,878 +14,652 0.02% 8,802,554
2023-08-21 2023-08-17 74.203 108,226 -5,494 0.02% 8,030,671
2023-08-16 2023-08-14 72.892 113,720 +5,494 0.02% 8,289,319
2023-08-09 2023-08-07 75.568 108,226 -1,831 0.02% 8,178,402
2023-08-04 2023-08-02 72.892 110,057 +1,831 0.02% 8,022,315
2023-08-03 2023-08-01 74.367 108,226 +1,831 0.02% 8,048,398
2023-07-27 2023-07-25 77.097 106,395 -5,494 0.02% 8,202,697
2023-07-21 2023-07-19 73.821 111,889 +5,494 0.02% 8,259,711
2023-07-13 2023-07-11 75.459 106,395 -5,494 0.02% 8,028,419
2023-07-06 2023-07-04 79.117 111,889 +3,663 0.02% 8,852,308
2023-07-04 2023-06-30 77.752 108,226 -7,326 0.02% 8,414,772
2023-06-29 2023-06-27 75.349 115,552 -1,831 0.02% 8,706,775
2023-06-21 2023-06-19 81.285 117,383 +9,157 0.02% 9,541,509
2023-06-20 2023-06-16 82.801 108,226 +2,960 0.02% 8,961,216
2023-06-19 2023-06-15 82.689 105,266 -5,344 0.02% 8,704,306
2023-06-14 2023-06-12 79.489 110,610 -3,563 0.02% 8,792,268
2023-06-12 2023-06-08 76.345 114,173 +8,907 0.02% 8,716,570
2023-06-02 2023-05-31 75.672 105,266 -1,782 0.02% 7,965,652
2023-05-24 2023-05-22 84.934 107,048 -5,344 0.02% 9,092,028
2023-05-19 2023-05-17 82.296 112,392 +5,344 0.02% 9,249,381
2023-05-17 2023-05-15 86.281 107,048 -3,562 0.02% 9,236,251
2023-05-10 2023-05-08 84.766 110,610 +3,562 0.02% 9,375,936
2023-05-09 2023-05-05 88.471 107,048 +1,782 0.02% 9,470,612
2023-05-08 2023-05-04 88.471 105,266 +3,563 0.02% 9,312,958
2023-05-03 2023-04-28 93.972 101,703 -1,782 0.02% 9,557,240
2023-04-28 2023-04-26 94.028 103,485 +1,782 0.02% 9,730,508
2023-04-26 2023-04-24 91.109 101,703 +1,781 0.02% 9,266,070
2023-04-11 2023-04-04 95.207 99,922 +48,097 0.02% 9,513,280
2023-04-03 2023-03-30 95.993 51,825 -1,781 0.01% 4,974,835
2023-03-31 2023-03-29 93.355 53,606 -7,126 0.01% 5,004,365
2023-03-28 2023-03-24 92.625 60,732 +3,563 0.01% 5,625,289
2023-03-14 2023-03-10 89.144 57,169 +1,781 0.01% 5,096,293
2023-03-08 2023-03-06 92.962 55,388 -5,344 0.01% 5,148,958
2023-03-03 2023-03-01 90.828 60,732 +1,782 0.01% 5,516,192
2023-03-01 2023-02-27 86.113 58,950 -1,782 0.01% 5,076,361
2023-02-24 2023-02-22 85.046 60,732 +1,782 0.01% 5,165,038
2023-02-20 2023-02-16 88.471 58,950 -8,907 0.01% 5,215,348
2023-02-16 2023-02-14 87.236 67,857 +8,907 0.01% 5,919,554
2023-02-15 2023-02-13 87.236 58,950 -3,563 0.01% 5,142,545
2023-02-13 2023-02-09 86.394 62,513 -8,907 0.01% 5,400,727
2023-02-09 2023-02-07 84.878 71,420 -3,563 0.01% 6,061,986
2023-02-08 2023-02-06 84.148 74,983 +3,563 0.01% 6,309,686
2023-02-07 2023-02-03 85.327 71,420 +12,470 0.01% 6,094,060
2023-02-06 2023-02-02 86.450 58,950 -3,563 0.01% 5,096,216
2023-02-02 2023-01-31 84.710 62,513 +3,563 0.01% 5,295,450
2023-01-31 2023-01-27 88.808 58,950 -10,689 0.01% 5,235,204
2023-01-30 2023-01-26 88.920 69,639 -1,781 0.01% 6,192,286
2023-01-26 2023-01-19 87.629 71,420 +1,781 0.01% 6,258,439
2022-12-23 2022-12-21 83.643 69,639 -3,562 0.01% 5,824,814
2022-12-22 2022-12-20 82.520 73,201 +3,562 0.01% 6,040,566
2022-12-21 2022-12-19 83.699 69,639 -3,562 0.01% 5,828,724
2022-12-19 2022-12-15 82.352 73,201 +3,562 0.01% 6,028,238
2022-12-08 2022-12-06 86.843 69,639 -1,781 0.01% 6,047,643
2022-12-01 2022-11-29 79.040 71,420 -7,126 0.01% 5,645,024
2022-11-23 2022-11-21 74.998 78,546 +3,563 0.01% 5,890,794
2022-11-17 2022-11-15 78.815 74,983 -3,563 0.01% 5,909,806
2022-11-16 2022-11-14 74.773 78,546 +3,563 0.01% 5,873,157
2022-11-15 2022-11-11 76.233 74,983 -3,563 0.01% 5,716,180
2022-11-11 2022-11-09 72.696 78,546 +3,563 0.01% 5,710,014
2022-11-08 2022-11-04 74.212 74,983 -1,781 0.01% 5,564,646
2022-11-03 2022-11-01 68.149 76,764 -3,563 0.01% 5,231,420
2022-11-01 2022-10-28 64.613 80,327 +3,563 0.01% 5,190,153
2022-10-28 2022-10-26 71.742 76,764 -1,782 0.01% 5,507,211
2022-10-21 2022-10-19 76.345 78,546 +1,782 0.01% 5,996,617
2022-10-18 2022-10-14 80.106 76,764 -3,563 0.01% 6,149,288
2022-10-17 2022-10-13 78.591 80,327 -1,781 0.01% 6,312,958
2022-10-12 2022-10-10 81.005 82,108 +7,125 0.01% 6,651,125
2022-10-07 2022-10-05 87.685 74,983 -7,125 0.01% 6,574,869
2022-10-06 2022-10-03 83.082 82,108 +1,781 0.01% 6,821,666
2022-10-05 2022-09-30 83.587 80,327 -1,781 0.01% 6,714,281
2022-10-03 2022-09-29 82.913 82,108 +1,781 0.01% 6,807,839
2022-09-30 2022-09-28 82.520 80,327 +1,781 0.01% 6,628,606
2022-09-29 2022-09-27 85.103 78,546 -1,781 0.01% 6,684,464
2022-09-21 2022-09-19 81.622 80,327 +1,781 0.01% 6,556,457
2022-09-20 2022-09-16 81.678 78,546 +1,782 0.01% 6,415,498
2022-09-07 2022-09-05 79.545 76,764 -1,782 0.01% 6,106,196
2022-09-05 2022-09-01 82.689 78,546 +3,563 0.01% 6,494,865
2022-08-04 2022-08-02 87.965 74,983 +1,782 0.01% 6,595,916
2022-08-03 2022-08-01 89.706 73,201 -1,782 0.01% 6,566,547
2022-07-28 2022-07-26 86.955 74,983 -1,781 0.01% 6,520,149
2022-07-22 2022-07-20 83.699 76,764 -1,782 0.01% 6,425,080
2022-07-13 2022-07-11 84.766 78,546 +5,509 0.01% 6,658,008
2022-07-06 2022-07-04 87.685 73,037 +1,782 0.01% 6,404,235
2022-07-05 2022-06-30 93.084 71,255 -1,782 0.01% 6,632,672
2022-07-04 2022-06-29 90.688 73,037 +1,153 0.01% 6,623,584
2022-06-27 2022-06-23 81.049 71,884 +1,753 0.01% 5,826,119
2022-06-21 2022-06-17 77.170 70,131 -1,753 0.01% 5,412,038
2022-06-02 2022-05-31 77.342 71,884 -1,753 0.01% 5,559,618
2022-06-01 2022-05-30 74.205 73,637 -3,507 0.01% 5,464,198
2022-05-26 2022-05-24 67.988 77,144 +3,507 0.01% 5,244,830
2022-05-24 2022-05-20 70.155 73,637 -3,507 0.01% 5,165,998
2022-05-23 2022-05-19 68.558 77,144 +1,754 0.01% 5,288,830
2022-05-20 2022-05-18 69.585 75,390 -1,754 0.01% 5,245,979
2022-05-19 2022-05-17 68.501 77,144 -1,753 0.01% 5,284,430
2022-05-17 2022-05-13 68.900 78,897 +3,507 0.01% 5,436,012
2022-05-11 2022-05-06 66.961 75,390 +1,753 0.01% 5,048,180
2022-04-20 2022-04-14 72.665 73,637 -3,507 0.01% 5,350,798
2022-04-13 2022-04-11 64.793 77,144 -1,753 0.01% 4,998,429
2022-03-29 2022-03-25 67.930 78,897 +1,753 0.01% 5,359,512
2022-03-23 2022-03-21 71.866 77,144 +5,260 0.01% 5,544,032
2022-03-18 2022-03-16 70.383 71,884 +5,260 0.01% 5,059,416
2022-03-15 2022-03-11 76.429 66,624 +1,753 0.01% 5,092,001
2022-03-14 2022-03-10 79.281 64,871 -1,753 0.01% 5,143,022
2022-03-10 2022-03-08 78.596 66,624 +1,753 0.01% 5,236,401
2022-03-08 2022-03-04 86.353 64,871 -1,753 0.01% 5,601,824
2022-02-18 2022-02-16 88.806 66,624 -42,078 0.01% 5,916,602
2022-02-17 2022-02-15 85.441 108,702 -175,327 0.02% 9,287,576
2022-02-16 2022-02-14 83.501 284,029 -1,753 0.05% 23,716,837
2022-02-15 2022-02-11 81.676 285,782 +1,753 0.05% 23,341,615
2022-01-25 2022-01-21 85.327 284,029 -219,157 0.05% 24,235,238
2022-01-05 2022-01-03 80.821 503,186 -8,767 0.09% 40,667,869
2021-12-28 2021-12-22 82.817 511,953 -1,753 0.09% 42,398,425
2021-12-21 2021-12-17 81.220 513,706 +3,507 0.09% 41,723,203
2021-12-20 2021-12-16 82.646 510,199 +1,753 0.09% 42,165,864
2021-12-17 2021-12-15 82.817 508,446 -5,260 0.09% 42,107,985
2021-12-13 2021-12-09 78.140 513,706 +7,013 0.09% 40,141,003
2021-12-10 2021-12-08 77.056 506,693 -3,506 0.09% 39,043,907
2021-12-09 2021-12-07 74.090 510,199 -1,754 0.09% 37,800,867
2021-12-03 2021-12-01 70.041 511,953 +3,507 0.09% 35,857,621
2021-12-02 2021-11-30 71.695 508,446 -5,260 0.09% 36,452,987
2021-11-24 2021-11-22 75.288 513,706 +3,507 0.09% 38,676,003
2021-11-19 2021-11-17 77.741 510,199 -8,767 0.09% 39,663,266
2021-11-18 2021-11-16 76.771 518,966 +1,754 0.09% 39,841,619
2021-11-17 2021-11-15 75.859 517,212 +14,026 0.09% 39,234,963
2021-11-11 2021-11-09 74.547 503,186 -5,260 0.09% 37,510,871
2021-11-02 2021-10-29 77.170 508,446 -1,753 0.09% 39,236,986
2021-10-29 2021-10-27 74.490 510,199 -3,507 0.09% 38,004,567
2021-10-27 2021-10-25 69.356 513,706 -17,533 0.09% 35,628,802
2021-10-26 2021-10-22 67.816 531,239 +1,754 0.09% 36,026,728
2021-10-25 2021-10-21 67.075 529,485 +17,532 0.09% 35,515,178
2021-09-27 2021-09-23 67.075 511,953 +5,260 0.09% 34,339,220
2021-09-23 2021-09-20 68.558 506,693 +8,766 0.09% 34,737,806
2021-09-08 2021-09-06 74.718 497,927 -1,753 0.09% 37,204,030
2021-09-07 2021-09-03 72.265 499,680 +3,507 0.09% 36,109,510
2021-08-24 2021-08-20 73.121 496,173 -1,754 0.09% 36,280,575
2021-08-12 2021-08-10 77.056 497,927 -5,259 0.09% 38,368,431
2021-08-09 2021-08-05 71.638 503,186 -1,754 0.09% 36,047,172
2021-08-03 2021-07-30 69.927 504,940 +1,754 0.09% 35,308,824
2021-07-30 2021-07-28 76.714 503,186 +3,506 0.09% 38,601,470
2021-07-28 2021-07-26 77.570 499,680 -1,753 0.09% 38,760,011
2021-07-27 2021-07-23 80.764 501,433 +1,753 0.09% 40,497,590
2021-07-26 2021-07-22 83.616 499,680 +1,753 0.09% 41,781,011
2021-07-12 2021-07-08 85.156 497,927 +1,754 0.09% 42,401,234
2021-07-06 2021-07-02 92.570 496,173 +1,753 0.09% 45,930,869
2021-07-05 2021-06-30 96.403 494,420 -1,753 0.09% 47,663,517
2021-07-02 2021-06-29 95.480 496,173 +5,341 0.09% 47,374,784
2021-06-29 2021-06-25 98.882 490,832 -1,734 0.09% 48,534,524
2021-06-15 2021-06-10 99.747 492,566 -86,720 0.09% 49,131,985
2021-06-10 2021-06-08 99.862 579,286 -76,313 0.10% 57,848,846
2021-06-09 2021-06-07 101.707 655,599 -268,830 0.12% 66,679,240
2021-06-08 2021-06-04 97.671 924,429 -5,203 0.16% 90,290,227
2021-06-04 2021-06-02 94.039 929,632 +1,735 0.16% 87,421,611
2021-06-03 2021-06-01 96.115 927,897 -1,735 0.16% 89,184,452
2021-06-01 2021-05-28 95.019 929,632 +1,735 0.16% 88,332,811
2021-05-31 2021-05-27 97.152 927,897 -157,830 0.16% 90,147,452
2021-05-28 2021-05-26 93.924 1,085,727 -10,406 0.19% 101,975,420
2021-05-25 2021-05-21 90.695 1,096,133 -10,406 0.19% 99,413,589
2021-05-24 2021-05-20 91.848 1,106,539 +3,468 0.19% 101,633,359
2021-05-21 2021-05-18 92.655 1,103,071 -1,734 0.19% 102,205,231
2021-05-20 2021-05-17 93.635 1,104,805 -91,923 0.19% 103,448,795
2021-05-18 2021-05-14 90.810 1,196,728 -5,203 0.21% 108,675,035
2021-05-17 2021-05-13 90.349 1,201,931 +8,672 0.21% 108,593,120
2021-05-13 2021-05-11 86.371 1,193,259 -17,344 0.21% 103,062,414
2021-05-10 2021-05-06 83.430 1,210,603 +1,735 0.21% 101,000,624
2021-05-06 2021-05-04 81.354 1,208,868 -10,407 0.21% 98,346,673
2021-05-04 2021-04-30 81.297 1,219,275 +3,469 0.21% 99,123,028
2021-04-30 2021-04-28 84.987 1,215,806 +12,141 0.21% 103,327,410
2021-04-28 2021-04-26 82.911 1,203,665 +3,469 0.21% 99,797,186
2021-04-27 2021-04-23 86.716 1,200,196 +1,734 0.21% 104,076,766
2021-04-22 2021-04-20 88.273 1,198,462 +1,734 0.21% 105,792,100
2021-04-19 2021-04-15 85.102 1,196,728 +1,735 0.21% 101,844,033
2021-04-16 2021-04-14 86.198 1,194,993 +5,203 0.21% 103,005,481
2021-04-14 2021-04-12 83.372 1,189,790 -3,469 0.21% 99,195,595
2021-04-12 2021-04-08 84.871 1,193,259 -1,734 0.21% 101,273,614
2021-04-07 2021-03-31 79.452 1,194,993 +3,469 0.21% 94,944,182
2021-03-23 2021-03-19 81.181 1,191,524 -1,735 0.21% 96,729,564
2021-03-08 2021-03-04 71.841 1,193,259 +1,735 0.21% 85,724,812
2021-02-25 2021-02-23 79.625 1,191,524 -6,938 0.21% 94,874,664
2021-02-23 2021-02-19 87.005 1,198,462 +1,734 0.21% 104,271,900
2021-02-22 2021-02-18 85.852 1,196,728 +3,469 0.21% 102,741,033
2021-02-18 2021-02-16 89.426 1,193,259 +1,735 0.21% 106,708,815
2021-02-17 2021-02-11 89.023 1,191,524 +1,734 0.21% 106,072,760
2021-02-16 2021-02-09 89.657 1,189,790 -6,938 0.21% 106,672,995
2021-02-09 2021-02-05 87.005 1,196,728 -3,468 0.21% 104,121,034
2021-02-08 2021-02-04 86.832 1,200,196 +12,140 0.21% 104,215,166
2021-02-03 2021-02-01 92.252 1,188,056 -6,937 0.21% 109,600,030
2021-02-01 2021-01-28 87.178 1,194,993 +8,672 0.21% 104,176,781
2021-01-28 2021-01-26 93.289 1,186,321 -10,407 0.21% 110,671,173
2021-01-26 2021-01-22 87.524 1,196,728 +6,938 0.21% 104,742,034
2021-01-25 2021-01-21 88.562 1,189,790 +10,406 0.21% 105,369,595
2021-01-22 2021-01-20 92.136 1,179,384 +1,735 0.21% 108,664,025
2021-01-21 2021-01-19 90.522 1,177,649 -1,735 0.21% 106,602,969
2021-01-20 2021-01-18 89.426 1,179,384 +1,735 0.21% 105,468,024
2021-01-15 2021-01-13 92.252 1,177,649 +265,361 0.21% 108,639,968
2021-01-14 2021-01-12 96.288 912,288 +1,734 0.16% 87,841,999
2021-01-06 2021-01-04 98.075 910,554 -1,734 0.16% 89,302,538
2021-01-05 2020-12-31 93.635 912,288 +1,734 0.16% 85,422,400
2020-12-16 2020-12-14 87.639 910,554 +867,194 0.16% 79,800,034
2020-12-14 2020-12-10 88.792 43,360 -8,672 0.01% 3,850,027
2020-12-02 2020-11-30 86.832 52,032 -1,734 0.01% 4,518,032
2020-11-18 2020-11-16 80.605 53,766 -3,469 0.01% 4,333,798
2020-11-17 2020-11-13 76.972 57,235 -1,734 0.01% 4,405,515
2020-11-16 2020-11-12 77.491 58,969 +1,734 0.01% 4,569,586
2020-11-13 2020-11-11 74.551 57,235 +8,672 0.01% 4,266,915
2020-11-12 2020-11-10 77.261 48,563 -3,469 0.01% 3,752,011
2020-11-09 2020-11-05 73.109 52,032 +1,735 0.01% 3,804,027
2020-11-03 2020-10-30 73.859 50,297 +1,734 0.01% 3,714,882
2020-11-02 2020-10-29 79.798 48,563 -1,734 0.01% 3,875,211
2020-10-30 2020-10-28 77.549 50,297 -1,735 0.01% 3,900,481
2020-10-28 2020-10-23 76.108 52,032 -3,468 0.01% 3,960,028
2020-10-27 2020-10-22 75.762 55,500 +1,734 0.01% 4,204,769
2020-10-15 2020-10-12 73.686 53,766 -1,734 0.01% 3,961,798
2020-10-09 2020-10-07 75.300 55,500 -1,735 0.01% 4,179,169
2020-09-29 2020-09-25 71.495 57,235 -8,672 0.01% 4,092,014
2020-09-24 2020-09-22 72.072 65,907 +1,735 0.01% 4,750,019
2020-09-22 2020-09-18 75.819 64,172 -1,735 0.01% 4,865,473
2020-09-21 2020-09-17 75.762 65,907 -3,469 0.01% 4,993,220
2020-09-18 2020-09-16 76.972 69,376 +10,407 0.01% 5,340,037
2020-09-15 2020-09-11 75.819 58,969 -1,735 0.01% 4,470,986
2020-09-11 2020-09-09 73.744 60,704 +1,735 0.01% 4,476,531
2020-09-09 2020-09-07 73.225 58,969 +1,734 0.01% 4,317,986
2020-09-07 2020-09-03 77.376 57,235 +1,735 0.01% 4,428,616
2020-09-04 2020-09-02 77.261 55,500 -3,469 0.01% 4,287,968
2020-09-03 2020-09-01 77.722 58,969 -45,094 0.01% 4,583,185
2020-09-02 2020-08-31 81.412 104,063 +5,203 0.02% 8,471,978
2020-09-01 2020-08-28 85.679 98,860 +48,563 0.02% 8,470,191
2020-08-25 2020-08-21 81.758 50,297 -1,735 0.01% 4,112,180
2020-08-19 2020-08-17 75.300 52,032 -1,734 0.01% 3,918,027
2020-08-14 2020-08-12 73.686 53,766 +1,734 0.01% 3,961,798
2020-08-11 2020-08-07 76.223 52,032 +3,469 0.01% 3,966,028
2020-08-10 2020-08-06 77.318 48,563 +1,735 0.01% 3,754,811
2020-08-07 2020-08-05 77.088 46,828 +1,734 0.01% 3,609,864
2020-07-31 2020-07-29 79.048 45,094 +3,469 0.01% 3,564,593
2020-07-30 2020-07-28 79.740 41,625 -5,203 0.01% 3,319,175
2020-07-28 2020-07-24 75.531 46,828 +5,203 0.01% 3,536,964
2020-07-24 2020-07-22 76.396 41,625 -5,203 0.01% 3,179,976
2020-07-22 2020-07-20 76.223 46,828 +1,734 0.01% 3,569,364
2020-07-17 2020-07-15 78.068 45,094 -1,734 0.01% 3,520,393
2020-07-16 2020-07-14 75.992 46,828 +5,203 0.01% 3,558,564
2020-07-15 2020-07-13 76.569 41,625 -1,735 0.01% 3,187,176
2020-07-14 2020-07-10 70.342 43,360 -3,468 0.01% 3,050,021
2020-07-09 2020-07-07 69.131 46,828 +1,734 0.01% 3,237,267
2020-07-07 2020-07-03 69.419 45,094 +3,469 0.01% 3,130,394
2020-06-24 2020-06-22 65.268 41,625 -1,735 0.01% 2,716,780
2020-06-15 2020-06-11 63.528 43,360 +2,181 0.01% 2,754,568
2020-06-08 2020-06-04 66.442 41,179 -1,716 0.01% 2,736,014
2020-05-28 2020-05-26 59.215 42,895 +1,716 0.01% 2,540,026
2020-05-26 2020-05-22 57.991 41,179 -1,716 0.01% 2,388,013
2020-05-25 2020-05-21 59.332 42,895 -42,894 0.01% 2,545,026
2020-05-19 2020-05-15 59.098 85,789 +42,894 0.02% 5,069,992
2020-05-15 2020-05-13 59.448 42,895 -5,147 0.01% 2,550,026
2020-05-13 2020-05-11 58.457 48,042 +1,716 0.01% 2,808,405
2020-05-12 2020-05-08 59.215 46,326 +1,716 0.01% 2,743,192
2020-05-11 2020-05-07 58.341 44,610 -3,432 0.01% 2,602,580
2020-05-07 2020-05-05 56.243 48,042 +3,432 0.01% 2,702,005
2020-04-28 2020-04-24 51.405 44,610 -1,716 0.01% 2,293,182
2020-04-16 2020-04-14 50.065 46,326 +1,716 0.01% 2,319,293
2020-04-15 2020-04-09 51.813 44,610 -1,716 0.01% 2,311,382
2020-04-08 2020-04-06 47.325 46,326 +1,716 0.01% 2,192,394
2020-03-17 2020-03-13 43.712 44,610 -42,895 0.01% 1,949,985
2020-02-14 2020-02-12 50.997 87,505 +42,895 0.02% 4,462,504
2019-11-15 2019-11-13 61.313 44,610 -12,011 0.01% 2,735,179
2019-11-14 2019-11-12 57.583 56,621 -1,716 0.01% 3,260,410
2019-10-30 2019-10-28 54.552 58,337 +3,432 0.01% 3,182,421
2019-10-28 2019-10-24 51.813 54,905 +1,716 0.01% 2,844,798
2019-10-18 2019-10-16 54.028 53,189 -13,727 0.01% 2,873,686
2019-10-16 2019-10-14 54.144 66,916 -12,010 0.01% 3,623,126
2019-10-04 2019-10-02 55.135 78,926 +8,579 0.01% 4,351,600
2019-09-24 2019-09-20 56.184 70,347 +3,431 0.01% 3,952,395
2019-09-23 2019-09-19 57.117 66,916 +8,579 0.01% 3,822,027
2019-09-18 2019-09-16 57.292 58,337 +17,158 0.01% 3,342,222
2019-09-02 2019-08-29 63.528 41,179 -1,716 0.01% 2,616,014
2019-08-26 2019-08-22 61.663 42,895 -1,715 0.01% 2,645,027
2019-08-20 2019-08-16 61.430 44,610 -1,716 0.01% 2,740,379
2019-07-25 2019-07-23 57.700 46,326 -1,716 0.01% 2,672,993
2019-07-19 2019-07-17 56.476 48,042 -3,431 0.01% 2,713,205
2019-07-17 2019-07-15 55.951 51,473 -13,727 0.01% 2,879,973
2019-07-08 2019-07-04 56.534 65,200 -3,431 0.01% 3,686,015
2019-07-04 2019-07-02 59.916 68,631 +736 0.01% 4,112,084
2019-06-19 2019-06-17 54.319 67,895 +1,697 0.01% 3,687,987
2019-06-12 2019-06-10 56.322 66,198 -1,697 0.01% 3,728,408
2019-06-11 2019-06-06 53.376 67,895 +1,697 0.01% 3,623,987
2019-06-10 2019-06-05 54.496 66,198 -1,697 0.01% 3,607,508
2019-06-06 2019-06-04 53.376 67,895 +1,697 0.01% 3,623,987
2019-05-27 2019-05-23 56.734 66,198 +16,974 0.01% 3,755,708
2019-05-16 2019-05-14 57.854 49,224 -5,092 0.01% 2,847,797
2019-05-15 2019-05-10 58.207 54,316 +5,092 0.01% 3,161,589
2019-05-10 2019-05-08 58.738 49,224 -6,790 0.01% 2,891,297
2019-04-25 2019-04-23 56.381 56,014 -8,486 0.01% 3,158,124
2019-04-17 2019-04-15 54.614 64,500 -8,487 0.01% 3,522,574
2019-04-16 2019-04-12 53.965 72,987 -45,830 0.01% 3,938,779
2019-04-15 2019-04-11 50.313 118,817 -5,092 0.02% 5,978,017
2019-04-08 2019-04-03 49.076 123,909 -3,395 0.02% 6,080,909
2019-04-04 2019-04-02 46.424 127,304 -42,434 0.02% 5,910,020
2019-04-03 2019-04-01 46.366 169,738 +16,974 0.03% 7,869,996
2019-04-02 2019-03-29 43.597 152,764 +3,394 0.03% 6,659,988
2019-03-28 2019-03-26 38.766 149,370 -18,671 0.03% 5,790,418
2019-03-25 2019-03-21 39.767 168,041 +8,487 0.03% 6,682,511
2019-03-22 2019-03-20 40.003 159,554 -1,697 0.03% 6,382,608
2019-03-15 2019-03-13 37.941 161,251 -8,487 0.03% 6,117,993
2019-03-12 2019-03-08 36.527 169,738 +5,092 0.03% 6,199,997
2019-03-08 2019-03-06 39.708 164,646 +3,395 0.03% 6,537,802
2019-03-06 2019-03-04 39.649 161,251 +1,697 0.03% 6,393,492
2019-02-19 2019-02-15 41.358 159,554 +1,698 0.03% 6,598,808
2019-02-18 2019-02-14 42.006 157,856 +5,092 0.03% 6,630,882
2019-01-17 2019-01-15 41.004 152,764 -3,395 0.03% 6,263,988
2019-01-02 2018-12-27 36.998 156,159 -15,276 0.03% 5,777,598
2018-12-21 2018-12-19 39.355 171,435 -6,790 0.03% 6,746,781
2018-12-18 2018-12-14 39.590 178,225 -1,697 0.03% 7,056,000
2018-12-10 2018-12-06 36.291 179,922 +6,789 0.03% 6,529,586
2018-11-19 2018-11-15 37.116 173,133 +16,974 0.03% 6,426,005
2018-11-14 2018-11-12 37.293 156,159 +3,395 0.03% 5,823,598
2018-11-08 2018-11-06 38.883 152,764 +25,460 0.03% 5,939,989
2018-11-05 2018-11-01 36.645 127,304 +1,698 0.02% 4,665,016
2018-11-02 2018-10-31 36.468 125,606 -5,092 0.02% 4,580,593
2018-11-01 2018-10-30 35.113 130,698 +3,394 0.02% 4,589,188
2018-10-31 2018-10-29 35.290 127,304 +1,698 0.02% 4,492,515
2018-09-14 2018-09-12 38.883 125,606 +3,395 0.02% 4,883,993
2018-08-14 2018-08-10 48.192 122,211 +3,394 0.02% 5,889,579
2018-07-10 2018-07-06 47.838 118,817 -5,092 0.02% 5,684,016
2018-07-05 2018-07-03 48.781 123,909 -1,697 0.02% 6,044,409
2018-07-03 2018-06-28 50.438 125,606 -191 0.02% 6,335,356
2018-06-26 2018-06-22 54.969 125,797 -1,677 0.02% 6,914,989
2018-06-21 2018-06-19 54.433 127,474 -5,032 0.02% 6,938,773
2018-06-15 2018-06-13 56.639 132,506 +8,386 0.02% 7,504,979
2018-06-05 2018-06-01 56.997 124,120 +5,032 0.02% 7,074,406
2018-05-31 2018-05-29 59.202 119,088 +41,932 0.02% 7,050,299
2018-05-30 2018-05-28 60.812 77,156 -18,450 0.01% 4,692,024
2018-05-18 2018-05-16 57.950 95,606 +3,355 0.02% 5,540,408
2018-05-08 2018-05-04 51.571 92,251 -3,355 0.02% 4,757,486
2018-04-24 2018-04-20 50.140 95,606 +3,355 0.02% 4,793,707
2018-04-12 2018-04-10 52.465 92,251 +16,773 0.02% 4,839,986
2018-04-11 2018-04-09 51.988 75,478 -3,355 0.01% 3,923,984
2018-04-10 2018-04-06 49.186 78,833 +3,355 0.01% 3,877,504
2018-04-09 2018-04-04 51.810 75,478 -20,128 0.01% 3,910,484
2018-03-27 2018-03-23 48.411 95,606 -1,677 0.02% 4,628,406
2018-03-23 2018-03-21 48.471 97,283 +1,677 0.02% 4,715,392
2018-03-20 2018-03-16 50.796 95,606 +3,355 0.02% 4,856,407
2018-03-15 2018-03-13 52.704 92,251 -1,678 0.02% 4,861,985
2018-03-14 2018-03-12 53.240 93,929 -40,255 0.02% 5,000,823
2018-03-08 2018-03-06 49.425 134,184 +1,678 0.02% 6,632,016
2018-03-06 2018-03-02 51.154 132,506 -1,678 0.02% 6,778,181
2018-02-13 2018-02-09 47.159 134,184 -1,677 0.02% 6,328,015
2018-02-06 2018-02-02 51.333 135,861 -8,386 0.02% 6,974,102
2018-01-30 2018-01-26 53.658 144,247 -5,032 0.03% 7,739,976
2018-01-26 2018-01-24 54.194 149,279 -1,678 0.03% 8,090,082
2018-01-24 2018-01-22 54.492 150,957 -10,063 0.03% 8,226,020
2018-01-22 2018-01-18 55.983 161,020 -1,678 0.03% 9,014,377
2018-01-11 2018-01-09 53.837 162,698 +1,678 0.03% 8,759,116
2018-01-09 2018-01-05 55.566 161,020 -8,387 0.03% 8,947,177
2018-01-04 2018-01-02 48.173 169,407 -1,677 0.03% 8,160,805
2017-12-29 2017-12-27 47.159 171,084 -80,510 0.03% 8,068,191
2017-12-28 2017-12-22 47.278 251,594 -8,387 0.05% 11,894,982
2017-12-22 2017-12-20 47.696 259,981 +13,418 0.05% 12,400,006
2017-12-20 2017-12-18 45.609 246,563 +10,064 0.04% 11,245,523
2017-12-19 2017-12-15 45.907 236,499 +1,678 0.04% 10,857,013
2017-11-27 2017-11-23 40.243 234,821 +45,287 0.04% 9,449,983
2017-11-14 2017-11-10 40.184 189,534 -3,355 0.03% 7,616,182
2017-10-31 2017-10-27 37.859 192,889 +8,386 0.04% 7,302,499
2017-10-30 2017-10-26 37.918 184,503 +16,773 0.03% 6,996,017
2017-10-23 2017-10-19 36.189 167,730 +8,387 0.03% 6,070,015
2017-10-18 2017-10-16 37.680 159,343 +3,354 0.03% 6,003,996
2017-09-28 2017-09-26 36.189 155,989 -8,386 0.03% 5,645,117
2017-09-21 2017-09-19 38.157 164,375 +8,386 0.03% 6,272,000
2017-09-15 2017-09-13 37.262 155,989 -50,318 0.03% 5,812,518
2017-08-29 2017-08-25 39.707 206,307 -82,188 0.04% 8,191,784
2017-07-28 2017-07-26 40.541 288,495 -1,677 0.05% 11,696,004
2017-07-24 2017-07-20 41.495 290,172 -1,677 0.05% 12,040,792
2017-07-05 2017-07-03 42.228 291,849 +3,413 0.05% 12,324,121
2017-06-05 2017-06-01 43.133 288,436 +3,315 0.05% 12,440,998
2017-06-02 2017-05-31 42.831 285,121 +3,316 0.05% 12,212,013
2017-05-31 2017-05-26 43.374 281,805 +3,315 0.05% 12,222,986
2017-05-29 2017-05-25 45.485 278,490 -1,658 0.05% 12,667,201
2017-05-22 2017-05-18 40.237 280,148 +3,316 0.05% 11,272,314
2017-05-11 2017-05-09 40.478 276,832 +1,657 0.05% 11,205,688
2017-03-16 2017-03-14 43.434 275,175 -8,288 0.05% 11,952,016
2017-02-22 2017-02-20 41.926 283,463 -1,658 0.05% 11,884,499
2017-02-21 2017-02-17 41.444 285,121 -3,315 0.05% 11,816,413
2017-02-20 2017-02-16 41.444 288,436 +1,658 0.05% 11,953,798
2017-02-17 2017-02-15 41.624 286,778 +4,973 0.05% 11,936,985
2017-02-16 2017-02-14 42.348 281,805 -4,973 0.05% 11,933,986
2017-02-15 2017-02-13 42.228 286,778 -4,973 0.05% 12,109,984
2017-02-13 2017-02-09 43.434 291,751 -1,658 0.05% 12,671,982
2017-02-08 2017-02-06 39.091 293,409 -1,658 0.05% 11,469,597
2017-02-07 2017-02-03 38.548 295,067 +1,658 0.05% 11,374,209
2017-02-03 2017-02-01 39.996 293,409 -1,658 0.05% 11,735,097
2017-01-24 2017-01-20 36.316 295,067 -1,657 0.05% 10,715,609
2017-01-16 2017-01-12 35.230 296,724 -1,658 0.05% 10,453,584
2017-01-13 2017-01-11 34.446 298,382 +1,658 0.05% 10,277,996
2016-12-23 2016-12-21 35.411 296,724 +1,657 0.05% 10,507,284
2016-11-28 2016-11-24 37.402 295,067 -3,315 0.05% 11,036,009
2016-11-15 2016-11-11 37.100 298,382 -3,315 0.05% 11,069,996
2016-11-11 2016-11-09 37.160 301,697 -16,577 0.06% 11,211,182
2016-10-28 2016-10-26 37.945 318,274 -1,658 0.06% 12,076,790
2016-10-24 2016-10-19 38.488 319,932 -4,973 0.06% 12,313,402
2016-10-12 2016-10-07 38.488 324,905 -14,919 0.06% 12,504,801
2016-09-26 2016-09-22 37.703 339,824 +23,207 0.06% 12,812,497
2016-09-21 2016-09-19 36.497 316,617 -3,315 0.06% 11,555,515
2016-09-20 2016-09-15 34.265 319,932 -3,315 0.06% 10,962,402
2016-09-14 2016-09-12 35.049 323,247 +1,657 0.06% 11,329,490
2016-09-12 2016-09-08 36.075 321,590 -6,630 0.06% 11,601,214
2016-09-09 2016-09-07 35.652 328,220 +4,973 0.06% 11,701,788
2016-09-08 2016-09-06 35.592 323,247 +11,603 0.06% 11,504,989
2016-09-02 2016-08-31 31.369 311,644 +4,973 0.06% 9,776,014
2016-08-05 2016-08-03 32.696 306,671 -1,657 0.06% 10,027,016
2016-08-03 2016-07-29 32.998 308,328 +1,657 0.06% 10,174,194
2016-07-28 2016-07-26 33.360 306,671 +72,938 0.06% 10,230,516
2016-07-25 2016-07-21 33.481 233,733 -24,865 0.04% 7,825,511
2016-07-08 2016-07-06 31.249 258,598 +24,865 0.05% 8,080,805
2016-07-06 2016-07-04 32.214 233,733 -8,288 0.04% 7,529,411
2016-06-28 2016-06-24 31.369 242,021 +8,288 0.04% 7,591,998
2016-06-27 2016-06-23 32.636 233,733 +1,658 0.04% 7,628,111
2016-06-21 2016-06-17 32.712 232,075 +3,961 0.04% 7,591,579
2016-06-14 2016-06-10 35.044 228,114 +1,630 0.04% 7,994,008
2016-04-13 2016-04-11 33.816 226,484 +9,776 0.04% 7,658,887
2016-04-06 2016-04-01 34.676 216,708 -4,888 0.04% 7,514,497
2016-03-16 2016-03-14 36.946 221,596 -17,923 0.04% 8,187,191
2016-03-11 2016-03-09 36.517 239,519 -22,812 0.04% 8,746,483
2016-03-04 2016-03-02 36.087 262,331 +4,888 0.05% 9,466,806
2016-02-25 2016-02-23 35.596 257,443 +40,735 0.05% 9,164,011
2016-01-21 2016-01-19 38.665 216,708 +9,776 0.04% 8,378,997
2016-01-11 2016-01-07 38.235 206,932 -63,546 0.04% 7,912,108
2016-01-07 2016-01-05 40.752 270,478 +1,630 0.05% 11,022,410
2016-01-05 2015-12-31 43.084 268,848 +1,629 0.05% 11,582,984
2016-01-04 2015-12-29 43.391 267,219 -11,406 0.05% 11,594,800
2015-12-29 2015-12-24 42.777 278,625 -1,629 0.05% 11,918,714
2015-12-23 2015-12-21 42.163 280,254 +8,147 0.05% 11,816,397
2015-12-22 2015-12-18 40.567 272,107 +1,629 0.05% 11,038,694
2015-12-21 2015-12-17 41.058 270,478 -1,629 0.05% 11,105,410
2015-12-11 2015-12-09 40.567 272,107 +1,629 0.05% 11,038,694
2015-12-08 2015-12-04 41.427 270,478 +1,630 0.05% 11,205,010
2015-11-25 2015-11-23 41.181 268,848 +1,629 0.05% 11,071,484
2015-11-20 2015-11-18 42.347 267,219 -4,888 0.05% 11,316,000
2015-11-13 2015-11-11 43.759 272,107 +1,629 0.05% 11,907,094
2015-10-29 2015-10-27 47.748 270,478 +4,888 0.05% 12,914,811
2015-10-28 2015-10-26 47.564 265,590 -1,629 0.05% 12,632,519
2015-10-26 2015-10-22 45.477 267,219 -4,888 0.05% 12,152,400
2015-10-23 2015-10-20 45.477 272,107 -1,630 0.05% 12,374,693
2015-10-16 2015-10-14 43.207 273,737 +1,630 0.05% 11,827,220
2015-10-12 2015-10-08 44.802 272,107 -1,630 0.05% 12,190,993
2015-10-06 2015-10-02 41.672 273,737 +1,630 0.05% 11,407,220
2015-09-25 2015-09-23 43.329 272,107 +8,147 0.05% 11,790,194
2015-09-23 2015-09-21 43.022 263,960 +8,147 0.05% 11,356,190
2015-09-21 2015-09-17 45.661 255,813 +52,140 0.05% 11,680,786
2015-09-18 2015-09-16 42.040 203,673 +1,629 0.04% 8,562,499
2015-09-11 2015-09-09 45.416 202,044 +1,630 0.04% 9,176,017
2015-09-10 2015-09-08 44.557 200,414 -1,630 0.04% 8,929,789
2015-09-07 2015-09-02 43.268 202,044 +1,630 0.04% 8,742,016
2015-08-10 2015-08-06 50.755 200,414 -1,630 0.04% 10,172,088
2015-07-16 2015-07-14 56.279 202,044 -1,629 0.04% 11,370,821
2015-07-13 2015-07-09 55.788 203,673 +1,629 0.04% 11,362,499
2015-07-10 2015-07-08 56.033 202,044 -6,517 0.04% 11,321,221
2015-07-09 2015-07-07 57.322 208,561 +6,517 0.04% 11,955,190
2015-07-03 2015-06-30 57.752 202,044 +4,889 0.04% 11,668,421
2015-06-29 2015-06-25 59.470 197,155 +1,629 0.04% 11,724,872
2015-06-23 2015-06-19 60.669 195,526 +1,629 0.04% 11,862,409
2015-06-22 2015-06-18 60.669 193,897 +2,263 0.04% 11,763,579
2015-06-11 2015-06-09 61.725 191,634 +1,610 0.04% 11,828,585
2015-06-09 2015-06-05 63.029 190,024 -41,870 0.04% 11,977,008
2015-06-04 2015-06-02 64.768 231,894 -1,610 0.04% 15,019,229
2015-06-01 2015-05-28 61.725 233,504 +1,610 0.04% 14,413,005
2015-05-29 2015-05-27 63.588 231,894 -8,051 0.04% 14,745,629
2015-05-28 2015-05-26 64.085 239,945 -1,611 0.05% 15,376,774
2015-05-27 2015-05-22 61.601 241,556 -1,610 0.05% 14,880,014
2015-05-18 2015-05-14 61.476 243,166 +1,610 0.05% 14,948,991
2015-05-14 2015-05-12 61.290 241,556 -35,428 0.05% 14,805,014
2015-05-13 2015-05-11 60.918 276,984 -40,259 0.05% 16,873,203
2015-05-05 2015-04-30 61.290 317,243 +3,220 0.06% 19,443,884
2015-04-29 2015-04-27 64.581 314,023 -1,610 0.06% 20,280,032
2015-04-28 2015-04-24 65.699 315,633 +1,610 0.06% 20,736,808
2015-04-21 2015-04-17 64.519 314,023 +1,611 0.06% 20,260,532
2015-04-17 2015-04-15 64.457 312,412 +1,610 0.06% 20,137,191
2015-04-16 2015-04-14 65.761 310,802 +1,611 0.06% 20,438,715
2015-04-15 2015-04-13 67.873 309,191 +1,610 0.06% 20,985,573
2015-04-13 2015-04-09 70.481 307,581 -11,273 0.06% 21,678,498
2015-04-10 2015-04-08 67.997 318,854 -3,220 0.06% 21,681,025
2015-04-09 2015-04-02 64.333 322,074 -1,611 0.06% 20,719,976
2015-03-31 2015-03-27 64.209 323,685 -1,610 0.06% 20,783,417
2015-03-09 2015-03-05 59.986 325,295 -6,442 0.06% 19,513,193
2015-02-26 2015-02-24 60.421 331,737 -8,051 0.06% 20,043,824
2015-02-24 2015-02-18 62.097 339,788 +19,324 0.06% 21,099,971
2015-02-04 2015-02-02 63.402 320,464 +1,610 0.06% 20,317,900
2015-02-02 2015-01-29 65.327 318,854 +1,611 0.06% 20,829,624
2015-01-27 2015-01-23 67.003 317,243 +14,493 0.06% 21,256,283
2015-01-13 2015-01-09 65.575 302,750 +4,831 0.06% 19,852,806
2015-01-05 2014-12-31 65.327 297,919 +1,611 0.06% 19,462,014
2014-12-18 2014-12-16 66.506 296,308 +1,610 0.06% 19,706,372
2014-12-16 2014-12-12 68.121 294,698 -1,610 0.06% 20,075,097
2014-12-15 2014-12-11 67.065 296,308 +3,220 0.06% 19,871,972
2014-12-05 2014-12-03 69.177 293,088 -1,610 0.06% 20,274,822
2014-12-02 2014-11-28 67.624 294,698 +1,610 0.06% 19,928,697
2014-11-27 2014-11-25 68.990 293,088 -4,831 0.06% 20,220,222
2014-11-19 2014-11-17 67.314 297,919 -4,831 0.06% 20,054,014
2014-11-17 2014-11-13 68.183 302,750 -14,493 0.06% 20,642,406
2014-11-10 2014-11-06 67.314 317,243 +3,220 0.06% 21,354,783
2014-11-05 2014-11-03 68.369 314,023 +1,611 0.06% 21,469,533
2014-11-04 2014-10-31 71.164 312,412 -4,831 0.06% 22,232,390
2014-10-28 2014-10-24 68.804 317,243 +6,441 0.06% 21,827,582
2014-10-27 2014-10-23 69.177 310,802 +8,052 0.06% 21,500,216
2014-10-06 2014-09-30 68.680 302,750 +1,610 0.06% 20,792,806
2014-09-23 2014-09-19 69.239 301,140 +1,611 0.06% 20,850,532
2014-09-19 2014-09-17 70.729 299,529 -1,611 0.06% 21,185,388
2014-09-02 2014-08-29 73.089 301,140 -4,831 0.06% 22,009,934
2014-08-27 2014-08-25 72.654 305,971 +67,636 0.06% 22,230,025
2014-08-15 2014-08-13 75.883 238,335 -4,831 0.05% 18,085,597
2014-08-12 2014-08-08 75.200 243,166 +1,610 0.05% 18,286,089
2014-08-04 2014-07-31 78.926 241,556 -4,831 0.05% 19,065,018
2014-07-25 2014-07-23 76.877 246,387 -1,610 0.05% 18,941,408
2014-07-23 2014-07-21 74.331 247,997 +1,610 0.05% 18,433,780
2014-07-18 2014-07-16 76.318 246,387 -1,610 0.05% 18,803,708
2014-07-16 2014-07-14 75.448 247,997 +1,610 0.05% 18,710,980
2014-06-20 2014-06-18 74.412 246,387 +3,922 0.05% 18,334,222
2014-06-11 2014-06-09 77.986 242,465 -1,595 0.05% 18,908,776
2014-06-10 2014-06-06 75.791 244,060 -1,596 0.05% 18,497,664
2014-06-05 2014-06-03 76.544 245,656 +1,596 0.05% 18,803,427
2014-06-04 2014-05-30 76.481 244,060 +1,595 0.05% 18,665,964
2014-05-29 2014-05-27 76.356 242,465 +4,785 0.05% 18,513,576
2014-05-27 2014-05-23 77.359 237,680 -3,190 0.05% 18,386,615
2014-05-26 2014-05-22 76.544 240,870 -1,595 0.05% 18,437,089
2014-05-22 2014-05-20 74.162 242,465 -1,595 0.05% 17,981,577
2014-05-19 2014-05-15 75.227 244,060 +1,595 0.05% 18,359,964
2014-05-14 2014-05-12 75.102 242,465 -25,523 0.05% 18,209,577
2014-05-08 2014-05-05 73.848 267,988 -1,595 0.05% 19,790,402
2014-04-29 2014-04-25 70.212 269,583 +1,595 0.05% 18,927,990
2014-04-28 2014-04-24 72.281 267,988 -1,595 0.05% 19,370,402
2014-04-24 2014-04-22 73.096 269,583 +1,595 0.05% 19,705,390
2014-04-17 2014-04-15 72.469 267,988 -1,595 0.05% 19,420,802
2014-04-14 2014-04-10 74.036 269,583 -1,595 0.05% 19,958,890
2014-04-08 2014-04-04 72.281 271,178 -73,378 0.05% 19,600,978
2014-04-01 2014-03-28 69.648 344,556 +1,595 0.07% 23,997,602
2014-03-31 2014-03-27 68.582 342,961 +4,786 0.07% 23,521,014
2014-03-25 2014-03-21 71.090 338,175 -1,595 0.06% 24,040,779
2014-03-20 2014-03-18 72.782 339,770 +1,595 0.07% 24,729,266
2014-03-18 2014-03-14 71.842 338,175 +1,595 0.06% 24,295,178
2014-03-13 2014-03-11 74.788 336,580 -1,595 0.06% 25,172,290
2014-02-13 2014-02-11 71.090 338,175 +3,190 0.06% 24,040,779
2014-02-11 2014-02-07 71.466 334,985 +1,595 0.06% 23,940,002
2014-02-06 2014-02-04 68.833 333,390 -3,190 0.06% 22,948,214
2014-02-05 2014-01-30 71.403 336,580 +1,595 0.06% 24,032,891
2014-02-04 2014-01-28 71.842 334,985 -3,190 0.06% 24,066,002
2014-01-16 2014-01-14 73.535 338,175 +1,595 0.06% 24,867,578
2014-01-15 2014-01-13 75.917 336,580 +1,595 0.06% 25,552,090
2014-01-10 2014-01-08 80.368 334,985 -11,166 0.06% 26,922,003
2013-12-19 2013-12-17 80.995 346,151 -3,190 0.07% 28,036,389
2013-11-29 2013-11-27 81.120 349,341 +1,595 0.07% 28,338,562
2013-11-28 2013-11-26 81.559 347,746 +1,595 0.07% 28,361,776
2013-11-27 2013-11-25 83.314 346,151 +11,166 0.07% 28,839,289
2013-11-25 2013-11-21 83.377 334,985 -1,595 0.06% 27,930,003
2013-11-20 2013-11-18 84.129 336,580 -4,786 0.06% 28,316,189
2013-11-08 2013-11-06 76.794 341,366 +4,786 0.07% 26,215,028
2013-10-25 2013-10-23 78.236 336,580 -7,976 0.06% 26,332,790
2013-10-22 2013-10-18 79.866 344,556 -4,785 0.07% 27,518,403
2013-10-21 2013-10-17 77.860 349,341 -4,786 0.07% 27,199,764
2013-10-16 2013-10-11 75.102 354,127 +4,786 0.07% 26,595,603
2013-10-10 2013-10-08 74.726 349,341 +4,785 0.07% 26,104,765
2013-10-08 2013-10-04 73.973 344,556 -3,190 0.07% 25,488,003
2013-09-30 2013-09-26 73.535 347,746 -7,976 0.07% 25,571,378
2013-09-26 2013-09-24 72.594 355,722 +9,571 0.07% 25,823,390
2013-09-25 2013-09-23 74.036 346,151 +14,356 0.07% 25,627,690
2013-09-16 2013-09-12 74.914 331,795 -3,190 0.06% 24,856,027
2013-09-11 2013-09-09 75.415 334,985 -3,190 0.06% 25,263,003
2013-09-09 2013-09-05 74.600 338,175 +3,190 0.06% 25,227,978
2013-09-04 2013-09-02 73.597 334,985 +3,190 0.06% 24,654,002
2013-09-02 2013-08-29 72.720 331,795 +4,786 0.06% 24,128,027
2013-08-30 2013-08-28 71.341 327,009 +3,190 0.06% 23,328,990
2013-08-29 2013-08-27 74.036 323,819 +1,595 0.06% 23,974,315
2013-08-27 2013-08-23 74.036 322,224 -1,595 0.06% 23,856,227
2013-08-26 2013-08-22 73.785 323,819 +3,191 0.06% 23,893,115
2013-08-22 2013-08-20 74.412 320,628 +3,190 0.06% 23,858,665
2013-08-19 2013-08-15 76.606 317,438 +4,785 0.06% 24,317,790
2013-08-09 2013-08-07 75.917 312,653 +3,191 0.06% 23,735,628
2013-08-07 2013-08-05 76.606 309,462 -3,191 0.06% 23,706,777
2013-08-02 2013-07-31 74.287 312,653 -1,595 0.06% 23,226,027
2013-07-30 2013-07-26 73.221 314,248 +3,191 0.06% 23,009,615
2013-07-29 2013-07-25 75.039 311,057 -1,596 0.06% 23,341,465
2013-07-02 2013-06-27 67.565 312,653 +2,834 0.06% 21,124,275
2013-06-07 2013-06-05 68.830 309,819 +1,581 0.06% 21,324,797
2013-05-31 2013-05-29 70.158 308,238 -17,388 0.06% 21,625,476
2013-05-30 2013-05-28 70.854 325,626 -4,742 0.06% 23,071,990
2013-05-23 2013-05-21 69.336 330,368 -134,361 0.06% 22,906,381
2013-05-10 2013-05-08 66.616 464,729 -11,065 0.09% 30,958,229
2013-04-30 2013-04-26 66.869 475,794 +1,581 0.09% 31,815,731
2013-04-26 2013-04-24 66.616 474,213 +4,742 0.09% 31,590,012
2013-04-22 2013-04-18 64.401 469,471 -1,580 0.09% 30,234,620
2013-03-28 2013-03-26 59.467 471,051 -4,743 0.09% 28,011,976
2013-03-18 2013-03-14 61.491 475,794 -3,161 0.09% 29,257,229
2013-03-07 2013-03-05 62.883 478,955 -4,742 0.09% 30,118,203
2013-03-06 2013-03-04 61.428 483,697 +1,581 0.09% 29,712,595
2013-03-04 2013-02-28 61.428 482,116 -4,742 0.09% 29,615,477
2013-02-08 2013-02-06 56.494 486,858 -1,581 0.09% 27,504,372
2013-02-04 2013-01-31 56.683 488,439 +45,840 0.09% 27,686,388
2013-01-23 2013-01-21 57.569 442,599 +1,581 0.09% 25,480,021
2013-01-17 2013-01-15 57.443 441,018 +9,484 0.09% 25,333,204
2013-01-08 2013-01-04 59.593 431,534 -50,582 0.08% 25,716,620
2013-01-07 2013-01-03 58.961 482,116 -1,581 0.09% 28,425,978
2013-01-04 2013-01-02 60.163 483,697 -7,904 0.09% 29,100,595
2013-01-03 2012-12-31 57.885 491,601 -12,645 0.09% 28,456,522
2013-01-02 2012-12-27 57.822 504,246 -15,807 0.10% 29,156,583
2012-12-21 2012-12-19 58.645 520,053 -33,195 0.10% 30,498,277
2012-12-18 2012-12-14 57.569 553,248 -39,518 0.11% 31,849,983
2012-12-13 2012-12-11 56.177 592,766 +178,620 0.11% 33,299,998
2012-12-07 2012-12-05 54.532 414,146 -39,518 0.08% 22,584,407
2012-12-05 2012-12-03 54.659 453,664 -23,710 0.09% 24,796,822
2012-11-29 2012-11-27 54.469 477,374 -1,581 0.09% 26,002,187
2012-11-28 2012-11-26 53.710 478,955 -1,581 0.09% 25,724,703
2012-11-26 2012-11-22 53.141 480,536 -1,580 0.09% 25,536,018
2012-11-16 2012-11-14 51.812 482,116 +1,580 0.09% 24,979,481
2012-11-15 2012-11-13 52.065 480,536 +15,807 0.09% 25,019,218
2012-11-14 2012-11-12 53.141 464,729 +7,904 0.09% 24,696,023
2012-11-06 2012-11-02 54.090 456,825 +1,581 0.09% 24,709,499
2012-11-02 2012-10-31 53.014 455,244 +80,616 0.09% 24,134,384
2012-10-31 2012-10-29 54.153 374,628 -26,872 0.07% 20,287,193
2012-10-30 2012-10-26 54.849 401,500 -11,065 0.08% 22,021,790
2012-10-26 2012-10-24 55.481 412,565 +1,581 0.08% 22,889,691
2012-10-22 2012-10-18 55.861 410,984 -1,581 0.08% 22,957,975
2012-10-19 2012-10-17 56.304 412,565 -20,549 0.08% 23,228,991
2012-10-17 2012-10-15 55.292 433,114 -22,130 0.08% 23,947,579
2012-10-11 2012-10-09 56.873 455,244 -42,679 0.09% 25,891,182
2012-10-05 2012-10-03 55.102 497,923 -3,162 0.10% 27,436,474
2012-09-27 2012-09-25 54.596 501,085 +33,195 0.10% 27,357,106
2012-09-18 2012-09-14 54.786 467,890 +1,581 0.09% 25,633,601
2012-09-14 2012-09-12 54.469 466,309 -15,807 0.09% 25,399,485
2012-09-11 2012-09-07 54.532 482,116 +1,580 0.09% 26,290,980
2012-09-05 2012-09-03 54.469 480,536 -12,645 0.09% 26,174,418
2012-09-04 2012-08-31 52.635 493,181 +31,614 0.10% 25,958,382
2012-09-03 2012-08-30 53.963 461,567 +18,968 0.09% 24,907,592
2012-08-21 2012-08-17 54.912 442,599 +12,646 0.09% 24,304,020
2012-08-20 2012-08-16 54.659 429,953 +26,872 0.08% 23,500,802
2012-08-15 2012-08-13 57.316 403,081 -6,323 0.08% 23,103,006
2012-08-09 2012-08-07 56.620 409,404 +6,323 0.08% 23,180,515
2012-08-08 2012-08-06 55.988 403,081 +1,581 0.08% 22,567,506
2012-08-07 2012-08-03 56.051 401,500 -66,390 0.08% 22,504,389
2012-08-06 2012-08-02 56.936 467,890 -23,711 0.09% 26,640,001
2012-07-26 2012-07-24 57.190 491,601 +1,581 0.09% 28,114,421
2012-07-25 2012-07-23 58.075 490,020 -7,903 0.09% 28,458,005
2012-07-23 2012-07-19 57.885 497,923 -7,904 0.10% 28,822,473
2012-07-20 2012-07-18 57.696 505,827 +20,549 0.10% 29,183,999
2012-07-10 2012-07-06 58.961 485,278 -3,161 0.09% 28,612,412
2012-07-06 2012-07-04 57.949 488,439 -3,162 0.09% 28,304,388
2012-07-05 2012-07-03 58.392 491,601 +9,485 0.09% 28,705,322
2012-07-04 2012-06-29 55.734 482,116 +42,679 0.09% 26,870,479
2012-06-29 2012-06-27 56.901 439,437 -67,473 0.08% 25,004,592
2012-06-26 2012-06-22 58.303 506,910 -1,569 0.10% 29,554,502
2012-06-25 2012-06-21 58.877 508,479 +4,708 0.10% 29,937,580
2012-06-22 2012-06-20 59.386 503,771 +10,985 0.10% 29,917,188
2012-06-21 2012-06-19 59.386 492,786 +7,847 0.10% 29,264,827
2012-06-15 2012-06-13 65.121 484,939 -4,708 0.09% 31,579,824
2012-06-13 2012-06-11 63.974 489,647 +4,708 0.10% 31,324,814
2012-06-04 2012-05-31 61.999 484,939 -17,263 0.09% 30,065,723
2012-06-01 2012-05-30 59.896 502,202 +7,847 0.10% 30,080,011
2012-05-30 2012-05-28 59.450 494,355 +26,680 0.10% 29,389,505
2012-05-18 2012-05-16 61.043 467,675 -133,398 0.09% 28,548,373
2012-05-17 2012-05-15 61.171 601,073 -15,694 0.12% 36,768,012
2012-05-04 2012-05-02 60.151 616,767 +15,694 0.12% 37,099,223
2012-05-03 2012-04-30 60.024 601,073 -42,373 0.12% 36,078,612
2012-05-02 2012-04-27 59.705 643,446 -47,082 0.13% 38,416,995
2012-04-25 2012-04-23 57.156 690,528 -3,138 0.13% 39,468,028
2012-04-24 2012-04-20 58.686 693,666 +4,708 0.13% 40,708,184
2012-04-18 2012-04-16 58.622 688,958 -1,570 0.13% 40,387,993
2012-04-17 2012-04-13 57.857 690,528 -42,373 0.13% 39,952,028
2012-04-10 2012-04-03 56.455 732,901 -25,110 0.14% 41,376,212
2012-04-05 2012-04-02 54.225 758,011 +12,555 0.15% 41,103,307
2012-04-03 2012-03-30 53.461 745,456 -18,832 0.15% 39,852,509
2012-04-02 2012-03-29 53.779 764,288 +15,693 0.15% 41,102,778
2012-03-29 2012-03-27 56.392 748,595 -26,679 0.15% 42,214,523
2012-03-28 2012-03-26 56.009 775,274 -12,555 0.15% 43,422,596
2012-03-21 2012-03-19 56.137 787,829 -14,125 0.15% 44,226,194
2012-03-20 2012-03-16 57.093 801,954 +23,541 0.16% 45,785,626
2012-03-19 2012-03-15 57.220 778,413 +7,847 0.15% 44,540,810
2012-03-16 2012-03-14 56.647 770,566 -131,828 0.15% 43,649,904
2012-03-15 2012-03-13 56.392 902,394 +9,416 0.18% 50,887,506
2012-03-14 2012-03-12 54.926 892,978 -21,971 0.17% 49,047,821
2012-03-09 2012-03-07 52.186 914,949 +3,139 0.18% 47,747,703
2012-03-01 2012-02-28 53.078 911,810 -18,833 0.18% 48,397,290
2012-02-29 2012-02-27 52.760 930,643 -1,569 0.18% 49,100,413
2012-02-24 2012-02-22 52.186 932,212 -4,708 0.18% 48,648,593
2012-02-23 2012-02-21 52.505 936,920 +23,540 0.18% 49,192,785
2012-02-22 2012-02-20 51.995 913,380 +28,249 0.18% 47,491,223
2012-02-21 2012-02-17 52.250 885,131 -1,569 0.17% 46,248,015
2012-02-16 2012-02-14 51.485 886,700 +1,569 0.17% 45,651,995
2012-02-13 2012-02-09 52.059 885,131 +1,570 0.17% 46,078,815
2012-02-09 2012-02-07 51.613 883,561 -1,570 0.17% 45,602,983
2012-02-07 2012-02-03 52.314 885,131 -31,387 0.17% 46,304,415
2012-02-03 2012-02-01 53.715 916,518 +15,693 0.18% 49,231,182
2012-02-01 2012-01-30 53.015 900,825 +48,651 0.18% 47,756,825
2012-01-31 2012-01-27 53.015 852,174 +166,355 0.17% 45,177,615
2012-01-30 2012-01-26 53.206 685,819 -3,139 0.13% 36,489,481
2012-01-26 2012-01-19 54.098 688,958 +4,708 0.13% 37,271,093
2012-01-19 2012-01-17 55.436 684,250 -14,124 0.13% 37,932,001
2012-01-16 2012-01-12 53.843 698,374 -3,139 0.14% 37,602,478
2012-01-11 2012-01-09 52.887 701,513 +9,416 0.14% 37,100,991
2012-01-10 2012-01-06 52.569 692,097 +6,278 0.13% 36,382,506
2012-01-09 2012-01-05 54.098 685,819 +1,569 0.13% 37,101,280
2012-01-05 2012-01-03 56.328 684,250 +1,569 0.13% 38,542,401
2011-12-29 2011-12-23 55.563 682,681 -9,416 0.13% 37,932,022
2011-12-19 2011-12-15 55.308 692,097 +7,847 0.13% 38,278,806
2011-12-09 2011-12-07 57.284 684,250 -7,847 0.13% 39,196,401
2011-12-05 2011-12-01 53.843 692,097 +9,416 0.13% 37,264,506
2011-12-01 2011-11-29 54.289 682,681 -1,569 0.13% 37,062,021
2011-11-30 2011-11-28 52.505 684,250 -1,569 0.13% 35,926,401
2011-11-28 2011-11-24 51.676 685,819 +15,693 0.13% 35,440,681
2011-11-25 2011-11-23 51.103 670,126 -32,957 0.13% 34,245,423
2011-11-23 2011-11-21 50.721 703,083 +15,694 0.14% 35,660,823
2011-11-22 2011-11-18 50.976 687,389 +1,570 0.13% 35,040,013
2011-11-17 2011-11-15 52.696 685,819 -1,570 0.13% 36,139,881
2011-11-15 2011-11-11 51.422 687,389 +1,570 0.13% 35,346,613
2011-11-14 2011-11-10 51.868 685,819 -3,139 0.13% 35,571,781
2011-11-11 2011-11-09 51.358 688,958 +12,555 0.13% 35,383,393
2011-11-10 2011-11-08 50.848 676,403 -1,569 0.13% 34,393,796
2011-11-08 2011-11-04 50.848 677,972 +4,708 0.13% 34,473,576
2011-11-04 2011-11-02 51.613 673,264 +4,708 0.13% 34,748,983
2011-11-01 2011-10-28 52.505 668,556 +54,928 0.13% 35,102,391
2011-10-31 2011-10-27 55.627 613,628 -4,708 0.12% 34,134,308
2011-10-26 2011-10-24 50.976 618,336 +3,139 0.12% 31,520,000
2011-10-24 2011-10-20 50.848 615,197 +1,569 0.12% 31,281,588
2011-10-19 2011-10-17 53.015 613,628 -1,569 0.12% 32,531,208
2011-10-13 2011-10-11 51.613 615,197 +1,569 0.12% 31,751,988
2011-10-06 2011-10-03 53.333 613,628 -39,234 0.12% 32,726,708
2011-09-06 2011-09-02 57.029 652,862 +15,693 0.13% 37,231,979
2011-08-11 2011-08-09 58.749 637,169 -83,177 0.12% 37,433,226
2011-08-09 2011-08-05 58.940 720,346 -9,416 0.14% 42,457,515
2011-07-26 2011-07-22 62.063 729,762 +9,416 0.14% 45,290,998
2011-07-25 2011-07-21 60.661 720,346 -1,569 0.14% 43,696,816
2011-07-22 2011-07-20 62.318 721,915 -14,125 0.14% 44,987,992
2011-07-18 2011-07-14 60.406 736,040 -1,569 0.14% 44,461,227
2011-07-11 2011-07-07 58.558 737,609 -6,277 0.14% 43,193,004
2011-07-08 2011-07-06 59.259 743,886 -1,570 0.14% 44,081,973
2011-07-07 2011-07-05 60.788 745,456 -7,847 0.15% 45,315,010
2011-07-06 2011-07-04 59.833 753,303 +83,177 0.15% 45,072,016
2011-06-30 2011-06-28 56.647 670,126 +32,957 0.13% 37,960,325
2011-06-13 2011-06-09 57.156 637,169 +1,570 0.12% 36,418,225
2011-06-07 2011-06-02 57.093 635,599 -94,163 0.12% 36,287,990
2011-06-01 2011-05-30 57.921 729,762 -7,847 0.14% 42,268,499
2011-05-27 2011-05-25 55.691 737,609 -9,416 0.14% 41,078,004
2011-05-23 2011-05-19 57.539 747,025 -1,570 0.15% 42,982,788
2011-05-20 2011-05-18 57.284 748,595 +1,570 0.15% 42,882,323
2011-05-18 2011-05-16 56.264 747,025 +7,847 0.15% 42,030,788
2011-05-17 2011-05-13 56.519 739,178 -1,570 0.14% 41,777,683
2011-05-16 2011-05-12 55.075 740,748 -15,693 0.14% 40,796,950
2011-05-13 2011-05-11 56.292 756,441 +2,238 0.15% 42,581,671
2011-05-06 2011-05-04 55.139 754,203 +12,492 0.15% 41,586,289
2011-04-27 2011-04-21 54.435 741,711 -4,685 0.15% 40,374,988
2011-04-26 2011-04-20 53.154 746,396 -124,919 0.15% 39,674,015
2011-04-21 2011-04-19 53.154 871,315 -115,551 0.17% 46,313,974
2011-04-20 2011-04-18 52.642 986,866 -20,300 0.19% 51,950,385
2011-04-13 2011-04-11 54.883 1,007,166 -14,053 0.20% 55,276,513
2011-04-12 2011-04-08 52.001 1,021,219 -23,423 0.20% 53,104,788
2011-04-07 2011-04-04 48.991 1,044,642 -1,561 0.20% 51,178,515
2011-04-04 2011-03-31 47.518 1,046,203 -1,562 0.20% 49,713,991
2011-03-30 2011-03-28 49.312 1,047,765 +1,562 0.20% 51,667,015
2011-03-29 2011-03-25 49.376 1,046,203 -1,562 0.20% 51,656,991
2011-03-18 2011-03-16 48.991 1,047,765 -1,561 0.20% 51,331,515
2011-03-17 2011-03-15 48.351 1,049,326 +6,246 0.21% 50,735,991
2011-03-16 2011-03-14 49.568 1,043,080 +45,283 0.20% 51,703,190
2011-03-15 2011-03-11 48.799 997,797 +220,171 0.20% 48,691,811
2011-03-11 2011-03-09 49.568 777,626 -3,123 0.15% 38,545,217
2011-03-08 2011-03-04 48.863 780,749 -9,369 0.15% 38,150,017
2011-03-07 2011-03-03 47.903 790,118 -20,299 0.15% 37,848,818
2011-03-02 2011-02-28 45.789 810,417 -3,123 0.16% 37,108,496
2011-02-28 2011-02-24 43.612 813,540 +3,123 0.16% 35,480,096
2011-02-17 2011-02-15 46.750 810,417 -24,984 0.16% 37,886,995
2011-02-16 2011-02-14 47.070 835,401 -3,123 0.16% 39,322,497
2011-02-15 2011-02-11 44.380 838,524 -1,562 0.16% 37,214,098
2011-02-14 2011-02-10 43.036 840,086 +26,546 0.16% 36,153,620
2011-02-10 2011-02-08 45.021 813,540 +10,930 0.16% 36,626,296
2011-02-09 2011-02-07 43.612 802,610 +15,615 0.16% 35,003,417
2011-02-08 2011-02-02 45.982 786,995 -78,075 0.15% 36,187,217
2011-02-07 2011-01-31 45.853 865,070 +6,246 0.17% 39,666,423
2011-02-01 2011-01-28 47.134 858,824 +1,562 0.17% 40,480,023
2011-01-31 2011-01-27 48.095 857,262 -4,685 0.17% 41,229,899
2011-01-28 2011-01-26 48.095 861,947 -1,561 0.17% 41,455,224
2011-01-26 2011-01-24 47.903 863,508 -12,492 0.17% 41,364,400
2011-01-24 2011-01-20 47.903 876,000 +68,706 0.17% 41,962,801
2011-01-21 2011-01-19 47.326 807,294 +1,561 0.16% 38,206,295
2011-01-20 2011-01-18 48.031 805,733 +4,685 0.16% 38,700,019
2011-01-19 2011-01-17 47.134 801,048 -54,653 0.16% 37,756,795
2011-01-18 2011-01-14 48.287 855,701 +121,797 0.17% 41,319,223
2011-01-17 2011-01-13 49.952 733,904 +4,685 0.14% 36,660,013
2011-01-07 2011-01-05 52.962 729,219 -4,685 0.14% 38,620,887
2011-01-06 2011-01-04 52.129 733,904 -5,465 0.14% 38,258,014
2011-01-04 2010-12-31 52.129 739,369 -7,807 0.14% 38,542,902
2010-12-30 2010-12-28 50.336 747,176 +1,561 0.15% 37,610,077
2010-12-28 2010-12-22 52.193 745,615 +6,246 0.15% 38,916,252
2010-12-23 2010-12-21 53.923 739,369 +62,460 0.14% 39,868,702
2010-12-22 2010-12-20 53.538 676,909 +29,668 0.13% 36,240,596
2010-12-21 2010-12-17 53.987 647,241 -1,561 0.13% 34,942,370
2010-12-17 2010-12-15 53.410 648,802 +1,561 0.13% 34,652,693
2010-12-16 2010-12-14 55.011 647,241 -1,561 0.13% 35,605,570
2010-12-15 2010-12-13 54.051 648,802 +1,561 0.13% 35,068,193
2010-12-14 2010-12-10 53.026 647,241 -961,882 0.13% 34,320,620
2010-12-13 2010-12-09 54.307 1,609,123 +15,615 0.31% 87,386,402
2010-12-10 2010-12-08 53.795 1,593,508 -3,123 0.31% 85,722,000
2010-12-07 2010-12-03 53.859 1,596,631 -1,561 0.31% 85,992,251
2010-12-03 2010-12-01 53.346 1,598,192 +1,561 0.31% 85,257,524
2010-12-02 2010-11-30 53.923 1,596,631 -1,561 0.31% 86,094,501
2010-11-30 2010-11-26 52.898 1,598,192 -1,562 0.31% 84,541,074
2010-11-29 2010-11-25 52.770 1,599,754 -1,561 0.31% 84,418,801
2010-11-26 2010-11-24 52.129 1,601,315 -1,562 0.31% 83,475,675
2010-11-25 2010-11-23 51.425 1,602,877 -24,984 0.31% 82,427,951
2010-11-24 2010-11-22 51.873 1,627,861 -9,369 0.32% 84,442,503
2010-11-23 2010-11-19 50.913 1,637,230 -17,176 0.32% 83,355,754
2010-11-22 2010-11-18 51.233 1,654,406 +3,123 0.32% 84,759,980
2010-11-19 2010-11-17 50.016 1,651,283 +28,107 0.32% 82,590,730
2010-11-18 2010-11-16 52.386 1,623,176 +3,123 0.32% 85,031,077
2010-11-16 2010-11-12 53.474 1,620,053 -4,685 0.32% 86,631,226
2010-11-15 2010-11-11 53.859 1,624,738 +9,369 0.32% 87,506,053
2010-11-11 2010-11-09 56.356 1,615,369 -1,561 0.32% 91,036,002
2010-11-09 2010-11-05 55.588 1,616,930 -3,123 0.32% 89,881,375
2010-11-08 2010-11-04 53.795 1,620,053 +3,123 0.32% 87,149,976
2010-11-04 2010-11-02 52.578 1,616,930 -7,808 0.32% 85,014,526
2010-11-03 2010-11-01 52.898 1,624,738 -4,684 0.32% 85,945,303
2010-10-29 2010-10-27 53.026 1,629,422 +23,422 0.32% 86,401,777
2010-10-28 2010-10-26 54.051 1,606,000 +1,562 0.31% 86,805,402
2010-10-27 2010-10-25 53.602 1,604,438 +6,246 0.31% 86,001,725
2010-10-26 2010-10-22 52.322 1,598,192 +17,176 0.31% 83,619,925
2010-10-25 2010-10-21 53.026 1,581,016 +3,123 0.31% 83,834,999
2010-10-22 2010-10-20 53.346 1,577,893 +7,807 0.31% 84,174,649
2010-10-21 2010-10-19 55.075 1,570,086 +3,123 0.31% 86,473,026
2010-10-20 2010-10-18 54.819 1,566,963 +24,984 0.31% 85,899,625
2010-10-18 2010-10-14 58.662 1,541,979 +3,123 0.30% 90,455,024
2010-10-13 2010-10-11 56.612 1,538,856 -6,246 0.30% 87,118,223
2010-10-11 2010-10-07 56.420 1,545,102 +7,808 0.30% 87,174,974
2010-10-08 2010-10-06 57.637 1,537,294 +3,123 0.30% 88,604,995
2010-10-05 2010-09-30 57.253 1,534,171 -7,808 0.30% 87,835,494
2010-09-29 2010-09-27 58.918 1,541,979 -7,807 0.30% 90,850,025
2010-09-28 2010-09-24 58.277 1,549,786 +3,123 0.30% 90,317,496
2010-09-27 2010-09-22 59.430 1,546,663 +3,123 0.30% 91,918,396
2010-09-22 2010-09-20 59.174 1,543,540 -4,685 0.30% 91,337,395
2010-09-17 2010-09-15 57.893 1,548,225 -40,599 0.30% 89,631,625
2010-09-09 2010-09-07 55.972 1,588,824 -4,684 0.31% 88,929,528
2010-09-08 2010-09-06 56.420 1,593,508 -6,246 0.31% 89,906,050
2010-09-02 2010-08-31 52.386 1,599,754 -1,561 0.31% 83,804,101
2010-08-31 2010-08-27 51.681 1,601,315 -1,562 0.31% 82,757,825
2010-08-30 2010-08-26 51.297 1,602,877 -15,615 0.31% 82,222,651
2010-08-27 2010-08-25 50.657 1,618,492 +6,246 0.32% 81,987,153
2010-08-24 2010-08-20 51.873 1,612,246 -7,807 0.32% 83,632,502
2010-08-19 2010-08-17 50.208 1,620,053 -6,246 0.32% 81,339,978
2010-08-18 2010-08-16 49.504 1,626,299 -23,423 0.32% 80,507,928
2010-08-16 2010-08-12 49.184 1,649,722 -1,561 0.32% 81,139,205
2010-08-13 2010-08-11 49.440 1,651,283 -134,289 0.32% 81,638,981
2010-08-11 2010-08-09 49.312 1,785,572 +104,620 0.35% 88,049,492
2010-08-10 2010-08-06 48.095 1,680,952 -10,930 0.33% 80,845,158
2010-08-04 2010-08-02 48.031 1,691,882 +7,807 0.33% 81,262,484
2010-08-03 2010-07-30 47.134 1,684,075 -3,123 0.33% 79,377,608
2010-08-02 2010-07-29 47.006 1,687,198 +48,407 0.33% 79,308,708
2010-07-28 2010-07-26 47.198 1,638,791 -6,246 0.32% 77,348,130
2010-07-26 2010-07-22 46.110 1,645,037 +3,123 0.32% 75,851,981
2010-07-23 2010-07-21 45.982 1,641,914 +9,369 0.32% 75,497,681
2010-07-21 2010-07-19 46.302 1,632,545 +21,861 0.32% 75,589,630
2010-07-19 2010-07-15 46.302 1,610,684 +1,561 0.31% 74,577,429
2010-07-13 2010-07-09 47.711 1,609,123 -9,369 0.31% 76,772,252
2010-07-08 2010-07-06 46.878 1,618,492 +4,685 0.32% 75,871,802
2010-07-06 2010-07-02 45.661 1,613,807 +6,246 0.32% 73,688,529
2010-07-05 2010-06-30 47.070 1,607,561 -1,562 0.31% 75,668,228
2010-07-02 2010-06-29 47.839 1,609,123 +3,123 0.31% 76,978,352
2010-06-29 2010-06-25 49.184 1,606,000 -7,807 0.31% 78,988,801
2010-06-23 2010-06-21 51.169 1,613,807 -9,369 0.32% 82,576,627
2010-06-21 2010-06-17 50.208 1,623,176 -1,562 0.32% 81,496,778
2010-06-18 2010-06-15 48.863 1,624,738 -3,123 0.32% 79,390,153
2010-06-17 2010-06-14 48.287 1,627,861 +6,246 0.32% 78,604,503
2010-06-15 2010-06-11 47.583 1,621,615 +1,562 0.32% 77,160,553
2010-06-10 2010-06-08 45.661 1,620,053 +3,123 0.32% 73,973,730
2010-06-09 2010-06-07 45.597 1,616,930 +56,213 0.32% 73,727,579
2010-06-07 2010-06-03 47.262 1,560,717 -4,684 0.31% 73,763,121
2010-06-03 2010-06-01 46.110 1,565,401 +3,123 0.31% 72,179,998
2010-06-02 2010-05-31 46.942 1,562,278 +1,561 0.31% 73,336,648
2010-06-01 2010-05-28 47.775 1,560,717 -7,807 0.31% 74,562,721
2010-05-28 2010-05-26 43.676 1,568,524 +9,369 0.31% 68,506,898
2010-05-27 2010-05-25 41.691 1,559,155 +1,561 0.30% 65,002,348
2010-05-26 2010-05-24 46.046 1,557,594 +1,562 0.30% 71,720,270
2010-05-25 2010-05-20 46.238 1,556,032 +10,930 0.30% 71,947,297
2010-05-24 2010-05-19 47.903 1,545,102 +1,562 0.30% 74,014,620
2010-05-19 2010-05-17 48.479 1,543,540 +1,561 0.30% 74,829,446
2010-05-18 2010-05-14 50.016 1,541,979 -3,123 0.30% 77,123,771
2010-05-14 2010-05-12 49.801 1,545,102 +8,774 0.30% 76,946,867
2010-05-13 2010-05-11 49.543 1,536,328 -3,108 0.30% 76,114,518
2010-05-12 2010-05-10 49.028 1,539,436 -1,554 0.30% 75,476,098
2010-05-11 2010-05-07 47.677 1,540,990 +9,325 0.30% 73,470,138
2010-05-10 2010-05-06 48.256 1,531,665 -7,771 0.30% 73,912,498
2010-05-05 2010-05-03 49.093 1,539,436 +17,096 0.30% 75,575,148
2010-05-04 2010-04-30 49.801 1,522,340 -4,662 0.30% 75,813,308
2010-05-03 2010-04-29 47.870 1,527,002 +15,542 0.30% 73,097,979
2010-04-30 2010-04-28 50.444 1,511,460 +1,554 0.30% 76,243,978
2010-04-28 2010-04-26 52.439 1,509,906 -6,217 0.30% 79,177,238
2010-04-27 2010-04-23 51.473 1,516,123 -4,663 0.30% 78,039,998
2010-04-26 2010-04-22 52.374 1,520,786 -1,554 0.30% 79,649,919
2010-04-23 2010-04-21 51.473 1,522,340 -4,662 0.30% 78,360,008
2010-04-21 2010-04-19 50.315 1,527,002 -4,663 0.30% 76,831,478
2010-04-20 2010-04-16 51.216 1,531,665 +1,554 0.30% 78,445,798
2010-04-19 2010-04-15 51.666 1,530,111 -3,108 0.30% 79,055,358
2010-04-15 2010-04-13 51.602 1,533,219 -1,554 0.30% 79,117,287
2010-04-14 2010-04-12 51.859 1,534,773 +1,554 0.30% 79,592,477
2010-04-13 2010-04-09 53.018 1,533,219 -4,663 0.30% 81,287,587
2010-04-12 2010-04-08 51.731 1,537,882 +1,554 0.30% 79,555,808
2010-04-09 2010-04-07 52.760 1,536,328 +3,109 0.30% 81,057,019
2010-04-08 2010-04-01 52.760 1,533,219 -1,554 0.30% 80,892,987
2010-04-01 2010-03-30 51.087 1,534,773 -1,555 0.30% 78,407,477
2010-03-31 2010-03-29 50.251 1,536,328 +1,555 0.30% 77,201,868
2010-03-30 2010-03-26 50.380 1,534,773 +1,554 0.30% 77,321,228
2010-03-26 2010-03-24 50.251 1,533,219 +1,554 0.30% 77,045,638
2010-03-22 2010-03-18 52.117 1,531,665 -1,554 0.30% 79,825,498
2010-03-19 2010-03-17 51.216 1,533,219 -1,554 0.30% 78,525,387
2010-03-18 2010-03-16 49.865 1,534,773 +1,554 0.30% 76,531,228
2010-03-17 2010-03-15 50.766 1,533,219 +1,554 0.30% 77,834,838
2010-03-12 2010-03-10 51.538 1,531,665 -15,542 0.30% 78,938,548
2010-03-11 2010-03-09 51.345 1,547,207 +13,988 0.30% 79,440,897
2010-03-10 2010-03-08 52.374 1,533,219 -15,542 0.30% 80,301,087
2010-03-09 2010-03-05 49.414 1,548,761 -1,554 0.30% 76,531,187
2010-03-05 2010-03-03 49.286 1,550,315 -7,771 0.30% 76,408,478
2010-03-04 2010-03-02 49.350 1,558,086 -1,555 0.31% 76,891,727
2010-03-03 2010-03-01 48.835 1,559,641 -1,554 0.31% 76,165,667
2010-03-01 2010-02-25 46.712 1,561,195 +17,096 0.31% 72,926,706
2010-02-25 2010-02-23 46.069 1,544,099 -1,554 0.30% 71,134,616
2010-02-24 2010-02-22 46.905 1,545,653 +6,217 0.30% 72,499,057
2010-02-22 2010-02-18 47.227 1,539,436 +1,554 0.30% 72,702,698
2010-02-18 2010-02-12 46.776 1,537,882 +10,880 0.30% 71,936,657
2010-02-17 2010-02-11 47.356 1,527,002 +12,433 0.30% 72,311,979
2010-02-12 2010-02-10 45.940 1,514,569 +1,554 0.30% 69,579,308
2010-02-10 2010-02-08 44.203 1,513,015 +41,964 0.30% 66,879,466
2010-02-09 2010-02-05 45.425 1,471,051 -3,109 0.29% 66,822,891
2010-02-05 2010-02-03 49.093 1,474,160 -1,554 0.29% 72,370,569
2010-02-04 2010-02-02 47.613 1,475,714 +1,554 0.29% 70,263,009
2010-01-29 2010-01-27 48.128 1,474,160 +1,555 0.29% 70,947,819
2010-01-28 2010-01-26 47.420 1,472,605 +3,108 0.29% 69,830,731
2010-01-25 2010-01-21 53.018 1,469,497 +1,554 0.29% 77,909,200
2010-01-11 2010-01-07 54.884 1,467,943 +3,109 0.29% 80,565,861
2010-01-08 2010-01-06 56.556 1,464,834 +38,855 0.29% 82,845,727
2010-01-06 2010-01-04 56.363 1,425,979 +9,325 0.28% 80,372,979
2010-01-05 2009-12-31 55.334 1,416,654 +1,554 0.28% 78,388,990
2010-01-04 2009-12-29 53.725 1,415,100 -1,554 0.28% 76,026,752
2009-12-30 2009-12-28 53.661 1,416,654 -21,759 0.28% 76,019,091
2009-12-29 2009-12-24 53.532 1,438,413 -3,108 0.28% 77,001,601
2009-12-22 2009-12-18 50.380 1,441,521 -1,555 0.28% 72,623,230
2009-12-18 2009-12-16 51.538 1,443,076 -4,662 0.28% 74,372,871
2009-12-14 2009-12-10 50.637 1,447,738 +31,084 0.28% 73,309,040
2009-12-10 2009-12-08 51.473 1,416,654 +1,554 0.28% 72,919,991
2009-12-07 2009-12-03 52.503 1,415,100 -2,331 0.28% 74,296,801
2009-12-04 2009-12-02 53.597 1,417,431 -4,663 0.28% 75,969,585
2009-12-03 2009-12-01 51.859 1,422,094 +3,109 0.28% 73,749,006
2009-11-30 2009-11-26 49.028 1,418,985 -1,555 0.28% 69,570,577
2009-11-26 2009-11-24 48.900 1,420,540 +1,555 0.28% 69,464,016
2009-11-25 2009-11-23 50.187 1,418,985 +1,554 0.28% 71,213,976
2009-11-23 2009-11-19 48.385 1,417,431 -7,771 0.28% 68,582,387
2009-11-20 2009-11-18 49.543 1,425,202 +10,879 0.28% 70,608,986
2009-11-19 2009-11-17 50.508 1,414,323 +3,109 0.28% 71,435,007
2009-11-09 2009-11-05 45.554 1,411,214 -26,422 0.28% 64,286,379
2009-11-05 2009-11-03 40.857 1,437,636 +73,048 0.28% 58,737,505
2009-10-23 2009-10-21 40.728 1,364,588 +7,771 0.27% 55,577,382
2009-10-21 2009-10-19 40.535 1,356,817 +1,554 0.27% 54,998,982
2009-10-19 2009-10-15 39.828 1,355,263 +3,108 0.27% 53,976,791
2009-10-15 2009-10-13 40.793 1,352,155 +3,109 0.27% 55,158,007
2009-10-14 2009-10-12 40.986 1,349,046 -7,771 0.27% 55,291,582
2009-10-07 2009-10-05 36.997 1,356,817 +3,108 0.27% 50,197,484
2009-10-02 2009-09-29 37.576 1,353,709 +7,771 0.27% 50,866,399
2009-09-25 2009-09-23 37.576 1,345,938 -3,108 0.26% 50,574,399
2009-09-22 2009-09-18 38.669 1,349,046 -3,109 0.27% 52,166,783
2009-09-16 2009-09-14 36.932 1,352,155 +3,109 0.27% 49,938,006
2009-09-15 2009-09-11 37.962 1,349,046 -1,555 0.27% 51,211,984
2009-09-10 2009-09-08 38.605 1,350,601 -38,855 0.27% 52,140,014
2009-09-04 2009-09-02 35.774 1,389,456 -38,855 0.27% 49,706,412
2009-09-01 2009-08-28 34.938 1,428,311 -4,662 0.28% 49,901,711
2009-08-31 2009-08-27 34.938 1,432,973 +116,565 0.28% 50,064,590
2009-08-27 2009-08-25 34.037 1,316,408 +6,217 0.26% 44,806,293
2009-08-26 2009-08-24 33.779 1,310,191 -6,217 0.26% 44,257,486
2009-08-21 2009-08-19 33.844 1,316,408 -9,325 0.26% 44,552,193
2009-08-19 2009-08-17 33.329 1,325,733 +12,433 0.26% 44,185,386
2009-08-18 2009-08-14 34.358 1,313,300 +76,156 0.26% 45,123,007
2009-08-14 2009-08-12 33.844 1,237,144 -225,359 0.24% 41,869,601
2009-08-12 2009-08-10 34.552 1,462,503 +1,554 0.29% 50,531,697
2009-08-07 2009-08-05 34.358 1,460,949 -4,663 0.29% 50,196,003
2009-08-05 2009-08-03 34.745 1,465,612 +38,856 0.29% 50,922,017
2009-08-04 2009-07-31 34.616 1,426,756 -4,663 0.28% 49,388,383
2009-07-31 2009-07-29 33.393 1,431,419 +17,096 0.28% 47,799,897
2009-07-30 2009-07-28 34.552 1,414,323 +1,554 0.28% 48,867,004
2009-07-17 2009-07-15 34.680 1,412,769 +1,555 0.28% 48,995,111
2009-07-16 2009-07-14 33.715 1,411,214 -15,542 0.28% 47,579,184
2009-07-15 2009-07-13 31.592 1,426,756 -15,542 0.28% 45,073,785
2009-06-30 2009-06-26 31.334 1,442,298 -7,771 0.28% 45,193,585
2009-06-23 2009-06-19 30.948 1,450,069 +1,554 0.28% 44,877,285
2009-06-15 2009-06-11 30.820 1,448,515 -10,880 0.28% 44,642,791
2009-06-12 2009-06-10 29.469 1,459,395 -1,554 0.29% 43,006,209
2009-06-10 2009-06-08 28.568 1,460,949 -4,663 0.29% 41,736,003
2009-06-09 2009-06-05 28.568 1,465,612 -1,554 0.29% 41,869,214
2009-06-05 2009-06-03 28.246 1,467,166 -6,217 0.29% 41,441,608
2009-06-04 2009-06-02 27.989 1,473,383 -1,554 0.29% 41,238,014
2009-06-03 2009-06-01 28.310 1,474,937 -3,108 0.29% 41,756,008
2009-06-01 2009-05-27 28.632 1,478,045 +226,913 0.29% 42,319,497
2009-05-21 2009-05-19 27.924 1,251,132 +6,217 0.25% 34,937,006
2009-05-19 2009-05-15 26.895 1,244,915 -3,108 0.24% 33,481,801
2009-05-18 2009-05-14 25.930 1,248,023 -24,868 0.25% 32,360,890
2009-05-14 2009-05-12 27.331 1,272,891 +17,319 0.25% 34,789,448
2009-05-13 2009-05-11 26.874 1,255,572 -4,599 0.25% 33,742,802
2009-05-12 2009-05-08 28.701 1,260,171 -4,599 0.25% 36,167,997
2009-05-08 2009-05-06 28.570 1,264,770 +4,599 0.25% 36,134,993
2009-05-06 2009-05-04 26.679 1,260,171 +3,066 0.25% 33,619,798
2009-05-05 2009-04-30 26.353 1,257,105 +21,463 0.25% 33,128,000
2009-05-04 2009-04-29 23.483 1,235,642 -7,665 0.25% 29,015,995
2009-04-24 2009-04-22 23.222 1,243,307 -1,534 0.25% 28,871,589
2009-04-23 2009-04-21 23.274 1,244,841 +4,600 0.25% 28,972,171
2009-04-22 2009-04-20 23.952 1,240,241 +1,533 0.25% 29,706,471
2009-04-21 2009-04-17 23.743 1,238,708 +7,665 0.25% 29,411,192
2009-04-06 2009-04-02 24.057 1,231,043 -7,665 0.25% 29,614,639
2009-04-01 2009-03-30 21.395 1,238,708 -3,066 0.25% 26,502,393
2009-03-31 2009-03-27 21.917 1,241,774 -7,666 0.25% 27,215,990
2009-03-30 2009-03-26 21.552 1,249,440 -3,066 0.25% 26,927,606
2009-03-18 2009-03-16 19.569 1,252,506 -68,987 0.25% 24,510,004
2009-03-17 2009-03-13 19.334 1,321,493 -1,533 0.26% 25,549,674
2009-03-13 2009-03-11 19.177 1,323,026 -22,996 0.26% 25,372,193
2009-03-12 2009-03-10 18.734 1,346,022 -4,599 0.27% 25,216,157
2009-03-11 2009-03-09 18.838 1,350,621 -3,066 0.27% 25,443,274
2009-03-10 2009-03-06 18.082 1,353,687 +3,066 0.27% 24,476,752
2009-03-03 2009-02-27 18.577 1,350,621 -6,133 0.27% 25,090,874
2009-03-02 2009-02-26 18.629 1,356,754 +4,600 0.27% 25,275,608
2009-02-19 2009-02-17 19.438 1,352,154 +6,132 0.27% 26,283,593
2009-02-18 2009-02-16 20.012 1,346,022 +4,599 0.27% 26,937,037
2009-02-17 2009-02-13 19.778 1,341,423 -27,595 0.27% 26,530,000
2009-02-16 2009-02-12 19.021 1,369,018 -3,066 0.27% 26,039,880
2009-02-13 2009-02-11 19.308 1,372,084 +49,058 0.27% 26,491,998
2009-02-12 2009-02-10 18.838 1,323,026 +3,066 0.26% 24,923,434
2009-02-10 2009-02-06 18.995 1,319,960 +10,731 0.26% 25,072,316
2009-02-09 2009-02-05 18.421 1,309,229 +29,128 0.26% 24,116,963
2009-02-05 2009-02-03 18.525 1,280,101 +24,529 0.25% 23,714,004
2009-02-04 2009-02-02 19.438 1,255,572 -1,533 0.25% 24,406,201
2009-02-03 2009-01-30 19.412 1,257,105 +3,066 0.25% 24,403,200
2009-01-20 2009-01-16 19.021 1,254,039 +1,533 0.25% 23,852,882
2009-01-16 2009-01-14 19.517 1,252,506 +3,066 0.25% 24,444,644
2009-01-13 2009-01-09 20.691 1,249,440 +7,666 0.25% 25,851,806
2009-01-12 2009-01-08 20.926 1,241,774 -7,666 0.25% 25,984,791
2009-01-08 2009-01-06 22.517 1,249,440 +7,666 0.25% 28,133,807
2009-01-06 2009-01-02 21.500 1,241,774 -7,666 0.25% 26,697,591
2008-12-30 2008-12-24 20.665 1,249,440 +3,066 0.25% 25,819,206
2008-12-17 2008-12-15 21.395 1,246,374 +1,533 0.25% 26,666,409
2008-12-16 2008-12-12 20.612 1,244,841 +6,133 0.25% 25,659,209
2008-12-10 2008-12-08 22.439 1,238,708 -26,062 0.25% 27,795,193
2008-12-04 2008-12-02 20.560 1,264,770 -12,265 0.25% 26,003,995
2008-12-01 2008-11-27 21.186 1,277,035 +15,331 0.25% 27,055,846
2008-11-28 2008-11-26 22.308 1,261,704 +1,533 0.25% 28,146,597
2008-11-25 2008-11-21 22.830 1,260,171 -4,599 0.25% 28,769,998
2008-11-20 2008-11-18 19.308 1,264,770 -1,533 0.25% 24,419,995
2008-11-19 2008-11-17 20.352 1,266,303 -58,256 0.25% 25,771,194
2008-11-18 2008-11-14 20.325 1,324,559 -36,794 0.26% 26,922,232
2008-11-14 2008-11-12 20.352 1,361,353 +15,331 0.27% 27,705,606
2008-11-11 2008-11-07 19.282 1,346,022 +4,599 0.27% 25,953,677
2008-11-10 2008-11-06 18.656 1,341,423 -22,996 0.27% 25,025,000
2008-11-07 2008-11-05 18.264 1,364,419 -7,665 0.27% 24,920,003
2008-11-05 2008-11-03 17.612 1,372,084 +7,665 0.27% 24,164,998
2008-11-04 2008-10-31 17.664 1,364,419 -18,396 0.27% 24,101,203
2008-11-03 2008-10-30 18.499 1,382,815 +41,392 0.28% 25,580,711
2008-10-29 2008-10-27 17.090 1,341,423 -383,264 0.27% 22,925,000
2008-10-20 2008-10-16 18.160 1,724,687 -22,996 0.34% 31,320,005
2008-10-16 2008-10-14 20.586 1,747,683 -1,533 0.35% 35,978,410
2008-10-15 2008-10-13 20.743 1,749,216 -1,533 0.35% 36,283,808
2008-10-13 2008-10-09 18.134 1,750,749 -13,797 0.35% 31,747,606
2008-10-10 2008-10-08 16.960 1,764,546 +7,665 0.35% 29,925,998
2008-09-29 2008-09-25 18.290 1,756,881 -4,599 0.35% 32,133,842
2008-09-22 2008-09-18 17.299 1,761,480 -7,665 0.35% 30,471,479
2008-09-18 2008-09-16 18.369 1,769,145 -4,599 0.35% 32,496,634
2008-09-16 2008-09-11 18.838 1,773,744 -82,785 0.35% 33,414,151
2008-09-11 2008-09-09 21.943 1,856,529 -13,798 0.37% 40,738,031
2008-09-04 2008-09-02 23.169 1,870,327 -6,132 0.37% 43,334,402
2008-08-29 2008-08-27 22.439 1,876,459 -6,132 0.37% 42,105,597
2008-08-26 2008-08-21 19.438 1,882,591 -7,666 0.37% 36,594,393
2008-08-13 2008-08-11 18.499 1,890,257 -38,326 0.38% 34,967,887
2008-08-12 2008-08-08 19.308 1,928,583 +38,326 0.38% 37,236,800
2008-08-05 2008-08-01 22.178 1,890,257 -19,929 0.38% 41,922,008
2008-08-01 2008-07-30 21.917 1,910,186 -7,666 0.38% 41,865,592
2008-07-31 2008-07-29 22.308 1,917,852 -7,665 0.38% 42,784,208
2008-07-30 2008-07-28 22.961 1,925,517 +45,992 0.38% 44,211,202
2008-07-28 2008-07-24 23.483 1,879,525 -4,599 0.37% 44,135,994
2008-07-25 2008-07-23 22.856 1,884,124 -7,666 0.38% 43,064,150
2008-07-24 2008-07-22 22.517 1,891,790 -3,066 0.38% 42,597,687
2008-07-22 2008-07-18 21.787 1,894,856 -85,851 0.38% 41,282,404
2008-07-16 2008-07-14 22.387 1,980,707 -1,533 0.39% 44,341,443
2008-07-15 2008-07-11 22.465 1,982,240 +1,533 0.39% 44,530,922
2008-07-11 2008-07-09 20.899 1,980,707 -10,731 0.39% 41,395,683
2008-07-10 2008-07-08 19.960 1,991,438 -22,996 0.40% 39,749,395
2008-07-09 2008-07-07 20.873 2,014,434 -4,599 0.40% 42,047,998
2008-07-07 2008-07-03 20.352 2,019,033 -9,199 0.40% 41,090,395
2008-07-04 2008-07-02 19.830 2,028,232 -13,797 0.40% 40,219,208
2008-07-03 2008-06-30 20.717 2,042,029 +47,525 0.41% 42,304,319
2008-07-02 2008-06-27 21.134 1,994,504 +3,066 0.40% 42,152,392
2008-06-30 2008-06-26 22.361 1,991,438 +4,599 0.40% 44,529,714
2008-06-25 2008-06-23 23.430 1,986,839 +22,996 0.40% 46,552,318
2008-06-24 2008-06-20 23.613 1,963,843 -18,397 0.39% 46,372,194
2008-06-23 2008-06-19 23.770 1,982,240 +3,066 0.39% 47,116,922
2008-06-20 2008-06-18 24.422 1,979,174 +18,397 0.39% 48,335,044
2008-06-17 2008-06-13 23.326 1,960,777 +3,066 0.39% 45,737,036
2008-06-16 2008-06-12 24.526 1,957,711 -3,066 0.39% 48,015,199
2008-06-13 2008-06-11 25.674 1,960,777 -15,331 0.39% 50,341,436
2008-06-12 2008-06-10 25.439 1,976,108 -22,996 0.39% 50,271,007
2008-06-11 2008-06-06 26.874 1,999,104 +9,199 0.40% 53,724,813
2008-06-06 2008-06-04 26.744 1,989,905 +7,665 0.40% 53,217,995
2008-06-04 2008-06-02 27.462 1,982,240 +10,731 0.39% 54,435,302
2008-06-03 2008-05-30 25.857 1,971,509 +1,534 0.39% 50,977,052
2008-06-02 2008-05-29 26.874 1,969,975 +1,533 0.39% 52,941,987
2008-05-30 2008-05-28 27.070 1,968,442 -36,794 0.39% 53,285,988
2008-05-29 2008-05-27 27.853 2,005,236 +39,860 0.40% 55,851,607
2008-05-27 2008-05-23 28.309 1,965,376 -6,133 0.39% 55,638,791
2008-05-26 2008-05-22 28.701 1,971,509 +38,327 0.39% 56,584,013
2008-05-22 2008-05-20 29.157 1,933,182 +13,797 0.38% 56,366,695
2008-05-21 2008-05-19 29.679 1,919,385 +1,533 0.38% 56,966,009
2008-05-20 2008-05-16 29.745 1,917,852 -52,123 0.38% 57,045,611
2008-05-19 2008-05-15 30.071 1,969,975 +72,053 0.39% 59,238,485
2008-05-16 2008-05-14 30.005 1,897,922 +216,161 0.38% 56,948,003
2008-05-15 2008-05-13 28.244 1,681,761 +53,657 0.33% 47,500,095
2008-05-14 2008-05-09 28.570 1,628,104 -1,533 0.32% 46,515,593
2008-05-13 2008-05-08 29.484 1,629,637 +7,665 0.32% 48,047,591
2008-05-09 2008-05-07 30.462 1,621,972 -42,926 0.32% 49,407,900
2008-05-08 2008-05-06 32.242 1,664,898 +19,319 0.33% 53,679,388
2008-05-07 2008-05-05 31.912 1,645,579 -3,033 0.33% 52,514,008
2008-05-05 2008-04-30 29.275 1,648,612 +45,500 0.33% 48,262,797
2008-05-02 2008-04-29 29.143 1,603,112 -6,067 0.32% 46,719,394
2008-04-30 2008-04-28 27.561 1,609,179 -3,033 0.32% 44,349,804
2008-04-29 2008-04-25 27.429 1,612,212 -1,517 0.32% 44,220,795
2008-04-28 2008-04-24 27.165 1,613,729 +9,100 0.32% 43,836,804
2008-04-25 2008-04-23 26.031 1,604,629 +22,750 0.32% 41,769,843
2008-04-23 2008-04-21 26.189 1,581,879 -4,550 0.32% 41,427,962
2008-04-22 2008-04-18 24.844 1,586,429 -7,583 0.32% 39,413,282
2008-04-21 2008-04-17 25.187 1,594,012 +7,583 0.32% 40,148,194
2008-04-18 2008-04-16 25.055 1,586,429 +4,550 0.32% 39,748,002
2008-04-17 2008-04-15 27.231 1,581,879 +3,033 0.32% 43,075,902
2008-04-16 2008-04-14 26.967 1,578,846 -45,499 0.32% 42,576,910
2008-04-15 2008-04-11 28.484 1,624,345 +45,499 0.33% 46,267,186
2008-04-10 2008-04-08 28.681 1,578,846 +4,550 0.32% 45,283,511
2008-04-09 2008-04-07 29.934 1,574,296 +1,517 0.32% 47,125,211
2008-04-07 2008-04-02 29.473 1,572,779 +3,033 0.32% 46,353,901
2008-04-02 2008-03-31 30.330 1,569,746 -3,033 0.32% 47,610,011
2008-03-27 2008-03-25 26.506 1,572,779 -6,067 0.32% 41,687,401
2008-03-26 2008-03-20 25.055 1,578,846 -4,550 0.32% 39,558,010
2008-03-19 2008-03-17 24.264 1,583,396 -1,516 0.32% 38,419,210
2008-03-17 2008-03-13 27.231 1,584,912 -45,500 0.32% 43,158,493
2008-03-14 2008-03-12 27.626 1,630,412 -7,583 0.33% 45,042,496
2008-03-13 2008-03-11 26.215 1,637,995 -7,584 0.33% 42,940,788
2008-03-12 2008-03-10 26.347 1,645,579 +45,500 0.33% 43,356,606
2008-03-11 2008-03-07 28.088 1,600,079 -75,833 0.32% 44,943,003
2008-03-10 2008-03-06 28.813 1,675,912 +37,917 0.34% 48,288,500
2008-03-06 2008-03-04 29.011 1,637,995 +7,583 0.33% 47,519,987
2008-03-05 2008-03-03 29.341 1,630,412 +4,550 0.33% 47,837,496
2008-03-04 2008-02-29 30.462 1,625,862 -18,200 0.33% 49,526,395
2008-03-03 2008-02-28 31.055 1,644,062 -21,233 0.33% 51,056,397
2008-02-29 2008-02-27 31.055 1,665,295 +62,183 0.34% 51,715,788
2008-02-28 2008-02-26 29.868 1,603,112 +16,683 0.32% 47,882,094
2008-02-26 2008-02-22 30.462 1,586,429 -15,167 0.32% 48,325,202
2008-02-25 2008-02-21 30.857 1,601,596 +6,067 0.32% 49,420,814
2008-02-22 2008-02-20 32.835 1,595,529 +13,650 0.32% 52,389,603
2008-02-21 2008-02-19 34.022 1,581,879 +31,850 0.32% 53,818,802
2008-02-14 2008-02-12 34.945 1,550,029 -1,517 0.31% 54,165,999
2008-02-12 2008-02-06 33.626 1,551,546 -13,650 0.31% 52,173,010
2008-02-11 2008-02-04 36.264 1,565,196 +15,167 0.32% 56,760,013
2008-02-01 2008-01-30 35.011 1,550,029 -15,167 0.31% 54,268,199
2008-01-30 2008-01-28 35.143 1,565,196 -45,500 0.32% 55,005,612
2008-01-25 2008-01-23 34.154 1,610,696 +60,667 0.32% 55,011,616
2008-01-18 2008-01-16 40.220 1,550,029 +15,167 0.31% 62,341,999
2008-01-17 2008-01-15 43.121 1,534,862 -10,617 0.31% 66,184,783
2008-01-16 2008-01-14 44.572 1,545,479 -7,583 0.31% 68,884,398
2008-01-15 2008-01-11 44.572 1,553,062 +7,583 0.31% 69,222,384
2008-01-14 2008-01-10 42.857 1,545,479 +6,067 0.31% 66,234,998
2008-01-09 2008-01-07 41.539 1,539,412 -1,517 0.31% 63,944,984
2008-01-08 2008-01-04 42.462 1,540,929 -12,133 0.31% 65,430,398
2008-01-07 2008-01-03 38.637 1,553,062 -1,517 0.31% 60,006,386
2008-01-04 2008-01-02 35.341 1,554,579 +3,033 0.31% 54,939,999
2007-12-19 2007-12-17 33.692 1,551,546 +4,550 0.31% 52,275,310
2007-12-17 2007-12-13 34.747 1,546,996 -7,583 0.31% 53,754,010
2007-12-03 2007-11-29 33.890 1,554,579 -1,517 0.31% 52,685,000
2007-11-23 2007-11-21 31.648 1,556,096 +7,584 0.31% 49,248,010
2007-11-21 2007-11-19 32.440 1,548,512 -4,550 0.31% 50,233,188
2007-11-19 2007-11-15 31.319 1,553,062 +4,550 0.31% 48,639,989
2007-11-12 2007-11-08 32.769 1,548,512 +7,583 0.31% 50,743,688
2007-11-05 2007-11-01 35.934 1,540,929 -7,583 0.31% 55,371,998
2007-11-01 2007-10-30 36.396 1,548,512 -75,833 0.31% 56,359,187
2007-10-31 2007-10-29 35.736 1,624,345 -7,584 0.33% 58,048,183
2007-10-30 2007-10-26 35.604 1,631,929 -7,583 0.33% 58,104,007
2007-10-29 2007-10-25 36.198 1,639,512 +24,266 0.33% 59,346,896
2007-10-26 2007-10-24 35.011 1,615,246 -16,683 0.33% 56,551,517
2007-10-25 2007-10-23 34.154 1,631,929 +19,717 0.33% 55,736,807
2007-10-24 2007-10-22 32.440 1,612,212 +9,100 0.32% 52,299,594
2007-10-22 2007-10-17 34.945 1,603,112 -33,367 0.32% 56,020,993
2007-10-18 2007-10-16 34.286 1,636,479 -323,049 0.33% 56,108,007
2007-10-17 2007-10-15 35.934 1,959,528 -30,333 0.39% 70,414,004
2007-10-16 2007-10-12 36.132 1,989,861 -3,033 0.40% 71,897,595
2007-10-15 2007-10-11 36.659 1,992,894 -45,500 0.40% 73,058,383
2007-10-10 2007-10-08 36.594 2,038,394 -63,700 0.41% 74,591,988
2007-10-08 2007-10-04 33.956 2,102,094 +3,033 0.42% 71,378,995
2007-10-05 2007-10-03 36.791 2,099,061 +37,917 0.42% 77,227,206
2007-10-04 2007-10-02 38.506 2,061,144 +367,032 0.41% 79,365,589
2007-10-03 2007-09-28 37.319 1,694,112 -37,917 0.34% 63,222,201
2007-10-02 2007-09-27 36.725 1,732,029 +47,017 0.35% 63,609,418
2007-09-28 2007-09-25 36.923 1,685,012 +37,917 0.34% 62,216,001
2007-09-24 2007-09-20 37.187 1,647,095 -1,517 0.33% 61,250,384
2007-09-21 2007-09-19 37.187 1,648,612 -39,433 0.33% 61,306,797
2007-09-20 2007-09-18 35.736 1,688,045 +48,533 0.34% 60,324,589
2007-09-19 2007-09-17 34.088 1,639,512 +56,116 0.33% 55,887,696
2007-09-13 2007-09-11 34.286 1,583,396 -4,550 0.32% 54,288,014
2007-09-12 2007-09-10 34.088 1,587,946 -112,233 0.32% 54,129,914
2007-09-11 2007-09-07 35.077 1,700,179 -18,200 0.34% 59,637,214
2007-09-07 2007-09-05 36.528 1,718,379 -43,983 0.35% 62,768,216
2007-09-06 2007-09-04 35.209 1,762,362 -39,433 0.35% 62,050,808
2007-09-05 2007-09-03 34.681 1,801,795 +15,167 0.36% 62,488,800
2007-09-04 2007-08-31 35.868 1,786,628 -4,550 0.36% 64,083,187
2007-09-03 2007-08-30 36.857 1,791,178 -6,067 0.36% 66,017,887
2007-08-31 2007-08-29 37.187 1,797,245 +3,033 0.36% 66,834,000
2007-08-30 2007-08-28 34.286 1,794,212 -12,891 0.36% 61,516,011
2007-08-29 2007-08-27 30.132 1,807,103 -3,792 0.36% 54,451,541
2007-08-28 2007-08-24 27.429 1,810,895 -7,583 0.36% 49,670,401
2007-08-24 2007-08-22 26.189 1,818,478 -15,167 0.37% 47,624,273
2007-08-23 2007-08-21 26.084 1,833,645 -4,550 0.37% 47,828,042
2007-08-16 2007-08-14 24.844 1,838,195 -7,583 0.37% 45,668,163
2007-08-15 2007-08-13 24.818 1,845,778 -16,683 0.37% 45,807,875
2007-08-14 2007-08-10 25.530 1,862,461 -1,517 0.37% 47,548,147
2007-08-10 2007-08-08 24.528 1,863,978 -4,550 0.38% 45,718,796
2007-08-09 2007-08-07 23.974 1,868,528 +1,517 0.38% 44,795,517
2007-08-07 2007-08-03 24.554 1,867,011 +19,716 0.38% 45,842,428
2007-08-06 2007-08-02 23.868 1,847,295 -37,916 0.37% 44,091,603
2007-08-03 2007-08-01 23.024 1,885,211 +53,083 0.38% 43,405,550
2007-08-02 2007-07-31 24.079 1,832,128 +1,516 0.37% 44,116,154
2007-08-01 2007-07-30 23.314 1,830,612 +4,550 0.37% 42,679,530
2007-07-31 2007-07-27 23.235 1,826,062 +15,167 0.37% 42,428,969
2007-07-30 2007-07-26 24.106 1,810,895 +3,033 0.36% 43,652,641
2007-07-27 2007-07-25 24.818 1,807,862 -18,200 0.36% 44,866,889
2007-07-26 2007-07-24 24.844 1,826,062 +3,034 0.37% 45,366,730
2007-07-25 2007-07-23 24.211 1,823,028 +7,583 0.37% 44,137,434
2007-07-24 2007-07-20 24.079 1,815,445 -33,367 0.37% 43,714,441
2007-07-23 2007-07-19 23.789 1,848,812 -3,033 0.37% 43,981,531
2007-07-20 2007-07-18 23.789 1,851,845 +37,917 0.37% 44,053,683
2007-07-19 2007-07-17 23.895 1,813,928 +10,616 0.37% 43,343,033
2007-07-16 2007-07-12 24.475 1,803,312 -83,416 0.36% 44,135,688
2007-07-13 2007-07-11 24.132 1,886,728 +7,583 0.38% 45,530,398
2007-07-12 2007-07-10 24.501 1,879,145 -1,516 0.38% 46,041,245
2007-07-11 2007-07-09 25.161 1,880,661 -1,517 0.38% 47,318,389
2007-07-10 2007-07-06 25.055 1,882,178 +1,517 0.38% 47,157,997
2007-07-09 2007-07-05 25.398 1,880,661 -6,067 0.38% 47,764,789
2007-07-05 2007-07-03 25.820 1,886,728 +9,100 0.38% 48,715,038
2007-07-04 2007-06-29 25.055 1,877,628 +22,750 0.38% 47,043,997
2007-06-28 2007-06-26 25.714 1,854,878 +3,033 0.37% 47,696,995
2007-06-27 2007-06-25 25.873 1,851,845 -9,100 0.37% 47,912,044
2007-06-26 2007-06-22 26.031 1,860,945 0.37% 48,441,964

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top