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: BOCI SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.340 3,720,000 +0 0.11% 1,264,800
2025-10-13 2025-10-09 0.340 3,720,000 +0 0.11% 1,264,800
2025-10-10 2025-10-08 0.350 3,720,000 +0 0.11% 1,302,000
2025-10-09 2025-10-06 0.330 3,720,000 +0 0.11% 1,227,600
2025-10-08 2025-10-03 0.340 3,720,000 +0 0.11% 1,264,800
2025-10-06 2025-10-02 0.330 3,720,000 +0 0.11% 1,227,600
2025-10-03 2025-09-30 0.335 3,720,000 +0 0.11% 1,246,200
2025-10-02 2025-09-29 0.340 3,720,000 -30,000 0.11% 1,264,800
2025-09-22 2025-09-18 0.325 3,750,000 -96,000 0.11% 1,218,750
2025-09-03 2025-09-01 0.331 3,846,000 +30,000 0.11% 1,274,485
2025-09-02 2025-08-29 0.326 3,816,000 +246,194 0.11% 1,244,148
2025-09-01 2025-08-28 0.326 3,569,806 +20,580 0.11% 1,163,880
2025-08-25 2025-08-21 0.326 3,549,226 +93,549 0.11% 1,157,170
2025-08-15 2025-08-13 0.299 3,455,677 +54,258 0.11% 1,034,320
2025-07-03 2025-06-30 0.259 3,401,419 +933,613 0.11% 879,912
2025-05-28 2025-05-26 0.302 2,467,806 +241,941 0.08% 745,808
2025-03-24 2025-03-20 0.283 2,225,865 -135,003 0.08% 630,482
2024-12-16 2024-12-12 0.222 2,360,868 -16,875 0.08% 523,226
2024-11-28 2024-11-26 0.223 2,377,743 +16,875 0.08% 529,784
2024-09-26 2024-09-24 0.187 2,360,868 -168,754 0.08% 442,084
2024-09-10 2024-09-05 0.175 2,529,622 -3,375 0.09% 443,704
2024-09-09 2024-09-04 0.175 2,532,997 +42,189 0.09% 444,296
2024-09-05 2024-09-03 0.184 2,490,808 +86,064 0.09% 457,560
2024-09-03 2024-08-30 0.237 2,404,744 +131,407 0.08% 569,786
2024-09-02 2024-08-29 0.233 2,273,337 +38,288 0.08% 530,100
2024-08-26 2024-08-22 0.253 2,235,049 -15,954 0.08% 566,004
2024-08-22 2024-08-20 0.251 2,251,003 +46,265 0.08% 564,400
2024-08-16 2024-08-14 0.251 2,204,738 -15,953 0.08% 552,800
2024-08-07 2024-08-05 0.198 2,220,691 +15,953 0.08% 439,872
2024-08-05 2024-08-01 0.223 2,204,738 -79,766 0.08% 491,992
2024-07-29 2024-07-25 0.241 2,284,504 -79,767 0.09% 549,888
2024-07-26 2024-07-24 0.226 2,364,271 +247,276 0.09% 533,520
2024-07-25 2024-07-23 0.283 2,116,995 +7,976 0.08% 599,804
2024-07-18 2024-07-16 0.389 2,109,019 -3,190 0.08% 819,640
2024-07-16 2024-07-12 0.407 2,112,209 +79,766 0.08% 860,600
2024-06-03 2024-05-30 0.427 2,032,443 +89,240 0.08% 868,169
2024-04-19 2024-04-17 0.381 1,943,203 -80,650 0.08% 740,660
2024-01-10 2024-01-08 0.513 2,023,853 -43,368,276 0.08% 1,037,400
2023-12-05 2023-12-01 0.513 45,392,129 -4,565 1.77% 23,267,400
2023-06-05 2023-06-01 0.441 45,396,694 +2,127,970 1.77% 20,032,126
2022-12-09 2022-12-07 0.407 43,268,724 +72,518 1.77% 17,601,470
2022-09-01 2022-08-30 0.483 43,196,206 +1,234,177 1.77% 20,848,100
2022-05-31 2022-05-27 0.532 41,962,029 -4,227 1.77% 22,337,250
2022-05-27 2022-05-25 0.569 41,966,256 +1,571,305 1.77% 23,877,764
2022-01-26 2022-01-24 0.584 40,394,951 -21,653 1.77% 23,580,710
2021-11-02 2021-10-29 0.591 40,416,604 +13,533 1.77% 23,892,000
2021-11-01 2021-10-28 0.591 40,403,071 +33,833 1.77% 23,884,000
2021-10-19 2021-10-15 0.606 40,369,238 +10,826 1.77% 24,460,600
2021-10-18 2021-10-12 0.599 40,358,412 -1,353 1.77% 24,155,820
2021-10-12 2021-10-08 0.591 40,359,765 +27,066 1.77% 23,858,400
2021-10-11 2021-10-07 0.606 40,332,699 +10,826 1.77% 24,438,460
2021-09-23 2021-09-20 0.591 40,321,873 -1,353 1.77% 23,836,000
2021-09-16 2021-09-14 0.591 40,323,226 +33,833 1.77% 23,836,800
2021-09-07 2021-09-03 0.621 40,289,393 +85,258 1.77% 25,007,640
2021-09-03 2021-09-01 0.651 40,204,135 -33,832 1.77% 26,157,187
2021-09-02 2021-08-31 0.651 40,237,967 +935,766 1.77% 26,179,198
2021-08-30 2021-08-26 0.666 39,302,201 +17,184 1.77% 26,165,040
2021-08-20 2021-08-18 0.673 39,285,017 +207,529 1.77% 26,450,800
2021-08-03 2021-07-30 0.688 39,077,488 +66,092 1.76% 26,902,330
2021-08-02 2021-07-29 0.688 39,011,396 +62,126 1.75% 26,856,830
2021-07-29 2021-07-27 0.681 38,949,270 +13,218 1.75% 26,519,400
2021-07-27 2021-07-23 0.719 38,936,052 +132,184 1.75% 27,983,200
2021-07-12 2021-07-08 0.711 38,803,868 +66,092 1.74% 27,594,640
2021-07-09 2021-07-07 0.711 38,737,776 +19,828 1.74% 27,547,640
2021-05-28 2021-05-26 0.772 38,717,948 +13,218 1.74% 29,876,820
2021-05-18 2021-05-14 0.749 38,704,730 -27,759 1.74% 28,988,190
2021-05-11 2021-05-07 0.741 38,732,489 -31,724 1.74% 28,715,960
2021-04-28 2021-04-26 0.757 38,764,213 +19,828 1.74% 29,326,000
2021-04-26 2021-04-22 0.741 38,744,385 +72,701 1.74% 28,724,780
2021-04-08 2021-04-01 0.688 38,671,684 +85,919 1.74% 26,622,960
2021-04-07 2021-03-31 0.704 38,585,765 -33,046 1.73% 27,147,630
2021-03-31 2021-03-29 0.711 38,618,811 -9,252 1.74% 27,463,040
2021-03-26 2021-03-24 0.726 38,628,063 +3,965 1.74% 28,054,080
2021-03-19 2021-03-17 0.832 38,624,098 +3,966 1.74% 32,142,000
2021-03-16 2021-03-12 0.802 38,620,132 +9,252 1.74% 30,970,020
2021-03-08 2021-03-04 0.757 38,610,880 -19,827 1.74% 29,210,000
2021-03-03 2021-03-01 0.802 38,630,707 -55,517 1.74% 30,978,500
2021-03-01 2021-02-25 0.862 38,686,224 +13,218 1.74% 33,364,380
2021-02-26 2021-02-24 0.862 38,673,006 -166,551 1.74% 33,352,980
2021-02-24 2021-02-22 0.832 38,839,557 -30,403 1.75% 32,321,300
2021-02-22 2021-02-18 0.923 38,869,960 -2,643 1.75% 35,875,320
2021-02-19 2021-02-17 0.983 38,872,603 -55,518 1.75% 38,230,400
2021-02-18 2021-02-16 0.953 38,928,121 +230,000 1.75% 37,107,000
2021-02-17 2021-02-11 0.893 38,698,121 -157,299 1.74% 34,545,680
2021-02-10 2021-02-08 0.635 38,855,420 -66,091 1.75% 24,691,800
2021-02-05 2021-02-03 0.575 38,921,511 -6,610 1.75% 22,378,200
2021-02-04 2021-02-02 0.590 38,928,121 +6,610 1.75% 22,971,000
2021-01-29 2021-01-27 0.575 38,921,511 +66,091 1.75% 22,378,200
2021-01-28 2021-01-26 0.583 38,855,420 +179,770 1.75% 22,634,150
2021-01-27 2021-01-25 0.605 38,675,650 +66,092 1.74% 23,407,200
2021-01-26 2021-01-22 0.590 38,609,558 +100,460 1.74% 22,783,020
2021-01-13 2021-01-11 0.583 38,509,098 -26,437 1.73% 22,432,410
2020-12-04 2020-12-02 0.613 38,535,535 -10,575 1.73% 23,613,930
2020-12-02 2020-11-30 0.598 38,546,110 -14,540 1.73% 23,037,190
2020-11-11 2020-11-09 0.575 38,560,650 +66,092 1.73% 22,170,720
2020-11-09 2020-11-05 0.583 38,494,558 -66,092 1.73% 22,423,940
2020-11-06 2020-11-04 0.598 38,560,650 +66,092 1.73% 23,045,880
2020-11-03 2020-10-30 0.575 38,494,558 +14,540 1.73% 22,132,720
2020-11-02 2020-10-29 0.590 38,480,018 +27,759 1.73% 22,706,580
2020-10-29 2020-10-27 0.590 38,452,259 +13,218 1.73% 22,690,200
2020-09-30 2020-09-28 0.666 38,439,041 +3,966 1.73% 25,590,400
2020-09-24 2020-09-22 0.704 38,435,075 +10,575 1.73% 27,041,610
2020-09-17 2020-09-15 0.749 38,424,500 +166,551 1.73% 28,778,310
2020-09-15 2020-09-11 0.741 38,257,949 +10,575 1.72% 28,364,140
2020-09-11 2020-09-09 0.719 38,247,374 -26,437 1.72% 27,488,250
2020-09-09 2020-09-07 0.772 38,273,811 +46,264 1.72% 29,534,100
2020-09-08 2020-09-04 0.817 38,227,547 -19,827 1.72% 31,233,600
2020-09-07 2020-09-03 0.862 38,247,374 -158,621 1.72% 32,985,900
2020-09-02 2020-08-31 0.787 38,405,995 +13,219 1.73% 30,217,200
2020-09-01 2020-08-28 0.772 38,392,776 +162,586 1.73% 29,625,900
2020-08-31 2020-08-27 0.817 38,230,190 -33,046 1.72% 31,235,760
2020-08-28 2020-08-26 0.817 38,263,236 +75,345 1.72% 31,262,760
2020-08-27 2020-08-25 0.772 38,187,891 +13,218 1.72% 29,467,800
2020-08-26 2020-08-24 0.832 38,174,673 +6,609 1.72% 31,768,000
2020-08-25 2020-08-21 1.014 38,168,064 -6,609 1.72% 38,692,500
2020-08-24 2020-08-20 0.968 38,174,673 +33,046 1.72% 36,966,400
2020-08-20 2020-08-18 0.999 38,141,627 -2,644 1.71% 38,088,600
2020-08-19 2020-08-17 1.105 38,144,271 -18,506 1.71% 42,131,220
2020-08-18 2020-08-14 1.135 38,162,777 -19,827 1.72% 43,306,500
2020-08-17 2020-08-13 1.679 38,182,604 -81,954 1.72% 64,126,920
2020-07-15 2020-07-13 0.651 38,264,558 +5,287 1.72% 24,895,280
2020-07-14 2020-07-10 0.620 38,259,271 -25,115 1.72% 23,734,080
2020-07-07 2020-07-03 0.598 38,284,386 -26,436 1.72% 22,880,770
2020-06-30 2020-06-26 0.628 38,310,822 +13,218 1.72% 24,055,890
2020-06-02 2020-05-29 0.719 38,297,604 +6,609 1.72% 27,524,350
2020-04-27 2020-04-23 0.847 38,290,995 +7,931 1.72% 32,444,160
2020-04-07 2020-04-03 0.878 38,283,064 +6,609 1.72% 33,595,920
2020-04-06 2020-04-02 1.792 38,276,455 +3,966 1.72% 68,594,861
2020-04-03 2020-04-01 1.771 38,272,489 +10,806,350 1.72% 67,780,839
2020-04-02 2020-03-31 1.771 27,466,139 +27,510 1.72% 48,642,720
2020-03-27 2020-03-25 1.666 27,438,629 +4,743 1.72% 45,701,499
2020-03-25 2020-03-23 1.792 27,433,886 -12,332 1.72% 49,163,999
2020-03-24 2020-03-20 1.687 27,446,218 +18,972 1.72% 46,292,799
2020-03-23 2020-03-19 1.497 27,427,246 +56,917 1.72% 41,056,460
2020-03-17 2020-03-13 1.645 27,370,329 +71,146 1.71% 45,010,679
2020-03-16 2020-03-12 1.539 27,299,183 +9,486 1.71% 42,015,879
2020-03-13 2020-03-11 1.581 27,289,697 +948 1.71% 43,152,000
2020-03-06 2020-03-04 1.771 27,288,749 -4,743 1.71% 48,328,561
2020-03-03 2020-02-28 1.771 27,293,492 +4,743 1.71% 48,336,961
2020-02-25 2020-02-21 1.876 27,288,749 -34,150 1.71% 51,205,261
2020-02-18 2020-02-14 1.940 27,322,899 +9,486 1.71% 52,997,521
2020-02-04 2020-01-31 1.687 27,313,413 -4,743 1.71% 46,068,801
2020-02-03 2020-01-30 1.729 27,318,156 -37,944 1.71% 47,228,721
2020-01-30 2020-01-24 2.003 27,356,100 +4,743 1.71% 54,792,200
2020-01-21 2020-01-17 1.961 27,351,357 +14,229 1.71% 53,629,380
2020-01-15 2020-01-13 1.961 27,337,128 +14,229 1.71% 53,601,480
2020-01-13 2020-01-09 1.982 27,322,899 +4,743 1.71% 54,149,641
2020-01-07 2020-01-03 2.066 27,318,156 -4,743 1.71% 56,444,081
2020-01-03 2019-12-31 2.108 27,322,899 +1,898 1.71% 57,606,001
2020-01-02 2019-12-27 2.066 27,321,001 -711,460 1.71% 56,449,959
2019-12-30 2019-12-24 4.808 28,032,461 +129,960 1.76% 134,775,291
2019-12-27 2019-12-20 4.995 27,902,501 +9,059,253 1.75% 139,377,107
2019-12-23 2019-12-19 5.026 18,843,248 +6,407 1.75% 94,713,082
2019-12-19 2019-12-17 4.933 18,836,841 +166,561 1.75% 92,916,638
2019-12-18 2019-12-16 4.870 18,670,280 +242,155 1.73% 90,929,282
2019-12-17 2019-12-13 4.901 18,428,125 +7,688 1.71% 90,325,242
2019-12-16 2019-12-12 4.683 18,420,437 -1,281 1.71% 86,261,999
2019-12-13 2019-12-11 4.558 18,421,718 +10,249 1.71% 83,967,518
2019-12-12 2019-12-10 4.839 18,411,469 -35,874 1.71% 89,094,002
2019-12-10 2019-12-06 4.027 18,447,343 -1,922 1.71% 74,293,679
2019-12-09 2019-12-05 3.996 18,449,265 +33,312 1.71% 73,725,439
2019-12-06 2019-12-04 3.809 18,415,953 -6,406 1.71% 70,142,681
2019-12-05 2019-12-03 4.277 18,422,359 -8,328 1.71% 78,794,180
2019-12-03 2019-11-29 2.966 18,430,687 +21,781 1.71% 54,663,000
2019-12-02 2019-11-28 2.903 18,408,906 +32,031 1.71% 53,448,960
2019-11-12 2019-11-08 2.997 18,376,875 +12,812 1.70% 55,077,120
2019-11-11 2019-11-07 3.184 18,364,063 +8,329 1.70% 58,478,642
2019-11-08 2019-11-06 7.259 18,355,734 -35,235 1.70% 133,242,065
2019-11-07 2019-11-05 7.023 18,390,969 +6,209,938 1.71% 129,163,487
2019-11-06 2019-11-04 7.212 12,181,031 +23,337 1.71% 87,846,479
2019-10-30 2019-10-28 6.599 12,157,694 +8,486 1.70% 80,228,399
2019-10-29 2019-10-25 6.080 12,149,208 +1,697 1.70% 73,873,140
2019-10-18 2019-10-16 5.939 12,147,511 +1,697 1.70% 72,145,081
2019-09-05 2019-09-03 7.773 12,145,814 +1,834,979 1.70% 94,413,986
2019-08-23 2019-08-21 7.274 10,310,835 +1,441 1.70% 74,997,503
2019-07-26 2019-07-24 8.551 10,309,394 -1,441 1.70% 88,152,682
2019-07-24 2019-07-22 8.606 10,310,835 +2,162 1.70% 88,737,504
2019-07-23 2019-07-19 8.939 10,308,673 -1,801 1.70% 92,153,177
2019-07-11 2019-07-09 8.551 10,310,474 +1,801 1.70% 88,161,917
2019-07-05 2019-07-03 8.273 10,308,673 -11,167 1.70% 85,284,617
2019-07-04 2019-07-02 8.107 10,319,840 +2,522 1.70% 83,658,003
2019-07-02 2019-06-27 7.496 10,317,318 -721 1.70% 77,336,098
2019-06-27 2019-06-25 7.496 10,318,039 -5,403 1.70% 77,341,503
2019-06-20 2019-06-18 8.218 10,323,442 -2,521 1.70% 84,833,602
2019-06-19 2019-06-17 8.828 10,325,963 +12,967 1.70% 91,161,059
2019-06-17 2019-06-13 33.664 10,312,996 +4,786,644 1.70% 347,171,811
2019-06-14 2019-06-12 32.421 5,526,352 -386 1.70% 179,167,455
2019-06-13 2019-06-11 32.421 5,526,738 -4,055 1.70% 179,179,970
2019-06-12 2019-06-10 33.146 5,530,793 -19,309 1.70% 183,321,595
2019-06-10 2019-06-05 34.078 5,550,102 -1,931 1.71% 189,135,524
2019-06-06 2019-06-04 34.078 5,552,033 -9,847 1.71% 189,201,328
2019-06-05 2019-06-03 33.042 5,561,880 -6,758 1.71% 183,775,893
2019-05-06 2019-05-02 30.970 5,568,638 -3,669 1.71% 172,463,192
2019-05-02 2019-04-29 30.867 5,572,307 -965 1.71% 171,999,642
2019-04-30 2019-04-26 30.970 5,573,272 -42,286 1.72% 172,606,709
2019-04-29 2019-04-25 30.970 5,615,558 -4,828 1.73% 173,916,325
2019-04-17 2019-04-15 30.970 5,620,386 -8,302 1.73% 174,065,850
2019-04-16 2019-04-12 30.970 5,628,688 +3,668 1.73% 174,322,967
2019-04-12 2019-04-10 30.970 5,625,020 +2,897 1.73% 174,209,367
2019-04-11 2019-04-09 31.074 5,622,123 -17,378 1.73% 174,701,986
2019-04-10 2019-04-08 31.074 5,639,501 -30,894 1.74% 175,241,990
2019-04-08 2019-04-03 31.074 5,670,395 -966 1.74% 176,201,991
2019-04-02 2019-03-29 31.074 5,671,361 -51,747 1.75% 176,232,009
2019-04-01 2019-03-28 31.074 5,723,108 +1,931 1.76% 177,839,996
2019-03-29 2019-03-27 30.970 5,721,177 +579 1.76% 177,187,392
2019-03-28 2019-03-26 30.867 5,720,598 -193 1.76% 176,576,921
2019-03-27 2019-03-25 30.867 5,720,791 -10,427 1.76% 176,582,878
2019-03-25 2019-03-21 30.867 5,731,218 -2,510 1.76% 176,904,727
2019-03-21 2019-03-19 30.763 5,733,728 -73,759 1.76% 176,388,302
2019-03-20 2019-03-18 30.763 5,807,487 -20,274 1.79% 178,657,372
2019-03-18 2019-03-14 30.763 5,827,761 +965 1.79% 179,281,066
2019-03-15 2019-03-13 30.867 5,826,796 -22,977 1.79% 179,854,920
2019-03-14 2019-03-12 30.867 5,849,773 -59,278 1.80% 180,564,148
2019-03-13 2019-03-11 30.660 5,909,051 -232,670 1.82% 181,169,754
2019-03-12 2019-03-08 27.138 6,141,721 -37,073 1.89% 166,673,909
2019-03-11 2019-03-07 25.999 6,178,794 -9,655 1.90% 160,639,995
2019-03-07 2019-03-05 24.963 6,188,449 -11,392 1.90% 154,481,011
2019-03-06 2019-03-04 24.859 6,199,841 +11,586 1.91% 154,123,207
2019-03-05 2019-03-01 25.274 6,188,255 -10,620 1.90% 156,399,108
2019-03-04 2019-02-28 24.652 6,198,875 -1,738 1.91% 152,815,033
2019-02-27 2019-02-25 24.548 6,200,613 +9,654 1.91% 152,215,619
2019-02-25 2019-02-21 23.823 6,190,959 -4,248 1.91% 147,489,807
2019-02-21 2019-02-19 23.409 6,195,207 +1,931 1.91% 145,024,209
2019-02-19 2019-02-15 22.373 6,193,276 +4,827 1.91% 138,564,006
2019-02-15 2019-02-13 22.477 6,188,449 +4,828 1.90% 139,097,010
2019-02-14 2019-02-12 22.891 6,183,621 +965 1.90% 141,550,492
2019-02-11 2019-02-04 23.306 6,182,656 +9,654 1.90% 144,090,002
2019-02-08 2019-01-31 24.756 6,173,002 -17,377 1.90% 152,816,611
2019-01-31 2019-01-29 24.548 6,190,379 -2,897 1.90% 151,964,390
2019-01-30 2019-01-28 24.756 6,193,276 +2,897 1.91% 153,318,507
2019-01-22 2019-01-18 24.548 6,190,379 -6,179 1.90% 151,964,390
2019-01-18 2019-01-16 23.202 6,196,558 +1,351 1.91% 143,772,155
2019-01-08 2019-01-04 24.859 6,195,207 -9,654 1.91% 154,008,010
2019-01-07 2019-01-03 24.652 6,204,861 -75,690 1.91% 152,962,601
2019-01-02 2018-12-27 24.445 6,280,551 -15,833 1.93% 153,527,435
2018-12-28 2018-12-24 24.963 6,296,384 +9,654 1.94% 157,175,371
2018-12-27 2018-12-20 24.652 6,286,730 -105,812 1.94% 154,980,840
2018-12-21 2018-12-19 25.688 6,392,542 -5,792 1.97% 164,210,724
2018-12-20 2018-12-18 26.309 6,398,334 -41,900 1.97% 168,335,948
2018-12-19 2018-12-17 26.724 6,440,234 +13,709 1.98% 172,106,629
2018-12-17 2018-12-13 25.377 6,426,525 -33,790 1.98% 163,086,694
2018-12-14 2018-12-12 25.584 6,460,315 +6,758 1.99% 165,282,507
2018-12-11 2018-12-07 25.584 6,453,557 -7,531 1.99% 165,109,609
2018-12-10 2018-12-06 25.066 6,461,088 -1,931 1.99% 161,956,084
2018-12-07 2018-12-05 25.377 6,463,019 -965 1.99% 164,012,807
2018-12-06 2018-12-04 25.274 6,463,984 -52,327 1.99% 163,367,756
2018-12-04 2018-11-30 25.377 6,516,311 -62,753 2.01% 165,365,205
2018-12-03 2018-11-29 24.445 6,579,064 -12,551 2.03% 160,824,555
2018-11-30 2018-11-28 24.756 6,591,615 -81,676 2.03% 163,179,643
2018-11-29 2018-11-27 24.238 6,673,291 -4,055 2.05% 161,745,485
2018-11-20 2018-11-16 22.580 6,677,346 +773 2.06% 150,777,528
2018-11-16 2018-11-14 23.306 6,676,573 -4,441 2.06% 155,600,993
2018-11-15 2018-11-13 23.098 6,681,014 -9,655 2.06% 154,320,453
2018-11-14 2018-11-12 23.513 6,690,669 -19,115 2.06% 157,315,548
2018-11-13 2018-11-09 24.238 6,709,784 -19,888 2.07% 162,629,992
2018-11-07 2018-11-05 22.166 6,729,672 +11,199 2.07% 149,170,833
2018-11-06 2018-11-02 23.720 6,718,473 +51,747 2.07% 159,361,094
2018-11-05 2018-11-01 22.891 6,666,726 +9,655 2.05% 152,609,344
2018-11-02 2018-10-31 22.788 6,657,071 -25,295 2.05% 151,698,789
2018-11-01 2018-10-30 23.720 6,682,366 -19,309 2.06% 158,504,642
2018-10-31 2018-10-29 23.927 6,701,675 -193 2.06% 160,350,968
2018-10-29 2018-10-25 23.306 6,701,868 +28,963 2.06% 156,190,506
2018-10-26 2018-10-24 24.445 6,672,905 +13,903 2.05% 163,118,489
2018-10-25 2018-10-23 24.341 6,659,002 -3,476 2.05% 162,088,892
2018-10-24 2018-10-22 23.409 6,662,478 +50,203 2.05% 155,962,602
2018-10-23 2018-10-19 20.302 6,612,275 +19,502 2.04% 134,240,396
2018-10-22 2018-10-18 19.680 6,592,773 +21,625 2.03% 129,747,192
2018-10-19 2018-10-16 18.748 6,571,148 +20,854 2.02% 123,195,847
2018-10-18 2018-10-15 18.541 6,550,294 +48,272 2.02% 121,447,917
2018-10-15 2018-10-11 16.884 6,502,022 -3,862 2.00% 109,777,234
2018-10-04 2018-10-02 18.748 6,505,884 -772 2.00% 121,972,278
2018-10-03 2018-09-28 18.748 6,506,656 +5,020 2.00% 121,986,751
2018-10-02 2018-09-27 18.852 6,501,636 +4,827 2.00% 122,566,077
2018-09-28 2018-09-26 18.748 6,496,809 +3,862 1.98% 121,802,140
2018-09-27 2018-09-24 18.955 6,492,947 +9,654 1.98% 123,074,815
2018-09-26 2018-09-21 19.059 6,483,293 +18,343 1.98% 123,563,362
2018-09-24 2018-09-20 18.644 6,464,950 +6,952 1.97% 120,535,208
2018-09-21 2018-09-19 19.162 6,457,998 +2,896 1.97% 123,750,191
2018-09-20 2018-09-18 19.577 6,455,102 +4,634 1.97% 126,369,177
2018-09-19 2018-09-17 19.369 6,450,468 +28,963 1.97% 124,942,179
2018-09-18 2018-09-14 20.302 6,421,505 +2,896 1.96% 130,367,441
2018-09-14 2018-09-12 19.473 6,418,609 -10,619 1.96% 124,989,927
2018-09-13 2018-09-11 18.334 6,429,228 -58,506 1.96% 117,871,372
2018-09-11 2018-09-07 15.330 6,487,734 +2,510 1.98% 99,456,002
2018-09-10 2018-09-06 15.330 6,485,224 +2,897 1.97% 99,417,524
2018-09-07 2018-09-05 15.433 6,482,327 +3,475 1.97% 100,044,553
2018-09-06 2018-09-04 15.226 6,478,852 +2,896 1.97% 98,648,762
2018-09-05 2018-09-03 15.537 6,475,956 -9,654 1.97% 100,617,007
2018-09-04 2018-08-31 15.537 6,485,610 +4,827 1.97% 100,767,001
2018-09-03 2018-08-30 15.848 6,480,783 +14,482 1.97% 102,705,844
2018-08-31 2018-08-29 15.537 6,466,301 +61,788 1.97% 100,466,997
2018-08-24 2018-08-22 17.505 6,404,513 -8,496 1.95% 112,111,215
2018-08-23 2018-08-21 18.127 6,413,009 -19,502 1.95% 116,245,498
2018-08-22 2018-08-20 17.091 6,432,511 +4,441 1.96% 109,936,201
2018-08-21 2018-08-17 15.019 6,428,070 +28,963 1.96% 96,543,901
2018-08-20 2018-08-16 15.330 6,399,107 +12,551 1.95% 98,097,363
2018-08-17 2018-08-15 15.744 6,386,556 -2,896 1.94% 100,551,038
2018-08-16 2018-08-14 16.469 6,389,452 +965 1.95% 105,229,373
2018-08-15 2018-08-13 16.987 6,388,487 -9,654 1.95% 108,522,080
2018-08-14 2018-08-10 16.573 6,398,141 +10,040 1.95% 106,035,194
2018-08-08 2018-08-06 15.848 6,388,101 +3,283 1.95% 101,237,043
2018-08-07 2018-08-03 16.780 6,384,818 -11,779 1.94% 107,137,074
2018-08-06 2018-08-02 17.609 6,396,597 +22,012 1.95% 112,635,206
2018-08-01 2018-07-30 19.473 6,374,585 +3,862 1.94% 124,132,645
2018-07-17 2018-07-13 18.023 6,370,723 +579 1.94% 114,819,120
2018-07-12 2018-07-10 18.230 6,370,144 +386 1.94% 116,128,325
2018-07-10 2018-07-06 18.127 6,369,758 -965 1.94% 115,461,508
2018-07-04 2018-06-29 19.577 6,370,723 -15,447 1.94% 124,717,320
2018-06-28 2018-06-26 20.302 6,386,170 +965 1.94% 129,650,081
2018-06-26 2018-06-22 20.302 6,385,205 +5,793 1.94% 129,630,490
2018-06-21 2018-06-19 20.509 6,379,412 -965 1.94% 130,834,442
2018-06-20 2018-06-15 20.198 6,380,377 +10,426 1.94% 128,871,593
2018-06-19 2018-06-14 21.545 6,369,951 +2,897 1.94% 137,238,408
2018-06-06 2018-06-04 22.995 6,367,054 -2,897 1.94% 146,408,993
2018-06-01 2018-05-30 24.756 6,369,951 -193 1.94% 157,692,209
2018-05-29 2018-05-25 24.548 6,370,144 +3,090 1.94% 156,377,347
2018-05-28 2018-05-24 26.457 6,367,054 +1,737 1.94% 168,453,130
2018-05-25 2018-05-23 26.349 6,365,317 +259,809 1.94% 167,719,798
2018-05-24 2018-05-21 26.997 6,105,508 +926 1.94% 164,830,008
2018-05-23 2018-05-18 27.429 6,104,582 -4,630 1.94% 167,441,889
2018-05-21 2018-05-17 26.781 6,109,212 +8,890 1.94% 163,610,565
2018-05-18 2018-05-16 25.701 6,100,322 -1,111 1.94% 156,784,882
2018-05-17 2018-05-15 26.025 6,101,433 -19,447 1.94% 158,790,076
2018-05-11 2018-05-09 23.325 6,120,880 +7,408 1.94% 142,771,684
2018-05-09 2018-05-07 22.785 6,113,472 -926 1.94% 139,297,990
2018-05-08 2018-05-04 22.569 6,114,398 +2,408 1.94% 137,998,529
2018-05-07 2018-05-03 22.353 6,111,990 -1,482 1.94% 136,624,142
2018-05-02 2018-04-27 22.461 6,113,472 -1,296 1.94% 137,317,450
2018-04-30 2018-04-26 22.245 6,114,768 -2,408 1.94% 136,025,920
2018-04-25 2018-04-23 21.922 6,117,176 -35,559 1.94% 134,097,747
2018-04-24 2018-04-20 22.137 6,152,735 -9,261 1.95% 136,206,094
2018-04-20 2018-04-18 22.569 6,161,996 +1,667 1.96% 139,072,789
2018-04-19 2018-04-17 22.461 6,160,329 -9,260 1.96% 138,369,926
2018-04-16 2018-04-12 23.109 6,169,589 -4,630 1.96% 142,575,359
2018-04-13 2018-04-11 22.569 6,174,219 -4,630 1.96% 139,348,655
2018-04-10 2018-04-06 22.353 6,178,849 -19,077 1.96% 138,118,672
2018-04-09 2018-04-04 22.137 6,197,926 -6,852 1.97% 137,206,509
2018-04-03 2018-03-28 22.677 6,204,778 +7,038 1.97% 140,708,395
2018-03-29 2018-03-27 22.893 6,197,740 +5,741 1.97% 141,887,351
2018-03-28 2018-03-26 22.785 6,191,999 +7,593 1.97% 141,087,260
2018-03-26 2018-03-22 24.621 6,184,406 +7,409 1.96% 152,267,531
2018-03-23 2018-03-21 24.837 6,176,997 +20,372 1.96% 153,419,193
2018-03-22 2018-03-20 25.377 6,156,625 +42,227 1.95% 156,237,410
2018-03-20 2018-03-16 25.053 6,114,398 +9,261 1.94% 153,184,970
2018-03-19 2018-03-15 24.729 6,105,137 -15,743 1.94% 150,975,113
2018-03-16 2018-03-14 25.161 6,120,880 +41,672 1.94% 154,008,345
2018-03-15 2018-03-13 25.053 6,079,208 +21,854 1.93% 152,303,350
2018-03-12 2018-03-08 23.865 6,057,354 -4,260 1.92% 144,560,518
2018-03-08 2018-03-06 22.785 6,061,614 +9,260 1.92% 138,116,384
2018-03-07 2018-03-05 22.785 6,052,354 +9,261 1.92% 137,905,391
2018-03-06 2018-03-02 22.677 6,043,093 +9,260 1.92% 137,041,795
2018-03-05 2018-03-01 22.569 6,033,833 -4,260 1.92% 136,180,222
2018-03-01 2018-02-27 22.353 6,038,093 +3,149 1.92% 134,972,288
2018-02-23 2018-02-21 22.893 6,034,944 +741 1.92% 138,160,397
2018-02-22 2018-02-20 23.649 6,034,203 +555 1.92% 142,704,773
2018-02-21 2018-02-15 24.189 6,033,648 -4,074 1.91% 145,949,447
2018-02-20 2018-02-13 24.405 6,037,722 +21,669 1.92% 147,351,994
2018-02-14 2018-02-12 22.785 6,016,053 +2,778 1.91% 137,078,258
2018-02-13 2018-02-09 22.893 6,013,275 +17,039 1.91% 137,664,320
2018-02-09 2018-02-07 22.677 5,996,236 +2,408 1.90% 135,979,199
2018-02-08 2018-02-06 23.001 5,993,828 +4,815 1.90% 137,866,372
2018-02-07 2018-02-05 24.945 5,989,013 +2,222 1.90% 149,396,940
2018-02-06 2018-02-02 25.809 5,986,791 +2,408 1.90% 154,513,512
2018-02-05 2018-02-01 24.081 5,984,383 -2,037 1.90% 144,111,524
2018-02-02 2018-01-31 24.189 5,986,420 +7,593 1.90% 144,807,037
2018-02-01 2018-01-30 24.513 5,978,827 -185 1.90% 146,560,288
2018-01-31 2018-01-29 25.917 5,979,012 -6,482 1.90% 154,958,404
2018-01-30 2018-01-26 25.917 5,985,494 -1,482 1.90% 155,126,398
2018-01-26 2018-01-24 26.349 5,986,976 -5,186 1.90% 157,750,887
2018-01-25 2018-01-23 26.889 5,992,162 -21,483 1.90% 161,122,933
2018-01-24 2018-01-22 28.401 6,013,645 +1,481 1.91% 170,792,188
2018-01-23 2018-01-19 25.485 6,012,164 +2,778 1.91% 153,220,646
2018-01-22 2018-01-18 25.701 6,009,386 +926 1.91% 154,447,728
2018-01-19 2018-01-17 26.673 6,008,460 -10,186 1.91% 160,263,489
2018-01-18 2018-01-16 24.297 6,018,646 +1,667 1.91% 146,236,500
2018-01-17 2018-01-15 23.973 6,016,979 +1,482 1.91% 144,246,717
2018-01-16 2018-01-12 24.945 6,015,497 +13,890 1.91% 150,057,588
2018-01-15 2018-01-11 25.809 6,001,607 +4,260 1.90% 154,895,900
2018-01-12 2018-01-10 28.293 5,997,347 -4,260 1.90% 169,681,672
2018-01-11 2018-01-09 28.077 6,001,607 +3,148 1.90% 168,505,999
2018-01-10 2018-01-08 29.697 5,998,459 +18,706 1.90% 178,134,014
2018-01-09 2018-01-05 25.809 5,979,753 -42,041 1.90% 154,331,868
2018-01-05 2018-01-03 22.569 6,021,794 +2,407 1.91% 135,908,509
2018-01-04 2018-01-02 23.109 6,019,387 +2,778 1.91% 139,104,284
2018-01-03 2017-12-29 22.461 6,016,609 +18,521 1.91% 135,141,766
2017-12-21 2017-12-19 21.274 5,998,088 -371 1.90% 127,600,838
2017-12-20 2017-12-18 21.382 5,998,459 +1,667 1.90% 128,256,490
2017-12-19 2017-12-15 21.706 5,996,792 -3,704 1.90% 130,163,587
2017-12-15 2017-12-13 20.950 6,000,496 +7,408 1.90% 125,708,125
2017-12-14 2017-12-12 20.950 5,993,088 -5,556 1.90% 125,552,930
2017-12-13 2017-12-11 21.706 5,998,644 -4,815 1.90% 130,203,786
2017-12-08 2017-12-06 21.058 6,003,459 +1,667 1.91% 126,418,498
2017-12-07 2017-12-05 22.029 6,001,792 +3,704 1.90% 132,216,475
2017-12-06 2017-12-04 22.461 5,998,088 +1,482 1.90% 134,725,758
2017-12-05 2017-12-01 23.325 5,996,606 -2,779 1.90% 139,872,949
2017-12-04 2017-11-30 20.950 5,999,385 -1,666 1.90% 125,684,850
2017-12-01 2017-11-29 21.058 6,001,051 -371 1.90% 126,367,792
2017-11-30 2017-11-28 21.274 6,001,422 +21,855 1.90% 127,671,764
2017-11-29 2017-11-27 21.922 5,979,567 +10,186 1.90% 131,081,149
2017-11-28 2017-11-24 23.649 5,969,381 +9,260 1.89% 141,171,777
2017-11-24 2017-11-22 24.405 5,960,121 +556 1.89% 145,458,124
2017-11-23 2017-11-21 23.757 5,959,565 +8,334 1.89% 141,583,195
2017-11-22 2017-11-20 24.621 5,951,231 +1,852 1.89% 146,526,482
2017-11-21 2017-11-17 25.269 5,949,379 +2,963 1.89% 150,335,643
2017-11-20 2017-11-16 25.485 5,946,416 +1,852 1.89% 151,545,051
2017-11-17 2017-11-15 25.377 5,944,564 +5,557 1.89% 150,855,912
2017-11-16 2017-11-14 25.809 5,939,007 +1,111 1.88% 153,280,252
2017-11-15 2017-11-13 26.781 5,937,896 +370 1.88% 159,022,558
2017-11-14 2017-11-10 26.673 5,937,526 +4,630 1.88% 158,371,469
2017-11-13 2017-11-09 27.213 5,932,896 +7,964 1.88% 161,451,373
2017-11-10 2017-11-08 27.321 5,924,932 +1,852 1.88% 161,874,470
2017-11-09 2017-11-07 27.969 5,923,080 +3,519 1.88% 165,661,592
2017-11-08 2017-11-06 26.457 5,919,561 +18,336 1.88% 156,613,809
2017-11-07 2017-11-03 28.077 5,901,225 +1,111 1.87% 165,687,593
2017-11-06 2017-11-02 28.293 5,900,114 +14,261 1.87% 166,930,679
2017-11-03 2017-11-01 29.265 5,885,853 +4,260 1.87% 172,247,596
2017-11-02 2017-10-31 31.532 5,881,593 -1,852 1.87% 185,460,867
2017-10-31 2017-10-27 33.260 5,883,445 -1,667 1.87% 195,684,705
2017-10-30 2017-10-26 32.936 5,885,112 +370 1.87% 193,833,590
2017-10-27 2017-10-25 33.908 5,884,742 -2,778 1.87% 199,540,723
2017-10-26 2017-10-24 33.260 5,887,520 +1,296 1.87% 195,820,240
2017-10-25 2017-10-23 33.368 5,886,224 +455,237 1.87% 196,412,775
2017-10-23 2017-10-19 34.124 5,430,987 -7,408 1.72% 185,327,690
2017-10-20 2017-10-18 34.880 5,438,395 +7,408 1.73% 189,691,442
2017-10-19 2017-10-17 35.960 5,430,987 +926 1.72% 195,297,851
2017-10-18 2017-10-16 35.636 5,430,061 -1,852 1.72% 193,505,412
2017-10-17 2017-10-13 34.340 5,431,913 +5,186 1.72% 186,532,449
2017-10-16 2017-10-12 34.016 5,426,727 +1,852 1.72% 184,596,301
2017-10-13 2017-10-11 32.612 5,424,875 +5,741 1.72% 176,917,643
2017-10-12 2017-10-10 33.800 5,419,134 +9,631 1.72% 183,167,617
2017-10-11 2017-10-09 33.908 5,409,503 -370 1.72% 183,426,247
2017-10-04 2017-09-29 34.448 5,409,873 -9,261 1.72% 186,359,793
2017-09-29 2017-09-27 35.960 5,419,134 -4,444 1.72% 194,871,618
2017-09-28 2017-09-26 36.716 5,423,578 -13,335 1.72% 199,131,183
2017-09-27 2017-09-25 33.584 5,436,913 -23,707 1.73% 182,594,310
2017-09-21 2017-09-19 37.148 5,460,620 +371 1.73% 202,849,931
2017-09-20 2017-09-18 37.796 5,460,249 -1,112 1.73% 206,373,989
2017-09-19 2017-09-15 37.904 5,461,361 +1,853 1.73% 207,005,778
2017-09-18 2017-09-14 39.847 5,459,508 +9,815 1.73% 217,547,622
2017-09-14 2017-09-12 40.495 5,449,693 +2,593 1.73% 220,687,519
2017-09-07 2017-09-05 41.359 5,447,100 -740 1.73% 225,288,275
2017-09-06 2017-09-04 41.683 5,447,840 -1,297 1.73% 227,083,780
2017-09-04 2017-08-31 41.575 5,449,137 +4,075 1.73% 226,549,404
2017-08-29 2017-08-25 44.707 5,445,062 -2,038 1.73% 243,431,983
2017-08-28 2017-08-24 43.195 5,447,100 -4,630 1.73% 235,288,015
2017-08-24 2017-08-21 40.711 5,451,730 -7,223 1.73% 221,947,448
2017-08-22 2017-08-18 40.711 5,458,953 +2,037 1.73% 222,241,506
2017-08-21 2017-08-17 40.819 5,456,916 +10,002 1.73% 222,747,857
2017-08-18 2017-08-16 40.819 5,446,914 +555 1.73% 222,339,582
2017-08-17 2017-08-15 41.575 5,446,359 +5,742 1.73% 226,433,907
2017-08-15 2017-08-11 40.927 5,440,617 -11,298 1.73% 222,670,062
2017-08-11 2017-08-09 42.871 5,451,915 +9,260 1.73% 233,729,780
2017-08-08 2017-08-04 43.303 5,442,655 +9,261 1.73% 235,683,753
2017-08-04 2017-08-02 42.115 5,433,394 +8,334 1.72% 228,828,584
2017-08-02 2017-07-31 44.275 5,425,060 -926 1.72% 240,194,395
2017-08-01 2017-07-28 44.599 5,425,986 -10,186 1.72% 241,993,214
2017-07-31 2017-07-27 44.707 5,436,172 -1,853 1.73% 243,034,539
2017-07-25 2017-07-21 45.247 5,438,025 -3,889 1.73% 246,053,581
2017-07-24 2017-07-20 45.355 5,441,914 -2,963 1.73% 246,817,206
2017-07-20 2017-07-18 44.275 5,444,877 -926 1.73% 241,071,792
2017-07-18 2017-07-14 44.275 5,445,803 -4,630 1.73% 241,112,791
2017-07-17 2017-07-13 44.815 5,450,433 +3,333 1.73% 244,260,684
2017-07-13 2017-07-11 42.007 5,447,100 +1,297 1.73% 228,817,595
2017-07-10 2017-07-06 41.143 5,445,803 -2,037 1.73% 224,058,472
2017-07-06 2017-07-04 43.195 5,447,840 +4,630 1.73% 235,319,980
2017-06-29 2017-06-27 43.411 5,443,210 -6,297 1.73% 236,295,586
2017-06-28 2017-06-26 45.031 5,449,507 -4,630 1.73% 245,396,145
2017-06-27 2017-06-23 44.383 5,454,137 -4,075 1.73% 242,070,759
2017-06-26 2017-06-22 45.031 5,458,212 -1,111 1.73% 245,788,139
2017-06-23 2017-06-21 47.515 5,459,323 -15,187 1.73% 259,397,588
2017-06-20 2017-06-16 45.895 5,474,510 +9,445 1.74% 251,251,492
2017-06-16 2017-06-14 46.543 5,465,065 -555 5.20% 254,358,976
2017-06-15 2017-06-13 48.486 5,465,620 -1,482 5.20% 265,008,767
2017-06-14 2017-06-12 44.059 5,467,102 +741 5.21% 240,875,044
2017-06-09 2017-06-07 44.599 5,466,361 -9,075 5.20% 243,793,896
2017-06-07 2017-06-05 43.195 5,475,436 -9,446 5.21% 236,511,992
2017-06-06 2017-06-02 44.599 5,484,882 -4,074 5.22% 244,619,913
2017-06-05 2017-06-01 42.547 5,488,956 -5,742 5.23% 233,539,549
2017-06-02 2017-05-31 43.087 5,494,698 +7,594 5.23% 236,750,655
2017-06-01 2017-05-29 42.439 5,487,104 -5,742 5.22% 232,868,212
2017-05-31 2017-05-26 42.547 5,492,846 -2,963 5.23% 233,705,058
2017-05-29 2017-05-25 42.007 5,495,809 -926 5.23% 230,863,725
2017-05-26 2017-05-24 42.439 5,496,735 -556 5.23% 233,276,944
2017-05-25 2017-05-23 42.223 5,497,291 -555 5.23% 232,113,260
2017-05-23 2017-05-19 43.195 5,497,846 -926 5.23% 237,479,994
2017-05-19 2017-05-17 42.979 5,498,772 -10,187 5.24% 236,332,392
2017-05-18 2017-05-16 41.899 5,508,959 +1,112 5.25% 230,821,220
2017-05-17 2017-05-15 41.143 5,507,847 -1,852 5.24% 226,611,168
2017-05-12 2017-05-10 42.897 5,509,699 +142,002 5.25% 236,348,707
2017-05-09 2017-05-05 41.678 5,367,697 +5,955 5.25% 223,712,489
2017-05-08 2017-05-04 42.232 5,361,742 +3,608 5.24% 226,435,899
2017-05-05 2017-05-02 41.123 5,358,134 +8,120 5.24% 220,344,327
2017-05-04 2017-04-28 40.015 5,350,014 +5,593 5.23% 214,080,205
2017-04-27 2017-04-25 38.020 5,344,421 +10,104 5.22% 203,193,202
2017-04-26 2017-04-24 37.687 5,334,317 +8,120 5.21% 201,035,211
2017-04-25 2017-04-21 39.128 5,326,197 +902 5.21% 208,404,131
2017-04-19 2017-04-13 41.567 5,325,295 +902 5.20% 221,354,997
2017-04-18 2017-04-12 41.899 5,324,393 +1,985 5.20% 223,088,044
2017-04-13 2017-04-11 43.229 5,322,408 -1,083 5.20% 230,084,394
2017-04-12 2017-04-10 43.562 5,323,491 -9,924 5.20% 231,901,452
2017-04-07 2017-04-05 44.338 5,333,415 -8,299 5.21% 236,472,020
2017-04-05 2017-03-31 43.451 5,341,714 -903 5.22% 232,103,180
2017-04-03 2017-03-30 43.673 5,342,617 -10,826 5.22% 233,326,817
2017-03-31 2017-03-29 43.451 5,353,443 -902 5.23% 232,612,818
2017-03-28 2017-03-24 46.222 5,354,345 +2,887 5.23% 247,489,511
2017-03-27 2017-03-23 46.333 5,351,458 +3,970 5.23% 247,949,248
2017-03-24 2017-03-22 44.338 5,347,488 -2,346 5.23% 237,095,987
2017-03-23 2017-03-21 45.225 5,349,834 +15,698 5.23% 241,944,003
2017-03-22 2017-03-20 48.217 5,334,136 +16,419 5.21% 257,198,087
2017-03-21 2017-03-17 52.540 5,317,717 +3,248 5.20% 279,394,566
2017-03-20 2017-03-16 51.875 5,314,469 +15,337 5.19% 275,689,435
2017-03-13 2017-03-09 46.333 5,299,132 +541 5.18% 245,524,826
2017-03-09 2017-03-07 48.217 5,298,591 +361 5.18% 255,484,200
2017-03-07 2017-03-03 48.882 5,298,230 +2,165 5.18% 258,990,473
2017-03-01 2017-02-27 49.658 5,296,065 -1,263 5.18% 262,993,923
2017-02-28 2017-02-24 49.326 5,297,328 -3,067 5.18% 261,295,101
2017-02-27 2017-02-23 48.439 5,300,395 -1,805 5.18% 256,746,224
2017-02-23 2017-02-21 49.769 5,302,200 +6,315 5.18% 263,886,297
2017-02-22 2017-02-20 49.991 5,295,885 -541 5.18% 264,746,045
2017-02-17 2017-02-15 51.875 5,296,426 +8,120 5.18% 274,753,450
2017-02-14 2017-02-10 53.205 5,288,306 -902 5.17% 281,366,382
2017-02-10 2017-02-08 52.429 5,289,208 +902 5.17% 277,310,414
2017-02-07 2017-02-03 52.208 5,288,306 +1,804 5.17% 276,090,763
2017-02-06 2017-02-02 53.205 5,286,502 +1,985 5.17% 281,270,400
2017-02-02 2017-01-27 54.092 5,284,517 +2,526 5.16% 285,850,867
2017-02-01 2017-01-25 52.762 5,281,991 +361 5.16% 278,688,471
2017-01-26 2017-01-24 52.097 5,281,630 +541 5.16% 275,156,784
2017-01-25 2017-01-23 51.321 5,281,089 +902 5.16% 271,030,939
2017-01-23 2017-01-19 50.988 5,280,187 -1,804 5.16% 269,228,808
2017-01-20 2017-01-18 51.432 5,281,991 -902 5.16% 271,662,711
2017-01-13 2017-01-11 52.429 5,282,893 -903 5.16% 276,979,322
2017-01-12 2017-01-10 52.429 5,283,796 -541 5.16% 277,026,666
2017-01-03 2016-12-29 55.422 5,284,337 +5,142,336 5.16% 292,870,011
2016-12-21 2016-12-19 54.536 142,001 -541 0.14% 7,744,099
2016-12-20 2016-12-16 55.422 142,542 +541 0.14% 7,900,003
2016-12-16 2016-12-14 55.422 142,001 +361 0.14% 7,870,019
2016-12-06 2016-12-02 59.524 141,640 -541 0.14% 8,430,913
2016-11-30 2016-11-28 62.738 142,181 +3,248 0.14% 8,920,155
2016-11-29 2016-11-25 63.181 138,933 -2,526 0.14% 8,777,982
2016-11-28 2016-11-24 65.731 141,459 +3,789 0.14% 9,298,217
2016-11-25 2016-11-23 59.191 137,670 +1,624 0.13% 8,148,824
2016-11-24 2016-11-22 53.649 136,046 +360 0.13% 7,298,700
2016-11-22 2016-11-18 56.863 135,686 +361 0.13% 7,715,548
2016-11-18 2016-11-16 62.738 135,325 +181 0.13% 8,490,023
2016-11-17 2016-11-15 66.507 135,144 -3,609 0.13% 8,987,987
2016-11-15 2016-11-11 68.502 138,753 +361 0.14% 9,504,850
2016-11-11 2016-11-09 67.615 138,392 +1,083 0.14% 9,357,400
2016-11-08 2016-11-04 74.709 137,309 -3,609 0.13% 10,258,250
2016-11-03 2016-11-01 71.495 140,918 +180 0.14% 10,074,896
2016-11-02 2016-10-31 73.157 140,738 -180 0.14% 10,296,028
2016-10-31 2016-10-27 73.712 140,918 -722 0.14% 10,387,296
2016-10-28 2016-10-26 71.273 141,640 +361 0.14% 10,095,115
2016-10-27 2016-10-25 74.598 141,279 -361 0.14% 10,539,186
2016-10-26 2016-10-24 81.582 141,640 -180 0.14% 11,555,218
2016-10-24 2016-10-19 76.483 141,820 -181 0.14% 10,846,783
2016-10-19 2016-10-17 87.124 142,001 +722 0.14% 12,371,670
2016-10-18 2016-10-14 78.035 141,279 -5,232 0.14% 11,024,646
2016-10-17 2016-10-13 65.953 146,511 -7,579 0.14% 9,662,769
2016-10-14 2016-10-12 58.193 154,090 -1,263 0.15% 8,967,020
2016-10-07 2016-10-05 58.083 155,353 +1,805 0.16% 9,023,298
2016-10-06 2016-10-04 56.974 153,548 +902 0.16% 8,748,260
2016-10-03 2016-09-29 55.755 152,646 -1,985 0.16% 8,510,749
2016-09-27 2016-09-23 55.977 154,631 -722 0.16% 8,655,703
2016-09-26 2016-09-22 54.979 155,353 +2,707 0.16% 8,541,137
2016-09-22 2016-09-20 52.429 152,646 -2,707 0.16% 8,003,150
2016-09-21 2016-09-19 53.870 155,353 +722 0.16% 8,368,937
2016-09-20 2016-09-15 53.538 154,631 -2,706 0.16% 8,278,623
2016-09-19 2016-09-14 53.870 157,337 -16,600 0.17% 8,475,816
2016-09-14 2016-09-12 50.323 173,937 -1,985 0.18% 8,753,107
2016-09-09 2016-09-07 51.654 175,922 -722 0.19% 9,086,999
2016-09-08 2016-09-06 52.762 176,644 +542 0.19% 9,320,093
2016-07-29 2016-07-27 50.102 176,102 -841 0.22% 8,823,017
2016-07-28 2016-07-26 50.102 176,943 +13,532 0.22% 8,865,153
2016-07-27 2016-07-25 50.102 163,411 +28,148 0.21% 8,187,176
2016-07-25 2016-07-21 49.880 135,263 -25,441 0.17% 6,746,926
2016-07-19 2016-07-15 50.102 160,704 -4,511 0.20% 8,051,550
2016-07-18 2016-07-14 49.991 165,215 -10,646 0.21% 8,259,246
2016-07-14 2016-07-12 50.102 175,861 -10,645 0.22% 8,810,942
2016-07-13 2016-07-11 50.102 186,506 -20,750 0.24% 9,344,276
2016-07-06 2016-07-04 50.102 207,256 -4,691 0.26% 10,383,887
2016-07-04 2016-06-29 48.772 211,947 -1,805 0.27% 10,336,996
2016-06-29 2016-06-27 48.882 213,752 -180 0.27% 10,448,722
2016-06-28 2016-06-24 48.661 213,932 -10,826 0.27% 10,410,094
2016-06-14 2016-06-10 49.991 224,758 -1,263 0.28% 11,235,854
2016-05-26 2016-05-24 49.658 226,021 -10,826 0.29% 11,223,833
2016-05-25 2016-05-23 49.769 236,847 +2,706 0.30% 11,787,688
2016-05-18 2016-05-16 49.769 234,141 -2,706 0.30% 11,653,012
2016-05-16 2016-05-12 49.548 236,847 -4,511 0.30% 11,735,181
2016-05-12 2016-05-10 49.769 241,358 -2,165 0.31% 12,012,197
2016-05-10 2016-05-06 50.102 243,523 -9,022 0.31% 12,200,927
2016-05-06 2016-05-04 49.991 252,545 -1,443 0.32% 12,624,951
2016-05-05 2016-05-03 50.102 253,988 -7,218 0.32% 12,725,241
2016-05-04 2016-04-29 49.769 261,206 -2,706 0.33% 13,000,016
2016-04-28 2016-04-26 49.769 263,912 +18,043 0.33% 13,134,691
2016-04-26 2016-04-22 49.880 245,869 -20,208 0.31% 12,263,959
2016-04-22 2016-04-20 50.434 266,077 -28,509 0.34% 13,419,401
2016-04-21 2016-04-19 48.993 294,586 -5,413 0.37% 14,432,739
2016-04-20 2016-04-18 49.104 299,999 -2,706 0.38% 14,731,193
2016-04-19 2016-04-15 49.215 302,705 -2,526 0.38% 14,897,622
2016-04-18 2016-04-14 49.215 305,231 -3,970 0.39% 15,021,939
2016-04-15 2016-04-13 48.772 309,201 -2,345 0.39% 15,080,230
2016-04-14 2016-04-12 48.772 311,546 -14,435 0.39% 15,194,599
2016-04-13 2016-04-11 48.661 325,981 -5,413 0.41% 15,862,484
2016-04-12 2016-04-08 48.328 331,394 -28,869 0.42% 16,015,685
2016-04-08 2016-04-06 48.107 360,263 +541 0.46% 17,331,006
2016-04-07 2016-04-05 47.663 359,722 -27,606 0.46% 17,145,488
2016-03-29 2016-03-23 46.555 387,328 -2,707 0.49% 18,031,945
2016-03-24 2016-03-22 46.666 390,035 -1,263 0.49% 18,201,202
2016-03-18 2016-03-16 47.109 391,298 +542 0.50% 18,433,634
2016-03-17 2016-03-15 45.225 390,756 +2,706 0.50% 17,671,777
2016-03-15 2016-03-11 41.567 388,050 -3,608 0.49% 16,129,962
2016-03-14 2016-03-10 41.234 391,658 +3,067 0.50% 16,149,695
2016-03-10 2016-03-08 44.227 388,591 +19,487 0.49% 17,186,207
2016-03-07 2016-03-03 41.899 369,104 +1,804 0.47% 15,465,179
2016-03-02 2016-02-29 40.569 367,300 +7,217 0.47% 14,901,034
2016-02-29 2016-02-25 39.128 360,083 +2,707 0.46% 14,089,375
2016-02-24 2016-02-22 39.239 357,376 +9,563 0.45% 14,023,068
2016-02-22 2016-02-18 35.138 347,813 -4,511 0.44% 12,221,358
2016-02-12 2016-02-05 33.808 352,324 +29,771 0.45% 11,911,226
2016-01-22 2016-01-20 31.591 322,553 -2,706 0.41% 10,189,675
2016-01-19 2016-01-15 32.588 325,259 +8,480 0.41% 10,599,638
2016-01-18 2016-01-14 33.253 316,779 +42,402 0.40% 10,533,969
2016-01-15 2016-01-13 33.032 274,377 +13,532 0.35% 9,063,133
2016-01-14 2016-01-12 33.475 260,845 +4,692 0.33% 8,731,801
2016-01-13 2016-01-11 34.473 256,153 -4,511 0.32% 8,830,275
2016-01-12 2016-01-08 33.143 260,664 -16,059 0.33% 8,639,063
2016-01-11 2016-01-07 32.699 276,723 +9,022 0.35% 9,048,606
2015-12-30 2015-12-28 36.246 267,701 -4,511 0.34% 9,703,136
2015-12-21 2015-12-17 37.133 272,212 +4,511 0.34% 10,108,029
2015-12-11 2015-12-09 43.025 267,701 -722 0.34% 11,517,734
2015-12-10 2015-12-08 43.025 268,423 -6,356 0.34% 11,548,798
2015-12-08 2015-12-04 42.907 274,779 +853 0.37% 11,790,049
2015-12-07 2015-12-03 43.376 273,926 +1,706 0.37% 11,881,902
2015-12-04 2015-12-02 42.438 272,220 +6,824 0.36% 11,552,596
2015-12-02 2015-11-30 40.797 265,396 +853 0.36% 10,827,410
2015-11-30 2015-11-26 40.914 264,543 -682 0.35% 10,823,624
2015-11-20 2015-11-18 40.211 265,225 +682 0.36% 10,664,968
2015-11-12 2015-11-10 40.211 264,543 -17,060 0.35% 10,637,544
2015-11-10 2015-11-06 43.142 281,603 -1,876 0.38% 12,148,875
2015-11-06 2015-11-04 43.611 283,479 +18,083 0.38% 12,362,742
2015-11-05 2015-11-03 40.914 265,396 -16,718 0.36% 10,858,524
2015-11-04 2015-11-02 38.570 282,114 -8,530 0.38% 10,881,068
2015-10-29 2015-10-27 38.101 290,644 -4,265 0.39% 11,073,775
2015-10-26 2015-10-22 37.749 294,909 -171 0.40% 11,132,556
2015-10-19 2015-10-15 37.866 295,080 -1,706 0.40% 11,173,604
2015-10-13 2015-10-09 38.218 296,786 -3,071 0.40% 11,342,584
2015-10-09 2015-10-07 38.570 299,857 +5,118 0.40% 11,565,411
2015-10-02 2015-09-29 37.866 294,739 -1,706 0.40% 11,160,692
2015-09-30 2015-09-25 38.101 296,445 -341 0.40% 11,294,798
2015-09-25 2015-09-23 38.101 296,786 -171 0.40% 11,307,790
2015-09-22 2015-09-18 37.280 296,957 -341 0.40% 11,070,613
2015-09-02 2015-08-31 37.280 297,298 +5,630 0.40% 11,083,326
2015-09-01 2015-08-28 37.397 291,668 +6,824 0.39% 10,907,631
2015-08-31 2015-08-27 36.928 284,844 -512 0.38% 10,518,858
2015-08-26 2015-08-24 32.825 285,356 +2,730 0.38% 9,366,903
2015-08-24 2015-08-20 41.383 282,626 -10,066 0.38% 11,696,012
2015-08-20 2015-08-18 41.618 292,692 +853 0.39% 12,181,203
2015-08-19 2015-08-17 42.556 291,839 -7,677 0.39% 12,419,409
2015-08-13 2015-08-11 40.211 299,516 +342 0.40% 12,043,844
2015-08-12 2015-08-10 43.454 299,174 +12,795 0.40% 13,000,277
2015-08-11 2015-08-07 43.821 286,379 +12,100 0.38% 12,549,448
2015-08-07 2015-08-05 43.944 274,279 +654 0.38% 12,052,785
2015-08-06 2015-08-04 44.311 273,625 -2,451 0.38% 12,124,526
2015-08-05 2015-08-03 43.209 276,076 -2,451 0.39% 11,928,993
2015-08-04 2015-07-31 44.800 278,527 +327 0.39% 12,478,110
2015-08-03 2015-07-30 44.188 278,200 +6,535 0.39% 12,293,194
2015-07-31 2015-07-29 43.454 271,665 -1,634 0.38% 11,804,904
2015-07-30 2015-07-28 43.087 273,299 +8,170 0.38% 11,775,548
2015-07-23 2015-07-21 40.516 265,129 +5,555 0.37% 10,742,012
2015-07-22 2015-07-20 41.128 259,574 +3,105 0.36% 10,675,811
2015-07-21 2015-07-17 40.639 256,469 +1,634 0.36% 10,422,535
2015-07-16 2015-07-14 40.761 254,835 +817 0.36% 10,387,325
2015-07-13 2015-07-09 37.334 254,018 -28,921 0.36% 9,483,415
2015-07-10 2015-07-08 32.560 282,939 -13,071 0.40% 9,212,444
2015-07-09 2015-07-07 37.334 296,010 -1,634 0.41% 11,051,129
2015-07-08 2015-07-06 39.047 297,644 -11,437 0.42% 11,622,197
2015-07-07 2015-07-03 42.230 309,081 -817 0.43% 13,052,443
2015-07-03 2015-06-30 46.759 309,898 +2,451 0.43% 14,490,473
2015-07-02 2015-06-29 46.269 307,447 +3,431 0.43% 14,225,334
2015-06-30 2015-06-26 47.493 304,016 +8,169 0.43% 14,438,716
2015-06-25 2015-06-23 46.514 295,847 -1,470 0.41% 13,761,038
2015-06-24 2015-06-22 43.944 297,317 -490 0.42% 13,065,156
2015-06-23 2015-06-19 44.311 297,807 +19,280 0.42% 13,196,048
2015-06-22 2015-06-18 46.269 278,527 +28,103 0.39% 12,887,228
2015-06-19 2015-06-17 51.410 250,424 +9,150 0.35% 12,874,360
2015-06-18 2015-06-16 41.128 241,274 -2,941 0.34% 9,923,165
2015-06-16 2015-06-12 40.271 244,215 -1,634 0.34% 9,834,871
2015-06-11 2015-06-09 36.722 245,849 -817 0.34% 9,027,970
2015-06-09 2015-06-05 38.802 246,666 +1,634 0.35% 9,571,257
2015-06-08 2015-06-04 40.639 245,032 -490 0.34% 9,957,752
2015-06-05 2015-06-03 39.537 245,522 -327 0.34% 9,707,186
2015-06-04 2015-06-02 39.904 245,849 +327 0.34% 9,810,394
2015-06-03 2015-06-01 40.516 245,522 -327 0.34% 9,947,612
2015-06-01 2015-05-28 40.027 245,849 -3,758 0.34% 9,840,488
2015-05-27 2015-05-22 40.271 249,607 +17,483 0.35% 10,052,014
2015-05-26 2015-05-21 38.680 232,124 -1,144 0.32% 8,978,578
2015-05-18 2015-05-14 37.334 233,268 -817 0.33% 8,708,742
2015-05-15 2015-05-13 37.946 234,085 +15,032 0.33% 8,882,510
2015-05-13 2015-05-11 33.172 219,053 +1,634 0.31% 7,266,394
2015-05-12 2015-05-08 34.273 217,419 +3,268 0.30% 7,451,710
2015-05-08 2015-05-06 33.294 214,151 +1,634 0.30% 7,129,998
2015-05-05 2015-04-30 34.273 212,517 +4,902 0.30% 7,283,701
2015-05-04 2015-04-29 34.763 207,615 +22,384 0.29% 7,217,345
2015-04-30 2015-04-28 35.375 185,231 +20,588 0.26% 6,552,574
2015-04-29 2015-04-27 34.886 164,643 +11,764 0.23% 5,743,658
2015-04-22 2015-04-20 32.805 152,879 -9,313 0.21% 5,015,140
2015-04-21 2015-04-17 33.539 162,192 -164 0.23% 5,439,768
2015-04-16 2015-04-14 33.294 162,356 -327 0.23% 5,405,522
2015-04-15 2015-04-13 34.763 162,683 -12,254 0.23% 5,655,369
2015-04-14 2015-04-10 31.581 174,937 -14,705 0.24% 5,524,612
2015-04-13 2015-04-09 31.581 189,642 -817 0.27% 5,989,005
2015-04-02 2015-03-31 31.213 190,459 -817 0.27% 5,944,866
2015-04-01 2015-03-30 30.846 191,276 +1,307 0.27% 5,900,128
2015-03-31 2015-03-27 30.601 189,969 -4,085 0.27% 5,813,306
2015-03-27 2015-03-25 31.091 194,054 -4,084 0.27% 6,033,325
2015-03-24 2015-03-20 31.458 198,138 -2,451 0.28% 6,233,060
2015-03-16 2015-03-12 31.458 200,589 -4,902 0.28% 6,310,164
2015-03-10 2015-03-06 32.070 205,491 -3,268 0.29% 6,590,138
2015-03-04 2015-03-02 30.601 208,759 -2,451 0.29% 6,388,305
2015-02-27 2015-02-25 30.601 211,210 +164 0.30% 6,463,309
2015-02-26 2015-02-24 29.745 211,046 -8,497 0.30% 6,277,458
2015-02-24 2015-02-18 29.500 219,543 -6,699 0.31% 6,476,451
2015-02-23 2015-02-16 29.377 226,242 -6,699 0.32% 6,646,376
2015-02-17 2015-02-13 29.622 232,941 -817 0.33% 6,900,201
2015-02-16 2015-02-12 29.622 233,758 -653 0.33% 6,924,402
2015-02-13 2015-02-11 29.745 234,411 -4,249 0.33% 6,972,438
2015-02-12 2015-02-10 30.112 238,660 -6,045 0.33% 7,186,462
2015-02-11 2015-02-09 30.234 244,705 +8,986 0.34% 7,398,441
2015-02-10 2015-02-06 29.867 235,719 -3,431 0.33% 7,040,197
2015-02-06 2015-02-04 31.336 239,150 -163 0.33% 7,493,950
2015-02-05 2015-02-03 30.846 239,313 -4,248 0.33% 7,381,885
2015-02-02 2015-01-29 30.479 243,561 -19,771 0.34% 7,423,479
2015-01-30 2015-01-28 30.112 263,332 -3,268 0.37% 7,929,379
2015-01-27 2015-01-23 30.357 266,600 -816 0.37% 8,093,050
2015-01-21 2015-01-19 30.357 267,416 -19,934 0.37% 8,117,821
2015-01-14 2015-01-12 31.825 287,350 +1,634 0.40% 9,145,026
2015-01-09 2015-01-07 33.539 285,716 +4,084 0.40% 9,582,648
2015-01-08 2015-01-06 33.784 281,632 -15,522 0.39% 9,514,621
2015-01-07 2015-01-05 34.029 297,154 -4,901 0.42% 10,111,761
2015-01-06 2015-01-02 33.906 302,055 -4,085 0.42% 10,241,562
2015-01-02 2014-12-29 34.518 306,140 -654 0.43% 10,567,435
2014-12-23 2014-12-19 33.906 306,794 -327 0.43% 10,402,244
2014-12-19 2014-12-17 33.784 307,121 -817 0.43% 10,375,738
2014-12-11 2014-12-09 33.784 307,938 -12,254 0.43% 10,403,340
2014-12-10 2014-12-08 33.784 320,192 -8,496 0.45% 10,817,327
2014-12-08 2014-12-04 34.151 328,688 -3,432 0.46% 11,225,055
2014-12-04 2014-12-02 33.539 332,120 -7,025 0.46% 11,138,995
2014-12-03 2014-12-01 35.508 339,145 -8,170 0.47% 12,042,524
2014-12-02 2014-11-28 35.259 347,315 +6,093 0.49% 12,246,084
2014-12-01 2014-11-27 35.010 341,222 -5,779 0.49% 11,946,222
2014-11-26 2014-11-24 36.381 347,001 -3,692 0.49% 12,624,112
2014-11-25 2014-11-21 36.505 350,693 +1,285 0.50% 12,802,122
2014-11-24 2014-11-20 38.000 349,408 +16,694 0.50% 13,277,611
2014-11-21 2014-11-19 35.384 332,714 -2,568 0.47% 11,772,716
2014-11-20 2014-11-18 36.505 335,282 -1,766 0.48% 12,239,540
2014-11-17 2014-11-13 34.387 337,048 -321 0.48% 11,590,124
2014-11-13 2014-11-11 34.512 337,369 -4,013 0.48% 11,643,195
2014-11-06 2014-11-04 34.263 341,382 -2,408 0.49% 11,696,625
2014-10-23 2014-10-21 33.764 343,790 +2,889 0.49% 11,607,796
2014-10-16 2014-10-14 35.135 340,901 -6,742 0.49% 11,977,457
2014-10-14 2014-10-10 36.131 347,643 +1,766 0.50% 12,560,841
2014-10-09 2014-10-07 36.007 345,877 +321 0.49% 12,453,940
2014-10-07 2014-10-03 34.886 345,556 -3,692 0.49% 12,054,903
2014-10-06 2014-09-30 35.010 349,248 -1,284 0.50% 12,227,213
2014-10-03 2014-09-29 35.508 350,532 -3,050 0.50% 12,446,859
2014-09-30 2014-09-26 37.004 353,582 -161 0.50% 13,083,798
2014-09-29 2014-09-25 37.377 353,743 +161 0.50% 13,221,976
2014-09-25 2014-09-23 35.259 353,582 -8,829 0.50% 12,467,054
2014-09-24 2014-09-22 35.633 362,411 +2,729 0.52% 12,913,818
2014-09-23 2014-09-19 35.508 359,682 -482 0.51% 12,771,762
2014-09-19 2014-09-17 36.505 360,164 -963 0.51% 13,147,863
2014-09-12 2014-09-10 37.128 361,127 +482 0.51% 13,407,984
2014-09-04 2014-09-02 36.381 360,645 +802 0.51% 13,120,489
2014-08-29 2014-08-27 37.253 359,843 +4,014 0.51% 13,405,144
2014-08-27 2014-08-25 37.253 355,829 +4,494 0.51% 13,255,612
2014-08-26 2014-08-22 38.000 351,335 +803 0.50% 13,350,837
2014-08-25 2014-08-21 38.000 350,532 +802 0.50% 13,320,323
2014-08-22 2014-08-20 37.876 349,730 +2,569 0.50% 13,246,274
2014-08-21 2014-08-19 38.623 347,161 -161 0.49% 13,408,490
2014-08-20 2014-08-18 38.748 347,322 +803 0.49% 13,457,982
2014-08-18 2014-08-14 41.786 346,519 +10,728 0.49% 14,479,576
2014-08-15 2014-08-13 41.529 335,791 +3,889 0.49% 13,944,951
2014-08-14 2014-08-12 41.914 331,902 -467 0.49% 13,911,466
2014-08-11 2014-08-07 43.072 332,369 -466 0.49% 14,315,639
2014-08-08 2014-08-06 43.200 332,835 -778 0.49% 14,378,504
2014-08-07 2014-08-05 42.814 333,613 -2,645 0.49% 14,283,434
2014-08-04 2014-07-31 42.943 336,258 +623 0.49% 14,439,911
2014-07-31 2014-07-29 41.400 335,635 +2,333 0.49% 13,895,320
2014-07-30 2014-07-28 40.886 333,302 +3,889 0.49% 13,627,321
2014-07-29 2014-07-25 41.143 329,413 +37,022 0.48% 13,553,022
2014-07-28 2014-07-24 43.586 292,391 +18,667 0.43% 12,744,099
2014-07-25 2014-07-23 44.229 273,724 -8,245 0.40% 12,106,448
2014-04-24 2014-04-22 39.472 281,969 +1,711 0.41% 11,129,744
2014-04-23 2014-04-17 39.729 280,258 +4,045 0.41% 11,134,275
2014-04-22 2014-04-16 40.629 276,213 -11,356 0.41% 11,222,164
2014-04-16 2014-04-14 37.543 287,569 -8,244 0.42% 10,796,186
2014-04-15 2014-04-11 38.700 295,813 +2,333 0.43% 11,447,988
2014-04-09 2014-04-07 40.243 293,480 +3,889 0.43% 11,810,500
2014-04-08 2014-04-04 41.272 289,591 -467 0.43% 11,951,861
2014-04-07 2014-04-03 41.014 290,058 -9,177 0.43% 11,896,548
2014-04-02 2014-03-31 36.643 299,235 -15,556 0.44% 10,964,850
2014-04-01 2014-03-28 36.772 314,791 +9,489 0.46% 11,575,340
2014-03-31 2014-03-27 36.772 305,302 -9,956 0.45% 11,226,416
2014-03-27 2014-03-25 36.772 315,258 -1,555 0.46% 11,592,513
2014-03-26 2014-03-24 36.643 316,813 +5,755 0.47% 11,608,959
2014-03-24 2014-03-20 36.643 311,058 -6,222 0.46% 11,398,079
2014-03-21 2014-03-19 36.772 317,280 -15,555 0.47% 11,666,865
2014-03-20 2014-03-18 36.643 332,835 -4,511 0.49% 12,196,052
2014-03-18 2014-03-14 36.643 337,346 +10,111 0.50% 12,361,349
2014-03-12 2014-03-10 37.157 327,235 -3,423 0.48% 12,159,145
2014-03-11 2014-03-07 37.414 330,658 +156 0.49% 12,371,360
2014-03-10 2014-03-06 37.672 330,502 -1,400 0.49% 12,450,510
2014-03-06 2014-03-04 37.029 331,902 +3,889 0.49% 12,289,884
2014-03-05 2014-03-03 36.900 328,013 -4,667 0.48% 12,103,707
2014-03-04 2014-02-28 37.286 332,680 +4,303 0.49% 12,404,239
2014-03-03 2014-02-27 37.286 328,377 -11,667 0.48% 12,243,798
2014-02-27 2014-02-25 37.157 340,044 -3,266 0.50% 12,635,091
2014-02-25 2014-02-21 37.157 343,310 -41,222 0.50% 12,756,447
2014-02-24 2014-02-20 37.414 384,532 -1,400 0.57% 14,387,022
2014-02-19 2014-02-17 38.057 385,932 +8,088 0.57% 14,687,502
2014-02-18 2014-02-14 38.700 377,844 +623 0.56% 14,622,595
2014-02-07 2014-02-05 37.929 377,221 +2,333 0.55% 14,307,485
2014-02-05 2014-01-30 39.214 374,888 +2,178 0.55% 14,700,998
2014-02-04 2014-01-28 40.243 372,710 +21,000 0.55% 14,998,949
2014-01-29 2014-01-27 38.186 351,710 -778 0.52% 13,430,327
2014-01-28 2014-01-24 38.057 352,488 +10,889 0.52% 13,414,716
2014-01-27 2014-01-23 38.957 341,599 +2,955 0.50% 13,307,751
2014-01-24 2014-01-22 38.443 338,644 +22,245 0.50% 13,018,472
2014-01-23 2014-01-21 39.600 316,399 -1,089 0.47% 12,529,428
2014-01-22 2014-01-20 41.657 317,488 +5,755 0.47% 13,225,672
2014-01-21 2014-01-17 43.714 311,733 +28,156 0.46% 13,627,216
2014-01-20 2014-01-16 36.772 283,577 +7,155 0.42% 10,427,554
2014-01-17 2014-01-15 36.772 276,422 -12,133 0.41% 10,164,454
2014-01-16 2014-01-14 36.772 288,555 -8,685 0.42% 10,610,603
2014-01-15 2014-01-13 36.772 297,240 +2,022 0.44% 10,929,964
2014-01-09 2014-01-07 36.772 295,218 -264,755 0.43% 10,855,612
2014-01-08 2014-01-06 36.772 559,973 -2,333 0.82% 20,591,053
2014-01-07 2014-01-03 36.772 562,306 +3,422 0.83% 20,676,841
2014-01-06 2014-01-02 36.643 558,884 +24,734 0.82% 20,479,152
2014-01-03 2013-12-31 36.772 534,150 +9,644 0.79% 19,641,502
2014-01-02 2013-12-27 36.772 524,506 -4,978 0.77% 19,286,878
2013-12-30 2013-12-24 36.643 529,484 -6,844 0.78% 19,401,850
2013-12-27 2013-12-20 36.772 536,328 -2,489 0.79% 19,721,590
2013-12-23 2013-12-19 35.872 538,817 -1,556 0.79% 19,328,178
2013-12-19 2013-12-17 36.129 540,373 +11,511 0.79% 19,522,948
2013-12-18 2013-12-16 36.772 528,862 +3,423 0.78% 19,447,054
2013-12-17 2013-12-13 36.900 525,439 -13,845 0.77% 19,388,742
2013-12-16 2013-12-12 36.900 539,284 +7,156 0.79% 19,899,624
2013-12-12 2013-12-10 35.872 532,128 +2,022 0.78% 19,088,234
2013-12-11 2013-12-09 35.872 530,106 +4,044 0.78% 19,015,702
2013-12-06 2013-12-04 35.872 526,062 -5,444 0.77% 18,870,637
2013-12-04 2013-12-02 35.614 531,506 +778 0.78% 18,929,248
2013-11-28 2013-11-26 36.000 530,728 -7,156 0.78% 19,106,250
2013-11-27 2013-11-25 36.129 537,884 +1,400 0.79% 19,433,024
2013-11-26 2013-11-22 36.257 536,484 +623 0.79% 19,451,420
2013-11-25 2013-11-21 36.129 535,861 +4,977 0.79% 19,359,935
2013-11-22 2013-11-20 36.129 530,884 +2,645 0.78% 19,180,123
2013-11-21 2013-11-19 35.486 528,239 +4,200 0.78% 18,744,980
2013-11-20 2013-11-18 35.743 524,039 +155 0.77% 18,730,693
2013-11-18 2013-11-14 36.386 523,884 +11,511 0.77% 19,061,936
2013-11-15 2013-11-13 36.000 512,373 +1,245 0.75% 18,445,469
2013-11-14 2013-11-12 36.772 511,128 -13,845 0.75% 18,794,948
2013-11-13 2013-11-11 36.000 524,973 +4,667 0.77% 18,899,070
2013-10-16 2013-10-11 34.972 520,306 +8,556 0.76% 18,195,884
2013-10-15 2013-10-10 34.972 511,750 +27,688 0.75% 17,896,668
2013-10-11 2013-10-09 35.229 484,062 +4,511 0.71% 17,052,851
2013-10-10 2013-10-08 34.972 479,551 +11,978 0.70% 16,770,621
2013-10-09 2013-10-07 35.100 467,573 +6,067 0.69% 16,411,849
2013-10-08 2013-10-04 35.486 461,506 +3,267 0.68% 16,376,906
2013-10-07 2013-10-03 34.714 458,239 +1,555 0.67% 15,907,475
2013-10-03 2013-09-30 34.972 456,684 +4,667 0.67% 15,970,927
2013-09-23 2013-09-18 35.357 452,017 -1,556 0.66% 15,982,065
2013-09-16 2013-09-12 35.743 453,573 +4,667 0.67% 16,212,031
2013-09-12 2013-09-10 35.614 448,906 +933 0.66% 15,987,502
2013-08-26 2013-08-22 35.486 447,973 -196,310 0.66% 15,896,677
2013-08-23 2013-08-21 35.357 644,283 +6,844 0.95% 22,780,057
2013-08-22 2013-08-20 35.229 637,439 -162,400 0.94% 22,456,115
2013-08-21 2013-08-19 35.614 799,839 +32,200 1.18% 28,485,758
2013-08-13 2013-08-09 33.429 767,639 -16,333 1.13% 25,661,132
2013-08-12 2013-08-08 31.243 783,972 -1,556 1.16% 24,493,579
2013-08-07 2013-08-05 29.829 785,528 +16,334 1.16% 23,431,230
2013-08-05 2013-08-01 30.360 769,194 +16,721 1.13% 23,352,782
2013-08-02 2013-07-31 30.491 752,473 -2,282 1.13% 22,944,028
2013-08-01 2013-07-30 30.097 754,755 +2,282 1.14% 22,716,019
2013-07-26 2013-07-24 28.126 752,473 +5,935 1.13% 21,163,887
2013-07-25 2013-07-23 26.811 746,538 +913 1.12% 20,015,795
2013-07-22 2013-07-18 25.891 745,625 +2,283 1.12% 19,305,339
2013-07-15 2013-07-11 24.314 743,342 +3,804 1.12% 18,073,870
2013-07-12 2013-07-10 23.920 739,538 +11,413 1.11% 17,689,788
2013-07-11 2013-07-09 24.051 728,125 +2,283 1.10% 17,512,485
2013-07-03 2013-06-28 24.709 725,842 +3,804 1.09% 17,934,559
2013-06-27 2013-06-25 26.023 722,038 -11,413 1.09% 18,789,533
2013-06-25 2013-06-21 25.760 733,451 +15,217 1.10% 18,893,740
2013-06-24 2013-06-20 25.497 718,234 +1,522 1.08% 18,312,955
2013-06-20 2013-06-18 28.257 716,712 +3,804 1.08% 20,252,278
2013-06-19 2013-06-17 28.389 712,908 -3,804 1.07% 20,238,485
2013-06-06 2013-06-04 22.211 716,712 -21,761 1.08% 15,919,233
2013-05-29 2013-05-27 23.263 738,473 -3,804 1.11% 17,179,030
2013-05-28 2013-05-24 23.000 742,277 -7,609 1.12% 17,072,409
2013-05-27 2013-05-23 22.869 749,886 +457 1.13% 17,148,860
2013-05-22 2013-05-20 23.000 749,429 -7,609 1.13% 17,236,905
2013-05-21 2013-05-16 23.394 757,038 +2,283 1.14% 17,710,402
2013-05-20 2013-05-15 22.211 754,755 +12,174 1.14% 16,764,224
2013-05-14 2013-05-10 21.554 742,581 +3,804 1.12% 16,005,838
2013-05-10 2013-05-08 21.554 738,777 +10,956 1.11% 15,923,846
2013-05-09 2013-05-07 21.291 727,821 +16,435 1.10% 15,496,383
2013-04-30 2013-04-26 18.400 711,386 +7,609 1.07% 13,089,531
2013-03-22 2013-03-20 18.006 703,777 +6,087 1.06% 12,672,036
2013-03-20 2013-03-18 17.874 697,690 +304 1.05% 12,470,738
2013-03-19 2013-03-15 18.531 697,386 +8,065 1.05% 12,923,587
2013-02-25 2013-02-21 18.663 689,321 +2,892 1.04% 12,864,728
2013-02-21 2013-02-19 19.189 686,429 +1,217 1.03% 13,171,621
2013-01-16 2013-01-14 18.531 685,212 -6,848 1.03% 12,697,985
2013-01-15 2013-01-11 18.137 692,060 +457 1.04% 12,552,019
2013-01-11 2013-01-09 18.400 691,603 -3,044 1.04% 12,725,523
2013-01-07 2013-01-03 18.663 694,647 -6,848 1.05% 12,964,126
2013-01-04 2013-01-02 18.663 701,495 -7,608 1.06% 13,091,930
2012-12-10 2012-12-06 19.453 709,103 +9,647 1.07% 13,794,382
2012-11-30 2012-11-28 19.453 699,456 +751 1.07% 13,606,717
2012-11-16 2012-11-14 19.853 698,705 +901 1.07% 13,871,397
2012-11-15 2012-11-13 20.253 697,804 +1,351 1.07% 14,132,439
2012-09-27 2012-09-25 20.119 696,453 -5,704 1.06% 14,012,281
2012-08-10 2012-08-08 20.840 702,157 +19,779 1.07% 14,632,791
2012-08-01 2012-07-30 20.017 682,378 -1,459 1.07% 13,659,261
2012-07-20 2012-07-18 20.291 683,837 +14,587 1.07% 13,875,980
2012-07-18 2012-07-16 20.154 669,250 +21,882 1.05% 13,488,233
2012-07-16 2012-07-12 20.154 647,368 -4,960 1.02% 13,047,218
2012-07-04 2012-06-29 20.291 652,328 -875 1.02% 13,236,619
2012-07-03 2012-06-28 20.428 653,203 +13,858 1.03% 13,343,931
2012-06-26 2012-06-22 20.428 639,345 +2,917 1.00% 13,060,833
2012-06-14 2012-06-12 20.428 636,428 +9,190 1.00% 13,001,243
2012-06-12 2012-06-08 20.291 627,238 +2,772 0.99% 12,727,509
2012-05-03 2012-04-30 20.977 624,466 +7,294 0.98% 13,099,345
2012-04-30 2012-04-26 20.566 617,172 +7,294 0.97% 12,692,490
2012-02-22 2012-02-20 19.195 609,878 -6,419 0.96% 11,706,319
2011-12-09 2011-12-07 20.092 616,297 +6,510 0.97% 12,382,816
2011-11-22 2011-11-18 21.062 609,787 -1,010 0.97% 12,843,492
2011-11-08 2011-11-04 20.647 610,797 -866 0.97% 12,610,855
2011-10-17 2011-10-13 19.677 611,663 +1,443 0.97% 12,035,438
2011-09-28 2011-09-26 18.014 610,220 +2,887 0.97% 10,992,365
2011-09-05 2011-09-01 21.894 607,333 +722 0.96% 13,296,745
2011-09-01 2011-08-30 22.171 606,611 -9,382 0.96% 13,449,050
2011-08-29 2011-08-25 21.062 615,993 -433 0.98% 12,974,204
2011-08-24 2011-08-22 19.677 616,426 +2,887 0.98% 12,129,158
2011-08-11 2011-08-09 19.399 613,539 +2,886 0.97% 11,902,319
2011-08-04 2011-08-02 21.478 610,653 -21,217 0.97% 13,115,582
2011-07-28 2011-07-26 22.043 631,870 +16,202 1.00% 13,928,418
2011-07-07 2011-07-05 23.323 615,668 -1,688 1.01% 14,359,284
2011-06-28 2011-06-24 23.039 617,356 -6,469 1.01% 14,223,061
2011-06-24 2011-06-22 23.039 623,825 -140 1.02% 14,372,098
2011-06-23 2011-06-21 22.328 623,965 -704 1.02% 13,931,640
2011-06-21 2011-06-17 22.470 624,669 -2,812 1.02% 14,036,196
2011-06-20 2011-06-16 23.181 627,481 -7,594 1.03% 14,545,564
2011-06-17 2011-06-15 22.612 635,075 -422 1.04% 14,360,333
2011-06-16 2011-06-14 22.612 635,497 -6,610 1.04% 14,369,875
2011-06-14 2011-06-10 22.470 642,107 -5,063 1.05% 14,428,024
2011-06-13 2011-06-09 23.323 647,170 -4,078 1.06% 15,094,009
2011-06-10 2011-06-08 21.332 651,248 +3,094 1.06% 13,892,488
2011-06-08 2011-06-03 22.754 648,154 -1,969 1.06% 14,748,252
2011-06-03 2011-06-01 22.754 650,123 -3,094 1.06% 14,793,055
2011-05-30 2011-05-26 22.043 653,217 +6,188 1.07% 14,398,974
2011-05-25 2011-05-23 22.185 647,029 -3,516 1.06% 14,354,587
2011-05-18 2011-05-16 23.465 650,545 -141 1.06% 15,265,241
2011-05-17 2011-05-13 23.323 650,686 -281 1.06% 15,176,013
2011-05-16 2011-05-12 23.181 650,967 -35,158 1.06% 15,089,990
2011-05-11 2011-05-06 22.896 686,125 -703 1.12% 15,709,830
2011-04-28 2011-04-26 22.612 686,828 +17,579 1.12% 15,530,573
2011-04-27 2011-04-21 22.754 669,249 -282 1.09% 15,228,253
2011-04-18 2011-04-14 21.332 669,531 -140 1.09% 14,282,503
2011-03-22 2011-03-18 19.483 669,671 +1,969 1.09% 13,047,414
2011-03-21 2011-03-17 19.199 667,702 -3,235 1.09% 12,819,138
2011-03-18 2011-03-16 20.621 670,937 -3,797 1.10% 13,835,413
2011-03-17 2011-03-15 20.905 674,734 -1,266 1.10% 14,105,624
2011-02-22 2011-02-18 19.199 676,000 +7,032 1.13% 12,978,450
2011-01-19 2011-01-17 22.754 668,968 -14,063 1.12% 15,221,859
2011-01-12 2011-01-10 24.176 683,031 -985 1.14% 16,513,218
2011-01-11 2011-01-07 23.465 684,016 -8,719 1.14% 16,050,648
2011-01-04 2010-12-31 20.337 692,735 +2,813 1.16% 14,087,877
2010-12-29 2010-12-24 20.337 689,922 -1,407 1.15% 14,030,670
2010-12-20 2010-12-16 20.194 691,329 +4,922 1.15% 13,960,967
2010-12-09 2010-12-07 20.623 686,407 +9,534 1.15% 14,155,795
2010-11-30 2010-11-26 20.911 676,873 +5,963 1.15% 14,154,408
2010-11-29 2010-11-25 20.767 670,910 -4,992 1.14% 13,932,956
2010-11-26 2010-11-24 20.623 675,902 -139 1.14% 13,939,150
2010-11-23 2010-11-19 21.200 676,041 -3,467 1.14% 14,332,003
2010-11-08 2010-11-04 21.488 679,508 -1,942 1.15% 14,601,496
2010-11-03 2010-11-01 20.623 681,450 -416 1.15% 14,053,566
2010-11-02 2010-10-29 19.902 681,866 -138 1.15% 13,570,462
2010-11-01 2010-10-28 20.335 682,004 -3,467 1.15% 13,868,278
2010-10-25 2010-10-21 20.479 685,471 +554 1.16% 14,037,635
2010-10-15 2010-10-13 18.892 684,917 +3,467 1.16% 12,939,746
2010-10-13 2010-10-11 18.748 681,450 +2,081 1.15% 12,775,969
2010-10-12 2010-10-08 18.604 679,369 -6,934 1.15% 12,638,978
2010-09-24 2010-09-21 20.623 686,303 -1,387 1.16% 14,153,650
2010-09-14 2010-09-10 19.181 687,690 +2,773 1.17% 13,190,488
2010-09-13 2010-09-09 19.181 684,917 +3,606 1.16% 13,137,300
2010-08-25 2010-08-23 17.162 681,311 +6,934 1.16% 11,692,540
2010-08-10 2010-08-06 17.306 674,377 +1,387 1.15% 11,670,797
2010-08-06 2010-08-04 17.739 672,990 +1,248 1.14% 11,937,963
2010-08-05 2010-08-03 16.873 671,742 +1,109 1.14% 11,334,566
2010-08-03 2010-07-30 17.162 670,633 -1,386 1.14% 11,509,286
2010-07-28 2010-07-26 17.606 672,019 +16,941 1.14% 11,831,342
2010-07-27 2010-07-23 17.606 655,078 +4,326 1.14% 11,533,084
2010-07-26 2010-07-22 17.310 650,752 +135 1.13% 11,264,369
2010-07-22 2010-07-20 18.050 650,617 +136 1.13% 11,743,315
2010-07-21 2010-07-19 17.310 650,481 +1,351 1.13% 11,259,678
2010-07-20 2010-07-16 17.310 649,130 +4,326 1.13% 11,236,292
2010-07-19 2010-07-15 17.606 644,804 +4,056 1.12% 11,352,204
2010-07-15 2010-07-13 17.754 640,748 +676 1.12% 11,375,592
2010-07-14 2010-07-12 17.606 640,072 +3,244 1.12% 11,268,894
2010-07-13 2010-07-09 18.197 636,828 -1,757 1.11% 11,588,647
2010-07-12 2010-07-08 17.310 638,585 +5,677 1.11% 11,053,761
2010-07-06 2010-07-02 17.310 632,908 +136 1.10% 10,955,493
2010-06-28 2010-06-24 18.789 632,772 -676 1.10% 11,889,305
2010-06-25 2010-06-23 18.789 633,448 -2,704 1.10% 11,902,006
2010-06-11 2010-06-09 15.978 636,152 -135 1.11% 10,164,596
2010-06-09 2010-06-07 16.422 636,287 -1,352 1.11% 10,449,163
2010-05-27 2010-05-25 16.126 637,639 -3,650 1.12% 10,282,693
2010-05-11 2010-05-07 16.274 641,289 +2,028 1.12% 10,436,430
2010-05-10 2010-05-06 17.014 639,261 +405 1.12% 10,876,309
2010-05-05 2010-05-03 17.606 638,856 +676 1.12% 11,247,485
2010-04-28 2010-04-26 18.345 638,180 +2,028 1.12% 11,707,667
2010-04-21 2010-04-19 18.050 636,152 -676 1.11% 11,482,229
2010-04-12 2010-04-08 18.345 636,828 +8,111 1.11% 11,682,864
2010-03-16 2010-03-12 19.677 628,717 +3,380 1.11% 12,371,214
2010-03-01 2010-02-25 16.274 625,337 -25,685 1.10% 10,176,825
2010-02-26 2010-02-24 16.718 651,022 -41,907 1.15% 10,883,776
2010-02-25 2010-02-23 16.866 692,929 -22,846 1.22% 11,686,893
2010-02-24 2010-02-22 16.866 715,775 -4,326 1.26% 12,072,212
2010-02-23 2010-02-19 16.866 720,101 -6,624 1.27% 12,145,174
2010-02-19 2010-02-17 17.014 726,725 -13,248 1.28% 12,364,411
2010-02-17 2010-02-11 16.274 739,973 -5,407 1.30% 12,042,428
2010-02-12 2010-02-10 16.422 745,380 -1,758 1.31% 12,240,699
2010-02-11 2010-02-09 16.274 747,138 -10,139 1.32% 12,159,032
2010-02-10 2010-02-08 16.422 757,277 -17,844 1.34% 12,436,072
2010-02-09 2010-02-05 16.866 775,121 -60,968 1.37% 13,073,138
2010-02-08 2010-02-04 16.866 836,089 -7,570 1.47% 14,101,420
2010-02-05 2010-02-03 17.458 843,659 -35,824 1.49% 14,728,362
2010-02-04 2010-02-02 17.162 879,483 +2,434 1.55% 15,093,534
2010-02-02 2010-01-29 17.162 877,049 +6,759 1.55% 15,051,762
2010-02-01 2010-01-28 17.458 870,290 +6,759 1.53% 15,193,278
2010-01-27 2010-01-25 17.902 863,531 -36,500 1.52% 15,458,551
2010-01-26 2010-01-22 18.937 900,031 -3,379 1.59% 17,044,055
2010-01-19 2010-01-15 19.825 903,410 +2,703 1.59% 17,909,983
2010-01-15 2010-01-13 19.381 900,707 +136 1.59% 17,456,627
2010-01-14 2010-01-12 19.677 900,571 +7,300 1.59% 17,720,464
2010-01-13 2010-01-11 20.417 893,271 -947 1.57% 18,237,605
2010-01-08 2010-01-06 20.417 894,218 -946 1.58% 18,256,940
2010-01-07 2010-01-05 19.677 895,164 -676 1.58% 17,614,071
2010-01-06 2010-01-04 19.233 895,840 -811 1.58% 17,229,763
2010-01-05 2009-12-31 18.789 896,651 -13,654 1.58% 16,847,391
2010-01-04 2009-12-29 19.825 910,305 +6,760 1.60% 18,046,676
2009-12-30 2009-12-28 19.825 903,545 +2,568 1.59% 17,912,660
2009-12-23 2009-12-21 20.794 900,977 +7,263 1.59% 18,734,867
2009-12-21 2009-12-17 20.495 893,714 -668 1.59% 18,316,447
2009-12-18 2009-12-16 20.046 894,382 -5,348 1.59% 17,928,748
2009-12-16 2009-12-14 22.140 899,730 -936 1.60% 19,920,307
2009-12-15 2009-12-11 23.038 900,666 +401 1.61% 20,749,451
2009-12-14 2009-12-10 24.983 900,265 -267 1.60% 22,491,010
2009-12-11 2009-12-09 24.384 900,532 +2,674 1.61% 21,958,813
2009-12-10 2009-12-08 25.431 897,858 +17,514 1.60% 22,833,826
2009-12-09 2009-12-07 24.384 880,344 -9,359 1.57% 21,466,544
2009-12-07 2009-12-03 25.431 889,703 -3,342 1.59% 22,626,433
2009-12-04 2009-12-02 23.187 893,045 -2,273 1.59% 20,707,475
2009-12-03 2009-12-01 22.290 895,318 -267 1.60% 19,956,561
2009-12-01 2009-11-27 20.196 895,585 +2,406 1.60% 18,086,840
2009-11-30 2009-11-26 22.440 893,179 +2,407 1.59% 20,042,499
2009-11-25 2009-11-23 22.888 890,772 +401 1.59% 20,388,257
2009-11-18 2009-11-16 24.983 890,371 +3,743 1.59% 22,243,831
2009-11-17 2009-11-13 22.888 886,628 -9,759 1.58% 20,293,408
2009-11-13 2009-11-11 19.298 896,387 +3,075 1.60% 17,298,457
2009-11-11 2009-11-09 19.747 893,312 +6,684 1.59% 17,640,026
2009-11-10 2009-11-06 19.448 886,628 -2,005 1.58% 17,242,765
2009-11-09 2009-11-05 19.148 888,633 +6,684 1.58% 17,015,884
2009-11-06 2009-11-04 18.550 881,949 +6,685 1.57% 16,360,150
2009-10-30 2009-10-28 17.503 875,264 +13,369 1.56% 15,319,586
2009-10-29 2009-10-27 17.353 861,895 +26,739 1.54% 14,956,655
2009-10-27 2009-10-22 17.652 835,156 +8,690 1.49% 14,742,520
2009-10-23 2009-10-21 17.353 826,466 +7,353 1.47% 14,341,847
2009-10-21 2009-10-19 17.204 819,113 -2,005 1.46% 14,091,712
2009-10-20 2009-10-16 17.204 821,118 -6,685 1.46% 14,126,206
2009-10-16 2009-10-14 17.054 827,803 -1,471 1.48% 14,117,375
2009-10-15 2009-10-13 16.904 829,274 -7,888 1.48% 14,018,405
2009-10-14 2009-10-12 16.456 837,162 +17,782 1.49% 13,776,037
2009-10-09 2009-10-07 16.456 819,380 +2,005 1.46% 13,483,423
2009-10-08 2009-10-06 16.904 817,375 -3,342 1.46% 13,817,259
2009-10-07 2009-10-05 15.708 820,717 +668 1.46% 12,891,541
2009-10-06 2009-10-02 15.708 820,049 +1,337 1.46% 12,881,049
2009-10-05 2009-09-30 16.306 818,712 -2,540 1.46% 13,349,954
2009-10-02 2009-09-29 15.857 821,252 -3,342 1.46% 13,022,801
2009-09-30 2009-09-28 15.857 824,594 -1,337 1.47% 13,075,796
2009-09-29 2009-09-25 16.456 825,931 +9,358 1.47% 13,591,224
2009-09-28 2009-09-24 16.456 816,573 +3,342 1.46% 13,437,232
2009-09-25 2009-09-23 17.054 813,231 +37,434 1.45% 13,868,864
2009-09-23 2009-09-21 16.904 775,797 -133 1.38% 13,114,407
2009-09-22 2009-09-18 17.204 775,930 -802 1.38% 13,348,808
2009-09-21 2009-09-17 16.904 776,732 -2,407 1.38% 13,130,213
2009-09-18 2009-09-16 16.605 779,139 -1,337 1.39% 12,937,788
2009-09-17 2009-09-15 16.007 780,476 -1,604 1.39% 12,492,963
2009-09-15 2009-09-11 16.755 782,080 +3,342 1.39% 13,103,621
2009-09-14 2009-09-10 16.605 778,738 -1,203 1.39% 12,931,129
2009-09-11 2009-09-09 17.204 779,941 +13,369 1.39% 13,417,812
2009-09-10 2009-09-08 17.054 766,572 -5,882 1.37% 13,073,140
2009-09-09 2009-09-07 16.605 772,454 +33,423 1.38% 12,826,782
2009-09-08 2009-09-04 16.306 739,031 +6,685 1.32% 12,050,672
2009-09-07 2009-09-03 15.708 732,346 +16,176 1.31% 11,503,440
2009-09-03 2009-09-01 15.259 716,170 +2,407 1.28% 10,927,943
2009-09-02 2009-08-31 14.212 713,763 +6,685 1.27% 10,143,778
2009-08-31 2009-08-27 14.511 707,078 +13,369 1.26% 10,260,326
2009-08-28 2009-08-26 14.361 693,709 +6,684 1.24% 9,962,554
2009-08-27 2009-08-25 14.361 687,025 +6,685 1.22% 9,866,563
2009-08-24 2009-08-20 14.960 680,340 +4,278 1.21% 10,177,664
2009-08-21 2009-08-19 14.960 676,062 +6,685 1.21% 10,113,667
2009-08-20 2009-08-18 15.708 669,377 +91,579 1.19% 10,514,344
2009-08-19 2009-08-17 16.306 577,798 +68,852 1.03% 9,421,600
2009-08-17 2009-08-13 17.204 508,946 -668 0.91% 8,755,716
2009-08-14 2009-08-12 17.353 509,614 +9,626 0.91% 8,843,444
2009-08-12 2009-08-10 17.054 499,988 +2,005 0.89% 8,526,809
2009-08-10 2009-08-06 17.204 497,983 +267 0.89% 8,567,113
2009-08-07 2009-08-05 17.802 497,716 +53,076 0.89% 8,860,346
2009-08-06 2009-08-04 17.503 444,640 +203,481 0.79% 7,782,453
2009-08-05 2009-08-03 15.708 241,159 +132,757 0.43% 3,788,043
2009-07-29 2009-07-27 14.141 108,402 +3,721 0.19% 1,532,866
2009-07-28 2009-07-24 13.684 104,681 +8,945 0.19% 1,432,499
2009-07-17 2009-07-15 13.380 95,736 -132 0.17% 1,280,979
2009-07-16 2009-07-14 13.228 95,868 +3,289 0.17% 1,268,168
2009-07-15 2009-07-13 12.924 92,579 +789 0.17% 1,196,507
2009-07-13 2009-07-09 12.924 91,790 +131 0.17% 1,186,310
2009-07-08 2009-07-06 13.076 91,659 +4,209 0.17% 1,198,554
2009-07-02 2009-06-29 13.836 87,450 -1,973 0.16% 1,209,999
2009-06-30 2009-06-26 14.445 89,423 +1,973 0.16% 1,291,686
2009-06-25 2009-06-23 13.989 87,450 +3,420 0.16% 1,223,296
2009-06-24 2009-06-22 14.445 84,030 -11,706 0.15% 1,213,785
2009-06-19 2009-06-17 13.076 95,736 -1,184 0.17% 1,251,866
2009-06-18 2009-06-16 12.620 96,920 +1,184 0.18% 1,223,138
2009-06-11 2009-06-09 12.468 95,736 -1,842 0.17% 1,193,639
2009-06-08 2009-06-04 12.316 97,578 -131 0.18% 1,201,769
2009-05-29 2009-05-26 11.708 97,709 -1,973 0.18% 1,143,956
2009-05-20 2009-05-18 10.948 99,682 -2,631 0.18% 1,091,272
2009-05-08 2009-05-06 8.971 102,313 +1,315 0.19% 917,840
2009-04-14 2009-04-08 7.298 100,998 -13,680 0.18% 737,120
2009-04-07 2009-04-03 7.907 114,678 +1,316 0.21% 906,708
2009-03-23 2009-03-19 6.310 113,362 -1,316 0.21% 715,319
2009-01-15 2009-01-13 7.298 114,678 -1,315 0.21% 836,961
2009-01-09 2009-01-07 8.211 115,993 +7,892 0.21% 952,378
2009-01-06 2009-01-02 7.755 108,101 +1,316 0.20% 838,270
2009-01-05 2008-12-31 7.602 106,785 +6,839 0.19% 811,828
2008-12-30 2008-12-24 8.518 99,946 +4,341 0.18% 851,297
2008-12-29 2008-12-22 9.602 95,605 +3,934 0.17% 917,963
2008-12-23 2008-12-19 9.911 91,671 +8,394 0.17% 908,583
2008-12-22 2008-12-18 10.841 83,277 +6,458 0.15% 902,768
2008-12-19 2008-12-17 8.363 76,819 +6,457 0.14% 642,414
2008-10-10 2008-10-08 8.518 70,362 +5,036 0.13% 599,313
2008-08-15 2008-08-13 12.781 65,326 +1,210 0.12% 834,914
2008-04-08 2008-04-03 14.832 64,116 +634 0.12% 950,966
2008-04-01 2008-03-28 14.832 63,482 -1,268 0.12% 941,563
2008-03-25 2008-03-19 14.516 64,750 -316,883 0.12% 939,936
2008-03-19 2008-03-17 14.516 381,633 +316,883 0.72% 5,539,933
2008-03-13 2008-03-11 16.252 64,750 -12,675 0.12% 1,052,320
2008-02-21 2008-02-19 14.201 77,425 +634 0.15% 1,099,498
2008-02-01 2008-01-30 13.885 76,791 +5,070 0.14% 1,066,262
2008-01-18 2008-01-16 14.674 71,721 +1,268 0.14% 1,052,447
2008-01-16 2008-01-14 15.305 70,453 +2,535 0.13% 1,078,306
2008-01-14 2008-01-10 15.779 67,918 -2,535 0.13% 1,071,657
2008-01-04 2008-01-02 16.094 70,453 +14,956 0.13% 1,133,889
2007-12-20 2007-12-18 15.623 55,497 +567 0.10% 867,003
2007-12-18 2007-12-14 16.420 54,930 -628 0.10% 901,928
2007-12-17 2007-12-13 16.898 55,558 +1,255 0.11% 938,810
2007-12-13 2007-12-11 17.057 54,303 +376 0.10% 926,260
2007-12-12 2007-12-10 16.579 53,927 -376 0.10% 894,056
2007-11-20 2007-11-16 16.260 54,303 +627 0.10% 882,976
2007-11-19 2007-11-15 16.898 53,676 +1,506 0.10% 907,008
2007-11-15 2007-11-13 15.941 52,170 +7,778 0.10% 831,660
2007-11-12 2007-11-08 16.260 44,392 +6,273 0.08% 721,822
2007-11-08 2007-11-06 15.941 38,119 -6,900 0.07% 607,668
2007-11-06 2007-11-02 15.304 45,019 -1,255 0.09% 688,957
2007-11-05 2007-11-01 15.623 46,274 -13,800 0.09% 722,917
2007-11-02 2007-10-31 15.463 60,074 +12,546 0.11% 928,931
2007-10-30 2007-10-26 14.825 47,528 +376 0.09% 704,624
2007-10-23 2007-10-18 14.666 47,152 -1,254 0.09% 691,533
2007-10-22 2007-10-17 15.463 48,406 -1,255 0.09% 748,507
2007-10-18 2007-10-16 15.144 49,661 -3,638 0.09% 752,080
2007-10-15 2007-10-11 17.057 53,299 -23,838 0.10% 909,134
2007-10-12 2007-10-10 17.057 77,137 -12,546 0.15% 1,315,745
2007-10-10 2007-10-08 15.782 89,683 +6,901 0.17% 1,415,372
2007-10-09 2007-10-05 15.941 82,782 -1,004 0.16% 1,319,657
2007-10-08 2007-10-04 15.144 83,786 +878 0.16% 1,268,879
2007-10-05 2007-10-03 15.144 82,908 +2,384 0.16% 1,255,582
2007-10-04 2007-10-02 16.579 80,524 -627 0.15% 1,335,008
2007-10-02 2007-09-27 17.695 81,151 -1,506 0.15% 1,435,959
2007-09-28 2007-09-25 16.898 82,657 -29,483 0.16% 1,396,724
2007-09-27 2007-09-24 16.101 112,140 -12,546 0.21% 1,805,540
2007-09-21 2007-09-19 15.623 124,686 +2,509 0.24% 1,947,910
2007-09-19 2007-09-17 16.579 122,177 +8,657 0.23% 2,025,573
2007-09-14 2007-09-12 16.420 113,520 +66,996 0.22% 1,863,952
2007-09-13 2007-09-11 13.710 46,524 +6,273 0.09% 637,824
2007-09-11 2007-09-07 13.391 40,251 -2,510 0.08% 538,990
2007-09-10 2007-09-06 13.391 42,761 -1,254 0.08% 572,601
2007-09-06 2007-09-04 13.391 44,015 +1,254 0.08% 589,393
2007-09-05 2007-09-03 13.391 42,761 -1,254 0.08% 572,601
2007-09-04 2007-08-31 13.391 44,015 -753 0.08% 589,393
2007-09-03 2007-08-30 13.072 44,768 -52,317 0.09% 585,203
2007-08-31 2007-08-29 13.231 97,085 -53,697 0.18% 1,284,563
2007-08-30 2007-08-28 13.710 150,782 +2,133 0.29% 2,067,155
2007-08-29 2007-08-27 13.710 148,649 -33,999 0.28% 2,037,913
2007-08-28 2007-08-24 13.072 182,648 -8,657 0.35% 2,387,558
2007-08-27 2007-08-23 13.869 191,305 -10,413 0.36% 2,653,204
2007-08-24 2007-08-22 12.912 201,718 +3,638 0.38% 2,604,683
2007-08-23 2007-08-21 12.753 198,080 -19,195 0.38% 2,526,130
2007-08-22 2007-08-20 13.072 217,275 +62,102 0.41% 2,840,199
2007-08-21 2007-08-17 12.275 155,173 -25,217 0.30% 1,904,724
2007-08-20 2007-08-16 12.041 180,390 +125 0.34% 2,172,016
2007-08-17 2007-08-15 13.830 180,265 -3,106 0.34% 2,493,154
2007-08-16 2007-08-14 13.993 183,371 -615 0.36% 2,565,949
2007-08-15 2007-08-13 13.830 183,986 +861 0.36% 2,544,618
2007-08-13 2007-08-09 14.156 183,125 +9,833 0.36% 2,592,303
2007-08-10 2007-08-08 13.830 173,292 +16,225 0.34% 2,396,714
2007-08-09 2007-08-07 13.505 157,067 +4,548 0.31% 2,121,201
2007-08-08 2007-08-06 14.319 152,519 -860 0.30% 2,183,863
2007-08-07 2007-08-03 15.620 153,379 +6,760 0.30% 2,395,830
2007-08-06 2007-08-02 16.108 146,619 +6,392 0.28% 2,361,806
2007-08-03 2007-08-01 17.573 140,227 -12,661 0.27% 2,464,190
2007-08-02 2007-07-31 19.688 152,888 +63,179 0.30% 3,010,077
2007-08-01 2007-07-30 14.156 89,709 +1,721 0.17% 1,269,913
2007-07-31 2007-07-27 13.180 87,988 +615 0.17% 1,159,651
2007-07-30 2007-07-26 13.830 87,373 +3,687 0.17% 1,208,412
2007-07-27 2007-07-25 14.156 83,686 +18,315 0.16% 1,184,652
2007-07-26 2007-07-24 13.342 65,371 +123 0.13% 872,203
2007-07-19 2007-07-17 12.529 65,248 +1,844 0.13% 817,479
2007-07-11 2007-07-09 13.180 63,404 +1,229 0.12% 835,642
2007-07-09 2007-07-05 13.342 62,175 -1,106 0.12% 829,561
2007-07-06 2007-07-04 13.668 63,281 +122 0.12% 864,911
2007-07-05 2007-07-03 13.342 63,159 +5,040 0.12% 842,690
2007-06-26 2007-06-22 12.529 58,119 0.11% 728,161

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top